{"header":{"type":"STATE","status":"CONNECTED","state":"START"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55490273,"bid_size":16000,"bid_exchange":29,"bid":18.07,"bid_condition":0,"ask_size":21761,"ask_exchange":29,"ask":18.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55490453,"open":17.9,"high":20.52,"low":16.51,"close":18.07,"volume":171880685,"count":486910,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55490453,"sequence":41895079,"size":20,"condition":115,"price":18.0799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAIL"},"quote":{"ms_of_day":55480258,"bid_size":300,"bid_exchange":29,"bid":6.08,"bid_condition":0,"ask_size":415,"ask_exchange":29,"ask":6.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAIL"},"ohlc":{"ms_of_day":55490454,"open":7.41,"high":8.0,"low":5.78,"close":6.09,"volume":910165,"count":11768,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAIL"},"trade":{"ms_of_day":55490454,"sequence":41895080,"size":2,"condition":115,"price":6.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAIL"},"quote":{"ms_of_day":55480258,"bid_size":300,"bid_exchange":29,"bid":6.08,"bid_condition":0,"ask_size":415,"ask_exchange":29,"ask":6.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAIL"},"ohlc":{"ms_of_day":55490455,"open":7.41,"high":8.0,"low":5.78,"close":6.09,"volume":910167,"count":11769,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAIL"},"trade":{"ms_of_day":55490455,"sequence":41895081,"size":2,"condition":115,"price":6.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55490065,"bid_size":60,"bid_exchange":29,"bid":128.23,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":128.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55490455,"open":133.38,"high":135.33,"low":119.55,"close":128.29,"volume":10821733,"count":185222,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55490455,"sequence":41895082,"size":9,"condition":115,"price":128.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTC"},"quote":{"ms_of_day":55477740,"bid_size":501,"bid_exchange":29,"bid":95.71,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":95.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTC"},"ohlc":{"ms_of_day":55490455,"open":105.51,"high":110.0,"low":94.0,"close":95.8,"volume":2862934,"count":63664,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTC"},"trade":{"ms_of_day":55490455,"sequence":41895083,"size":20,"condition":115,"price":95.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNTA"},"quote":{"ms_of_day":55481789,"bid_size":124,"bid_exchange":29,"bid":14.63,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":14.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNTA"},"ohlc":{"ms_of_day":55490455,"open":15.6,"high":17.8,"low":13.6,"close":14.65,"volume":3324542,"count":24339,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNTA"},"trade":{"ms_of_day":55490455,"sequence":41895085,"size":100,"condition":0,"price":14.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"quote":{"ms_of_day":55482691,"bid_size":1,"bid_exchange":29,"bid":40.3,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":40.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"ohlc":{"ms_of_day":55490465,"open":37.29,"high":41.43,"low":35.91,"close":40.32,"volume":3177058,"count":48000,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"trade":{"ms_of_day":55490465,"sequence":41895098,"size":1,"condition":115,"price":40.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55490375,"bid_size":4539,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":3361,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55490465,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164113984,"count":357966,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55490465,"sequence":41895099,"size":3,"condition":115,"price":12.3999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55486563,"bid_size":1171,"bid_exchange":29,"bid":5.04,"bid_condition":0,"ask_size":805,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55490471,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4472219,"count":45061,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55490471,"sequence":41895107,"size":20,"condition":115,"price":5.045,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWN"},"quote":{"ms_of_day":55489819,"bid_size":250,"bid_exchange":29,"bid":154.87,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":154.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWN"},"ohlc":{"ms_of_day":55490470,"open":154.96,"high":172.23,"low":148.4,"close":154.9,"volume":3168480,"count":26937,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWN"},"trade":{"ms_of_day":55490470,"sequence":41895104,"size":114,"condition":0,"price":154.9099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55486229,"bid_size":5,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55490472,"open":181.3,"high":205.24,"low":177.11,"close":190.86,"volume":39226710,"count":532944,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55490472,"sequence":41895110,"size":5,"condition":115,"price":190.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55469315,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55490471,"open":190.46,"high":190.99,"low":154.87,"close":170.35,"volume":15936361,"count":234032,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55490471,"sequence":41895109,"size":100,"condition":0,"price":170.355,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55488233,"bid_size":23943,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49018,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55490475,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194415653,"count":333567,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55490475,"sequence":41895113,"size":100,"condition":4,"price":9.7625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"quote":{"ms_of_day":55487048,"bid_size":6,"bid_exchange":29,"bid":207.34,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":207.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"ohlc":{"ms_of_day":55490475,"open":205.91,"high":208.87,"low":177.13,"close":207.46,"volume":13440859,"count":218387,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"trade":{"ms_of_day":55490475,"sequence":41895112,"size":5,"condition":115,"price":207.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55490273,"bid_size":205,"bid_exchange":29,"bid":25.38,"bid_condition":0,"ask_size":690,"ask_exchange":29,"ask":25.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55490482,"open":27.9,"high":30.93,"low":23.05,"close":25.38,"volume":82361628,"count":519157,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55490482,"sequence":41895119,"size":9,"condition":115,"price":25.3888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"quote":{"ms_of_day":55486990,"bid_size":314,"bid_exchange":29,"bid":17.97,"bid_condition":0,"ask_size":1140,"ask_exchange":29,"ask":17.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"ohlc":{"ms_of_day":55490477,"open":17.6,"high":20.0,"low":16.21,"close":17.97,"volume":7341910,"count":76734,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"trade":{"ms_of_day":55490477,"sequence":41895115,"size":100,"condition":0,"price":17.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"quote":{"ms_of_day":55486070,"bid_size":60,"bid_exchange":29,"bid":102.99,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":103.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"ohlc":{"ms_of_day":55490486,"open":96.4,"high":106.0,"low":91.22,"close":103.01,"volume":8625774,"count":160547,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"trade":{"ms_of_day":55490486,"sequence":41895131,"size":9,"condition":115,"price":103.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVT"},"quote":{"ms_of_day":55484602,"bid_size":326,"bid_exchange":29,"bid":48.18,"bid_condition":0,"ask_size":614,"ask_exchange":29,"ask":48.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVT"},"ohlc":{"ms_of_day":55490478,"open":47.7,"high":50.28,"low":46.01,"close":48.2,"volume":3126019,"count":55508,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVT"},"trade":{"ms_of_day":55490478,"sequence":41895116,"size":4,"condition":115,"price":48.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVTR"},"quote":{"ms_of_day":55483093,"bid_size":417,"bid_exchange":29,"bid":16.22,"bid_condition":0,"ask_size":1614,"ask_exchange":29,"ask":16.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVTR"},"ohlc":{"ms_of_day":55490478,"open":15.11,"high":18.02,"low":15.11,"close":16.22,"volume":33579657,"count":181421,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVTR"},"trade":{"ms_of_day":55490478,"sequence":41895117,"size":100,"condition":4,"price":16.2289,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55484424,"bid_size":120,"bid_exchange":29,"bid":89.41,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55490486,"open":93.51,"high":96.25,"low":87.51,"close":89.42,"volume":23262435,"count":276520,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55490486,"sequence":41895132,"size":212,"condition":0,"price":89.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"quote":{"ms_of_day":55489776,"bid_size":8986,"bid_exchange":29,"bid":77.21,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":77.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"ohlc":{"ms_of_day":55490483,"open":76.5,"high":78.55,"low":70.83,"close":77.21,"volume":87671415,"count":165489,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"trade":{"ms_of_day":55490483,"sequence":41895121,"size":1,"condition":115,"price":77.2199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"quote":{"ms_of_day":55490414,"bid_size":100,"bid_exchange":29,"bid":10.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":10.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"ohlc":{"ms_of_day":55490480,"open":8.91,"high":12.18,"low":8.91,"close":10.16,"volume":6734631,"count":67451,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"trade":{"ms_of_day":55490480,"sequence":41895118,"size":76,"condition":115,"price":10.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIA"},"quote":{"ms_of_day":55490414,"bid_size":80,"bid_exchange":29,"bid":424.42,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":424.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIA"},"ohlc":{"ms_of_day":55490483,"open":427.42,"high":431.6,"low":398.82,"close":424.45,"volume":10335536,"count":135930,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIA"},"trade":{"ms_of_day":55490483,"sequence":41895120,"size":1,"condition":115,"price":424.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFH"},"quote":{"ms_of_day":55490274,"bid_size":650,"bid_exchange":29,"bid":120.98,"bid_condition":0,"ask_size":630,"ask_exchange":29,"ask":121.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFH"},"ohlc":{"ms_of_day":55490486,"open":125.13,"high":127.02,"low":114.12,"close":121.0,"volume":1629329,"count":21002,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFH"},"trade":{"ms_of_day":55490486,"sequence":41895127,"size":265,"condition":0,"price":121.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"quote":{"ms_of_day":55490468,"bid_size":15,"bid_exchange":29,"bid":63.38,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":63.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"ohlc":{"ms_of_day":55490484,"open":65.53,"high":88.79,"low":59.31,"close":63.44,"volume":6870907,"count":81523,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"trade":{"ms_of_day":55490484,"sequence":41895122,"size":50,"condition":115,"price":63.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYY"},"quote":{"ms_of_day":55487771,"bid_size":700,"bid_exchange":29,"bid":107.43,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":107.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYY"},"ohlc":{"ms_of_day":55490486,"open":110.37,"high":111.82,"low":103.05,"close":107.46,"volume":1299488,"count":15931,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYY"},"trade":{"ms_of_day":55490486,"sequence":41895128,"size":25,"condition":115,"price":107.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"quote":{"ms_of_day":55490468,"bid_size":15,"bid_exchange":29,"bid":63.38,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":63.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"ohlc":{"ms_of_day":55490484,"open":65.53,"high":88.79,"low":59.31,"close":63.44,"volume":6870957,"count":81524,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"trade":{"ms_of_day":55490484,"sequence":41895123,"size":50,"condition":115,"price":63.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBB"},"quote":{"ms_of_day":55489988,"bid_size":2058,"bid_exchange":29,"bid":92.97,"bid_condition":0,"ask_size":2056,"ask_exchange":29,"ask":92.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBB"},"ohlc":{"ms_of_day":55490485,"open":93.09,"high":93.98,"low":90.46,"close":92.97,"volume":12137104,"count":19176,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBB"},"trade":{"ms_of_day":55490485,"sequence":41895125,"size":91,"condition":115,"price":92.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBB"},"quote":{"ms_of_day":55489988,"bid_size":2058,"bid_exchange":29,"bid":92.97,"bid_condition":0,"ask_size":2056,"ask_exchange":29,"ask":92.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBB"},"ohlc":{"ms_of_day":55490486,"open":93.09,"high":93.98,"low":90.46,"close":92.97,"volume":12137129,"count":19177,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBB"},"trade":{"ms_of_day":55490486,"sequence":41895126,"size":25,"condition":96,"price":92.9746,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55490486,"bid_size":108,"bid_exchange":29,"bid":163.38,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55490486,"open":164.11,"high":169.99,"low":153.61,"close":163.39,"volume":29480182,"count":533552,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55490486,"sequence":41895133,"size":2,"condition":115,"price":163.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55490486,"bid_size":108,"bid_exchange":29,"bid":163.38,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55490486,"open":164.11,"high":169.99,"low":153.61,"close":163.39,"volume":29480196,"count":533553,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55490486,"sequence":41895134,"size":14,"condition":115,"price":163.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55490486,"bid_size":10,"bid_exchange":29,"bid":168.76,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":168.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55490487,"open":173.06,"high":179.24,"low":164.0,"close":168.76,"volume":19969693,"count":306279,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55490487,"sequence":41895136,"size":100,"condition":0,"price":168.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEX"},"quote":{"ms_of_day":55489399,"bid_size":59,"bid_exchange":29,"bid":184.27,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":184.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEX"},"ohlc":{"ms_of_day":55490488,"open":195.0,"high":199.0,"low":177.45,"close":184.335,"volume":2254465,"count":73095,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEX"},"trade":{"ms_of_day":55490488,"sequence":41895139,"size":49,"condition":115,"price":184.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55490273,"bid_size":4383,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":3412,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55490487,"open":20.53,"high":23.76,"low":19.39,"close":23.69,"volume":97794514,"count":309277,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55490487,"sequence":41895135,"size":1,"condition":115,"price":23.692,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGX"},"quote":{"ms_of_day":55289245,"bid_size":16900,"bid_exchange":29,"bid":11.38,"bid_condition":0,"ask_size":15200,"ask_exchange":29,"ask":11.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGX"},"ohlc":{"ms_of_day":55490487,"open":11.68,"high":11.7,"low":11.32,"close":11.38,"volume":31322073,"count":26248,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGX"},"trade":{"ms_of_day":55490487,"sequence":41895138,"size":378,"condition":0,"price":11.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55490487,"bid_size":18,"bid_exchange":29,"bid":163.38,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55490487,"open":164.11,"high":169.99,"low":153.61,"close":163.38,"volume":29480279,"count":533554,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55490487,"sequence":41895137,"size":83,"condition":115,"price":163.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMS"},"quote":{"ms_of_day":55489632,"bid_size":288,"bid_exchange":29,"bid":111.22,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":111.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMS"},"ohlc":{"ms_of_day":55490491,"open":112.28,"high":115.0,"low":101.87,"close":111.11,"volume":1745829,"count":49734,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMS"},"trade":{"ms_of_day":55490491,"sequence":41895144,"size":1,"condition":115,"price":111.1102,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESAB"},"quote":{"ms_of_day":55484181,"bid_size":278,"bid_exchange":29,"bid":119.65,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":119.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESAB"},"ohlc":{"ms_of_day":55490493,"open":115.82,"high":129.95,"low":115.82,"close":119.77,"volume":2132490,"count":59924,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESAB"},"trade":{"ms_of_day":55490493,"sequence":41895147,"size":4,"condition":115,"price":119.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"quote":{"ms_of_day":55489003,"bid_size":21,"bid_exchange":29,"bid":118.86,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":119.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"ohlc":{"ms_of_day":55490489,"open":119.57,"high":136.84,"low":114.23,"close":118.92,"volume":2888758,"count":66517,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"trade":{"ms_of_day":55490489,"sequence":41895141,"size":5,"condition":115,"price":118.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHM"},"quote":{"ms_of_day":55490279,"bid_size":2630,"bid_exchange":29,"bid":26.76,"bid_condition":0,"ask_size":742,"ask_exchange":29,"ask":26.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHM"},"ohlc":{"ms_of_day":55490490,"open":26.84,"high":27.48,"low":25.58,"close":26.765,"volume":4742394,"count":11897,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHM"},"trade":{"ms_of_day":55490490,"sequence":41895142,"size":1,"condition":115,"price":26.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELME"},"quote":{"ms_of_day":55472526,"bid_size":384,"bid_exchange":29,"bid":17.2,"bid_condition":0,"ask_size":227,"ask_exchange":29,"ask":17.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELME"},"ohlc":{"ms_of_day":55490491,"open":17.0,"high":19.99,"low":16.52,"close":17.2,"volume":2077708,"count":32735,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELME"},"trade":{"ms_of_day":55490491,"sequence":41895143,"size":4,"condition":115,"price":17.2057,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"quote":{"ms_of_day":55489003,"bid_size":21,"bid_exchange":29,"bid":118.86,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":119.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"ohlc":{"ms_of_day":55490492,"open":119.57,"high":136.84,"low":114.23,"close":118.87,"volume":2888830,"count":66518,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"trade":{"ms_of_day":55490492,"sequence":41895145,"size":72,"condition":115,"price":118.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"quote":{"ms_of_day":55489003,"bid_size":21,"bid_exchange":29,"bid":118.86,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":119.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"ohlc":{"ms_of_day":55490492,"open":119.57,"high":136.84,"low":114.23,"close":118.93,"volume":2888930,"count":66519,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"trade":{"ms_of_day":55490492,"sequence":41895146,"size":100,"condition":0,"price":118.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MERC"},"quote":{"ms_of_day":55484975,"bid_size":1038,"bid_exchange":29,"bid":6.43,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":6.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MERC"},"ohlc":{"ms_of_day":55490495,"open":7.54,"high":7.7,"low":6.22,"close":6.43,"volume":1429761,"count":16364,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MERC"},"trade":{"ms_of_day":55490495,"sequence":41895150,"size":1,"condition":115,"price":6.435,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NABL"},"quote":{"ms_of_day":55488410,"bid_size":741,"bid_exchange":29,"bid":7.33,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":7.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NABL"},"ohlc":{"ms_of_day":55490493,"open":10.99,"high":10.99,"low":6.83,"close":7.339,"volume":5803438,"count":57405,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NABL"},"trade":{"ms_of_day":55490493,"sequence":41895148,"size":180,"condition":4,"price":7.3395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55490495,"bid_size":24,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":111.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55490496,"open":113.91,"high":117.21,"low":105.75,"close":111.21,"volume":28240436,"count":200187,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55490496,"sequence":41895151,"size":1,"condition":115,"price":111.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPR"},"quote":{"ms_of_day":55486575,"bid_size":7,"bid_exchange":29,"bid":73.15,"bid_condition":0,"ask_size":253,"ask_exchange":29,"ask":73.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPR"},"ohlc":{"ms_of_day":55490494,"open":71.4,"high":74.36,"low":70.83,"close":73.21,"volume":4374394,"count":62192,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPR"},"trade":{"ms_of_day":55490494,"sequence":41895149,"size":1,"condition":96,"price":73.2109,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"quote":{"ms_of_day":55486647,"bid_size":200,"bid_exchange":29,"bid":129.07,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":129.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"ohlc":{"ms_of_day":55490496,"open":142.25,"high":144.89,"low":112.87,"close":129.16,"volume":11420244,"count":170389,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"trade":{"ms_of_day":55490496,"sequence":41895152,"size":5,"condition":115,"price":129.16,"exchange":57,"date":20250327}}
{"header":{"type":"REQ_RESPONSE","status":"CONNECTED","response":"SUBSCRIBED","req_id":5}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55490495,"bid_size":24,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":111.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55490497,"open":113.91,"high":117.21,"low":105.75,"close":111.21,"volume":28240437,"count":200188,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55490497,"sequence":41895153,"size":1,"condition":115,"price":111.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55489677,"bid_size":3596,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":4353,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55490498,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151237666,"count":281205,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55490498,"sequence":41895156,"size":56,"condition":115,"price":11.1478,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55490495,"bid_size":24,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":111.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55490497,"open":113.91,"high":117.21,"low":105.75,"close":111.21,"volume":28240555,"count":200189,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55490497,"sequence":41895154,"size":118,"condition":0,"price":111.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"quote":{"ms_of_day":55489335,"bid_size":562,"bid_exchange":29,"bid":27.12,"bid_condition":0,"ask_size":982,"ask_exchange":29,"ask":27.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"ohlc":{"ms_of_day":55490499,"open":27.6,"high":29.11,"low":26.97,"close":27.12,"volume":7665417,"count":54727,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"trade":{"ms_of_day":55490499,"sequence":41895159,"size":100,"condition":0,"price":27.125,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWT"},"quote":{"ms_of_day":55490331,"bid_size":1500,"bid_exchange":29,"bid":49.31,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":49.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWT"},"ohlc":{"ms_of_day":55490499,"open":51.5,"high":52.2,"low":48.43,"close":49.31,"volume":16361992,"count":100587,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWT"},"trade":{"ms_of_day":55490499,"sequence":41895157,"size":5,"condition":115,"price":49.315,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWT"},"quote":{"ms_of_day":55490331,"bid_size":1500,"bid_exchange":29,"bid":49.31,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":49.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWT"},"ohlc":{"ms_of_day":55490499,"open":51.5,"high":52.2,"low":48.43,"close":49.31,"volume":16361997,"count":100588,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWT"},"trade":{"ms_of_day":55490499,"sequence":41895158,"size":5,"condition":115,"price":49.315,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIA"},"quote":{"ms_of_day":55490494,"bid_size":80,"bid_exchange":29,"bid":424.42,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":424.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIA"},"ohlc":{"ms_of_day":55490499,"open":427.42,"high":431.6,"low":398.82,"close":424.43,"volume":10335537,"count":135931,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIA"},"trade":{"ms_of_day":55490499,"sequence":41895160,"size":1,"condition":115,"price":424.4311,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPRX"},"quote":{"ms_of_day":55490501,"bid_size":42,"bid_exchange":29,"bid":8.72,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":8.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPRX"},"ohlc":{"ms_of_day":55490503,"open":5.34,"high":9.84,"low":4.54,"close":8.73,"volume":886457,"count":12075,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPRX"},"trade":{"ms_of_day":55490503,"sequence":41895166,"size":3,"condition":115,"price":8.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"quote":{"ms_of_day":55485227,"bid_size":40,"bid_exchange":29,"bid":66.72,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":66.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"ohlc":{"ms_of_day":55490500,"open":63.01,"high":70.47,"low":62.76,"close":66.78,"volume":5312250,"count":66796,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"trade":{"ms_of_day":55490500,"sequence":41895161,"size":25,"condition":115,"price":66.7884,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYG"},"quote":{"ms_of_day":55487955,"bid_size":29600,"bid_exchange":29,"bid":78.99,"bid_condition":0,"ask_size":16000,"ask_exchange":29,"ask":79.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYG"},"ohlc":{"ms_of_day":55490503,"open":79.57,"high":80.08,"low":78.9,"close":78.99,"volume":165242971,"count":195126,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYG"},"trade":{"ms_of_day":55490503,"sequence":41895168,"size":125,"condition":0,"price":78.9988,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"quote":{"ms_of_day":55475674,"bid_size":107,"bid_exchange":29,"bid":130.42,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":130.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"ohlc":{"ms_of_day":55490501,"open":127.0,"high":133.9,"low":124.5,"close":130.45,"volume":8842920,"count":154470,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"trade":{"ms_of_day":55490501,"sequence":41895162,"size":100,"condition":0,"price":130.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55490414,"bid_size":1,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55490505,"open":275.25,"high":391.03,"low":168.5,"close":278.87,"volume":581389118,"count":6833559,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55490505,"sequence":41895170,"size":5,"condition":115,"price":278.8724,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"quote":{"ms_of_day":55486647,"bid_size":200,"bid_exchange":29,"bid":129.07,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":129.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"ohlc":{"ms_of_day":55490498,"open":142.25,"high":144.89,"low":112.87,"close":129.2,"volume":11420264,"count":170390,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"trade":{"ms_of_day":55490498,"sequence":41895155,"size":20,"condition":96,"price":129.2002,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"quote":{"ms_of_day":55490506,"bid_size":103,"bid_exchange":29,"bid":56.36,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":56.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"ohlc":{"ms_of_day":55490506,"open":57.83,"high":59.03,"low":54.3,"close":56.37,"volume":18192251,"count":296131,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"trade":{"ms_of_day":55490506,"sequence":41895171,"size":1,"condition":115,"price":56.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"quote":{"ms_of_day":55475674,"bid_size":107,"bid_exchange":29,"bid":130.42,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":130.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"ohlc":{"ms_of_day":55490502,"open":127.0,"high":133.9,"low":124.5,"close":130.46,"volume":8842945,"count":154471,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"trade":{"ms_of_day":55490502,"sequence":41895163,"size":25,"condition":96,"price":130.462,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55490503,"bid_size":112,"bid_exchange":29,"bid":106.97,"bid_condition":0,"ask_size":706,"ask_exchange":29,"ask":106.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55490503,"open":102.16,"high":116.11,"low":92.11,"close":106.97,"volume":105013986,"count":865824,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55490503,"sequence":41895169,"size":2,"condition":115,"price":106.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"quote":{"ms_of_day":55487770,"bid_size":1696,"bid_exchange":29,"bid":11.21,"bid_condition":0,"ask_size":2158,"ask_exchange":29,"ask":11.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"ohlc":{"ms_of_day":55490503,"open":12.6285,"high":12.6285,"low":11.05,"close":11.2194,"volume":13014886,"count":113574,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"trade":{"ms_of_day":55490503,"sequence":41895167,"size":100,"condition":4,"price":11.2194,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55487890,"bid_size":23,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55490503,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8662297,"count":114756,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55490503,"sequence":41895164,"size":10,"condition":115,"price":62.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55489317,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3214,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55490508,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138473283,"count":494961,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55490508,"sequence":41895172,"size":2000,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"quote":{"ms_of_day":55490481,"bid_size":349,"bid_exchange":29,"bid":66.3,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":66.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"ohlc":{"ms_of_day":55490503,"open":63.5,"high":66.35,"low":59.59,"close":66.32,"volume":2973541,"count":53444,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"trade":{"ms_of_day":55490503,"sequence":41895165,"size":43,"condition":115,"price":66.3226,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKRO"},"quote":{"ms_of_day":55478219,"bid_size":151,"bid_exchange":29,"bid":43.98,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":44.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKRO"},"ohlc":{"ms_of_day":55490509,"open":42.02,"high":44.88,"low":40.72,"close":43.92,"volume":1046656,"count":18604,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKRO"},"trade":{"ms_of_day":55490509,"sequence":41895177,"size":3,"condition":115,"price":43.9263,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLTX"},"quote":{"ms_of_day":55450545,"bid_size":32,"bid_exchange":29,"bid":39.73,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":39.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLTX"},"ohlc":{"ms_of_day":55490508,"open":39.12,"high":42.26,"low":36.92,"close":39.82,"volume":4109211,"count":41191,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLTX"},"trade":{"ms_of_day":55490508,"sequence":41895173,"size":30,"condition":115,"price":39.826,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55489872,"bid_size":235,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55490503,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76935272,"count":831242,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55490503,"sequence":41895180,"size":150,"condition":0,"price":75.0516,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"quote":{"ms_of_day":55490442,"bid_size":3,"bid_exchange":29,"bid":71.42,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":71.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"ohlc":{"ms_of_day":55490514,"open":72.01,"high":73.12,"low":70.32,"close":71.41,"volume":6715686,"count":81485,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"trade":{"ms_of_day":55490514,"sequence":41895182,"size":89,"condition":115,"price":71.419,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55489872,"bid_size":235,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55490514,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76935292,"count":831243,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55490514,"sequence":41895181,"size":20,"condition":96,"price":75.0501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"quote":{"ms_of_day":55490442,"bid_size":3,"bid_exchange":29,"bid":71.42,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":71.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"ohlc":{"ms_of_day":55490515,"open":72.01,"high":73.12,"low":70.32,"close":71.42,"volume":6715688,"count":81486,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"trade":{"ms_of_day":55490515,"sequence":41895183,"size":2,"condition":115,"price":71.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"quote":{"ms_of_day":55489209,"bid_size":1111,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":669,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"ohlc":{"ms_of_day":55490516,"open":7.55,"high":7.64,"low":6.01,"close":6.795,"volume":2237014,"count":21954,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"trade":{"ms_of_day":55490516,"sequence":41895184,"size":4,"condition":115,"price":6.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOG"},"quote":{"ms_of_day":55489364,"bid_size":304,"bid_exchange":29,"bid":25.94,"bid_condition":0,"ask_size":173,"ask_exchange":29,"ask":25.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOG"},"ohlc":{"ms_of_day":55490508,"open":24.84,"high":26.31,"low":23.85,"close":25.94,"volume":5764490,"count":76521,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOG"},"trade":{"ms_of_day":55490508,"sequence":41895174,"size":100,"condition":4,"price":25.9407,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55490469,"bid_size":180,"bid_exchange":29,"bid":91.73,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55490508,"open":92.85,"high":120.97,"low":76.14,"close":91.74,"volume":96205476,"count":878676,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55490508,"sequence":41895175,"size":1,"condition":115,"price":91.7476,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"quote":{"ms_of_day":55477993,"bid_size":5,"bid_exchange":29,"bid":273.39,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":273.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"ohlc":{"ms_of_day":55490510,"open":282.11,"high":299.5,"low":262.85,"close":273.52,"volume":15432061,"count":281358,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"trade":{"ms_of_day":55490510,"sequence":41895179,"size":6,"condition":115,"price":273.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"quote":{"ms_of_day":55490174,"bid_size":3,"bid_exchange":29,"bid":84.7,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":84.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"ohlc":{"ms_of_day":55490517,"open":80.95,"high":85.06,"low":75.08,"close":84.71,"volume":13494065,"count":162317,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"trade":{"ms_of_day":55490517,"sequence":41895185,"size":59,"condition":115,"price":84.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55490414,"bid_size":1,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55490518,"open":275.25,"high":391.03,"low":168.5,"close":278.92,"volume":581389138,"count":6833560,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55490518,"sequence":41895186,"size":20,"condition":115,"price":278.9278,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55490417,"bid_size":880,"bid_exchange":29,"bid":569.79,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":569.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55490508,"open":561.44,"high":604.52,"low":500.94,"close":569.81,"volume":467989985,"count":3986415,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55490508,"sequence":41895176,"size":1,"condition":115,"price":569.8188,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"quote":{"ms_of_day":55489502,"bid_size":1,"bid_exchange":29,"bid":263.68,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":264.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"ohlc":{"ms_of_day":55490510,"open":252.99,"high":273.0,"low":230.01,"close":263.81,"volume":3326494,"count":68615,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"trade":{"ms_of_day":55490510,"sequence":41895178,"size":9,"condition":115,"price":263.8153,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"quote":{"ms_of_day":55490516,"bid_size":151,"bid_exchange":29,"bid":112.59,"bid_condition":0,"ask_size":128,"ask_exchange":29,"ask":112.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"ohlc":{"ms_of_day":55490519,"open":115.69,"high":122.0,"low":107.71,"close":112.6,"volume":10734349,"count":211041,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"trade":{"ms_of_day":55490519,"sequence":41895187,"size":1,"condition":115,"price":112.6016,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55487671,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":30839,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55490527,"open":2.26,"high":2.52,"low":2.18,"close":2.39,"volume":197023346,"count":170946,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55490527,"sequence":41895191,"size":5000,"condition":0,"price":2.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55490074,"bid_size":4369,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1294,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55490521,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57661401,"count":416059,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55490521,"sequence":41895188,"size":100,"condition":0,"price":21.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRO"},"quote":{"ms_of_day":55479859,"bid_size":39,"bid_exchange":29,"bid":20.89,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":20.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRO"},"ohlc":{"ms_of_day":55490524,"open":21.25,"high":22.2,"low":20.5,"close":20.89,"volume":472437,"count":12280,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRO"},"trade":{"ms_of_day":55490524,"sequence":41895189,"size":1,"condition":115,"price":20.8962,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFX"},"quote":{"ms_of_day":55442454,"bid_size":28,"bid_exchange":29,"bid":244.13,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":244.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFX"},"ohlc":{"ms_of_day":55490528,"open":241.5,"high":262.807,"low":231.16,"close":244.21,"volume":3278414,"count":80359,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFX"},"trade":{"ms_of_day":55490528,"sequence":41895194,"size":42,"condition":115,"price":244.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55487671,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":30839,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55490528,"open":2.26,"high":2.52,"low":2.18,"close":2.39,"volume":197023405,"count":170947,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55490528,"sequence":41895192,"size":59,"condition":96,"price":2.3952,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55487671,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":30839,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55490528,"open":2.26,"high":2.52,"low":2.18,"close":2.39,"volume":197023541,"count":170948,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55490528,"sequence":41895193,"size":136,"condition":4,"price":2.3954,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55490529,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55490530,"open":2.26,"high":2.52,"low":2.18,"close":2.4,"volume":197023641,"count":170949,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55490530,"sequence":41895201,"size":100,"condition":0,"price":2.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"quote":{"ms_of_day":55486756,"bid_size":251,"bid_exchange":29,"bid":41.67,"bid_condition":0,"ask_size":406,"ask_exchange":29,"ask":41.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"ohlc":{"ms_of_day":55490531,"open":45.55,"high":46.94,"low":39.0,"close":41.67,"volume":24882404,"count":280958,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"trade":{"ms_of_day":55490531,"sequence":41895202,"size":8,"condition":115,"price":41.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55490491,"bid_size":247,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55490526,"open":95.48,"high":97.69,"low":84.56,"close":86.05,"volume":53468472,"count":554625,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55490526,"sequence":41895190,"size":1,"condition":115,"price":86.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"quote":{"ms_of_day":55484437,"bid_size":20,"bid_exchange":29,"bid":233.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":233.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"ohlc":{"ms_of_day":55490529,"open":244.51,"high":264.98,"low":220.41,"close":233.64,"volume":9493986,"count":200052,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"trade":{"ms_of_day":55490529,"sequence":41895198,"size":50,"condition":115,"price":233.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSP"},"quote":{"ms_of_day":55490528,"bid_size":467,"bid_exchange":29,"bid":12.67,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":12.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSP"},"ohlc":{"ms_of_day":55490528,"open":16.87,"high":16.87,"low":10.01,"close":12.67,"volume":3298948,"count":38060,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSP"},"trade":{"ms_of_day":55490528,"sequence":41895195,"size":3,"condition":115,"price":12.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"quote":{"ms_of_day":55490521,"bid_size":104,"bid_exchange":29,"bid":66.06,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":66.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"ohlc":{"ms_of_day":55490530,"open":63.54,"high":68.49,"low":62.07,"close":66.06,"volume":11439349,"count":166724,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"trade":{"ms_of_day":55490530,"sequence":41895200,"size":2,"condition":115,"price":66.0601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSP"},"quote":{"ms_of_day":55490528,"bid_size":467,"bid_exchange":29,"bid":12.67,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":12.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSP"},"ohlc":{"ms_of_day":55490528,"open":16.87,"high":16.87,"low":10.01,"close":12.67,"volume":3298961,"count":38061,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSP"},"trade":{"ms_of_day":55490528,"sequence":41895196,"size":13,"condition":115,"price":12.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSP"},"quote":{"ms_of_day":55490528,"bid_size":467,"bid_exchange":29,"bid":12.67,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":12.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSP"},"ohlc":{"ms_of_day":55490528,"open":16.87,"high":16.87,"low":10.01,"close":12.67,"volume":3298975,"count":38062,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSP"},"trade":{"ms_of_day":55490528,"sequence":41895197,"size":14,"condition":115,"price":12.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55490522,"bid_size":350,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":286,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55490529,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18906768,"count":193389,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55490529,"sequence":41895199,"size":11,"condition":115,"price":48.2701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTC"},"quote":{"ms_of_day":55488320,"bid_size":90,"bid_exchange":29,"bid":37.63,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":37.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTC"},"ohlc":{"ms_of_day":55490533,"open":38.47,"high":42.88,"low":32.11,"close":37.67,"volume":14791025,"count":156176,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTC"},"trade":{"ms_of_day":55490533,"sequence":41895209,"size":100,"condition":0,"price":37.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55490512,"bid_size":280,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55490534,"open":71.6,"high":78.37,"low":69.21,"close":70.27,"volume":57524142,"count":608369,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55490534,"sequence":41895211,"size":31,"condition":96,"price":70.2794,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55490414,"bid_size":1,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55490536,"open":275.25,"high":391.03,"low":168.5,"close":278.87,"volume":581389139,"count":6833561,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55490536,"sequence":41895215,"size":1,"condition":115,"price":278.8719,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"quote":{"ms_of_day":55490153,"bid_size":35,"bid_exchange":29,"bid":177.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":177.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"ohlc":{"ms_of_day":55490533,"open":170.01,"high":177.42,"low":160.78,"close":177.33,"volume":13211904,"count":215075,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"trade":{"ms_of_day":55490533,"sequence":41895205,"size":35,"condition":115,"price":177.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRM"},"quote":{"ms_of_day":55485435,"bid_size":330,"bid_exchange":29,"bid":85.92,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":86.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRM"},"ohlc":{"ms_of_day":55490537,"open":90.59,"high":93.0,"low":83.83,"close":85.82,"volume":8840655,"count":163786,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRM"},"trade":{"ms_of_day":55490537,"sequence":41895218,"size":1,"condition":115,"price":85.8261,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"quote":{"ms_of_day":55490533,"bid_size":5,"bid_exchange":29,"bid":177.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":177.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"ohlc":{"ms_of_day":55490533,"open":170.01,"high":177.42,"low":160.78,"close":177.33,"volume":13211909,"count":215076,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"trade":{"ms_of_day":55490533,"sequence":41895206,"size":5,"condition":115,"price":177.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"quote":{"ms_of_day":55490368,"bid_size":219,"bid_exchange":29,"bid":160.65,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":160.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"ohlc":{"ms_of_day":55490531,"open":160.22,"high":170.94,"low":147.0,"close":160.68,"volume":4134837,"count":66844,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"trade":{"ms_of_day":55490531,"sequence":41895203,"size":4,"condition":115,"price":160.6869,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55489962,"bid_size":36500,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":14017,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55490538,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":207947723,"count":91079,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55490538,"sequence":41895222,"size":1000,"condition":0,"price":11.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"quote":{"ms_of_day":55490533,"bid_size":5,"bid_exchange":29,"bid":177.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":177.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"ohlc":{"ms_of_day":55490533,"open":170.01,"high":177.42,"low":160.78,"close":177.32,"volume":13211916,"count":215077,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"trade":{"ms_of_day":55490533,"sequence":41895207,"size":7,"condition":115,"price":177.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"quote":{"ms_of_day":55490533,"bid_size":5,"bid_exchange":29,"bid":177.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":177.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"ohlc":{"ms_of_day":55490533,"open":170.01,"high":177.42,"low":160.78,"close":177.32,"volume":13211939,"count":215078,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"trade":{"ms_of_day":55490533,"sequence":41895208,"size":23,"condition":115,"price":177.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55490499,"bid_size":3596,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":4653,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55490538,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151237766,"count":281206,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55490538,"sequence":41895224,"size":100,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXXW"},"quote":{"ms_of_day":55463725,"bid_size":328,"bid_exchange":29,"bid":0.145,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.1867,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXXW"},"ohlc":{"ms_of_day":55490535,"open":0.121,"high":0.186,"low":0.121,"close":0.1635,"volume":7068,"count":29,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXXW"},"trade":{"ms_of_day":55490535,"sequence":41895212,"size":200,"condition":0,"price":0.1635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"quote":{"ms_of_day":55488238,"bid_size":90,"bid_exchange":29,"bid":92.34,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":92.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"ohlc":{"ms_of_day":55490534,"open":90.92,"high":94.06,"low":85.72,"close":92.37,"volume":5989555,"count":110115,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"trade":{"ms_of_day":55490534,"sequence":41895210,"size":2,"condition":115,"price":92.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVH"},"quote":{"ms_of_day":55490283,"bid_size":253,"bid_exchange":29,"bid":34.32,"bid_condition":0,"ask_size":510,"ask_exchange":29,"ask":34.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVH"},"ohlc":{"ms_of_day":55490535,"open":34.49,"high":35.0,"low":32.7,"close":34.32,"volume":6571035,"count":83301,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVH"},"trade":{"ms_of_day":55490535,"sequence":41895213,"size":14,"condition":115,"price":34.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUSF"},"quote":{"ms_of_day":55490413,"bid_size":500,"bid_exchange":29,"bid":43.62,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":43.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUSF"},"ohlc":{"ms_of_day":55490538,"open":44.0,"high":44.18,"low":42.23,"close":43.68,"volume":203701,"count":1436,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUSF"},"trade":{"ms_of_day":55490538,"sequence":41895220,"size":1,"condition":115,"price":43.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIVI"},"quote":{"ms_of_day":55479196,"bid_size":30,"bid_exchange":29,"bid":35.31,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":35.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIVI"},"ohlc":{"ms_of_day":55490542,"open":38.53,"high":39.17,"low":31.66,"close":35.31,"volume":8573535,"count":133210,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIVI"},"trade":{"ms_of_day":55490542,"sequence":41895239,"size":45,"condition":115,"price":35.3104,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"quote":{"ms_of_day":55490004,"bid_size":2869,"bid_exchange":29,"bid":24.44,"bid_condition":0,"ask_size":3636,"ask_exchange":29,"ask":24.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"ohlc":{"ms_of_day":55490538,"open":24.74,"high":24.74,"low":24.13,"close":24.44,"volume":3025515,"count":21170,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"trade":{"ms_of_day":55490538,"sequence":41895227,"size":600,"condition":0,"price":24.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"quote":{"ms_of_day":55487048,"bid_size":6,"bid_exchange":29,"bid":207.34,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":207.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"ohlc":{"ms_of_day":55490535,"open":205.91,"high":208.87,"low":177.13,"close":207.4,"volume":13440897,"count":218388,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"trade":{"ms_of_day":55490535,"sequence":41895214,"size":38,"condition":115,"price":207.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55409642,"bid_size":11,"bid_exchange":29,"bid":153.1,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":153.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55490543,"open":145.54,"high":157.85,"low":138.02,"close":153.11,"volume":4420769,"count":83688,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55490543,"sequence":41895241,"size":100,"condition":0,"price":153.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55488809,"bid_size":61,"bid_exchange":29,"bid":170.88,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":171.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55490538,"open":199.1,"high":201.7,"low":166.2,"close":170.99,"volume":11383313,"count":173290,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55490538,"sequence":41895221,"size":2200,"condition":0,"price":170.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55490316,"bid_size":1237,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":236,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55490538,"open":37.29,"high":39.56,"low":34.62,"close":35.25,"volume":31226911,"count":315236,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55490538,"sequence":41895223,"size":100,"condition":0,"price":35.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55490538,"bid_size":200,"bid_exchange":29,"bid":170.87,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":171.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55490538,"open":199.1,"high":201.7,"low":166.2,"close":170.9,"volume":11383350,"count":173291,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55490538,"sequence":41895225,"size":37,"condition":115,"price":170.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55490538,"bid_size":200,"bid_exchange":29,"bid":170.87,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":171.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55490538,"open":199.1,"high":201.7,"low":166.2,"close":170.9,"volume":11383351,"count":173292,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55490538,"sequence":41895226,"size":1,"condition":115,"price":170.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55490538,"bid_size":200,"bid_exchange":29,"bid":170.87,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":171.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55490538,"open":199.1,"high":201.7,"low":166.2,"close":170.88,"volume":11383361,"count":173293,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55490538,"sequence":41895228,"size":10,"condition":115,"price":170.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55490538,"bid_size":200,"bid_exchange":29,"bid":170.87,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":171.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55490538,"open":199.1,"high":201.7,"low":166.2,"close":170.88,"volume":11383411,"count":173294,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55490538,"sequence":41895229,"size":50,"condition":115,"price":170.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55490538,"bid_size":200,"bid_exchange":29,"bid":170.87,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":171.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55490538,"open":199.1,"high":201.7,"low":166.2,"close":170.88,"volume":11383412,"count":173295,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55490538,"sequence":41895230,"size":1,"condition":115,"price":170.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55490538,"bid_size":200,"bid_exchange":29,"bid":170.87,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":171.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55490538,"open":199.1,"high":201.7,"low":166.2,"close":170.88,"volume":11383422,"count":173296,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55490538,"sequence":41895231,"size":10,"condition":115,"price":170.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55490538,"bid_size":200,"bid_exchange":29,"bid":170.87,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":171.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55490538,"open":199.1,"high":201.7,"low":166.2,"close":170.88,"volume":11383423,"count":173297,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55490538,"sequence":41895232,"size":1,"condition":115,"price":170.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55490538,"bid_size":200,"bid_exchange":29,"bid":170.87,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":171.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55490538,"open":199.1,"high":201.7,"low":166.2,"close":170.88,"volume":11383473,"count":173298,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55490538,"sequence":41895233,"size":50,"condition":115,"price":170.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55490539,"bid_size":38,"bid_exchange":29,"bid":170.81,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":170.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55490539,"open":199.1,"high":201.7,"low":166.2,"close":170.87,"volume":11383573,"count":173299,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55490539,"sequence":41895234,"size":100,"condition":95,"price":170.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55490539,"bid_size":38,"bid_exchange":29,"bid":170.81,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":170.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55490539,"open":199.1,"high":201.7,"low":166.2,"close":170.87,"volume":11383673,"count":173300,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55490539,"sequence":41895235,"size":100,"condition":95,"price":170.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHT"},"quote":{"ms_of_day":55490516,"bid_size":1047,"bid_exchange":29,"bid":10.57,"bid_condition":0,"ask_size":331,"ask_exchange":29,"ask":10.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHT"},"ohlc":{"ms_of_day":55490540,"open":10.68,"high":11.28,"low":10.12,"close":10.583,"volume":3846157,"count":47266,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHT"},"trade":{"ms_of_day":55490540,"sequence":41895238,"size":100,"condition":4,"price":10.5839,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPUS"},"quote":{"ms_of_day":55490418,"bid_size":2867,"bid_exchange":29,"bid":39.94,"bid_condition":0,"ask_size":7020,"ask_exchange":29,"ask":39.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPUS"},"ohlc":{"ms_of_day":55490533,"open":40.89,"high":41.01,"low":39.17,"close":39.94,"volume":964711,"count":19001,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPUS"},"trade":{"ms_of_day":55490533,"sequence":41895204,"size":100,"condition":0,"price":39.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IHS"},"quote":{"ms_of_day":55450402,"bid_size":1188,"bid_exchange":29,"bid":5.41,"bid_condition":0,"ask_size":1111,"ask_exchange":29,"ask":5.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IHS"},"ohlc":{"ms_of_day":55490536,"open":3.58,"high":5.42,"low":3.4,"close":5.418,"volume":1019098,"count":9074,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IHS"},"trade":{"ms_of_day":55490536,"sequence":41895216,"size":4,"condition":115,"price":5.4188,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THD"},"quote":{"ms_of_day":55488544,"bid_size":100,"bid_exchange":29,"bid":53.17,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":53.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THD"},"ohlc":{"ms_of_day":55490537,"open":53.97,"high":54.28,"low":53.01,"close":53.24,"volume":104093,"count":1263,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THD"},"trade":{"ms_of_day":55490537,"sequence":41895217,"size":36,"condition":115,"price":53.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHA"},"quote":{"ms_of_day":55485836,"bid_size":20,"bid_exchange":29,"bid":55.45,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":55.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHA"},"ohlc":{"ms_of_day":55490537,"open":55.38,"high":57.35,"low":52.53,"close":55.48,"volume":3824715,"count":47398,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHA"},"trade":{"ms_of_day":55490537,"sequence":41895219,"size":1,"condition":115,"price":55.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"quote":{"ms_of_day":55441944,"bid_size":22,"bid_exchange":29,"bid":89.66,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":89.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"ohlc":{"ms_of_day":55490539,"open":92.41,"high":94.76,"low":85.0,"close":89.68,"volume":7204613,"count":68297,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"trade":{"ms_of_day":55490539,"sequence":41895236,"size":6,"condition":115,"price":89.6868,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEVA"},"quote":{"ms_of_day":55489540,"bid_size":598,"bid_exchange":29,"bid":6.13,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":6.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEVA"},"ohlc":{"ms_of_day":55490539,"open":3.43,"high":6.44,"low":2.57,"close":6.13,"volume":3423432,"count":24203,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEVA"},"trade":{"ms_of_day":55490539,"sequence":41895237,"size":22,"condition":115,"price":6.135,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55489414,"bid_size":100,"bid_exchange":29,"bid":37.11,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":37.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55490546,"open":38.99,"high":40.0,"low":35.91,"close":37.14,"volume":14273002,"count":136717,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55490546,"sequence":41895245,"size":47,"condition":115,"price":37.1445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55489414,"bid_size":100,"bid_exchange":29,"bid":37.11,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":37.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55490547,"open":38.99,"high":40.0,"low":35.91,"close":37.1,"volume":14273022,"count":136718,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55490547,"sequence":41895247,"size":20,"condition":96,"price":37.1097,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKO"},"quote":{"ms_of_day":55481941,"bid_size":2885,"bid_exchange":29,"bid":4.13,"bid_condition":0,"ask_size":14315,"ask_exchange":29,"ask":4.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKO"},"ohlc":{"ms_of_day":55490550,"open":4.01,"high":4.33,"low":3.8,"close":4.13,"volume":2289129,"count":20284,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKO"},"trade":{"ms_of_day":55490550,"sequence":41895253,"size":10,"condition":115,"price":4.1346,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNSO"},"quote":{"ms_of_day":55471618,"bid_size":350,"bid_exchange":29,"bid":19.65,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":19.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNSO"},"ohlc":{"ms_of_day":55490543,"open":19.66,"high":21.88,"low":17.6,"close":19.66,"volume":4421552,"count":58851,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNSO"},"trade":{"ms_of_day":55490543,"sequence":41895243,"size":3,"condition":115,"price":19.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55490541,"bid_size":19,"bid_exchange":29,"bid":67.9,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":67.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55490542,"open":65.57,"high":68.88,"low":63.17,"close":67.89,"volume":23823091,"count":329957,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55490542,"sequence":41895240,"size":2,"condition":115,"price":67.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKL"},"quote":{"ms_of_day":55486534,"bid_size":578,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":341,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKL"},"ohlc":{"ms_of_day":55490551,"open":12.12,"high":12.12,"low":8.21,"close":11.18,"volume":2440046,"count":26944,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKL"},"trade":{"ms_of_day":55490551,"sequence":41895262,"size":26,"condition":115,"price":11.1834,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55490413,"bid_size":155,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1838,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55490544,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120296820,"count":1209634,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55490544,"sequence":41895244,"size":1,"condition":115,"price":224.9088,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCOR"},"quote":{"ms_of_day":55490273,"bid_size":100,"bid_exchange":29,"bid":62.42,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":62.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCOR"},"ohlc":{"ms_of_day":55490546,"open":61.01,"high":62.56,"low":60.02,"close":62.45,"volume":633084,"count":1502,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCOR"},"trade":{"ms_of_day":55490546,"sequence":41895246,"size":1920,"condition":0,"price":62.4598,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55409642,"bid_size":11,"bid_exchange":29,"bid":153.1,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":153.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55490543,"open":145.54,"high":157.85,"low":138.02,"close":153.07,"volume":4420869,"count":83689,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55490543,"sequence":41895242,"size":100,"condition":0,"price":153.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"quote":{"ms_of_day":55482586,"bid_size":5000,"bid_exchange":29,"bid":0.28,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.2832,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"ohlc":{"ms_of_day":55490547,"open":6.25,"high":6.5,"low":0.25,"close":0.28,"volume":9363631,"count":19564,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"trade":{"ms_of_day":55490547,"sequence":41895248,"size":100,"condition":0,"price":0.283,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"quote":{"ms_of_day":55490548,"bid_size":113,"bid_exchange":29,"bid":252.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":252.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"ohlc":{"ms_of_day":55490550,"open":261.5,"high":278.14,"low":250.07,"close":252.43,"volume":3453961,"count":86666,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"trade":{"ms_of_day":55490550,"sequence":41895254,"size":3,"condition":115,"price":252.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"quote":{"ms_of_day":55483059,"bid_size":1261,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":1378,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"ohlc":{"ms_of_day":55490548,"open":7.01,"high":7.03,"low":6.43,"close":6.79,"volume":5977981,"count":30729,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"trade":{"ms_of_day":55490548,"sequence":41895249,"size":6,"condition":115,"price":6.7955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AON"},"quote":{"ms_of_day":55487548,"bid_size":11,"bid_exchange":29,"bid":399.29,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":399.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AON"},"ohlc":{"ms_of_day":55490548,"open":411.78,"high":412.32,"low":376.8,"close":399.41,"volume":1733647,"count":48449,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AON"},"trade":{"ms_of_day":55490548,"sequence":41895250,"size":3,"condition":115,"price":399.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANV"},"quote":{"ms_of_day":55490549,"bid_size":188,"bid_exchange":29,"bid":2.2,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANV"},"ohlc":{"ms_of_day":55490549,"open":1.89,"high":2.66,"low":1.82,"close":2.2,"volume":113325,"count":549,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANV"},"trade":{"ms_of_day":55490549,"sequence":41895251,"size":10,"condition":115,"price":2.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"quote":{"ms_of_day":55484340,"bid_size":381,"bid_exchange":29,"bid":11.84,"bid_condition":0,"ask_size":645,"ask_exchange":29,"ask":11.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"ohlc":{"ms_of_day":55490550,"open":11.68,"high":12.99,"low":11.56,"close":11.84,"volume":3314571,"count":24503,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"trade":{"ms_of_day":55490550,"sequence":41895252,"size":7,"condition":115,"price":11.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMM"},"quote":{"ms_of_day":55487695,"bid_size":2225,"bid_exchange":29,"bid":5.52,"bid_condition":0,"ask_size":3278,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMM"},"ohlc":{"ms_of_day":55490551,"open":4.63,"high":5.65,"low":4.63,"close":5.52,"volume":6308513,"count":31605,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMM"},"trade":{"ms_of_day":55490551,"sequence":41895259,"size":23,"condition":115,"price":5.5246,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGD"},"quote":{"ms_of_day":55481169,"bid_size":12495,"bid_exchange":29,"bid":3.57,"bid_condition":0,"ask_size":3201,"ask_exchange":29,"ask":3.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGD"},"ohlc":{"ms_of_day":55490552,"open":2.78,"high":3.58,"low":2.73,"close":3.575,"volume":76149369,"count":70739,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGD"},"trade":{"ms_of_day":55490552,"sequence":41895263,"size":30,"condition":115,"price":3.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"quote":{"ms_of_day":55490548,"bid_size":58,"bid_exchange":29,"bid":93.03,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":93.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"ohlc":{"ms_of_day":55490555,"open":91.09,"high":97.5,"low":86.3,"close":93.03,"volume":15819705,"count":223927,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"trade":{"ms_of_day":55490555,"sequence":41895265,"size":1,"condition":115,"price":93.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"quote":{"ms_of_day":55470063,"bid_size":36,"bid_exchange":29,"bid":199.45,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":199.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"ohlc":{"ms_of_day":55490553,"open":203.73,"high":208.1,"low":169.52,"close":199.46,"volume":7657441,"count":149131,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"trade":{"ms_of_day":55490553,"sequence":41895264,"size":2,"condition":115,"price":199.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGD"},"quote":{"ms_of_day":55481169,"bid_size":12495,"bid_exchange":29,"bid":3.57,"bid_condition":0,"ask_size":3201,"ask_exchange":29,"ask":3.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGD"},"ohlc":{"ms_of_day":55490556,"open":2.78,"high":3.58,"low":2.73,"close":3.575,"volume":76149374,"count":70740,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGD"},"trade":{"ms_of_day":55490556,"sequence":41895268,"size":5,"condition":115,"price":3.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTEK"},"quote":{"ms_of_day":55485437,"bid_size":428,"bid_exchange":29,"bid":29.54,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":29.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTEK"},"ohlc":{"ms_of_day":55490555,"open":29.7,"high":30.75,"low":28.51,"close":29.56,"volume":13569029,"count":103457,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTEK"},"trade":{"ms_of_day":55490555,"sequence":41895266,"size":1,"condition":115,"price":29.5621,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"quote":{"ms_of_day":55490548,"bid_size":113,"bid_exchange":29,"bid":252.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":252.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"ohlc":{"ms_of_day":55490550,"open":261.5,"high":278.14,"low":250.07,"close":252.42,"volume":3453966,"count":86667,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"trade":{"ms_of_day":55490550,"sequence":41895255,"size":5,"condition":115,"price":252.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"quote":{"ms_of_day":55490548,"bid_size":113,"bid_exchange":29,"bid":252.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":252.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"ohlc":{"ms_of_day":55490550,"open":261.5,"high":278.14,"low":250.07,"close":252.42,"volume":3454005,"count":86668,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"trade":{"ms_of_day":55490550,"sequence":41895256,"size":39,"condition":115,"price":252.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"quote":{"ms_of_day":55490548,"bid_size":113,"bid_exchange":29,"bid":252.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":252.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"ohlc":{"ms_of_day":55490550,"open":261.5,"high":278.14,"low":250.07,"close":252.42,"volume":3454014,"count":86669,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"trade":{"ms_of_day":55490550,"sequence":41895257,"size":9,"condition":115,"price":252.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"quote":{"ms_of_day":55490548,"bid_size":113,"bid_exchange":29,"bid":252.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":252.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"ohlc":{"ms_of_day":55490550,"open":261.5,"high":278.14,"low":250.07,"close":252.42,"volume":3454017,"count":86670,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"trade":{"ms_of_day":55490550,"sequence":41895258,"size":3,"condition":115,"price":252.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"quote":{"ms_of_day":55490548,"bid_size":113,"bid_exchange":29,"bid":252.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":252.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"ohlc":{"ms_of_day":55490551,"open":261.5,"high":278.14,"low":250.07,"close":252.42,"volume":3454021,"count":86671,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"trade":{"ms_of_day":55490551,"sequence":41895260,"size":4,"condition":115,"price":252.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"quote":{"ms_of_day":55490548,"bid_size":113,"bid_exchange":29,"bid":252.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":252.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"ohlc":{"ms_of_day":55490551,"open":261.5,"high":278.14,"low":250.07,"close":252.42,"volume":3454022,"count":86672,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"trade":{"ms_of_day":55490551,"sequence":41895261,"size":1,"condition":115,"price":252.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"quote":{"ms_of_day":55490307,"bid_size":1400,"bid_exchange":29,"bid":9.26,"bid_condition":0,"ask_size":781,"ask_exchange":29,"ask":9.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"ohlc":{"ms_of_day":55490555,"open":9.03,"high":9.76,"low":9.03,"close":9.26,"volume":5712391,"count":38764,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"trade":{"ms_of_day":55490555,"sequence":41895267,"size":100,"condition":0,"price":9.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55490477,"bid_size":47455,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":31306,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55490558,"open":12.46,"high":12.76,"low":6.92,"close":11.05,"volume":697767545,"count":1313744,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55490558,"sequence":41895271,"size":2000,"condition":0,"price":11.0599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55489934,"bid_size":30,"bid_exchange":29,"bid":75.3,"bid_condition":0,"ask_size":560,"ask_exchange":29,"ask":75.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55490557,"open":75.91,"high":86.09,"low":72.69,"close":75.3,"volume":83288264,"count":672245,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55490557,"sequence":41895270,"size":21,"condition":115,"price":75.3015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXM"},"quote":{"ms_of_day":55486628,"bid_size":417,"bid_exchange":29,"bid":8.82,"bid_condition":0,"ask_size":718,"ask_exchange":29,"ask":8.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXM"},"ohlc":{"ms_of_day":55490559,"open":8.02,"high":9.649,"low":7.76,"close":8.821,"volume":5824850,"count":62494,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXM"},"trade":{"ms_of_day":55490559,"sequence":41895272,"size":250,"condition":0,"price":8.821,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55489550,"bid_size":214,"bid_exchange":29,"bid":98.52,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":98.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55490556,"open":98.33,"high":110.06,"low":96.11,"close":98.55,"volume":7044180,"count":87301,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55490556,"sequence":41895269,"size":24,"condition":115,"price":98.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXM"},"quote":{"ms_of_day":55486628,"bid_size":417,"bid_exchange":29,"bid":8.82,"bid_condition":0,"ask_size":718,"ask_exchange":29,"ask":8.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXM"},"ohlc":{"ms_of_day":55490561,"open":8.02,"high":9.649,"low":7.76,"close":8.821,"volume":5824880,"count":62495,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXM"},"trade":{"ms_of_day":55490561,"sequence":41895282,"size":30,"condition":96,"price":8.8213,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55490500,"bid_size":250,"bid_exchange":29,"bid":72.98,"bid_condition":0,"ask_size":252,"ask_exchange":29,"ask":72.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55490562,"open":77.2,"high":78.32,"low":67.28,"close":72.98,"volume":35928576,"count":385527,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55490562,"sequence":41895285,"size":5,"condition":115,"price":72.9856,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"quote":{"ms_of_day":55490413,"bid_size":28814,"bid_exchange":29,"bid":50.36,"bid_condition":0,"ask_size":19582,"ask_exchange":29,"ask":50.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"ohlc":{"ms_of_day":55490563,"open":47.8,"high":52.39,"low":47.22,"close":50.36,"volume":103374223,"count":281674,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"trade":{"ms_of_day":55490563,"sequence":41895286,"size":38,"condition":115,"price":50.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55490560,"bid_size":743,"bid_exchange":29,"bid":43.5,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":43.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55490567,"open":42.88,"high":48.0,"low":40.92,"close":43.5,"volume":33036123,"count":264689,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55490567,"sequence":41895288,"size":10,"condition":115,"price":43.5001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYN"},"quote":{"ms_of_day":55477530,"bid_size":431,"bid_exchange":29,"bid":27.9,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":27.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYN"},"ohlc":{"ms_of_day":55490561,"open":26.95,"high":28.23,"low":26.47,"close":27.902,"volume":4355776,"count":70796,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYN"},"trade":{"ms_of_day":55490561,"sequence":41895283,"size":1,"condition":115,"price":27.9028,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55490561,"bid_size":277,"bid_exchange":29,"bid":154.97,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":155.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55490561,"open":150.67,"high":157.0,"low":130.32,"close":155.0,"volume":8767043,"count":111056,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55490561,"sequence":41895273,"size":25,"condition":115,"price":155.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55490414,"bid_size":1,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55490572,"open":275.25,"high":391.03,"low":168.5,"close":278.92,"volume":581389149,"count":6833562,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55490572,"sequence":41895293,"size":10,"condition":115,"price":278.9278,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55490561,"bid_size":277,"bid_exchange":29,"bid":154.97,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":155.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55490561,"open":150.67,"high":157.0,"low":130.32,"close":155.0,"volume":8767045,"count":111057,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55490561,"sequence":41895274,"size":2,"condition":115,"price":155.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55490561,"bid_size":277,"bid_exchange":29,"bid":154.97,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":155.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55490561,"open":150.67,"high":157.0,"low":130.32,"close":155.0,"volume":8767049,"count":111058,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55490561,"sequence":41895275,"size":4,"condition":115,"price":155.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55490561,"bid_size":277,"bid_exchange":29,"bid":154.97,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":155.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55490561,"open":150.67,"high":157.0,"low":130.32,"close":155.0,"volume":8767057,"count":111059,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55490561,"sequence":41895276,"size":8,"condition":115,"price":155.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55490561,"bid_size":277,"bid_exchange":29,"bid":154.97,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":155.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55490561,"open":150.67,"high":157.0,"low":130.32,"close":155.0,"volume":8767064,"count":111060,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55490561,"sequence":41895277,"size":7,"condition":115,"price":155.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"quote":{"ms_of_day":55483965,"bid_size":81,"bid_exchange":29,"bid":36.65,"bid_condition":0,"ask_size":176,"ask_exchange":29,"ask":36.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"ohlc":{"ms_of_day":55490575,"open":36.28,"high":36.98,"low":34.53,"close":36.65,"volume":4253878,"count":33996,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"trade":{"ms_of_day":55490575,"sequence":41895306,"size":1,"condition":115,"price":36.6536,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55490561,"bid_size":277,"bid_exchange":29,"bid":154.97,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":155.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55490561,"open":150.67,"high":157.0,"low":130.32,"close":155.0,"volume":8767071,"count":111061,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55490561,"sequence":41895278,"size":7,"condition":115,"price":155.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55490561,"bid_size":277,"bid_exchange":29,"bid":154.97,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":155.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55490561,"open":150.67,"high":157.0,"low":130.32,"close":155.0,"volume":8767081,"count":111062,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55490561,"sequence":41895279,"size":10,"condition":115,"price":155.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55490561,"bid_size":277,"bid_exchange":29,"bid":154.97,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":155.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55490561,"open":150.67,"high":157.0,"low":130.32,"close":155.0,"volume":8767101,"count":111063,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55490561,"sequence":41895280,"size":20,"condition":115,"price":155.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55490561,"bid_size":277,"bid_exchange":29,"bid":154.97,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":155.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55490561,"open":150.67,"high":157.0,"low":130.32,"close":155.0,"volume":8767111,"count":111064,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55490561,"sequence":41895281,"size":10,"condition":115,"price":155.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALTG"},"quote":{"ms_of_day":55468401,"bid_size":756,"bid_exchange":29,"bid":4.99,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":5.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALTG"},"ohlc":{"ms_of_day":55490568,"open":4.96,"high":5.75,"low":4.75,"close":4.99,"volume":456911,"count":5288,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALTG"},"trade":{"ms_of_day":55490568,"sequence":41895289,"size":10,"condition":115,"price":4.997,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTI"},"quote":{"ms_of_day":55483100,"bid_size":7,"bid_exchange":29,"bid":26.27,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":26.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTI"},"ohlc":{"ms_of_day":55490572,"open":26.87,"high":28.52,"low":24.0,"close":26.28,"volume":2482566,"count":52176,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTI"},"trade":{"ms_of_day":55490572,"sequence":41895292,"size":3,"condition":115,"price":26.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55490548,"bid_size":190,"bid_exchange":29,"bid":119.51,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":119.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55490572,"open":120.0,"high":129.6,"low":112.12,"close":119.51,"volume":12950995,"count":194856,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55490572,"sequence":41895298,"size":20,"condition":115,"price":119.5101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55490561,"bid_size":10,"bid_exchange":29,"bid":155.0,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":155.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55490561,"open":150.67,"high":157.0,"low":130.32,"close":154.99,"volume":8767115,"count":111065,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55490561,"sequence":41895284,"size":4,"condition":115,"price":154.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"quote":{"ms_of_day":55480927,"bid_size":1,"bid_exchange":29,"bid":648.67,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":649.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"ohlc":{"ms_of_day":55490567,"open":620.98,"high":653.0,"low":572.7,"close":649.19,"volume":2284777,"count":83546,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"trade":{"ms_of_day":55490567,"sequence":41895287,"size":9,"condition":115,"price":649.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55490561,"bid_size":10,"bid_exchange":29,"bid":155.0,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":155.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55490568,"open":150.67,"high":157.0,"low":130.32,"close":154.99,"volume":8767116,"count":111066,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55490568,"sequence":41895290,"size":1,"condition":115,"price":154.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"quote":{"ms_of_day":54909955,"bid_size":200,"bid_exchange":29,"bid":0.1769,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.1799,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"ohlc":{"ms_of_day":55490571,"open":0.18,"high":0.2449,"low":0.1518,"close":0.179,"volume":3017915,"count":4760,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"trade":{"ms_of_day":55490571,"sequence":41895291,"size":100,"condition":0,"price":0.179,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"quote":{"ms_of_day":54909955,"bid_size":200,"bid_exchange":29,"bid":0.1769,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.1799,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"ohlc":{"ms_of_day":55490572,"open":0.18,"high":0.2449,"low":0.1518,"close":0.179,"volume":3018015,"count":4761,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"trade":{"ms_of_day":55490572,"sequence":41895294,"size":100,"condition":0,"price":0.179,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"quote":{"ms_of_day":54909955,"bid_size":200,"bid_exchange":29,"bid":0.1769,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.1799,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"ohlc":{"ms_of_day":55490572,"open":0.18,"high":0.2449,"low":0.1518,"close":0.179,"volume":3018115,"count":4762,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"trade":{"ms_of_day":55490572,"sequence":41895295,"size":100,"condition":0,"price":0.179,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"quote":{"ms_of_day":54909955,"bid_size":200,"bid_exchange":29,"bid":0.1769,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.1799,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"ohlc":{"ms_of_day":55490572,"open":0.18,"high":0.2449,"low":0.1518,"close":0.179,"volume":3018215,"count":4763,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"trade":{"ms_of_day":55490572,"sequence":41895296,"size":100,"condition":0,"price":0.179,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"quote":{"ms_of_day":54909955,"bid_size":200,"bid_exchange":29,"bid":0.1769,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.1799,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"ohlc":{"ms_of_day":55490572,"open":0.18,"high":0.2449,"low":0.1518,"close":0.179,"volume":3018315,"count":4764,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"trade":{"ms_of_day":55490572,"sequence":41895297,"size":100,"condition":0,"price":0.179,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"quote":{"ms_of_day":54909955,"bid_size":200,"bid_exchange":29,"bid":0.1769,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.1799,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"ohlc":{"ms_of_day":55490573,"open":0.18,"high":0.2449,"low":0.1518,"close":0.1785,"volume":3018415,"count":4765,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"trade":{"ms_of_day":55490573,"sequence":41895300,"size":100,"condition":0,"price":0.1785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"quote":{"ms_of_day":54909955,"bid_size":200,"bid_exchange":29,"bid":0.1769,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.1799,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"ohlc":{"ms_of_day":55490573,"open":0.18,"high":0.2449,"low":0.1518,"close":0.1785,"volume":3018515,"count":4766,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"trade":{"ms_of_day":55490573,"sequence":41895302,"size":100,"condition":0,"price":0.1785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"quote":{"ms_of_day":54909955,"bid_size":200,"bid_exchange":29,"bid":0.1769,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.1799,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"ohlc":{"ms_of_day":55490574,"open":0.18,"high":0.2449,"low":0.1518,"close":0.1785,"volume":3018615,"count":4767,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"trade":{"ms_of_day":55490574,"sequence":41895303,"size":100,"condition":0,"price":0.1785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"quote":{"ms_of_day":54909955,"bid_size":200,"bid_exchange":29,"bid":0.1769,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.1799,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"ohlc":{"ms_of_day":55490574,"open":0.18,"high":0.2449,"low":0.1518,"close":0.1785,"volume":3018715,"count":4768,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"trade":{"ms_of_day":55490574,"sequence":41895304,"size":100,"condition":0,"price":0.1785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"quote":{"ms_of_day":54909955,"bid_size":200,"bid_exchange":29,"bid":0.1769,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.1799,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"ohlc":{"ms_of_day":55490574,"open":0.18,"high":0.2449,"low":0.1518,"close":0.1785,"volume":3018815,"count":4769,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"trade":{"ms_of_day":55490574,"sequence":41895305,"size":100,"condition":0,"price":0.1785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRSH"},"quote":{"ms_of_day":55487771,"bid_size":1851,"bid_exchange":29,"bid":15.37,"bid_condition":0,"ask_size":793,"ask_exchange":29,"ask":15.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRSH"},"ohlc":{"ms_of_day":55490576,"open":15.7552,"high":16.98,"low":13.865,"close":15.375,"volume":11175474,"count":82009,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRSH"},"trade":{"ms_of_day":55490576,"sequence":41895307,"size":2,"condition":115,"price":15.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUM"},"quote":{"ms_of_day":55487919,"bid_size":249,"bid_exchange":29,"bid":157.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":157.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUM"},"ohlc":{"ms_of_day":55490576,"open":159.37,"high":162.0,"low":155.03,"close":157.33,"volume":2834967,"count":46948,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUM"},"trade":{"ms_of_day":55490576,"sequence":41895308,"size":100,"condition":4,"price":157.3359,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFH"},"quote":{"ms_of_day":55485023,"bid_size":4,"bid_exchange":29,"bid":51.62,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":51.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFH"},"ohlc":{"ms_of_day":55490573,"open":47.49,"high":52.52,"low":47.12,"close":51.63,"volume":1413845,"count":32745,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFH"},"trade":{"ms_of_day":55490573,"sequence":41895299,"size":2,"condition":115,"price":51.6374,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OIS"},"quote":{"ms_of_day":55488857,"bid_size":910,"bid_exchange":29,"bid":5.44,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":5.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OIS"},"ohlc":{"ms_of_day":55490581,"open":4.84,"high":5.64,"low":4.67,"close":5.44,"volume":1683439,"count":16947,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OIS"},"trade":{"ms_of_day":55490581,"sequence":41895311,"size":100,"condition":0,"price":5.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55490543,"bid_size":1,"bid_exchange":29,"bid":170.82,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":171.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55490578,"open":199.1,"high":201.7,"low":166.2,"close":170.95,"volume":11383773,"count":173301,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55490578,"sequence":41895310,"size":100,"condition":0,"price":170.9575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGIT"},"quote":{"ms_of_day":55490000,"bid_size":46730,"bid_exchange":29,"bid":58.94,"bid_condition":0,"ask_size":6730,"ask_exchange":29,"ask":58.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGIT"},"ohlc":{"ms_of_day":55490573,"open":59.18,"high":60.65,"low":58.17,"close":58.94,"volume":26944108,"count":30806,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGIT"},"trade":{"ms_of_day":55490573,"sequence":41895301,"size":8,"condition":115,"price":58.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55489902,"bid_size":10,"bid_exchange":29,"bid":52.02,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":52.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55490582,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7409031,"count":121319,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55490582,"sequence":41895313,"size":100,"condition":0,"price":52.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"quote":{"ms_of_day":55480603,"bid_size":101,"bid_exchange":29,"bid":107.96,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":108.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"ohlc":{"ms_of_day":55490583,"open":114.71,"high":118.51,"low":105.64,"close":107.44,"volume":5710099,"count":97452,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"trade":{"ms_of_day":55490583,"sequence":41895314,"size":100,"condition":4,"price":107.4439,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"quote":{"ms_of_day":55490566,"bid_size":82,"bid_exchange":29,"bid":175.9,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":175.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"ohlc":{"ms_of_day":55490577,"open":181.45,"high":191.92,"low":167.22,"close":175.93,"volume":9547193,"count":179404,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"trade":{"ms_of_day":55490577,"sequence":41895309,"size":1,"condition":115,"price":175.9304,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55490414,"bid_size":1,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55490585,"open":275.25,"high":391.03,"low":168.5,"close":278.93,"volume":581389154,"count":6833563,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55490585,"sequence":41895317,"size":5,"condition":115,"price":278.9392,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNDA"},"quote":{"ms_of_day":55487317,"bid_size":2472,"bid_exchange":29,"bid":4.63,"bid_condition":0,"ask_size":1051,"ask_exchange":29,"ask":4.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNDA"},"ohlc":{"ms_of_day":55490582,"open":5.12,"high":5.2,"low":4.58,"close":4.64,"volume":3332481,"count":24723,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNDA"},"trade":{"ms_of_day":55490582,"sequence":41895312,"size":100,"condition":4,"price":4.6458,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"quote":{"ms_of_day":55479970,"bid_size":106,"bid_exchange":29,"bid":143.36,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":143.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"ohlc":{"ms_of_day":55490585,"open":139.0,"high":150.0,"low":130.25,"close":143.44,"volume":5352072,"count":109537,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"trade":{"ms_of_day":55490585,"sequence":41895316,"size":2,"condition":115,"price":143.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAB"},"quote":{"ms_of_day":55490585,"bid_size":700,"bid_exchange":29,"bid":26.36,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":26.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAB"},"ohlc":{"ms_of_day":55490585,"open":26.93,"high":27.3,"low":26.12,"close":26.37,"volume":904869,"count":2520,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAB"},"trade":{"ms_of_day":55490585,"sequence":41895315,"size":199,"condition":95,"price":26.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55490545,"bid_size":747,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":628,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55490583,"open":124.56,"high":149.019,"low":87.514,"close":112.781,"volume":1947788801,"count":10741763,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55490583,"sequence":41895325,"size":50,"condition":115,"price":112.7816,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPI"},"quote":{"ms_of_day":55489818,"bid_size":692,"bid_exchange":29,"bid":4.75,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":4.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPI"},"ohlc":{"ms_of_day":55490596,"open":4.84,"high":4.95,"low":3.71,"close":4.75,"volume":9497080,"count":54736,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPI"},"trade":{"ms_of_day":55490596,"sequence":41895330,"size":100,"condition":0,"price":4.755,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPI"},"quote":{"ms_of_day":55490597,"bid_size":692,"bid_exchange":29,"bid":4.75,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":4.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPI"},"ohlc":{"ms_of_day":55490600,"open":4.84,"high":4.95,"low":3.71,"close":4.75,"volume":9497081,"count":54737,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPI"},"trade":{"ms_of_day":55490600,"sequence":41895337,"size":1,"condition":115,"price":4.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"quote":{"ms_of_day":55487406,"bid_size":122,"bid_exchange":29,"bid":57.78,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":57.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"ohlc":{"ms_of_day":55490586,"open":62.25,"high":62.25,"low":55.43,"close":57.79,"volume":1741332,"count":32686,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"trade":{"ms_of_day":55490586,"sequence":41895319,"size":7,"condition":115,"price":57.7923,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPI"},"quote":{"ms_of_day":55490597,"bid_size":692,"bid_exchange":29,"bid":4.75,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":4.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPI"},"ohlc":{"ms_of_day":55490600,"open":4.84,"high":4.95,"low":3.71,"close":4.75,"volume":9497082,"count":54738,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPI"},"trade":{"ms_of_day":55490600,"sequence":41895338,"size":1,"condition":115,"price":4.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"quote":{"ms_of_day":55481895,"bid_size":16,"bid_exchange":29,"bid":16.17,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":16.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"ohlc":{"ms_of_day":55490586,"open":14.39,"high":16.51,"low":14.0,"close":16.19,"volume":7946547,"count":102284,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"trade":{"ms_of_day":55490586,"sequence":41895320,"size":7,"condition":96,"price":16.199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"quote":{"ms_of_day":55489309,"bid_size":23458,"bid_exchange":29,"bid":91.69,"bid_condition":0,"ask_size":5823,"ask_exchange":29,"ask":91.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"ohlc":{"ms_of_day":55490591,"open":91.48,"high":91.74,"low":91.46,"close":91.69,"volume":32182894,"count":83131,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"trade":{"ms_of_day":55490591,"sequence":41895326,"size":50,"condition":115,"price":91.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPI"},"quote":{"ms_of_day":55490597,"bid_size":692,"bid_exchange":29,"bid":4.75,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":4.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPI"},"ohlc":{"ms_of_day":55490600,"open":4.84,"high":4.95,"low":3.71,"close":4.75,"volume":9497182,"count":54739,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPI"},"trade":{"ms_of_day":55490600,"sequence":41895339,"size":100,"condition":0,"price":4.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPI"},"quote":{"ms_of_day":55490597,"bid_size":692,"bid_exchange":29,"bid":4.75,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":4.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPI"},"ohlc":{"ms_of_day":55490600,"open":4.84,"high":4.95,"low":3.71,"close":4.75,"volume":9497191,"count":54740,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPI"},"trade":{"ms_of_day":55490600,"sequence":41895340,"size":9,"condition":115,"price":4.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSTS"},"quote":{"ms_of_day":55485460,"bid_size":686,"bid_exchange":29,"bid":10.18,"bid_condition":0,"ask_size":2460,"ask_exchange":29,"ask":10.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSTS"},"ohlc":{"ms_of_day":55490591,"open":11.5,"high":11.58,"low":9.565,"close":10.187,"volume":7950618,"count":61514,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSTS"},"trade":{"ms_of_day":55490591,"sequence":41895327,"size":17,"condition":115,"price":10.1874,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NJR"},"quote":{"ms_of_day":55459689,"bid_size":187,"bid_exchange":29,"bid":48.3,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":48.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NJR"},"ohlc":{"ms_of_day":55490591,"open":48.93,"high":50.07,"low":46.39,"close":48.31,"volume":2056501,"count":47478,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NJR"},"trade":{"ms_of_day":55490591,"sequence":41895328,"size":50,"condition":115,"price":48.3177,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"quote":{"ms_of_day":55487696,"bid_size":11,"bid_exchange":29,"bid":97.05,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":97.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"ohlc":{"ms_of_day":55490586,"open":92.96,"high":97.1,"low":87.42,"close":97.047,"volume":14871453,"count":189889,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"trade":{"ms_of_day":55490586,"sequence":41895318,"size":1,"condition":115,"price":97.0475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"quote":{"ms_of_day":55490002,"bid_size":1721,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":1466,"ask_exchange":29,"ask":37.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"ohlc":{"ms_of_day":55490586,"open":36.15,"high":37.9,"low":34.65,"close":37.42,"volume":162381946,"count":450359,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"trade":{"ms_of_day":55490586,"sequence":41895321,"size":9,"condition":96,"price":37.4295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLX"},"quote":{"ms_of_day":55484176,"bid_size":113,"bid_exchange":29,"bid":62.5,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":62.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLX"},"ohlc":{"ms_of_day":55490597,"open":62.1,"high":65.53,"low":59.78,"close":62.52,"volume":10527105,"count":97546,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLX"},"trade":{"ms_of_day":55490597,"sequence":41895333,"size":17,"condition":115,"price":62.5229,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"quote":{"ms_of_day":55490090,"bid_size":4781,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":2826,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"ohlc":{"ms_of_day":55490587,"open":4.12,"high":4.416,"low":3.89,"close":4.095,"volume":19978637,"count":76321,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"trade":{"ms_of_day":55490587,"sequence":41895322,"size":300,"condition":0,"price":4.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"quote":{"ms_of_day":55490090,"bid_size":4781,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":2826,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"ohlc":{"ms_of_day":55490588,"open":4.12,"high":4.416,"low":3.89,"close":4.095,"volume":19978663,"count":76322,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"trade":{"ms_of_day":55490588,"sequence":41895323,"size":26,"condition":96,"price":4.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"quote":{"ms_of_day":55490273,"bid_size":4850,"bid_exchange":29,"bid":80.89,"bid_condition":0,"ask_size":5300,"ask_exchange":29,"ask":80.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"ohlc":{"ms_of_day":55490589,"open":82.29,"high":83.54,"low":78.92,"close":80.89,"volume":31014858,"count":203233,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"trade":{"ms_of_day":55490589,"sequence":41895324,"size":1,"condition":115,"price":80.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"quote":{"ms_of_day":55490594,"bid_size":4781,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":3726,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"ohlc":{"ms_of_day":55490595,"open":4.12,"high":4.416,"low":3.89,"close":4.095,"volume":19979463,"count":76323,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"trade":{"ms_of_day":55490595,"sequence":41895329,"size":800,"condition":0,"price":4.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"quote":{"ms_of_day":55490594,"bid_size":4781,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":3726,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"ohlc":{"ms_of_day":55490597,"open":4.12,"high":4.416,"low":3.89,"close":4.094,"volume":19979483,"count":76324,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"trade":{"ms_of_day":55490597,"sequence":41895331,"size":20,"condition":96,"price":4.0948,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"quote":{"ms_of_day":55490594,"bid_size":4781,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":3726,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"ohlc":{"ms_of_day":55490597,"open":4.12,"high":4.416,"low":3.89,"close":4.095,"volume":19979517,"count":76325,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"trade":{"ms_of_day":55490597,"sequence":41895332,"size":34,"condition":96,"price":4.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"quote":{"ms_of_day":55490336,"bid_size":118,"bid_exchange":29,"bid":298.05,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":298.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"ohlc":{"ms_of_day":55490597,"open":298.61,"high":300.48,"low":285.96,"close":298.09,"volume":3132992,"count":64457,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"trade":{"ms_of_day":55490597,"sequence":41895334,"size":26,"condition":115,"price":298.0938,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"quote":{"ms_of_day":55478146,"bid_size":2,"bid_exchange":29,"bid":245.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":245.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"ohlc":{"ms_of_day":55490599,"open":250.21,"high":266.75,"low":238.01,"close":245.29,"volume":11675658,"count":184809,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"trade":{"ms_of_day":55490599,"sequence":41895335,"size":40,"condition":96,"price":245.2921,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55490475,"bid_size":10,"bid_exchange":29,"bid":202.64,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":202.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55490600,"open":201.99,"high":228.656,"low":186.584,"close":202.63,"volume":129839319,"count":1577357,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55490600,"sequence":41895341,"size":20,"condition":115,"price":202.6301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRX"},"quote":{"ms_of_day":55480041,"bid_size":26,"bid_exchange":29,"bid":34.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":34.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRX"},"ohlc":{"ms_of_day":55490599,"open":37.7,"high":37.72,"low":30.4,"close":34.54,"volume":3292043,"count":37362,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRX"},"trade":{"ms_of_day":55490599,"sequence":41895336,"size":1,"condition":115,"price":34.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55489741,"bid_size":100,"bid_exchange":29,"bid":268.17,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55490602,"open":271.94,"high":276.6,"low":250.43,"close":268.25,"volume":36479138,"count":508080,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55490602,"sequence":41895343,"size":1,"condition":115,"price":268.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXW"},"quote":{"ms_of_day":55478219,"bid_size":300,"bid_exchange":29,"bid":20.64,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":20.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXW"},"ohlc":{"ms_of_day":55490603,"open":18.73,"high":21.02,"low":18.73,"close":20.65,"volume":2476339,"count":40921,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXW"},"trade":{"ms_of_day":55490603,"sequence":41895345,"size":1,"condition":115,"price":20.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRX"},"quote":{"ms_of_day":55480041,"bid_size":26,"bid_exchange":29,"bid":34.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":34.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRX"},"ohlc":{"ms_of_day":55490601,"open":37.7,"high":37.72,"low":30.4,"close":34.54,"volume":3292044,"count":37363,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRX"},"trade":{"ms_of_day":55490601,"sequence":41895342,"size":1,"condition":115,"price":34.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"quote":{"ms_of_day":55490033,"bid_size":3,"bid_exchange":29,"bid":309.43,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":309.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"ohlc":{"ms_of_day":55490603,"open":346.51,"high":389.38,"low":291.42,"close":309.59,"volume":20141598,"count":370198,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"trade":{"ms_of_day":55490603,"sequence":41895351,"size":46,"condition":115,"price":309.5991,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"quote":{"ms_of_day":55437635,"bid_size":600,"bid_exchange":29,"bid":23.41,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":23.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"ohlc":{"ms_of_day":55490602,"open":23.677,"high":23.99,"low":23.27,"close":23.55,"volume":57770,"count":792,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"trade":{"ms_of_day":55490602,"sequence":41895344,"size":2,"condition":115,"price":23.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"quote":{"ms_of_day":55490600,"bid_size":368,"bid_exchange":29,"bid":97.69,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":97.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"ohlc":{"ms_of_day":55490606,"open":106.68,"high":107.1,"low":91.71,"close":97.7,"volume":1379696,"count":32110,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"trade":{"ms_of_day":55490606,"sequence":41895353,"size":100,"condition":0,"price":97.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MET"},"quote":{"ms_of_day":55487772,"bid_size":9,"bid_exchange":29,"bid":83.49,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":83.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MET"},"ohlc":{"ms_of_day":55490603,"open":79.15,"high":84.23,"low":78.2,"close":83.5,"volume":2627807,"count":45293,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MET"},"trade":{"ms_of_day":55490603,"sequence":41895346,"size":8,"condition":115,"price":83.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"quote":{"ms_of_day":55490600,"bid_size":368,"bid_exchange":29,"bid":97.69,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":97.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"ohlc":{"ms_of_day":55490607,"open":106.68,"high":107.1,"low":91.71,"close":97.75,"volume":1379697,"count":32111,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"trade":{"ms_of_day":55490607,"sequence":41895354,"size":1,"condition":115,"price":97.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"quote":{"ms_of_day":55489136,"bid_size":22,"bid_exchange":29,"bid":431.59,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":432.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"ohlc":{"ms_of_day":55490603,"open":397.88,"high":441.05,"low":365.77,"close":431.96,"volume":1915560,"count":57759,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"trade":{"ms_of_day":55490603,"sequence":41895347,"size":20,"condition":115,"price":431.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"quote":{"ms_of_day":55490600,"bid_size":368,"bid_exchange":29,"bid":97.69,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":97.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"ohlc":{"ms_of_day":55490607,"open":106.68,"high":107.1,"low":91.71,"close":97.75,"volume":1379699,"count":32112,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"trade":{"ms_of_day":55490607,"sequence":41895355,"size":2,"condition":115,"price":97.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"quote":{"ms_of_day":55490603,"bid_size":89,"bid_exchange":29,"bid":107.2,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":107.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"ohlc":{"ms_of_day":55490603,"open":113.81,"high":124.24,"low":101.76,"close":107.2,"volume":26878915,"count":372758,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"trade":{"ms_of_day":55490603,"sequence":41895348,"size":1,"condition":115,"price":107.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"quote":{"ms_of_day":55489392,"bid_size":300,"bid_exchange":29,"bid":110.11,"bid_condition":0,"ask_size":397,"ask_exchange":29,"ask":110.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"ohlc":{"ms_of_day":55490610,"open":98.04,"high":112.0,"low":96.0,"close":110.15,"volume":16538138,"count":169138,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"trade":{"ms_of_day":55490610,"sequence":41895359,"size":101,"condition":4,"price":110.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"quote":{"ms_of_day":55489136,"bid_size":22,"bid_exchange":29,"bid":431.59,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":432.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"ohlc":{"ms_of_day":55490603,"open":397.88,"high":441.05,"low":365.77,"close":431.78,"volume":1915580,"count":57760,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"trade":{"ms_of_day":55490603,"sequence":41895349,"size":20,"condition":115,"price":431.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"quote":{"ms_of_day":55489136,"bid_size":22,"bid_exchange":29,"bid":431.59,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":432.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"ohlc":{"ms_of_day":55490603,"open":397.88,"high":441.05,"low":365.77,"close":431.6,"volume":1915640,"count":57761,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"trade":{"ms_of_day":55490603,"sequence":41895350,"size":60,"condition":115,"price":431.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"quote":{"ms_of_day":55490163,"bid_size":8,"bid_exchange":29,"bid":824.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":825.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"ohlc":{"ms_of_day":55490605,"open":918.5,"high":936.0,"low":781.0,"close":824.85,"volume":10619399,"count":393253,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"trade":{"ms_of_day":55490605,"sequence":41895352,"size":22,"condition":115,"price":824.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAB"},"quote":{"ms_of_day":55490585,"bid_size":700,"bid_exchange":29,"bid":26.36,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":26.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAB"},"ohlc":{"ms_of_day":55490616,"open":26.93,"high":27.3,"low":26.12,"close":26.365,"volume":905019,"count":2521,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAB"},"trade":{"ms_of_day":55490616,"sequence":41895361,"size":150,"condition":0,"price":26.3656,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55488669,"bid_size":153,"bid_exchange":29,"bid":69.21,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":69.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55490626,"open":69.28,"high":73.15,"low":64.25,"close":69.21,"volume":43689808,"count":412118,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55490626,"sequence":41895374,"size":14,"condition":115,"price":69.2199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZZ"},"quote":{"ms_of_day":55478219,"bid_size":18,"bid_exchange":29,"bid":85.85,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":86.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZZ"},"ohlc":{"ms_of_day":55490626,"open":91.02,"high":93.33,"low":80.5,"close":86.14,"volume":1004993,"count":33368,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZZ"},"trade":{"ms_of_day":55490626,"sequence":41895376,"size":2,"condition":115,"price":86.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USNA"},"quote":{"ms_of_day":55400140,"bid_size":1,"bid_exchange":29,"bid":28.11,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":28.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USNA"},"ohlc":{"ms_of_day":55490633,"open":29.92,"high":34.99,"low":26.01,"close":28.175,"volume":727605,"count":31266,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USNA"},"trade":{"ms_of_day":55490633,"sequence":41895390,"size":5,"condition":115,"price":28.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55484424,"bid_size":120,"bid_exchange":29,"bid":89.41,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55490633,"open":93.51,"high":96.25,"low":87.51,"close":89.33,"volume":23262535,"count":276521,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55490633,"sequence":41895392,"size":100,"condition":4,"price":89.3373,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55490487,"bid_size":261,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":167,"ask_exchange":29,"ask":166.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55490608,"open":150.5,"high":168.24,"low":143.84,"close":166.906,"volume":27119699,"count":480914,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55490608,"sequence":41895356,"size":5,"condition":96,"price":166.9062,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMSI"},"quote":{"ms_of_day":55435721,"bid_size":4,"bid_exchange":29,"bid":103.76,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":103.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMSI"},"ohlc":{"ms_of_day":55490610,"open":99.92,"high":106.65,"low":96.48,"close":103.84,"volume":3301671,"count":42494,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMSI"},"trade":{"ms_of_day":55490610,"sequence":41895357,"size":1,"condition":115,"price":103.8474,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"quote":{"ms_of_day":55484155,"bid_size":118,"bid_exchange":29,"bid":118.18,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":118.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"ohlc":{"ms_of_day":55490611,"open":115.32,"high":129.54,"low":105.28,"close":118.22,"volume":17810927,"count":202023,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"trade":{"ms_of_day":55490611,"sequence":41895360,"size":100,"condition":0,"price":118.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"quote":{"ms_of_day":55484960,"bid_size":13,"bid_exchange":29,"bid":283.64,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":283.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"ohlc":{"ms_of_day":55490619,"open":285.0,"high":308.41,"low":278.16,"close":283.84,"volume":8712583,"count":154059,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"trade":{"ms_of_day":55490619,"sequence":41895363,"size":55,"condition":115,"price":283.8409,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCSG"},"quote":{"ms_of_day":55478220,"bid_size":232,"bid_exchange":29,"bid":10.66,"bid_condition":0,"ask_size":531,"ask_exchange":29,"ask":10.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCSG"},"ohlc":{"ms_of_day":55490610,"open":10.49,"high":11.39,"low":7.11,"close":10.66,"volume":2473905,"count":28218,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCSG"},"trade":{"ms_of_day":55490610,"sequence":41895358,"size":3,"condition":115,"price":10.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"quote":{"ms_of_day":55488755,"bid_size":375,"bid_exchange":29,"bid":35.18,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":35.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"ohlc":{"ms_of_day":55490617,"open":34.02,"high":35.92,"low":31.8,"close":35.2,"volume":4923193,"count":59902,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"trade":{"ms_of_day":55490617,"sequence":41895362,"size":5,"condition":115,"price":35.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUCD"},"quote":{"ms_of_day":55444959,"bid_size":751,"bid_exchange":29,"bid":1.58,"bid_condition":0,"ask_size":2243,"ask_exchange":29,"ask":1.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUCD"},"ohlc":{"ms_of_day":55490621,"open":1.24,"high":1.6,"low":1.2,"close":1.58,"volume":3045160,"count":10476,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUCD"},"trade":{"ms_of_day":55490621,"sequence":41895364,"size":39,"condition":115,"price":1.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"quote":{"ms_of_day":55490433,"bid_size":236,"bid_exchange":29,"bid":40.06,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":40.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"ohlc":{"ms_of_day":55490622,"open":41.39,"high":41.397,"low":38.58,"close":40.07,"volume":7987449,"count":96377,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"trade":{"ms_of_day":55490622,"sequence":41895365,"size":100,"condition":0,"price":40.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"quote":{"ms_of_day":55490433,"bid_size":236,"bid_exchange":29,"bid":40.06,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":40.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"ohlc":{"ms_of_day":55490624,"open":41.39,"high":41.397,"low":38.58,"close":40.069,"volume":7987470,"count":96378,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"trade":{"ms_of_day":55490624,"sequence":41895366,"size":21,"condition":96,"price":40.0694,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"quote":{"ms_of_day":55486278,"bid_size":121,"bid_exchange":29,"bid":83.17,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":83.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"ohlc":{"ms_of_day":55490628,"open":75.9,"high":85.05,"low":72.01,"close":83.22,"volume":1342935,"count":30521,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"trade":{"ms_of_day":55490628,"sequence":41895384,"size":1,"condition":115,"price":83.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"quote":{"ms_of_day":55456886,"bid_size":57,"bid_exchange":29,"bid":470.49,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":471.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"ohlc":{"ms_of_day":55490624,"open":484.43,"high":509.99,"low":450.1,"close":470.93,"volume":2026411,"count":59601,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"trade":{"ms_of_day":55490624,"sequence":41895369,"size":1,"condition":115,"price":470.935,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"quote":{"ms_of_day":55490624,"bid_size":101,"bid_exchange":29,"bid":213.61,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":213.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"ohlc":{"ms_of_day":55490624,"open":207.51,"high":247.07,"low":196.33,"close":213.65,"volume":3847166,"count":104777,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"trade":{"ms_of_day":55490624,"sequence":41895367,"size":2,"condition":115,"price":213.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"quote":{"ms_of_day":55490624,"bid_size":101,"bid_exchange":29,"bid":213.61,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":213.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"ohlc":{"ms_of_day":55490624,"open":207.51,"high":247.07,"low":196.33,"close":213.65,"volume":3847167,"count":104778,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"trade":{"ms_of_day":55490624,"sequence":41895368,"size":1,"condition":115,"price":213.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"quote":{"ms_of_day":55490118,"bid_size":1292,"bid_exchange":29,"bid":34.2,"bid_condition":0,"ask_size":3070,"ask_exchange":29,"ask":34.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"ohlc":{"ms_of_day":55490625,"open":34.3,"high":39.0,"low":31.67,"close":34.2,"volume":103284252,"count":363477,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"trade":{"ms_of_day":55490625,"sequence":41895371,"size":3,"condition":115,"price":34.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"quote":{"ms_of_day":55489978,"bid_size":3,"bid_exchange":29,"bid":364.78,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":364.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"ohlc":{"ms_of_day":55490632,"open":398.13,"high":401.99,"low":346.2,"close":364.89,"volume":14338438,"count":322631,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"trade":{"ms_of_day":55490632,"sequence":41895388,"size":49,"condition":115,"price":364.8908,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"quote":{"ms_of_day":55479154,"bid_size":100,"bid_exchange":29,"bid":157.95,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":158.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"ohlc":{"ms_of_day":55490625,"open":174.0,"high":177.31,"low":145.55,"close":158.0,"volume":21434474,"count":332090,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"trade":{"ms_of_day":55490625,"sequence":41895370,"size":45,"condition":115,"price":158.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAY"},"quote":{"ms_of_day":55490138,"bid_size":400,"bid_exchange":29,"bid":38.62,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":38.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAY"},"ohlc":{"ms_of_day":55490626,"open":43.48,"high":45.0,"low":33.77,"close":38.63,"volume":24298462,"count":177306,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAY"},"trade":{"ms_of_day":55490626,"sequence":41895372,"size":15,"condition":115,"price":38.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55490599,"bid_size":100,"bid_exchange":29,"bid":170.83,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":171.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55490632,"open":199.1,"high":201.7,"low":166.2,"close":171.02,"volume":11383823,"count":173302,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55490632,"sequence":41895389,"size":50,"condition":115,"price":171.0268,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"quote":{"ms_of_day":55490626,"bid_size":505,"bid_exchange":29,"bid":102.76,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":102.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"ohlc":{"ms_of_day":55490626,"open":98.23,"high":107.45,"low":95.09,"close":102.78,"volume":10855093,"count":160628,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"trade":{"ms_of_day":55490626,"sequence":41895373,"size":100,"condition":95,"price":102.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"quote":{"ms_of_day":55489279,"bid_size":100,"bid_exchange":29,"bid":75.17,"bid_condition":0,"ask_size":440,"ask_exchange":29,"ask":75.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"ohlc":{"ms_of_day":55490627,"open":70.72,"high":75.35,"low":68.38,"close":75.17,"volume":8933397,"count":159431,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"trade":{"ms_of_day":55490627,"sequence":41895380,"size":1,"condition":115,"price":75.1717,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMMP"},"quote":{"ms_of_day":55406949,"bid_size":216,"bid_exchange":29,"bid":1.83,"bid_condition":0,"ask_size":429,"ask_exchange":29,"ask":1.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMMP"},"ohlc":{"ms_of_day":55490627,"open":1.8102,"high":1.94,"low":1.68,"close":1.8302,"volume":254882,"count":1057,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMMP"},"trade":{"ms_of_day":55490627,"sequence":41895381,"size":8,"condition":115,"price":1.8302,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"quote":{"ms_of_day":55490626,"bid_size":10,"bid_exchange":29,"bid":102.77,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":102.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"ohlc":{"ms_of_day":55490626,"open":98.23,"high":107.45,"low":95.09,"close":102.78,"volume":10855121,"count":160629,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"trade":{"ms_of_day":55490626,"sequence":41895375,"size":28,"condition":115,"price":102.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFS"},"quote":{"ms_of_day":55478984,"bid_size":24,"bid_exchange":29,"bid":33.67,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":33.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFS"},"ohlc":{"ms_of_day":55490626,"open":32.09,"high":35.27,"low":30.97,"close":33.69,"volume":401328,"count":9453,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFS"},"trade":{"ms_of_day":55490626,"sequence":41895377,"size":2,"condition":115,"price":33.6959,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"quote":{"ms_of_day":55490626,"bid_size":10,"bid_exchange":29,"bid":102.77,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":102.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"ohlc":{"ms_of_day":55490626,"open":98.23,"high":107.45,"low":95.09,"close":102.76,"volume":10855126,"count":160630,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"trade":{"ms_of_day":55490626,"sequence":41895378,"size":5,"condition":115,"price":102.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55490629,"bid_size":554,"bid_exchange":29,"bid":67.89,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":67.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55490629,"open":65.57,"high":68.88,"low":63.17,"close":67.9,"volume":23823110,"count":329958,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55490629,"sequence":41895385,"size":19,"condition":115,"price":67.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55484147,"bid_size":2,"bid_exchange":29,"bid":516.45,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":516.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55490626,"open":476.0,"high":525.81,"low":460.0,"close":516.65,"volume":6856945,"count":145332,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55490626,"sequence":41895379,"size":48,"condition":115,"price":516.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"quote":{"ms_of_day":55490626,"bid_size":10,"bid_exchange":29,"bid":102.77,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":102.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"ohlc":{"ms_of_day":55490627,"open":98.23,"high":107.45,"low":95.09,"close":102.78,"volume":10855148,"count":160631,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"trade":{"ms_of_day":55490627,"sequence":41895382,"size":22,"condition":96,"price":102.7841,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMMP"},"quote":{"ms_of_day":55406949,"bid_size":216,"bid_exchange":29,"bid":1.83,"bid_condition":0,"ask_size":429,"ask_exchange":29,"ask":1.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMMP"},"ohlc":{"ms_of_day":55490629,"open":1.8102,"high":1.94,"low":1.68,"close":1.84,"volume":254982,"count":1058,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMMP"},"trade":{"ms_of_day":55490629,"sequence":41895386,"size":100,"condition":0,"price":1.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55484111,"bid_size":86,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":201.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55490627,"open":216.5,"high":231.73,"low":196.91,"close":201.98,"volume":10935486,"count":112899,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55490627,"sequence":41895383,"size":3,"condition":115,"price":201.9815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55490336,"bid_size":638,"bid_exchange":29,"bid":43.76,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55490635,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80034623,"count":404968,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55490635,"sequence":41895399,"size":3,"condition":115,"price":43.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"quote":{"ms_of_day":55490622,"bid_size":3,"bid_exchange":29,"bid":132.01,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":132.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"ohlc":{"ms_of_day":55490630,"open":139.92,"high":142.5,"low":123.94,"close":132.01,"volume":6310389,"count":105070,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"trade":{"ms_of_day":55490630,"sequence":41895387,"size":2,"condition":115,"price":132.0101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCG"},"quote":{"ms_of_day":55298681,"bid_size":300,"bid_exchange":29,"bid":1.17,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":1.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCG"},"ohlc":{"ms_of_day":55490633,"open":1.25,"high":1.49,"low":0.96,"close":1.17,"volume":4058614,"count":6072,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCG"},"trade":{"ms_of_day":55490633,"sequence":41895391,"size":1,"condition":115,"price":1.1714,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"quote":{"ms_of_day":55490633,"bid_size":374,"bid_exchange":29,"bid":263.66,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":263.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"ohlc":{"ms_of_day":55490633,"open":252.99,"high":273.0,"low":230.01,"close":263.78,"volume":3326526,"count":68616,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"trade":{"ms_of_day":55490633,"sequence":41895393,"size":32,"condition":115,"price":263.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"quote":{"ms_of_day":55490633,"bid_size":374,"bid_exchange":29,"bid":263.66,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":263.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"ohlc":{"ms_of_day":55490633,"open":252.99,"high":273.0,"low":230.01,"close":263.68,"volume":3326527,"count":68617,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"trade":{"ms_of_day":55490633,"sequence":41895394,"size":1,"condition":115,"price":263.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"quote":{"ms_of_day":55490633,"bid_size":374,"bid_exchange":29,"bid":263.66,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":263.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"ohlc":{"ms_of_day":55490633,"open":252.99,"high":273.0,"low":230.01,"close":263.68,"volume":3326537,"count":68618,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"trade":{"ms_of_day":55490633,"sequence":41895395,"size":10,"condition":115,"price":263.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"quote":{"ms_of_day":55490633,"bid_size":374,"bid_exchange":29,"bid":263.66,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":263.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"ohlc":{"ms_of_day":55490633,"open":252.99,"high":273.0,"low":230.01,"close":263.68,"volume":3326547,"count":68619,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"trade":{"ms_of_day":55490633,"sequence":41895396,"size":10,"condition":115,"price":263.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55490597,"bid_size":1,"bid_exchange":29,"bid":523.68,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55490634,"open":546.43,"high":562.43,"low":482.2,"close":523.69,"volume":36596113,"count":1629773,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55490634,"sequence":41895397,"size":8,"condition":115,"price":523.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"quote":{"ms_of_day":55490638,"bid_size":20,"bid_exchange":29,"bid":263.68,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":263.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"ohlc":{"ms_of_day":55490638,"open":252.99,"high":273.0,"low":230.01,"close":263.69,"volume":3326647,"count":68620,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"trade":{"ms_of_day":55490638,"sequence":41895402,"size":100,"condition":0,"price":263.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55490629,"bid_size":547,"bid_exchange":29,"bid":67.89,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":67.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55490636,"open":65.57,"high":68.88,"low":63.17,"close":67.89,"volume":23823117,"count":329959,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55490636,"sequence":41895400,"size":7,"condition":115,"price":67.8999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"quote":{"ms_of_day":55490638,"bid_size":20,"bid_exchange":29,"bid":263.68,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":263.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"ohlc":{"ms_of_day":55490638,"open":252.99,"high":273.0,"low":230.01,"close":263.69,"volume":3326667,"count":68621,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"trade":{"ms_of_day":55490638,"sequence":41895403,"size":20,"condition":115,"price":263.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"quote":{"ms_of_day":55490638,"bid_size":20,"bid_exchange":29,"bid":263.68,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":263.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"ohlc":{"ms_of_day":55490638,"open":252.99,"high":273.0,"low":230.01,"close":263.68,"volume":3326747,"count":68622,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"trade":{"ms_of_day":55490638,"sequence":41895404,"size":80,"condition":115,"price":263.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"quote":{"ms_of_day":55490638,"bid_size":20,"bid_exchange":29,"bid":263.68,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":263.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"ohlc":{"ms_of_day":55490638,"open":252.99,"high":273.0,"low":230.01,"close":263.81,"volume":3326760,"count":68623,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"trade":{"ms_of_day":55490638,"sequence":41895405,"size":13,"condition":115,"price":263.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"quote":{"ms_of_day":55488337,"bid_size":20,"bid_exchange":29,"bid":79.68,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":79.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"ohlc":{"ms_of_day":55490635,"open":88.52,"high":89.22,"low":70.8,"close":79.63,"volume":11403329,"count":165851,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"trade":{"ms_of_day":55490635,"sequence":41895398,"size":15,"condition":115,"price":79.6336,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"quote":{"ms_of_day":55490638,"bid_size":374,"bid_exchange":29,"bid":263.66,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":263.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"ohlc":{"ms_of_day":55490638,"open":252.99,"high":273.0,"low":230.01,"close":263.68,"volume":3326780,"count":68624,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"trade":{"ms_of_day":55490638,"sequence":41895406,"size":20,"condition":115,"price":263.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"quote":{"ms_of_day":55487696,"bid_size":11,"bid_exchange":29,"bid":97.05,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":97.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"ohlc":{"ms_of_day":55490637,"open":92.96,"high":97.1,"low":87.42,"close":97.04,"volume":14871454,"count":189890,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"trade":{"ms_of_day":55490637,"sequence":41895401,"size":1,"condition":115,"price":97.0406,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"quote":{"ms_of_day":55490638,"bid_size":374,"bid_exchange":29,"bid":263.66,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":263.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"ohlc":{"ms_of_day":55490638,"open":252.99,"high":273.0,"low":230.01,"close":263.68,"volume":3326790,"count":68625,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"trade":{"ms_of_day":55490638,"sequence":41895407,"size":10,"condition":115,"price":263.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55490522,"bid_size":350,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":286,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55490640,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18906770,"count":193390,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55490640,"sequence":41895410,"size":2,"condition":115,"price":48.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"quote":{"ms_of_day":55490638,"bid_size":374,"bid_exchange":29,"bid":263.66,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":263.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"ohlc":{"ms_of_day":55490638,"open":252.99,"high":273.0,"low":230.01,"close":263.79,"volume":3326792,"count":68626,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"trade":{"ms_of_day":55490638,"sequence":41895408,"size":2,"condition":115,"price":263.79,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"quote":{"ms_of_day":55490638,"bid_size":2,"bid_exchange":29,"bid":263.68,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":263.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"ohlc":{"ms_of_day":55490638,"open":252.99,"high":273.0,"low":230.01,"close":263.79,"volume":3326794,"count":68627,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"trade":{"ms_of_day":55490638,"sequence":41895409,"size":2,"condition":115,"price":263.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRZN"},"quote":{"ms_of_day":55477186,"bid_size":619,"bid_exchange":29,"bid":9.45,"bid_condition":0,"ask_size":505,"ask_exchange":29,"ask":9.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRZN"},"ohlc":{"ms_of_day":55490641,"open":9.955,"high":9.99,"low":8.452,"close":9.45,"volume":3445601,"count":35389,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRZN"},"trade":{"ms_of_day":55490641,"sequence":41895411,"size":106,"condition":0,"price":9.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55485557,"bid_size":236,"bid_exchange":29,"bid":14.37,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55490644,"open":14.45,"high":14.52,"low":13.82,"close":14.38,"volume":411910,"count":8651,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55490644,"sequence":41895414,"size":2,"condition":115,"price":14.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55490413,"bid_size":155,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1838,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55490642,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120296822,"count":1209635,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55490642,"sequence":41895412,"size":2,"condition":115,"price":224.9088,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMAT"},"quote":{"ms_of_day":55490415,"bid_size":26,"bid_exchange":29,"bid":84.5,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":84.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMAT"},"ohlc":{"ms_of_day":55490643,"open":91.47,"high":92.36,"low":77.89,"close":84.69,"volume":3795937,"count":56151,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMAT"},"trade":{"ms_of_day":55490643,"sequence":41895413,"size":2,"condition":115,"price":84.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"quote":{"ms_of_day":55487048,"bid_size":6,"bid_exchange":29,"bid":207.34,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":207.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"ohlc":{"ms_of_day":55490648,"open":205.91,"high":208.87,"low":177.13,"close":207.4,"volume":13441002,"count":218389,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"trade":{"ms_of_day":55490648,"sequence":41895415,"size":105,"condition":0,"price":207.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55484078,"bid_size":81,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":32.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55490649,"open":32.16,"high":35.77,"low":29.83,"close":32.32,"volume":19113669,"count":225269,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55490649,"sequence":41895416,"size":4,"condition":115,"price":32.3254,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"quote":{"ms_of_day":55480927,"bid_size":1,"bid_exchange":29,"bid":648.67,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":649.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"ohlc":{"ms_of_day":55490649,"open":620.98,"high":653.0,"low":572.7,"close":649.16,"volume":2284781,"count":83547,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"trade":{"ms_of_day":55490649,"sequence":41895417,"size":4,"condition":115,"price":649.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55489006,"bid_size":637,"bid_exchange":29,"bid":42.31,"bid_condition":0,"ask_size":910,"ask_exchange":29,"ask":42.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55490651,"open":41.74,"high":43.81,"low":37.25,"close":42.33,"volume":49376072,"count":450504,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55490651,"sequence":41895419,"size":200,"condition":4,"price":42.3341,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"quote":{"ms_of_day":55487837,"bid_size":5085,"bid_exchange":29,"bid":6.96,"bid_condition":0,"ask_size":3014,"ask_exchange":29,"ask":6.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"ohlc":{"ms_of_day":55490652,"open":5.45,"high":7.28,"low":5.09,"close":6.965,"volume":79027790,"count":125752,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"trade":{"ms_of_day":55490652,"sequence":41895427,"size":125,"condition":0,"price":6.9653,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55490604,"bid_size":630,"bid_exchange":29,"bid":569.79,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":569.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55490651,"open":561.44,"high":604.52,"low":500.94,"close":569.8,"volume":467989995,"count":3986416,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55490651,"sequence":41895420,"size":10,"condition":115,"price":569.805,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55490652,"bid_size":8,"bid_exchange":29,"bid":29.73,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55490652,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4425203,"count":46492,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55490652,"sequence":41895428,"size":2,"condition":115,"price":29.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55490651,"bid_size":442,"bid_exchange":29,"bid":46.44,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":46.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55490651,"open":55.8,"high":57.1,"low":44.23,"close":46.45,"volume":46649576,"count":469002,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55490651,"sequence":41895421,"size":9,"condition":115,"price":46.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"quote":{"ms_of_day":55486085,"bid_size":51,"bid_exchange":29,"bid":91.5,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":91.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"ohlc":{"ms_of_day":55490649,"open":93.57,"high":98.09,"low":88.89,"close":91.54,"volume":9381757,"count":124087,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"trade":{"ms_of_day":55490649,"sequence":41895418,"size":11,"condition":96,"price":91.5423,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55490651,"bid_size":442,"bid_exchange":29,"bid":46.44,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":46.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55490651,"open":55.8,"high":57.1,"low":44.23,"close":46.45,"volume":46649676,"count":469003,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55490651,"sequence":41895422,"size":100,"condition":95,"price":46.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"quote":{"ms_of_day":55483059,"bid_size":1261,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":1378,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"ohlc":{"ms_of_day":55490652,"open":7.01,"high":7.03,"low":6.43,"close":6.79,"volume":5977985,"count":30730,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"trade":{"ms_of_day":55490652,"sequence":41895426,"size":4,"condition":115,"price":6.7956,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55489248,"bid_size":103,"bid_exchange":29,"bid":40.73,"bid_condition":0,"ask_size":523,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55490651,"open":39.1,"high":42.5,"low":36.69,"close":40.74,"volume":20281326,"count":196787,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55490651,"sequence":41895425,"size":7,"condition":115,"price":40.7486,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55490651,"bid_size":442,"bid_exchange":29,"bid":46.44,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":46.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55490651,"open":55.8,"high":57.1,"low":44.23,"close":46.45,"volume":46649776,"count":469004,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55490651,"sequence":41895423,"size":100,"condition":95,"price":46.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55490604,"bid_size":630,"bid_exchange":29,"bid":569.79,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":569.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55490654,"open":561.44,"high":604.52,"low":500.94,"close":569.8,"volume":467989996,"count":3986417,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55490654,"sequence":41895435,"size":1,"condition":115,"price":569.8091,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55490651,"bid_size":442,"bid_exchange":29,"bid":46.44,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":46.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55490651,"open":55.8,"high":57.1,"low":44.23,"close":46.45,"volume":46649783,"count":469005,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55490651,"sequence":41895424,"size":7,"condition":115,"price":46.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIK"},"quote":{"ms_of_day":55475154,"bid_size":500,"bid_exchange":29,"bid":2.89,"bid_condition":0,"ask_size":3399,"ask_exchange":29,"ask":2.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIK"},"ohlc":{"ms_of_day":55490653,"open":2.95,"high":2.96,"low":2.88,"close":2.89,"volume":3272822,"count":4748,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIK"},"trade":{"ms_of_day":55490653,"sequence":41895431,"size":1000,"condition":0,"price":2.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONA"},"quote":{"ms_of_day":55460008,"bid_size":105,"bid_exchange":29,"bid":81.53,"bid_condition":0,"ask_size":173,"ask_exchange":29,"ask":81.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONA"},"ohlc":{"ms_of_day":55490655,"open":91.69,"high":91.69,"low":75.01,"close":81.61,"volume":452364,"count":8836,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONA"},"trade":{"ms_of_day":55490655,"sequence":41895438,"size":1,"condition":115,"price":81.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55490652,"bid_size":8,"bid_exchange":29,"bid":29.73,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55490652,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4425213,"count":46493,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55490652,"sequence":41895429,"size":10,"condition":115,"price":29.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"quote":{"ms_of_day":55490589,"bid_size":3117,"bid_exchange":29,"bid":6.06,"bid_condition":0,"ask_size":12866,"ask_exchange":29,"ask":6.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"ohlc":{"ms_of_day":55490663,"open":6.85,"high":7.23,"low":5.91,"close":6.06,"volume":26862488,"count":89840,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"trade":{"ms_of_day":55490663,"sequence":41895453,"size":100,"condition":0,"price":6.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"quote":{"ms_of_day":55490556,"bid_size":174,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":26.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"ohlc":{"ms_of_day":55490658,"open":29.1,"high":30.8,"low":25.86,"close":26.21,"volume":23028694,"count":169829,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"trade":{"ms_of_day":55490658,"sequence":41895442,"size":15,"condition":115,"price":26.2197,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REX"},"quote":{"ms_of_day":55477281,"bid_size":60,"bid_exchange":29,"bid":39.9,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":40.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REX"},"ohlc":{"ms_of_day":55490652,"open":35.13,"high":41.11,"low":35.13,"close":39.965,"volume":458348,"count":17172,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REX"},"trade":{"ms_of_day":55490652,"sequence":41895430,"size":1,"condition":115,"price":39.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"quote":{"ms_of_day":55490589,"bid_size":3117,"bid_exchange":29,"bid":6.06,"bid_condition":0,"ask_size":12866,"ask_exchange":29,"ask":6.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"ohlc":{"ms_of_day":55490663,"open":6.85,"high":7.23,"low":5.91,"close":6.06,"volume":26862552,"count":89841,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"trade":{"ms_of_day":55490663,"sequence":41895454,"size":64,"condition":115,"price":6.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55490652,"bid_size":442,"bid_exchange":29,"bid":46.44,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":46.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55490653,"open":55.8,"high":57.1,"low":44.23,"close":46.45,"volume":46649804,"count":469006,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55490653,"sequence":41895432,"size":21,"condition":96,"price":46.4512,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"quote":{"ms_of_day":55490589,"bid_size":3117,"bid_exchange":29,"bid":6.06,"bid_condition":0,"ask_size":12866,"ask_exchange":29,"ask":6.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"ohlc":{"ms_of_day":55490663,"open":6.85,"high":7.23,"low":5.91,"close":6.06,"volume":26862652,"count":89842,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"trade":{"ms_of_day":55490663,"sequence":41895455,"size":100,"condition":0,"price":6.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55490652,"bid_size":16,"bid_exchange":29,"bid":29.74,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55490653,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4425229,"count":46494,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55490653,"sequence":41895433,"size":16,"condition":115,"price":29.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"quote":{"ms_of_day":55490589,"bid_size":3117,"bid_exchange":29,"bid":6.06,"bid_condition":0,"ask_size":12866,"ask_exchange":29,"ask":6.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"ohlc":{"ms_of_day":55490663,"open":6.85,"high":7.23,"low":5.91,"close":6.06,"volume":26862752,"count":89843,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"trade":{"ms_of_day":55490663,"sequence":41895457,"size":100,"condition":0,"price":6.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"quote":{"ms_of_day":55490589,"bid_size":3117,"bid_exchange":29,"bid":6.06,"bid_condition":0,"ask_size":12866,"ask_exchange":29,"ask":6.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"ohlc":{"ms_of_day":55490663,"open":6.85,"high":7.23,"low":5.91,"close":6.06,"volume":26862852,"count":89844,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"trade":{"ms_of_day":55490663,"sequence":41895458,"size":100,"condition":0,"price":6.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55490503,"bid_size":112,"bid_exchange":29,"bid":106.97,"bid_condition":0,"ask_size":706,"ask_exchange":29,"ask":106.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55490659,"open":102.16,"high":116.11,"low":92.11,"close":106.97,"volume":105014136,"count":865825,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55490659,"sequence":41895443,"size":150,"condition":0,"price":106.9701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"quote":{"ms_of_day":55490589,"bid_size":3117,"bid_exchange":29,"bid":6.06,"bid_condition":0,"ask_size":12866,"ask_exchange":29,"ask":6.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"ohlc":{"ms_of_day":55490663,"open":6.85,"high":7.23,"low":5.91,"close":6.06,"volume":26862952,"count":89845,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"trade":{"ms_of_day":55490663,"sequence":41895459,"size":100,"condition":0,"price":6.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"quote":{"ms_of_day":55487048,"bid_size":6,"bid_exchange":29,"bid":207.34,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":207.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"ohlc":{"ms_of_day":55490655,"open":205.91,"high":208.87,"low":177.13,"close":207.44,"volume":13441003,"count":218390,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"trade":{"ms_of_day":55490655,"sequence":41895436,"size":1,"condition":115,"price":207.4453,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"quote":{"ms_of_day":55490653,"bid_size":99,"bid_exchange":29,"bid":54.55,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":54.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"ohlc":{"ms_of_day":55490653,"open":54.54,"high":57.13,"low":51.11,"close":54.55,"volume":22708594,"count":168843,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"trade":{"ms_of_day":55490653,"sequence":41895434,"size":1,"condition":115,"price":54.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"quote":{"ms_of_day":55490589,"bid_size":3117,"bid_exchange":29,"bid":6.06,"bid_condition":0,"ask_size":12866,"ask_exchange":29,"ask":6.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"ohlc":{"ms_of_day":55490663,"open":6.85,"high":7.23,"low":5.91,"close":6.06,"volume":26863052,"count":89846,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"trade":{"ms_of_day":55490663,"sequence":41895460,"size":100,"condition":0,"price":6.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVFL"},"quote":{"ms_of_day":55490655,"bid_size":44,"bid_exchange":29,"bid":15.56,"bid_condition":0,"ask_size":715,"ask_exchange":29,"ask":15.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVFL"},"ohlc":{"ms_of_day":55490655,"open":15.02,"high":16.49,"low":13.71,"close":15.67,"volume":103340,"count":3759,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVFL"},"trade":{"ms_of_day":55490655,"sequence":41895437,"size":190,"condition":95,"price":15.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"quote":{"ms_of_day":55490589,"bid_size":3117,"bid_exchange":29,"bid":6.06,"bid_condition":0,"ask_size":12866,"ask_exchange":29,"ask":6.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"ohlc":{"ms_of_day":55490663,"open":6.85,"high":7.23,"low":5.91,"close":6.06,"volume":26863104,"count":89847,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"trade":{"ms_of_day":55490663,"sequence":41895461,"size":52,"condition":115,"price":6.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"quote":{"ms_of_day":55490589,"bid_size":3117,"bid_exchange":29,"bid":6.06,"bid_condition":0,"ask_size":12866,"ask_exchange":29,"ask":6.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"ohlc":{"ms_of_day":55490663,"open":6.85,"high":7.23,"low":5.91,"close":6.06,"volume":26863204,"count":89848,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"trade":{"ms_of_day":55490663,"sequence":41895464,"size":100,"condition":0,"price":6.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55489822,"bid_size":85,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":169,"ask_exchange":29,"ask":55.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55490660,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15775043,"count":203896,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55490660,"sequence":41895444,"size":1,"condition":115,"price":55.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55490273,"bid_size":53,"bid_exchange":29,"bid":175.68,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55490656,"open":190.79,"high":193.81,"low":171.17,"close":175.67,"volume":32915607,"count":444915,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55490656,"sequence":41895439,"size":85,"condition":115,"price":175.6734,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"quote":{"ms_of_day":55490589,"bid_size":3117,"bid_exchange":29,"bid":6.06,"bid_condition":0,"ask_size":12866,"ask_exchange":29,"ask":6.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"ohlc":{"ms_of_day":55490664,"open":6.85,"high":7.23,"low":5.91,"close":6.06,"volume":26863304,"count":89849,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"trade":{"ms_of_day":55490664,"sequence":41895465,"size":100,"condition":0,"price":6.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"quote":{"ms_of_day":55490589,"bid_size":3117,"bid_exchange":29,"bid":6.06,"bid_condition":0,"ask_size":12866,"ask_exchange":29,"ask":6.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"ohlc":{"ms_of_day":55490664,"open":6.85,"high":7.23,"low":5.91,"close":6.06,"volume":26863404,"count":89850,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"trade":{"ms_of_day":55490664,"sequence":41895470,"size":100,"condition":0,"price":6.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55490660,"bid_size":679,"bid_exchange":29,"bid":42.31,"bid_condition":0,"ask_size":1010,"ask_exchange":29,"ask":42.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55490662,"open":41.74,"high":43.81,"low":37.25,"close":42.31,"volume":49376172,"count":450505,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55490662,"sequence":41895445,"size":100,"condition":0,"price":42.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVFL"},"quote":{"ms_of_day":55490655,"bid_size":44,"bid_exchange":29,"bid":15.56,"bid_condition":0,"ask_size":715,"ask_exchange":29,"ask":15.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVFL"},"ohlc":{"ms_of_day":55490656,"open":15.02,"high":16.49,"low":13.71,"close":15.61,"volume":103348,"count":3760,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVFL"},"trade":{"ms_of_day":55490656,"sequence":41895440,"size":8,"condition":115,"price":15.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55490660,"bid_size":679,"bid_exchange":29,"bid":42.31,"bid_condition":0,"ask_size":1010,"ask_exchange":29,"ask":42.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55490662,"open":41.74,"high":43.81,"low":37.25,"close":42.31,"volume":49376272,"count":450506,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55490662,"sequence":41895446,"size":100,"condition":0,"price":42.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55490657,"bid_size":445,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":28.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55490664,"open":29.1,"high":30.54,"low":28.28,"close":28.74,"volume":16976846,"count":183693,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55490664,"sequence":41895471,"size":3,"condition":115,"price":28.7401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLE"},"quote":{"ms_of_day":55489817,"bid_size":516,"bid_exchange":29,"bid":13.02,"bid_condition":0,"ask_size":829,"ask_exchange":29,"ask":13.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLE"},"ohlc":{"ms_of_day":55490658,"open":14.7,"high":15.0,"low":12.93,"close":13.025,"volume":8348952,"count":79460,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLE"},"trade":{"ms_of_day":55490658,"sequence":41895441,"size":61,"condition":115,"price":13.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55490660,"bid_size":679,"bid_exchange":29,"bid":42.31,"bid_condition":0,"ask_size":1010,"ask_exchange":29,"ask":42.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55490662,"open":41.74,"high":43.81,"low":37.25,"close":42.31,"volume":49376372,"count":450507,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55490662,"sequence":41895447,"size":100,"condition":0,"price":42.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55490660,"bid_size":679,"bid_exchange":29,"bid":42.31,"bid_condition":0,"ask_size":1010,"ask_exchange":29,"ask":42.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55490662,"open":41.74,"high":43.81,"low":37.25,"close":42.31,"volume":49376383,"count":450508,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55490662,"sequence":41895448,"size":11,"condition":115,"price":42.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55490660,"bid_size":679,"bid_exchange":29,"bid":42.31,"bid_condition":0,"ask_size":1010,"ask_exchange":29,"ask":42.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55490662,"open":41.74,"high":43.81,"low":37.25,"close":42.31,"volume":49376386,"count":450509,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55490662,"sequence":41895449,"size":3,"condition":115,"price":42.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55489822,"bid_size":85,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":169,"ask_exchange":29,"ask":55.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55490662,"open":51.91,"high":55.41,"low":48.62,"close":55.01,"volume":15775044,"count":203897,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55490662,"sequence":41895450,"size":1,"condition":115,"price":55.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55489822,"bid_size":85,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":169,"ask_exchange":29,"ask":55.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55490663,"open":51.91,"high":55.41,"low":48.62,"close":55.01,"volume":15775051,"count":203898,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55490663,"sequence":41895451,"size":7,"condition":115,"price":55.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55490664,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":182.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55490664,"open":194.27,"high":201.16,"low":178.29,"close":182.0,"volume":374652,"count":13587,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55490664,"sequence":41895467,"size":1,"condition":115,"price":182.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55490660,"bid_size":679,"bid_exchange":29,"bid":42.31,"bid_condition":0,"ask_size":1010,"ask_exchange":29,"ask":42.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55490663,"open":41.74,"high":43.81,"low":37.25,"close":42.31,"volume":49376388,"count":450510,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55490663,"sequence":41895452,"size":2,"condition":115,"price":42.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55490664,"bid_size":40,"bid_exchange":29,"bid":278.84,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55490664,"open":275.25,"high":391.03,"low":168.5,"close":278.86,"volume":581389155,"count":6833564,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55490664,"sequence":41895466,"size":1,"condition":115,"price":278.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55490660,"bid_size":679,"bid_exchange":29,"bid":42.31,"bid_condition":0,"ask_size":1010,"ask_exchange":29,"ask":42.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55490663,"open":41.74,"high":43.81,"low":37.25,"close":42.31,"volume":49376475,"count":450511,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55490663,"sequence":41895456,"size":87,"condition":115,"price":42.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55490664,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":182.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55490664,"open":194.27,"high":201.16,"low":178.29,"close":182.0,"volume":374653,"count":13588,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55490664,"sequence":41895468,"size":1,"condition":115,"price":182.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"quote":{"ms_of_day":55490663,"bid_size":645,"bid_exchange":29,"bid":39.44,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":39.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"ohlc":{"ms_of_day":55490663,"open":39.28,"high":40.15,"low":37.63,"close":39.44,"volume":18719149,"count":176894,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"trade":{"ms_of_day":55490663,"sequence":41895462,"size":265,"condition":95,"price":39.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"quote":{"ms_of_day":55490663,"bid_size":200,"bid_exchange":29,"bid":39.43,"bid_condition":0,"ask_size":724,"ask_exchange":29,"ask":39.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"ohlc":{"ms_of_day":55490663,"open":39.28,"high":40.15,"low":37.63,"close":39.44,"volume":18719794,"count":176895,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"trade":{"ms_of_day":55490663,"sequence":41895463,"size":645,"condition":0,"price":39.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"quote":{"ms_of_day":55464630,"bid_size":107,"bid_exchange":29,"bid":36.1,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":36.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"ohlc":{"ms_of_day":55490664,"open":31.79,"high":36.42,"low":31.79,"close":36.098,"volume":7557367,"count":92029,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"trade":{"ms_of_day":55490664,"sequence":41895469,"size":4,"condition":96,"price":36.0988,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"quote":{"ms_of_day":55490664,"bid_size":5,"bid_exchange":29,"bid":39.44,"bid_condition":0,"ask_size":797,"ask_exchange":29,"ask":39.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"ohlc":{"ms_of_day":55490664,"open":39.28,"high":40.15,"low":37.63,"close":39.444,"volume":18719818,"count":176896,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"trade":{"ms_of_day":55490664,"sequence":41895472,"size":24,"condition":96,"price":39.4447,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55490665,"bid_size":38555,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":6300,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55490665,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697767645,"count":1313745,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55490665,"sequence":41895475,"size":100,"condition":0,"price":11.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"quote":{"ms_of_day":55490589,"bid_size":3117,"bid_exchange":29,"bid":6.06,"bid_condition":0,"ask_size":12866,"ask_exchange":29,"ask":6.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"ohlc":{"ms_of_day":55490665,"open":6.85,"high":7.23,"low":5.91,"close":6.06,"volume":26863504,"count":89851,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"trade":{"ms_of_day":55490665,"sequence":41895474,"size":100,"condition":0,"price":6.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"quote":{"ms_of_day":55490273,"bid_size":240,"bid_exchange":29,"bid":204.81,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":204.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"ohlc":{"ms_of_day":55490665,"open":216.58,"high":220.33,"low":192.6,"close":204.83,"volume":13696549,"count":187998,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"trade":{"ms_of_day":55490665,"sequence":41895477,"size":4,"condition":115,"price":204.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"quote":{"ms_of_day":55490659,"bid_size":799,"bid_exchange":29,"bid":36.98,"bid_condition":0,"ask_size":575,"ask_exchange":29,"ask":36.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"ohlc":{"ms_of_day":55490667,"open":36.1,"high":37.49,"low":33.83,"close":36.98,"volume":9674974,"count":91715,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"trade":{"ms_of_day":55490667,"sequence":41895478,"size":79,"condition":115,"price":36.9801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"quote":{"ms_of_day":55490273,"bid_size":240,"bid_exchange":29,"bid":204.81,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":204.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"ohlc":{"ms_of_day":55490667,"open":216.58,"high":220.33,"low":192.6,"close":204.83,"volume":13696702,"count":187999,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"trade":{"ms_of_day":55490667,"sequence":41895479,"size":153,"condition":0,"price":204.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"quote":{"ms_of_day":55490137,"bid_size":10535,"bid_exchange":29,"bid":6.23,"bid_condition":0,"ask_size":11600,"ask_exchange":29,"ask":6.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"ohlc":{"ms_of_day":55490667,"open":4.42,"high":6.33,"low":4.26,"close":6.234,"volume":74063595,"count":88911,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"trade":{"ms_of_day":55490667,"sequence":41895480,"size":1825,"condition":0,"price":6.2348,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55490477,"bid_size":372,"bid_exchange":29,"bid":48.97,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":49.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55490671,"open":53.0,"high":65.07,"low":46.56,"close":49.01,"volume":9591905,"count":136759,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55490671,"sequence":41895494,"size":19,"condition":115,"price":49.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"quote":{"ms_of_day":55488576,"bid_size":184,"bid_exchange":29,"bid":133.58,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":133.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"ohlc":{"ms_of_day":55490676,"open":135.23,"high":137.25,"low":125.0,"close":133.58,"volume":9640893,"count":160005,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"trade":{"ms_of_day":55490676,"sequence":41895501,"size":1,"condition":115,"price":133.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"quote":{"ms_of_day":55488576,"bid_size":184,"bid_exchange":29,"bid":133.58,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":133.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"ohlc":{"ms_of_day":55490676,"open":135.23,"high":137.25,"low":125.0,"close":133.58,"volume":9640900,"count":160006,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"trade":{"ms_of_day":55490676,"sequence":41895503,"size":7,"condition":115,"price":133.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"quote":{"ms_of_day":55488576,"bid_size":184,"bid_exchange":29,"bid":133.58,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":133.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"ohlc":{"ms_of_day":55490676,"open":135.23,"high":137.25,"low":125.0,"close":133.58,"volume":9640901,"count":160007,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"trade":{"ms_of_day":55490676,"sequence":41895504,"size":1,"condition":115,"price":133.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55490667,"bid_size":200,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55490667,"open":47.34,"high":51.57,"low":42.15,"close":44.34,"volume":49526634,"count":405382,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55490667,"sequence":41895481,"size":40,"condition":115,"price":44.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"quote":{"ms_of_day":55488576,"bid_size":184,"bid_exchange":29,"bid":133.58,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":133.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"ohlc":{"ms_of_day":55490678,"open":135.23,"high":137.25,"low":125.0,"close":133.58,"volume":9640902,"count":160008,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"trade":{"ms_of_day":55490678,"sequence":41895506,"size":1,"condition":115,"price":133.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NINE"},"quote":{"ms_of_day":51803852,"bid_size":200,"bid_exchange":29,"bid":1.23,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":1.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NINE"},"ohlc":{"ms_of_day":55490668,"open":1.3198,"high":1.35,"low":1.15,"close":1.247,"volume":1478841,"count":4512,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NINE"},"trade":{"ms_of_day":55490668,"sequence":41895486,"size":1,"condition":115,"price":1.247,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55490668,"open":0.6416,"high":9.86,"low":0.52,"close":5.5501,"volume":121830,"count":11121,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55490668,"sequence":41895484,"size":1,"condition":115,"price":5.5501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRU"},"quote":{"ms_of_day":55487183,"bid_size":27,"bid_exchange":29,"bid":85.01,"bid_condition":0,"ask_size":184,"ask_exchange":29,"ask":85.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRU"},"ohlc":{"ms_of_day":55490669,"open":91.79,"high":93.73,"low":78.26,"close":85.05,"volume":7243521,"count":117705,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRU"},"trade":{"ms_of_day":55490669,"sequence":41895489,"size":2,"condition":115,"price":85.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REZI"},"quote":{"ms_of_day":55486806,"bid_size":131,"bid_exchange":29,"bid":18.53,"bid_condition":0,"ask_size":705,"ask_exchange":29,"ask":18.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REZI"},"ohlc":{"ms_of_day":55490672,"open":18.46,"high":18.63,"low":17.267,"close":18.535,"volume":1222797,"count":28007,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REZI"},"trade":{"ms_of_day":55490672,"sequence":41895495,"size":20,"condition":115,"price":18.535,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55490273,"bid_size":4383,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":3412,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55490673,"open":20.53,"high":23.76,"low":19.39,"close":23.69,"volume":97795182,"count":309278,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55490673,"sequence":41895496,"size":668,"condition":0,"price":23.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"quote":{"ms_of_day":55490274,"bid_size":15,"bid_exchange":29,"bid":247.06,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":247.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"ohlc":{"ms_of_day":55490669,"open":249.62,"high":262.1,"low":237.22,"close":247.13,"volume":10460510,"count":203337,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"trade":{"ms_of_day":55490669,"sequence":41895487,"size":80,"condition":115,"price":247.1372,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"quote":{"ms_of_day":55490664,"bid_size":4172,"bid_exchange":29,"bid":93.05,"bid_condition":0,"ask_size":246,"ask_exchange":29,"ask":93.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"ohlc":{"ms_of_day":55490669,"open":87.61,"high":94.04,"low":85.43,"close":93.05,"volume":39733351,"count":300405,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"trade":{"ms_of_day":55490669,"sequence":41895488,"size":150,"condition":0,"price":93.0547,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"quote":{"ms_of_day":55478766,"bid_size":5,"bid_exchange":29,"bid":346.02,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":346.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"ohlc":{"ms_of_day":55490669,"open":363.99,"high":368.0,"low":339.19,"close":345.94,"volume":4874021,"count":119720,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"trade":{"ms_of_day":55490669,"sequence":41895490,"size":28,"condition":115,"price":345.9439,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"quote":{"ms_of_day":55490603,"bid_size":39,"bid_exchange":29,"bid":107.2,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":107.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"ohlc":{"ms_of_day":55490670,"open":113.81,"high":124.24,"low":101.76,"close":107.21,"volume":26879050,"count":372759,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"trade":{"ms_of_day":55490670,"sequence":41895492,"size":135,"condition":0,"price":107.2136,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDUS"},"quote":{"ms_of_day":55476209,"bid_size":12,"bid_exchange":29,"bid":29.08,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":29.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDUS"},"ohlc":{"ms_of_day":55490674,"open":13.33,"high":29.18,"low":12.99,"close":29.1,"volume":9231828,"count":73210,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDUS"},"trade":{"ms_of_day":55490674,"sequence":41895498,"size":3,"condition":115,"price":29.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CALF"},"quote":{"ms_of_day":55490415,"bid_size":5500,"bid_exchange":29,"bid":38.34,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":38.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CALF"},"ohlc":{"ms_of_day":55490675,"open":37.78,"high":44.53,"low":35.51,"close":38.34,"volume":10709771,"count":37186,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CALF"},"trade":{"ms_of_day":55490675,"sequence":41895500,"size":1077,"condition":0,"price":38.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDAP"},"quote":{"ms_of_day":55490676,"bid_size":100,"bid_exchange":29,"bid":2.28,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDAP"},"ohlc":{"ms_of_day":55490676,"open":2.59,"high":2.69,"low":1.96,"close":2.29,"volume":690503,"count":1836,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDAP"},"trade":{"ms_of_day":55490676,"sequence":41895502,"size":5,"condition":115,"price":2.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55490475,"bid_size":10,"bid_exchange":29,"bid":202.64,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":202.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55490676,"open":201.99,"high":228.656,"low":186.584,"close":202.63,"volume":129839924,"count":1577358,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55490676,"sequence":41895505,"size":605,"condition":0,"price":202.6303,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"quote":{"ms_of_day":55490604,"bid_size":3,"bid_exchange":29,"bid":147.92,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":148.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"ohlc":{"ms_of_day":55490665,"open":136.8,"high":182.062,"low":133.0,"close":148.062,"volume":5462745,"count":117873,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"trade":{"ms_of_day":55490665,"sequence":41895473,"size":21,"condition":115,"price":148.0624,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55489929,"bid_size":1429,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":727,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55490665,"open":43.05,"high":46.2,"low":41.078,"close":45.037,"volume":59537415,"count":381236,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55490665,"sequence":41895476,"size":1,"condition":115,"price":45.0379,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55485557,"bid_size":236,"bid_exchange":29,"bid":14.37,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55490668,"open":14.45,"high":14.52,"low":13.82,"close":14.38,"volume":411911,"count":8652,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55490668,"sequence":41895482,"size":1,"condition":115,"price":14.38,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"quote":{"ms_of_day":55487218,"bid_size":12,"bid_exchange":29,"bid":228.83,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":228.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"ohlc":{"ms_of_day":55490668,"open":225.93,"high":239.84,"low":223.0,"close":228.83,"volume":4576917,"count":105485,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"trade":{"ms_of_day":55490668,"sequence":41895483,"size":12,"condition":115,"price":228.8301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"quote":{"ms_of_day":55486278,"bid_size":121,"bid_exchange":29,"bid":83.17,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":83.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"ohlc":{"ms_of_day":55490668,"open":75.9,"high":85.05,"low":72.01,"close":83.22,"volume":1342936,"count":30522,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"trade":{"ms_of_day":55490668,"sequence":41895485,"size":1,"condition":115,"price":83.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55490273,"bid_size":53,"bid_exchange":29,"bid":175.68,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55490669,"open":190.79,"high":193.81,"low":171.17,"close":175.69,"volume":32915617,"count":444916,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55490669,"sequence":41895491,"size":10,"condition":115,"price":175.699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENX"},"quote":{"ms_of_day":55482976,"bid_size":108,"bid_exchange":29,"bid":19.33,"bid_condition":0,"ask_size":425,"ask_exchange":29,"ask":19.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENX"},"ohlc":{"ms_of_day":55490670,"open":18.02,"high":20.83,"low":16.35,"close":19.31,"volume":3981767,"count":40930,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENX"},"trade":{"ms_of_day":55490670,"sequence":41895493,"size":20,"condition":96,"price":19.3154,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REAL"},"quote":{"ms_of_day":55488122,"bid_size":1766,"bid_exchange":29,"bid":6.04,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":6.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REAL"},"ohlc":{"ms_of_day":55490673,"open":5.31,"high":6.5,"low":4.51,"close":6.04,"volume":11894978,"count":58934,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REAL"},"trade":{"ms_of_day":55490673,"sequence":41895497,"size":1,"condition":115,"price":6.0444,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"quote":{"ms_of_day":55488840,"bid_size":10,"bid_exchange":29,"bid":75.47,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":75.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"ohlc":{"ms_of_day":55490675,"open":75.0,"high":75.7,"low":71.01,"close":75.495,"volume":2341212,"count":55205,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"trade":{"ms_of_day":55490675,"sequence":41895499,"size":2,"condition":115,"price":75.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55490672,"bid_size":597,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":728,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55490682,"open":124.56,"high":149.019,"low":87.514,"close":112.781,"volume":1947788869,"count":10741764,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55490682,"sequence":41895515,"size":68,"condition":115,"price":112.7812,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"quote":{"ms_of_day":55490664,"bid_size":5,"bid_exchange":29,"bid":39.44,"bid_condition":0,"ask_size":797,"ask_exchange":29,"ask":39.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"ohlc":{"ms_of_day":55490678,"open":39.28,"high":40.15,"low":37.63,"close":39.44,"volume":18719918,"count":176897,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"trade":{"ms_of_day":55490678,"sequence":41895508,"size":100,"condition":0,"price":39.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYA"},"quote":{"ms_of_day":55474263,"bid_size":12420,"bid_exchange":29,"bid":13.33,"bid_condition":0,"ask_size":17952,"ask_exchange":29,"ask":13.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYA"},"ohlc":{"ms_of_day":55490678,"open":13.5,"high":13.5,"low":13.19,"close":13.33,"volume":14637189,"count":28583,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYA"},"trade":{"ms_of_day":55490678,"sequence":41895507,"size":100,"condition":4,"price":13.3399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55490487,"bid_size":324,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2252,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55490679,"open":64.11,"high":65.09,"low":59.425,"close":61.635,"volume":205240656,"count":753582,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55490679,"sequence":41895510,"size":100,"condition":4,"price":61.6351,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55490538,"bid_size":612,"bid_exchange":29,"bid":117.54,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":117.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55490679,"open":118.31,"high":121.5,"low":115.88,"close":117.49,"volume":12532260,"count":202636,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55490679,"sequence":41895509,"size":100,"condition":4,"price":117.4942,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55490412,"bid_size":73,"bid_exchange":29,"bid":173.5,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":173.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55490680,"open":191.3,"high":238.78,"low":170.46,"close":173.51,"volume":175704483,"count":1514792,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55490680,"sequence":41895512,"size":2,"condition":115,"price":173.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55490181,"bid_size":2000,"bid_exchange":29,"bid":30.24,"bid_condition":0,"ask_size":1834,"ask_exchange":29,"ask":30.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55490680,"open":28.78,"high":30.58,"low":27.28,"close":30.24,"volume":22613774,"count":120423,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55490680,"sequence":41895511,"size":5,"condition":115,"price":30.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"quote":{"ms_of_day":55489136,"bid_size":22,"bid_exchange":29,"bid":431.59,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":432.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"ohlc":{"ms_of_day":55490684,"open":397.88,"high":441.05,"low":365.77,"close":431.89,"volume":1915643,"count":57762,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"trade":{"ms_of_day":55490684,"sequence":41895520,"size":3,"condition":115,"price":431.8946,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55490181,"bid_size":2000,"bid_exchange":29,"bid":30.24,"bid_condition":0,"ask_size":1834,"ask_exchange":29,"ask":30.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55490681,"open":28.78,"high":30.58,"low":27.28,"close":30.24,"volume":22613874,"count":120424,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55490681,"sequence":41895513,"size":100,"condition":0,"price":30.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55490181,"bid_size":2000,"bid_exchange":29,"bid":30.24,"bid_condition":0,"ask_size":1834,"ask_exchange":29,"ask":30.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55490681,"open":28.78,"high":30.58,"low":27.28,"close":30.24,"volume":22614150,"count":120425,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55490681,"sequence":41895514,"size":276,"condition":0,"price":30.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"quote":{"ms_of_day":55488543,"bid_size":301,"bid_exchange":29,"bid":72.05,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":72.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"ohlc":{"ms_of_day":55490682,"open":75.4,"high":78.72,"low":71.07,"close":72.04,"volume":7359011,"count":86567,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"trade":{"ms_of_day":55490682,"sequence":41895516,"size":96,"condition":96,"price":72.0498,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55486229,"bid_size":5,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55490684,"open":181.3,"high":205.24,"low":177.11,"close":190.91,"volume":39226800,"count":532945,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55490684,"sequence":41895518,"size":90,"condition":115,"price":190.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55486229,"bid_size":5,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55490684,"open":181.3,"high":205.24,"low":177.11,"close":190.89,"volume":39226810,"count":532946,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55490684,"sequence":41895519,"size":10,"condition":115,"price":190.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55486229,"bid_size":5,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55490684,"open":181.3,"high":205.24,"low":177.11,"close":190.86,"volume":39226850,"count":532947,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55490684,"sequence":41895521,"size":40,"condition":115,"price":190.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55490242,"bid_size":16576,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":9082,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55490683,"open":14.45,"high":14.555,"low":11.09,"close":11.185,"volume":236503309,"count":388229,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55490683,"sequence":41895517,"size":31,"condition":115,"price":11.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55486229,"bid_size":5,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55490684,"open":181.3,"high":205.24,"low":177.11,"close":190.86,"volume":39227000,"count":532948,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55490684,"sequence":41895522,"size":150,"condition":0,"price":190.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55486229,"bid_size":5,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55490684,"open":181.3,"high":205.24,"low":177.11,"close":190.91,"volume":39227100,"count":532949,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55490684,"sequence":41895523,"size":100,"condition":0,"price":190.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55486229,"bid_size":5,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55490684,"open":181.3,"high":205.24,"low":177.11,"close":190.88,"volume":39227125,"count":532950,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55490684,"sequence":41895524,"size":25,"condition":115,"price":190.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55486229,"bid_size":5,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55490684,"open":181.3,"high":205.24,"low":177.11,"close":190.86,"volume":39227135,"count":532951,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55490684,"sequence":41895525,"size":10,"condition":115,"price":190.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55486229,"bid_size":5,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55490684,"open":181.3,"high":205.24,"low":177.11,"close":190.86,"volume":39227235,"count":532952,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55490684,"sequence":41895526,"size":100,"condition":0,"price":190.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"quote":{"ms_of_day":55488554,"bid_size":25,"bid_exchange":29,"bid":12.72,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":12.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"ohlc":{"ms_of_day":55490691,"open":11.19,"high":15.08,"low":10.0,"close":12.72,"volume":18562053,"count":149427,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"trade":{"ms_of_day":55490691,"sequence":41895538,"size":1,"condition":115,"price":12.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55486229,"bid_size":5,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55490684,"open":181.3,"high":205.24,"low":177.11,"close":190.86,"volume":39227240,"count":532953,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55490684,"sequence":41895527,"size":5,"condition":115,"price":190.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55486229,"bid_size":5,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55490684,"open":181.3,"high":205.24,"low":177.11,"close":190.86,"volume":39227310,"count":532954,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55490684,"sequence":41895528,"size":70,"condition":115,"price":190.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55486229,"bid_size":5,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55490684,"open":181.3,"high":205.24,"low":177.11,"close":190.9,"volume":39227335,"count":532955,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55490684,"sequence":41895529,"size":25,"condition":115,"price":190.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55486229,"bid_size":5,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55490684,"open":181.3,"high":205.24,"low":177.11,"close":190.86,"volume":39227345,"count":532956,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55490684,"sequence":41895530,"size":10,"condition":115,"price":190.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55486229,"bid_size":5,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55490684,"open":181.3,"high":205.24,"low":177.11,"close":190.86,"volume":39227347,"count":532957,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55490684,"sequence":41895531,"size":2,"condition":115,"price":190.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55486229,"bid_size":5,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55490685,"open":181.3,"high":205.24,"low":177.11,"close":190.86,"volume":39227367,"count":532958,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55490685,"sequence":41895532,"size":20,"condition":115,"price":190.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55486229,"bid_size":5,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55490685,"open":181.3,"high":205.24,"low":177.11,"close":190.9,"volume":39227442,"count":532959,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55490685,"sequence":41895533,"size":75,"condition":115,"price":190.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55490654,"bid_size":130,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55490694,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57524287,"count":608370,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55490694,"sequence":41895542,"size":145,"condition":0,"price":70.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55486229,"bid_size":5,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55490685,"open":181.3,"high":205.24,"low":177.11,"close":190.86,"volume":39227542,"count":532960,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55490685,"sequence":41895534,"size":100,"condition":0,"price":190.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55486229,"bid_size":5,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55490685,"open":181.3,"high":205.24,"low":177.11,"close":190.86,"volume":39227610,"count":532961,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55490685,"sequence":41895535,"size":68,"condition":115,"price":190.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55486229,"bid_size":5,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55490685,"open":181.3,"high":205.24,"low":177.11,"close":190.86,"volume":39227630,"count":532962,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55490685,"sequence":41895536,"size":20,"condition":115,"price":190.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"quote":{"ms_of_day":55478748,"bid_size":25,"bid_exchange":29,"bid":370.38,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":370.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"ohlc":{"ms_of_day":55490685,"open":392.8,"high":404.7,"low":329.75,"close":370.49,"volume":13668062,"count":292773,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"trade":{"ms_of_day":55490685,"sequence":41895537,"size":150,"condition":0,"price":370.492,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55486229,"bid_size":5,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55490691,"open":181.3,"high":205.24,"low":177.11,"close":190.86,"volume":39227710,"count":532963,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55490691,"sequence":41895539,"size":80,"condition":115,"price":190.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55486229,"bid_size":5,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55490691,"open":181.3,"high":205.24,"low":177.11,"close":190.86,"volume":39227810,"count":532964,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55490691,"sequence":41895540,"size":100,"condition":0,"price":190.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55486229,"bid_size":5,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55490693,"open":181.3,"high":205.24,"low":177.11,"close":190.86,"volume":39227814,"count":532965,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55490693,"sequence":41895541,"size":4,"condition":115,"price":190.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"quote":{"ms_of_day":55488150,"bid_size":273,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":1282,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"ohlc":{"ms_of_day":55490695,"open":11.48,"high":11.48,"low":9.56,"close":10.39,"volume":4361261,"count":53412,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"trade":{"ms_of_day":55490695,"sequence":41895543,"size":300,"condition":4,"price":10.3927,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"quote":{"ms_of_day":55470574,"bid_size":194,"bid_exchange":29,"bid":53.91,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":53.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"ohlc":{"ms_of_day":55490695,"open":52.68,"high":54.0,"low":50.472,"close":53.915,"volume":3144547,"count":59906,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"trade":{"ms_of_day":55490695,"sequence":41895544,"size":100,"condition":0,"price":53.915,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55490539,"bid_size":90,"bid_exchange":29,"bid":79.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":79.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55490695,"open":93.77,"high":94.85,"low":77.98,"close":79.69,"volume":30845745,"count":374982,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55490695,"sequence":41895545,"size":100,"condition":0,"price":79.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55490539,"bid_size":90,"bid_exchange":29,"bid":79.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":79.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55490696,"open":93.77,"high":94.85,"low":77.98,"close":79.69,"volume":30845845,"count":374983,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55490696,"sequence":41895546,"size":100,"condition":0,"price":79.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55490539,"bid_size":90,"bid_exchange":29,"bid":79.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":79.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55490696,"open":93.77,"high":94.85,"low":77.98,"close":79.69,"volume":30845945,"count":374984,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55490696,"sequence":41895547,"size":100,"condition":0,"price":79.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55490539,"bid_size":90,"bid_exchange":29,"bid":79.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":79.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55490696,"open":93.77,"high":94.85,"low":77.98,"close":79.69,"volume":30846045,"count":374985,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55490696,"sequence":41895548,"size":100,"condition":0,"price":79.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"quote":{"ms_of_day":55490507,"bid_size":1083,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"ohlc":{"ms_of_day":55490698,"open":23.0,"high":26.17,"low":19.8,"close":20.27,"volume":52485574,"count":354792,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"trade":{"ms_of_day":55490698,"sequence":41895554,"size":100,"condition":4,"price":20.2725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55490539,"bid_size":90,"bid_exchange":29,"bid":79.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":79.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55490696,"open":93.77,"high":94.85,"low":77.98,"close":79.7,"volume":30846068,"count":374986,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55490696,"sequence":41895549,"size":23,"condition":96,"price":79.7028,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55490539,"bid_size":90,"bid_exchange":29,"bid":79.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":79.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55490697,"open":93.77,"high":94.85,"low":77.98,"close":79.69,"volume":30846090,"count":374987,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55490697,"sequence":41895550,"size":22,"condition":96,"price":79.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"quote":{"ms_of_day":55490522,"bid_size":3266,"bid_exchange":29,"bid":5.52,"bid_condition":0,"ask_size":4150,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"ohlc":{"ms_of_day":55490699,"open":5.47,"high":5.9,"low":5.35,"close":5.52,"volume":21038548,"count":98897,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"trade":{"ms_of_day":55490699,"sequence":41895556,"size":30,"condition":115,"price":5.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55490315,"bid_size":33,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55490702,"open":1048.5,"high":1064.28,"low":887.0,"close":942.08,"volume":12980121,"count":571236,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55490702,"sequence":41895569,"size":1,"condition":115,"price":942.0842,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAN"},"quote":{"ms_of_day":55483539,"bid_size":7,"bid_exchange":29,"bid":31.38,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":31.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAN"},"ohlc":{"ms_of_day":55490697,"open":32.3683,"high":33.9123,"low":31.0,"close":31.395,"volume":1159301,"count":11890,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAN"},"trade":{"ms_of_day":55490697,"sequence":41895551,"size":7,"condition":115,"price":31.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNKD"},"quote":{"ms_of_day":55488201,"bid_size":4038,"bid_exchange":29,"bid":5.08,"bid_condition":0,"ask_size":4004,"ask_exchange":29,"ask":5.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNKD"},"ohlc":{"ms_of_day":55490697,"open":5.4,"high":6.53,"low":5.02,"close":5.08,"volume":6562655,"count":32580,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNKD"},"trade":{"ms_of_day":55490697,"sequence":41895553,"size":2,"condition":115,"price":5.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"quote":{"ms_of_day":55490275,"bid_size":200,"bid_exchange":29,"bid":53.24,"bid_condition":0,"ask_size":3800,"ask_exchange":29,"ask":53.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"ohlc":{"ms_of_day":55490703,"open":54.6,"high":58.15,"low":51.77,"close":53.24,"volume":20381941,"count":174032,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"trade":{"ms_of_day":55490703,"sequence":41895570,"size":1,"condition":115,"price":53.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZB"},"quote":{"ms_of_day":55490627,"bid_size":125,"bid_exchange":29,"bid":40.26,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":40.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZB"},"ohlc":{"ms_of_day":55490701,"open":44.84,"high":45.73,"low":35.53,"close":40.29,"volume":1090392,"count":32812,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZB"},"trade":{"ms_of_day":55490701,"sequence":41895558,"size":32,"condition":115,"price":40.2945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"quote":{"ms_of_day":55478688,"bid_size":1315,"bid_exchange":29,"bid":2.21,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":2.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"ohlc":{"ms_of_day":55490697,"open":1.31,"high":2.73,"low":1.25,"close":2.22,"volume":40608280,"count":128267,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"trade":{"ms_of_day":55490697,"sequence":41895552,"size":100,"condition":0,"price":2.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADUS"},"quote":{"ms_of_day":55478219,"bid_size":202,"bid_exchange":29,"bid":97.19,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":97.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADUS"},"ohlc":{"ms_of_day":55490703,"open":93.99,"high":98.24,"low":89.28,"close":97.33,"volume":1253951,"count":28807,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADUS"},"trade":{"ms_of_day":55490703,"sequence":41895571,"size":2,"condition":115,"price":97.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55490487,"bid_size":261,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":167,"ask_exchange":29,"ask":166.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55490702,"open":150.5,"high":168.24,"low":143.84,"close":166.89,"volume":27119799,"count":480915,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55490702,"sequence":41895559,"size":100,"condition":0,"price":166.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADUS"},"quote":{"ms_of_day":55478219,"bid_size":202,"bid_exchange":29,"bid":97.19,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":97.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADUS"},"ohlc":{"ms_of_day":55490703,"open":93.99,"high":98.24,"low":89.28,"close":97.34,"volume":1253952,"count":28808,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADUS"},"trade":{"ms_of_day":55490703,"sequence":41895573,"size":1,"condition":115,"price":97.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NPWR"},"quote":{"ms_of_day":55459670,"bid_size":177,"bid_exchange":29,"bid":2.73,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":2.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NPWR"},"ohlc":{"ms_of_day":55490698,"open":6.85,"high":8.39,"low":2.28,"close":2.72,"volume":8198854,"count":40628,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NPWR"},"trade":{"ms_of_day":55490698,"sequence":41895555,"size":200,"condition":4,"price":2.7298,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55490487,"bid_size":261,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":167,"ask_exchange":29,"ask":166.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55490702,"open":150.5,"high":168.24,"low":143.84,"close":166.89,"volume":27119873,"count":480916,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55490702,"sequence":41895560,"size":74,"condition":115,"price":166.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55488543,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":801,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55490700,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48821785,"count":101626,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55490700,"sequence":41895557,"size":100,"condition":0,"price":5.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVEE"},"quote":{"ms_of_day":55487245,"bid_size":247,"bid_exchange":29,"bid":19.33,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":19.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVEE"},"ohlc":{"ms_of_day":55490705,"open":16.05,"high":19.62,"low":12.12,"close":19.34,"volume":3914177,"count":43652,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVEE"},"trade":{"ms_of_day":55490705,"sequence":41895576,"size":100,"condition":4,"price":19.3483,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55490702,"bid_size":261,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":166.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55490702,"open":150.5,"high":168.24,"low":143.84,"close":166.9,"volume":27119973,"count":480917,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55490702,"sequence":41895561,"size":100,"condition":0,"price":166.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55490702,"bid_size":261,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":166.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55490702,"open":150.5,"high":168.24,"low":143.84,"close":166.9,"volume":27119993,"count":480918,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55490702,"sequence":41895562,"size":20,"condition":115,"price":166.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55490702,"bid_size":261,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":166.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55490702,"open":150.5,"high":168.24,"low":143.84,"close":166.9,"volume":27119998,"count":480919,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55490702,"sequence":41895563,"size":5,"condition":115,"price":166.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55490702,"bid_size":261,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":166.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55490702,"open":150.5,"high":168.24,"low":143.84,"close":166.9,"volume":27120002,"count":480920,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55490702,"sequence":41895564,"size":4,"condition":115,"price":166.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55490702,"bid_size":261,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":166.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55490702,"open":150.5,"high":168.24,"low":143.84,"close":166.9,"volume":27120007,"count":480921,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55490702,"sequence":41895565,"size":5,"condition":115,"price":166.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55490702,"bid_size":261,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":166.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55490702,"open":150.5,"high":168.24,"low":143.84,"close":166.9,"volume":27120012,"count":480922,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55490702,"sequence":41895566,"size":5,"condition":115,"price":166.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55490702,"bid_size":261,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":166.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55490702,"open":150.5,"high":168.24,"low":143.84,"close":166.9,"volume":27120025,"count":480923,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55490702,"sequence":41895567,"size":13,"condition":115,"price":166.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55490702,"bid_size":261,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":166.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55490702,"open":150.5,"high":168.24,"low":143.84,"close":166.9,"volume":27120040,"count":480924,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55490702,"sequence":41895568,"size":15,"condition":115,"price":166.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55490703,"bid_size":11,"bid_exchange":29,"bid":166.89,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":166.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55490703,"open":150.5,"high":168.24,"low":143.84,"close":166.9,"volume":27120049,"count":480925,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55490703,"sequence":41895572,"size":9,"condition":115,"price":166.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55490703,"bid_size":61,"bid_exchange":29,"bid":166.89,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":166.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55490705,"open":150.5,"high":168.24,"low":143.84,"close":166.895,"volume":27120079,"count":480926,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55490705,"sequence":41895575,"size":30,"condition":115,"price":166.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55489860,"bid_size":6098,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":13133,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55490706,"open":29.52,"high":33.18,"low":28.38,"close":31.345,"volume":42109723,"count":93870,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55490706,"sequence":41895580,"size":18,"condition":115,"price":31.345,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"quote":{"ms_of_day":55490174,"bid_size":3,"bid_exchange":29,"bid":84.7,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":84.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"ohlc":{"ms_of_day":55490711,"open":80.95,"high":85.06,"low":75.08,"close":84.71,"volume":13494165,"count":162318,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"trade":{"ms_of_day":55490711,"sequence":41895588,"size":100,"condition":0,"price":84.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55490568,"bid_size":2943,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":735,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55490712,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44119363,"count":126109,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55490712,"sequence":41895589,"size":2,"condition":115,"price":29.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55490428,"bid_size":64,"bid_exchange":29,"bid":168.91,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":168.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55490707,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64153192,"count":984469,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55490707,"sequence":41895582,"size":150,"condition":0,"price":168.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDA"},"quote":{"ms_of_day":55486808,"bid_size":13400,"bid_exchange":29,"bid":51.8,"bid_condition":0,"ask_size":7947,"ask_exchange":29,"ask":51.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDA"},"ohlc":{"ms_of_day":55490713,"open":47.9,"high":51.89,"low":47.59,"close":51.8,"volume":19510997,"count":76227,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDA"},"trade":{"ms_of_day":55490713,"sequence":41895591,"size":275,"condition":0,"price":51.806,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55490428,"bid_size":64,"bid_exchange":29,"bid":168.91,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":168.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55490710,"open":181.33,"high":206.33,"low":160.01,"close":168.92,"volume":64153204,"count":984470,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55490710,"sequence":41895585,"size":12,"condition":115,"price":168.9217,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55490412,"bid_size":73,"bid_exchange":29,"bid":173.5,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":173.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55490712,"open":191.3,"high":238.78,"low":170.46,"close":173.51,"volume":175704598,"count":1514793,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55490712,"sequence":41895590,"size":115,"condition":0,"price":173.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMI"},"quote":{"ms_of_day":55490708,"bid_size":21,"bid_exchange":29,"bid":194.07,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":194.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMI"},"ohlc":{"ms_of_day":55490708,"open":208.68,"high":213.24,"low":181.09,"close":194.08,"volume":852547,"count":40625,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMI"},"trade":{"ms_of_day":55490708,"sequence":41895583,"size":36,"condition":115,"price":194.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMI"},"quote":{"ms_of_day":55490708,"bid_size":21,"bid_exchange":29,"bid":194.07,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":194.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMI"},"ohlc":{"ms_of_day":55490708,"open":208.68,"high":213.24,"low":181.09,"close":194.08,"volume":852548,"count":40626,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMI"},"trade":{"ms_of_day":55490708,"sequence":41895584,"size":1,"condition":115,"price":194.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55486229,"bid_size":5,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55490703,"open":181.3,"high":205.24,"low":177.11,"close":190.86,"volume":39227900,"count":532966,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55490703,"sequence":41895574,"size":86,"condition":115,"price":190.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MORN"},"quote":{"ms_of_day":55477959,"bid_size":31,"bid_exchange":29,"bid":302.7,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":303.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MORN"},"ohlc":{"ms_of_day":55490706,"open":310.0,"high":310.0,"low":281.35,"close":302.74,"volume":1075848,"count":35029,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MORN"},"trade":{"ms_of_day":55490706,"sequence":41895577,"size":4,"condition":115,"price":302.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"quote":{"ms_of_day":55490589,"bid_size":3117,"bid_exchange":29,"bid":6.06,"bid_condition":0,"ask_size":12866,"ask_exchange":29,"ask":6.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"ohlc":{"ms_of_day":55490706,"open":6.85,"high":7.23,"low":5.91,"close":6.06,"volume":26865904,"count":89852,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"trade":{"ms_of_day":55490706,"sequence":41895578,"size":2400,"condition":0,"price":6.0601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MORN"},"quote":{"ms_of_day":55477959,"bid_size":31,"bid_exchange":29,"bid":302.7,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":303.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MORN"},"ohlc":{"ms_of_day":55490706,"open":310.0,"high":310.0,"low":281.35,"close":302.74,"volume":1075849,"count":35030,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MORN"},"trade":{"ms_of_day":55490706,"sequence":41895579,"size":1,"condition":115,"price":302.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55490657,"bid_size":445,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":28.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55490706,"open":29.1,"high":30.54,"low":28.28,"close":28.71,"volume":16976866,"count":183694,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55490706,"sequence":41895581,"size":20,"condition":96,"price":28.7171,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55479464,"bid_size":67,"bid_exchange":29,"bid":47.63,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":47.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55490710,"open":45.83,"high":53.06,"low":45.18,"close":47.65,"volume":2756786,"count":43648,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55490710,"sequence":41895586,"size":80,"condition":96,"price":47.651,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55484146,"bid_size":115,"bid_exchange":29,"bid":29.55,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":29.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55490711,"open":29.46,"high":31.49,"low":28.53,"close":29.55,"volume":6820846,"count":67588,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55490711,"sequence":41895587,"size":200,"condition":0,"price":29.55,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55487772,"bid_size":39,"bid_exchange":29,"bid":32.25,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":32.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55490718,"open":35.41,"high":35.41,"low":28.67,"close":32.26,"volume":26068383,"count":295246,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55490718,"sequence":41895598,"size":100,"condition":0,"price":32.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55489854,"bid_size":150,"bid_exchange":29,"bid":281.86,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":281.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55490715,"open":264.46,"high":282.07,"low":262.61,"close":281.87,"volume":36352575,"count":391214,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55490715,"sequence":41895594,"size":690,"condition":0,"price":281.8735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UWMC"},"quote":{"ms_of_day":55486116,"bid_size":4039,"bid_exchange":29,"bid":5.64,"bid_condition":0,"ask_size":20599,"ask_exchange":29,"ask":5.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UWMC"},"ohlc":{"ms_of_day":55490716,"open":6.5,"high":6.53,"low":5.59,"close":5.638,"volume":17535398,"count":81333,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UWMC"},"trade":{"ms_of_day":55490716,"sequence":41895597,"size":100,"condition":4,"price":5.6382,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THS"},"quote":{"ms_of_day":55478220,"bid_size":62,"bid_exchange":29,"bid":27.36,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":27.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THS"},"ohlc":{"ms_of_day":55490720,"open":29.0,"high":31.88,"low":25.9,"close":27.38,"volume":1728715,"count":33792,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THS"},"trade":{"ms_of_day":55490720,"sequence":41895605,"size":1,"condition":115,"price":27.3857,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"quote":{"ms_of_day":55484489,"bid_size":4,"bid_exchange":29,"bid":128.4,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":128.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"ohlc":{"ms_of_day":55490725,"open":119.31,"high":132.0,"low":116.01,"close":128.41,"volume":1904638,"count":52523,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"trade":{"ms_of_day":55490725,"sequence":41895611,"size":1,"condition":115,"price":128.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"quote":{"ms_of_day":55490725,"bid_size":4,"bid_exchange":29,"bid":128.4,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":128.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"ohlc":{"ms_of_day":55490725,"open":119.31,"high":132.0,"low":116.01,"close":128.41,"volume":1904642,"count":52524,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"trade":{"ms_of_day":55490725,"sequence":41895612,"size":4,"condition":115,"price":128.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"quote":{"ms_of_day":55490725,"bid_size":5,"bid_exchange":29,"bid":128.34,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":128.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"ohlc":{"ms_of_day":55490725,"open":119.31,"high":132.0,"low":116.01,"close":128.4,"volume":1904646,"count":52525,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"trade":{"ms_of_day":55490725,"sequence":41895613,"size":4,"condition":115,"price":128.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"quote":{"ms_of_day":55490726,"bid_size":2,"bid_exchange":29,"bid":128.23,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":128.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"ohlc":{"ms_of_day":55490726,"open":119.31,"high":132.0,"low":116.01,"close":128.34,"volume":1904651,"count":52526,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"trade":{"ms_of_day":55490726,"sequence":41895615,"size":5,"condition":115,"price":128.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"quote":{"ms_of_day":55490726,"bid_size":100,"bid_exchange":29,"bid":128.25,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":128.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"ohlc":{"ms_of_day":55490726,"open":119.31,"high":132.0,"low":116.01,"close":128.48,"volume":1904751,"count":52527,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"trade":{"ms_of_day":55490726,"sequence":41895617,"size":100,"condition":0,"price":128.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"quote":{"ms_of_day":55478245,"bid_size":42,"bid_exchange":29,"bid":239.51,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":239.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"ohlc":{"ms_of_day":55490723,"open":224.83,"high":248.99,"low":213.59,"close":239.64,"volume":3093977,"count":69442,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"trade":{"ms_of_day":55490723,"sequence":41895608,"size":100,"condition":0,"price":239.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"quote":{"ms_of_day":55478245,"bid_size":42,"bid_exchange":29,"bid":239.51,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":239.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"ohlc":{"ms_of_day":55490723,"open":224.83,"high":248.99,"low":213.59,"close":239.64,"volume":3094068,"count":69443,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"trade":{"ms_of_day":55490723,"sequence":41895609,"size":91,"condition":115,"price":239.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55490684,"bid_size":679,"bid_exchange":29,"bid":42.31,"bid_condition":0,"ask_size":1010,"ask_exchange":29,"ask":42.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55490715,"open":41.74,"high":43.81,"low":37.25,"close":42.32,"volume":49376483,"count":450512,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55490715,"sequence":41895592,"size":8,"condition":115,"price":42.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55490684,"bid_size":679,"bid_exchange":29,"bid":42.31,"bid_condition":0,"ask_size":1010,"ask_exchange":29,"ask":42.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55490715,"open":41.74,"high":43.81,"low":37.25,"close":42.32,"volume":49376575,"count":450513,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55490715,"sequence":41895593,"size":92,"condition":115,"price":42.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55487772,"bid_size":39,"bid_exchange":29,"bid":32.25,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":32.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55490718,"open":35.41,"high":35.41,"low":28.67,"close":32.26,"volume":26068483,"count":295247,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55490718,"sequence":41895599,"size":100,"condition":0,"price":32.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55490684,"bid_size":679,"bid_exchange":29,"bid":42.31,"bid_condition":0,"ask_size":1010,"ask_exchange":29,"ask":42.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55490715,"open":41.74,"high":43.81,"low":37.25,"close":42.32,"volume":49376683,"count":450514,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55490715,"sequence":41895595,"size":108,"condition":0,"price":42.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55490684,"bid_size":679,"bid_exchange":29,"bid":42.31,"bid_condition":0,"ask_size":1010,"ask_exchange":29,"ask":42.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55490716,"open":41.74,"high":43.81,"low":37.25,"close":42.32,"volume":49376775,"count":450515,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55490716,"sequence":41895596,"size":92,"condition":115,"price":42.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55487772,"bid_size":39,"bid_exchange":29,"bid":32.25,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":32.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55490718,"open":35.41,"high":35.41,"low":28.67,"close":32.26,"volume":26068583,"count":295248,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55490718,"sequence":41895600,"size":100,"condition":0,"price":32.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"quote":{"ms_of_day":55488657,"bid_size":100,"bid_exchange":29,"bid":156.08,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":156.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"ohlc":{"ms_of_day":55490721,"open":156.4,"high":160.0,"low":147.53,"close":156.1,"volume":1690997,"count":42808,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"trade":{"ms_of_day":55490721,"sequence":41895606,"size":10,"condition":115,"price":156.1033,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55487772,"bid_size":39,"bid_exchange":29,"bid":32.25,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":32.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55490718,"open":35.41,"high":35.41,"low":28.67,"close":32.26,"volume":26068683,"count":295249,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55490718,"sequence":41895601,"size":100,"condition":0,"price":32.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55490604,"bid_size":630,"bid_exchange":29,"bid":569.79,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":569.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55490726,"open":561.44,"high":604.52,"low":500.94,"close":569.8,"volume":467990096,"count":3986418,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55490726,"sequence":41895616,"size":100,"condition":0,"price":569.8068,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55487772,"bid_size":39,"bid_exchange":29,"bid":32.25,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":32.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55490718,"open":35.41,"high":35.41,"low":28.67,"close":32.26,"volume":26068783,"count":295250,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55490718,"sequence":41895602,"size":100,"condition":0,"price":32.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55487772,"bid_size":39,"bid_exchange":29,"bid":32.25,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":32.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55490718,"open":35.41,"high":35.41,"low":28.67,"close":32.26,"volume":26068883,"count":295251,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55490718,"sequence":41895603,"size":100,"condition":0,"price":32.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55487772,"bid_size":39,"bid_exchange":29,"bid":32.25,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":32.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55490719,"open":35.41,"high":35.41,"low":28.67,"close":32.26,"volume":26068904,"count":295252,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55490719,"sequence":41895604,"size":21,"condition":96,"price":32.2651,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"quote":{"ms_of_day":55475674,"bid_size":107,"bid_exchange":29,"bid":130.42,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":130.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"ohlc":{"ms_of_day":55490726,"open":127.0,"high":133.9,"low":124.5,"close":130.48,"volume":8843045,"count":154472,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"trade":{"ms_of_day":55490726,"sequence":41895618,"size":100,"condition":0,"price":130.4801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55490273,"bid_size":205,"bid_exchange":29,"bid":25.38,"bid_condition":0,"ask_size":690,"ask_exchange":29,"ask":25.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55490721,"open":27.9,"high":30.93,"low":23.05,"close":25.38,"volume":82361629,"count":519158,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55490721,"sequence":41895607,"size":1,"condition":115,"price":25.3886,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55456818,"bid_size":642,"bid_exchange":29,"bid":2.8,"bid_condition":0,"ask_size":480,"ask_exchange":29,"ask":2.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55490729,"open":1.34,"high":6.06,"low":0.99,"close":2.8,"volume":189446164,"count":694972,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55490729,"sequence":41895624,"size":3,"condition":115,"price":2.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55487772,"bid_size":39,"bid_exchange":29,"bid":32.25,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":32.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55490724,"open":35.41,"high":35.41,"low":28.67,"close":32.26,"volume":26069650,"count":295253,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55490724,"sequence":41895610,"size":746,"condition":0,"price":32.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55487772,"bid_size":39,"bid_exchange":29,"bid":32.25,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":32.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55490725,"open":35.41,"high":35.41,"low":28.67,"close":32.26,"volume":26069676,"count":295254,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55490725,"sequence":41895614,"size":26,"condition":96,"price":32.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55490539,"bid_size":90,"bid_exchange":29,"bid":79.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":79.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55490731,"open":93.77,"high":94.85,"low":77.98,"close":79.68,"volume":30846190,"count":374988,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55490731,"sequence":41895625,"size":100,"condition":0,"price":79.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"quote":{"ms_of_day":55489554,"bid_size":43,"bid_exchange":29,"bid":37.59,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":37.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"ohlc":{"ms_of_day":55490734,"open":35.68,"high":38.76,"low":32.0,"close":37.61,"volume":7146218,"count":70980,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"trade":{"ms_of_day":55490734,"sequence":41895627,"size":46,"condition":115,"price":37.6144,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"quote":{"ms_of_day":55490727,"bid_size":426,"bid_exchange":29,"bid":14.05,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":14.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"ohlc":{"ms_of_day":55490727,"open":13.85,"high":14.56,"low":13.47,"close":14.05,"volume":4117970,"count":58687,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"trade":{"ms_of_day":55490727,"sequence":41895619,"size":55,"condition":115,"price":14.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"quote":{"ms_of_day":55490727,"bid_size":426,"bid_exchange":29,"bid":14.05,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":14.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"ohlc":{"ms_of_day":55490727,"open":13.85,"high":14.56,"low":13.47,"close":14.05,"volume":4118070,"count":58688,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"trade":{"ms_of_day":55490727,"sequence":41895620,"size":100,"condition":0,"price":14.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55490684,"bid_size":679,"bid_exchange":29,"bid":42.31,"bid_condition":0,"ask_size":1010,"ask_exchange":29,"ask":42.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55490739,"open":41.74,"high":43.81,"low":37.25,"close":42.31,"volume":49377465,"count":450516,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55490739,"sequence":41895631,"size":690,"condition":0,"price":42.3179,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"quote":{"ms_of_day":55490727,"bid_size":426,"bid_exchange":29,"bid":14.05,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":14.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"ohlc":{"ms_of_day":55490727,"open":13.85,"high":14.56,"low":13.47,"close":14.05,"volume":4118071,"count":58689,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"trade":{"ms_of_day":55490727,"sequence":41895621,"size":1,"condition":115,"price":14.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"quote":{"ms_of_day":55490727,"bid_size":426,"bid_exchange":29,"bid":14.05,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":14.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"ohlc":{"ms_of_day":55490727,"open":13.85,"high":14.56,"low":13.47,"close":14.05,"volume":4118076,"count":58690,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"trade":{"ms_of_day":55490727,"sequence":41895622,"size":5,"condition":115,"price":14.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55486337,"bid_size":23,"bid_exchange":29,"bid":90.05,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":90.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55490743,"open":89.86,"high":92.33,"low":84.61,"close":89.99,"volume":18140434,"count":223168,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55490743,"sequence":41895639,"size":2,"condition":115,"price":89.9939,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"quote":{"ms_of_day":55490726,"bid_size":100,"bid_exchange":29,"bid":128.25,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":128.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"ohlc":{"ms_of_day":55490728,"open":119.31,"high":132.0,"low":116.01,"close":128.4,"volume":1904755,"count":52528,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"trade":{"ms_of_day":55490728,"sequence":41895623,"size":4,"condition":115,"price":128.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"quote":{"ms_of_day":55486803,"bid_size":223,"bid_exchange":29,"bid":18.32,"bid_condition":0,"ask_size":462,"ask_exchange":29,"ask":18.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"ohlc":{"ms_of_day":55490731,"open":17.68,"high":18.97,"low":17.04,"close":18.32,"volume":6478368,"count":73757,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"trade":{"ms_of_day":55490731,"sequence":41895626,"size":14,"condition":115,"price":18.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55490423,"bid_size":200,"bid_exchange":29,"bid":180.12,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55490745,"open":161.79,"high":201.18,"low":145.45,"close":180.18,"volume":48934108,"count":699956,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55490745,"sequence":41895643,"size":125,"condition":0,"price":180.186,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55490745,"bid_size":20,"bid_exchange":29,"bid":55.01,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":55.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55490745,"open":51.91,"high":55.41,"low":48.62,"close":55.01,"volume":15775101,"count":203899,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55490745,"sequence":41895646,"size":50,"condition":115,"price":55.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55490664,"bid_size":5,"bid_exchange":29,"bid":278.84,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55490734,"open":275.25,"high":391.03,"low":168.5,"close":278.87,"volume":581389255,"count":6833565,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55490734,"sequence":41895628,"size":100,"condition":0,"price":278.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55490276,"bid_size":860,"bid_exchange":29,"bid":41.7,"bid_condition":0,"ask_size":416,"ask_exchange":29,"ask":41.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55490735,"open":46.13,"high":47.2,"low":40.11,"close":41.7,"volume":13432841,"count":144414,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55490735,"sequence":41895629,"size":580,"condition":0,"price":41.7053,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55489476,"bid_size":275,"bid_exchange":29,"bid":77.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":77.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55490740,"open":84.66,"high":95.17,"low":76.02,"close":77.07,"volume":12221737,"count":139000,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55490740,"sequence":41895632,"size":50,"condition":115,"price":77.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55489476,"bid_size":275,"bid_exchange":29,"bid":77.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":77.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55490740,"open":84.66,"high":95.17,"low":76.02,"close":77.07,"volume":12221787,"count":139001,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55490740,"sequence":41895633,"size":50,"condition":115,"price":77.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55489476,"bid_size":275,"bid_exchange":29,"bid":77.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":77.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55490740,"open":84.66,"high":95.17,"low":76.02,"close":77.07,"volume":12221837,"count":139002,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55490740,"sequence":41895634,"size":50,"condition":115,"price":77.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55489476,"bid_size":275,"bid_exchange":29,"bid":77.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":77.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55490741,"open":84.66,"high":95.17,"low":76.02,"close":77.07,"volume":12221847,"count":139003,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55490741,"sequence":41895636,"size":10,"condition":115,"price":77.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55489476,"bid_size":275,"bid_exchange":29,"bid":77.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":77.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55490741,"open":84.66,"high":95.17,"low":76.02,"close":77.07,"volume":12221857,"count":139004,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55490741,"sequence":41895637,"size":10,"condition":115,"price":77.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"quote":{"ms_of_day":55490137,"bid_size":10535,"bid_exchange":29,"bid":6.23,"bid_condition":0,"ask_size":11600,"ask_exchange":29,"ask":6.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"ohlc":{"ms_of_day":55490744,"open":4.42,"high":6.33,"low":4.26,"close":6.232,"volume":74063968,"count":88912,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"trade":{"ms_of_day":55490744,"sequence":41895642,"size":373,"condition":0,"price":6.232,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55490475,"bid_size":10,"bid_exchange":29,"bid":202.64,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":202.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55490747,"open":201.99,"high":228.656,"low":186.584,"close":202.64,"volume":129839926,"count":1577359,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55490747,"sequence":41895649,"size":2,"condition":115,"price":202.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55490747,"bid_size":175,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":202.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55490747,"open":201.99,"high":228.656,"low":186.584,"close":202.64,"volume":129839936,"count":1577360,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55490747,"sequence":41895651,"size":10,"condition":115,"price":202.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55490745,"bid_size":20,"bid_exchange":29,"bid":55.01,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":55.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55490746,"open":51.91,"high":55.41,"low":48.62,"close":55.01,"volume":15775102,"count":203900,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55490746,"sequence":41895647,"size":1,"condition":115,"price":55.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"quote":{"ms_of_day":55489822,"bid_size":1137,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":2308,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"ohlc":{"ms_of_day":55490735,"open":6.64,"high":6.858,"low":5.88,"close":6.505,"volume":29684932,"count":115453,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"trade":{"ms_of_day":55490735,"sequence":41895630,"size":17,"condition":115,"price":6.505,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55490745,"bid_size":87,"bid_exchange":29,"bid":106.97,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":106.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55490747,"open":102.16,"high":116.11,"low":92.11,"close":106.97,"volume":105014140,"count":865826,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55490747,"sequence":41895648,"size":4,"condition":115,"price":106.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENFN"},"quote":{"ms_of_day":55490451,"bid_size":1588,"bid_exchange":29,"bid":11.15,"bid_condition":0,"ask_size":2004,"ask_exchange":29,"ask":11.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENFN"},"ohlc":{"ms_of_day":55490740,"open":11.39,"high":11.39,"low":11.0,"close":11.155,"volume":545675,"count":8997,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENFN"},"trade":{"ms_of_day":55490740,"sequence":41895635,"size":1,"condition":115,"price":11.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55490315,"bid_size":33,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55490741,"open":1048.5,"high":1064.28,"low":887.0,"close":942.11,"volume":12980125,"count":571237,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55490741,"sequence":41895638,"size":4,"condition":115,"price":942.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55490745,"bid_size":87,"bid_exchange":29,"bid":106.97,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":106.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55490747,"open":102.16,"high":116.11,"low":92.11,"close":106.97,"volume":105014336,"count":865827,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55490747,"sequence":41895650,"size":196,"condition":0,"price":106.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"quote":{"ms_of_day":55478748,"bid_size":25,"bid_exchange":29,"bid":370.38,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":370.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"ohlc":{"ms_of_day":55490743,"open":392.8,"high":404.7,"low":329.75,"close":370.38,"volume":13668063,"count":292774,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"trade":{"ms_of_day":55490743,"sequence":41895640,"size":1,"condition":115,"price":370.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55485916,"bid_size":1,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55490743,"open":153.25,"high":156.13,"low":144.7,"close":149.7,"volume":15223496,"count":234132,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55490743,"sequence":41895641,"size":150,"condition":0,"price":149.7087,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55490287,"bid_size":278,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55490748,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67055697,"count":839004,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55490748,"sequence":41895652,"size":1,"condition":115,"price":164.9791,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXPE"},"quote":{"ms_of_day":55490374,"bid_size":282,"bid_exchange":29,"bid":84.06,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":84.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXPE"},"ohlc":{"ms_of_day":55490745,"open":88.54,"high":90.0,"low":83.7,"close":84.28,"volume":128751,"count":6274,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXPE"},"trade":{"ms_of_day":55490745,"sequence":41895644,"size":2,"condition":115,"price":84.2802,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KURA"},"quote":{"ms_of_day":55481035,"bid_size":626,"bid_exchange":29,"bid":7.22,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":7.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KURA"},"ohlc":{"ms_of_day":55490745,"open":8.18,"high":8.18,"low":6.93,"close":7.22,"volume":5418736,"count":35030,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KURA"},"trade":{"ms_of_day":55490745,"sequence":41895645,"size":9,"condition":115,"price":7.2291,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"quote":{"ms_of_day":55490737,"bid_size":1100,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":2.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"ohlc":{"ms_of_day":55490748,"open":2.67,"high":2.8,"low":2.05,"close":2.65,"volume":3640112,"count":11745,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"trade":{"ms_of_day":55490748,"sequence":41895653,"size":200,"condition":0,"price":2.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55489476,"bid_size":275,"bid_exchange":29,"bid":77.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":77.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55490749,"open":84.66,"high":95.17,"low":76.02,"close":77.07,"volume":12221957,"count":139005,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55490749,"sequence":41895655,"size":100,"condition":0,"price":77.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMF"},"quote":{"ms_of_day":55490748,"bid_size":550,"bid_exchange":29,"bid":40.96,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":40.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMF"},"ohlc":{"ms_of_day":55490748,"open":43.58,"high":45.75,"low":40.52,"close":40.96,"volume":15524006,"count":111134,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMF"},"trade":{"ms_of_day":55490748,"sequence":41895654,"size":100,"condition":0,"price":40.965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"quote":{"ms_of_day":55484761,"bid_size":4273,"bid_exchange":29,"bid":50.3,"bid_condition":0,"ask_size":41922,"ask_exchange":29,"ask":50.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"ohlc":{"ms_of_day":55490750,"open":50.37,"high":50.45,"low":50.29,"close":50.3,"volume":19369473,"count":30835,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"trade":{"ms_of_day":55490750,"sequence":41895656,"size":3334,"condition":95,"price":50.3,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDOC"},"quote":{"ms_of_day":55486736,"bid_size":1418,"bid_exchange":29,"bid":8.53,"bid_condition":0,"ask_size":359,"ask_exchange":29,"ask":8.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDOC"},"ohlc":{"ms_of_day":55490751,"open":9.61,"high":9.935,"low":8.3,"close":8.538,"volume":16231422,"count":116026,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDOC"},"trade":{"ms_of_day":55490751,"sequence":41895657,"size":100,"condition":4,"price":8.5385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55490428,"bid_size":64,"bid_exchange":29,"bid":168.91,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":168.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55490752,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64153210,"count":984471,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55490752,"sequence":41895659,"size":6,"condition":115,"price":168.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPC"},"quote":{"ms_of_day":55483167,"bid_size":145,"bid_exchange":29,"bid":62.47,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":62.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPC"},"ohlc":{"ms_of_day":55490753,"open":64.45,"high":65.49,"low":60.94,"close":62.51,"volume":4138246,"count":63922,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPC"},"trade":{"ms_of_day":55490753,"sequence":41895664,"size":1,"condition":115,"price":62.516,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUXX"},"quote":{"ms_of_day":55460690,"bid_size":200,"bid_exchange":29,"bid":20.38,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":20.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUXX"},"ohlc":{"ms_of_day":55490755,"open":20.3199,"high":20.76,"low":20.31,"close":20.38,"volume":1094661,"count":2544,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUXX"},"trade":{"ms_of_day":55490755,"sequence":41895665,"size":4,"condition":115,"price":20.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"quote":{"ms_of_day":55490755,"bid_size":350,"bid_exchange":29,"bid":219.26,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":219.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"ohlc":{"ms_of_day":55490755,"open":214.54,"high":253.25,"low":210.42,"close":219.27,"volume":16211366,"count":190491,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"trade":{"ms_of_day":55490755,"sequence":41895666,"size":3,"condition":115,"price":219.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"quote":{"ms_of_day":55490756,"bid_size":1300,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":2.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"ohlc":{"ms_of_day":55490756,"open":2.67,"high":2.8,"low":2.05,"close":2.64,"volume":3640512,"count":11746,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"trade":{"ms_of_day":55490756,"sequence":41895669,"size":400,"condition":0,"price":2.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"quote":{"ms_of_day":55484836,"bid_size":451,"bid_exchange":29,"bid":31.63,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":31.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"ohlc":{"ms_of_day":55490751,"open":26.29,"high":32.95,"low":25.04,"close":31.63,"volume":14558041,"count":147785,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"trade":{"ms_of_day":55490751,"sequence":41895658,"size":1,"condition":115,"price":31.6334,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55490273,"bid_size":25,"bid_exchange":29,"bid":101.16,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55490756,"open":96.41,"high":105.99,"low":94.58,"close":101.17,"volume":16568311,"count":239210,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55490756,"sequence":41895667,"size":6,"condition":115,"price":101.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55490273,"bid_size":25,"bid_exchange":29,"bid":101.16,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55490756,"open":96.41,"high":105.99,"low":94.58,"close":101.17,"volume":16568405,"count":239211,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55490756,"sequence":41895668,"size":94,"condition":115,"price":101.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"quote":{"ms_of_day":55490752,"bid_size":200,"bid_exchange":29,"bid":31.64,"bid_condition":0,"ask_size":410,"ask_exchange":29,"ask":31.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"ohlc":{"ms_of_day":55490752,"open":26.29,"high":32.95,"low":25.04,"close":31.64,"volume":14558051,"count":147786,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"trade":{"ms_of_day":55490752,"sequence":41895660,"size":10,"condition":115,"price":31.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"quote":{"ms_of_day":55490752,"bid_size":201,"bid_exchange":29,"bid":31.64,"bid_condition":0,"ask_size":410,"ask_exchange":29,"ask":31.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"ohlc":{"ms_of_day":55490752,"open":26.29,"high":32.95,"low":25.04,"close":31.64,"volume":14558061,"count":147787,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"trade":{"ms_of_day":55490752,"sequence":41895661,"size":10,"condition":115,"price":31.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"quote":{"ms_of_day":55490752,"bid_size":201,"bid_exchange":29,"bid":31.64,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":31.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"ohlc":{"ms_of_day":55490752,"open":26.29,"high":32.95,"low":25.04,"close":31.64,"volume":14558151,"count":147788,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"trade":{"ms_of_day":55490752,"sequence":41895662,"size":90,"condition":115,"price":31.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"quote":{"ms_of_day":55481375,"bid_size":209,"bid_exchange":29,"bid":6.42,"bid_condition":0,"ask_size":461,"ask_exchange":29,"ask":6.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"ohlc":{"ms_of_day":55490752,"open":5.82,"high":6.99,"low":5.75,"close":6.439,"volume":2258089,"count":30496,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"trade":{"ms_of_day":55490752,"sequence":41895663,"size":2,"condition":96,"price":6.4391,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55489248,"bid_size":103,"bid_exchange":29,"bid":40.73,"bid_condition":0,"ask_size":523,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55490758,"open":39.1,"high":42.5,"low":36.69,"close":40.63,"volume":20281426,"count":196788,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55490758,"sequence":41895673,"size":100,"condition":4,"price":40.632,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYCR"},"quote":{"ms_of_day":55490756,"bid_size":14644,"bid_exchange":29,"bid":22.42,"bid_condition":0,"ask_size":4664,"ask_exchange":29,"ask":22.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYCR"},"ohlc":{"ms_of_day":55490756,"open":22.33,"high":23.07,"low":22.32,"close":22.43,"volume":8423241,"count":22585,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYCR"},"trade":{"ms_of_day":55490756,"sequence":41895672,"size":32,"condition":115,"price":22.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYCR"},"quote":{"ms_of_day":55490756,"bid_size":14644,"bid_exchange":29,"bid":22.42,"bid_condition":0,"ask_size":4664,"ask_exchange":29,"ask":22.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYCR"},"ohlc":{"ms_of_day":55490759,"open":22.33,"high":23.07,"low":22.32,"close":22.43,"volume":8423244,"count":22586,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYCR"},"trade":{"ms_of_day":55490759,"sequence":41895674,"size":3,"condition":115,"price":22.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55490751,"bid_size":10,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55490759,"open":201.99,"high":228.656,"low":186.584,"close":202.64,"volume":129839961,"count":1577361,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55490759,"sequence":41895676,"size":25,"condition":115,"price":202.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALZN"},"quote":{"ms_of_day":55161938,"bid_size":78,"bid_exchange":29,"bid":1.07,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":1.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALZN"},"ohlc":{"ms_of_day":55490762,"open":0.78,"high":1.0975,"low":0.6427,"close":1.0635,"volume":945491,"count":2514,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALZN"},"trade":{"ms_of_day":55490762,"sequence":41895679,"size":1104,"condition":0,"price":1.0635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55488806,"bid_size":100,"bid_exchange":29,"bid":287.01,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55490763,"open":254.89,"high":327.92,"low":230.0,"close":287.41,"volume":40337546,"count":533361,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55490763,"sequence":41895681,"size":4,"condition":115,"price":287.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCTY"},"quote":{"ms_of_day":55488491,"bid_size":132,"bid_exchange":29,"bid":191.94,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":192.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCTY"},"ohlc":{"ms_of_day":55490763,"open":199.46,"high":205.0,"low":179.17,"close":191.96,"volume":1716141,"count":43741,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCTY"},"trade":{"ms_of_day":55490763,"sequence":41895682,"size":2,"condition":115,"price":191.9692,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MHD"},"quote":{"ms_of_day":55415349,"bid_size":200,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":11.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MHD"},"ohlc":{"ms_of_day":55490761,"open":12.02,"high":12.09,"low":11.45,"close":11.63,"volume":315732,"count":1831,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MHD"},"trade":{"ms_of_day":55490761,"sequence":41895678,"size":100,"condition":0,"price":11.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCTY"},"quote":{"ms_of_day":55490763,"bid_size":132,"bid_exchange":29,"bid":191.94,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":192.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCTY"},"ohlc":{"ms_of_day":55490763,"open":199.46,"high":205.0,"low":179.17,"close":192.03,"volume":1716142,"count":43742,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCTY"},"trade":{"ms_of_day":55490763,"sequence":41895683,"size":1,"condition":115,"price":192.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCTY"},"quote":{"ms_of_day":55490763,"bid_size":132,"bid_exchange":29,"bid":191.94,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":192.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCTY"},"ohlc":{"ms_of_day":55490764,"open":199.46,"high":205.0,"low":179.17,"close":191.96,"volume":1716144,"count":43743,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCTY"},"trade":{"ms_of_day":55490764,"sequence":41895684,"size":2,"condition":115,"price":191.9692,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55490759,"bid_size":5,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55490765,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11366168,"count":135087,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55490765,"sequence":41895685,"size":5,"condition":115,"price":40.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDW"},"quote":{"ms_of_day":55482635,"bid_size":100,"bid_exchange":29,"bid":44.41,"bid_condition":0,"ask_size":173,"ask_exchange":29,"ask":44.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDW"},"ohlc":{"ms_of_day":55490766,"open":41.01,"high":45.39,"low":39.95,"close":44.49,"volume":2439121,"count":47836,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDW"},"trade":{"ms_of_day":55490766,"sequence":41895686,"size":2,"condition":96,"price":44.4924,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SU"},"quote":{"ms_of_day":55490480,"bid_size":1090,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":38.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SU"},"ohlc":{"ms_of_day":55490767,"open":35.29,"high":39.06,"low":34.54,"close":38.72,"volume":9520353,"count":94356,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SU"},"trade":{"ms_of_day":55490767,"sequence":41895688,"size":100,"condition":4,"price":38.721,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"quote":{"ms_of_day":55489911,"bid_size":2,"bid_exchange":29,"bid":184.59,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":184.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"ohlc":{"ms_of_day":55490771,"open":180.56,"high":188.7,"low":165.0,"close":184.64,"volume":5202910,"count":115200,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"trade":{"ms_of_day":55490771,"sequence":41895697,"size":5,"condition":115,"price":184.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55490597,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10549,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55490767,"open":28.54,"high":28.75,"low":27.29,"close":27.78,"volume":49547816,"count":396225,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55490767,"sequence":41895687,"size":1,"condition":115,"price":27.7899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55489752,"bid_size":14,"bid_exchange":29,"bid":146.21,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":146.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55490771,"open":137.84,"high":147.86,"low":133.83,"close":146.22,"volume":22228829,"count":160248,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55490771,"sequence":41895694,"size":1,"condition":115,"price":146.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"quote":{"ms_of_day":55490756,"bid_size":1300,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":2.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"ohlc":{"ms_of_day":55490756,"open":2.67,"high":2.8,"low":2.05,"close":2.64,"volume":3640912,"count":11747,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"trade":{"ms_of_day":55490756,"sequence":41895670,"size":400,"condition":0,"price":2.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"quote":{"ms_of_day":55490756,"bid_size":1100,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":2.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"ohlc":{"ms_of_day":55490756,"open":2.67,"high":2.8,"low":2.05,"close":2.64,"volume":3641312,"count":11748,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"trade":{"ms_of_day":55490756,"sequence":41895671,"size":400,"condition":0,"price":2.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOLD"},"quote":{"ms_of_day":55487861,"bid_size":1284,"bid_exchange":29,"bid":8.56,"bid_condition":0,"ask_size":2057,"ask_exchange":29,"ask":8.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOLD"},"ohlc":{"ms_of_day":55490759,"open":9.05,"high":10.49,"low":8.26,"close":8.56,"volume":8544686,"count":55771,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOLD"},"trade":{"ms_of_day":55490759,"sequence":41895675,"size":49,"condition":115,"price":8.5629,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55490242,"bid_size":16576,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":9082,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55490760,"open":14.45,"high":14.555,"low":11.09,"close":11.185,"volume":236505709,"count":388230,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55490760,"sequence":41895677,"size":2400,"condition":0,"price":11.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"quote":{"ms_of_day":55490696,"bid_size":14,"bid_exchange":29,"bid":160.83,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":160.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"ohlc":{"ms_of_day":55490763,"open":147.85,"high":165.12,"low":140.81,"close":160.9,"volume":7534076,"count":104174,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"trade":{"ms_of_day":55490763,"sequence":41895680,"size":110,"condition":0,"price":160.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAY"},"quote":{"ms_of_day":55490138,"bid_size":400,"bid_exchange":29,"bid":38.62,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":38.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAY"},"ohlc":{"ms_of_day":55490767,"open":43.48,"high":45.0,"low":33.77,"close":38.63,"volume":24298562,"count":177307,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAY"},"trade":{"ms_of_day":55490767,"sequence":41895689,"size":100,"condition":0,"price":38.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"quote":{"ms_of_day":55480945,"bid_size":20,"bid_exchange":29,"bid":90.58,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":90.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"ohlc":{"ms_of_day":55490768,"open":89.72,"high":93.03,"low":89.13,"close":90.67,"volume":331914,"count":6333,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"trade":{"ms_of_day":55490768,"sequence":41895691,"size":1,"condition":115,"price":90.6761,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"quote":{"ms_of_day":55490762,"bid_size":1392,"bid_exchange":29,"bid":34.2,"bid_condition":0,"ask_size":3070,"ask_exchange":29,"ask":34.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"ohlc":{"ms_of_day":55490768,"open":34.3,"high":39.0,"low":31.67,"close":34.2,"volume":103284253,"count":363478,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"trade":{"ms_of_day":55490768,"sequence":41895692,"size":1,"condition":115,"price":34.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"quote":{"ms_of_day":55489554,"bid_size":43,"bid_exchange":29,"bid":37.59,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":37.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"ohlc":{"ms_of_day":55490771,"open":35.68,"high":38.76,"low":32.0,"close":37.63,"volume":7146220,"count":70981,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"trade":{"ms_of_day":55490771,"sequence":41895695,"size":2,"condition":115,"price":37.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55484424,"bid_size":120,"bid_exchange":29,"bid":89.41,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55490768,"open":93.51,"high":96.25,"low":87.51,"close":89.38,"volume":23262536,"count":276522,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55490768,"sequence":41895690,"size":1,"condition":96,"price":89.3819,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTST"},"quote":{"ms_of_day":55478220,"bid_size":152,"bid_exchange":29,"bid":15.59,"bid_condition":0,"ask_size":316,"ask_exchange":29,"ask":15.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTST"},"ohlc":{"ms_of_day":55490768,"open":14.57,"high":15.99,"low":14.49,"close":15.6,"volume":1126572,"count":15779,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTST"},"trade":{"ms_of_day":55490768,"sequence":41895693,"size":70,"condition":115,"price":15.6014,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55490745,"bid_size":365,"bid_exchange":29,"bid":72.97,"bid_condition":0,"ask_size":551,"ask_exchange":29,"ask":72.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55490772,"open":77.2,"high":78.32,"low":67.28,"close":72.98,"volume":35928831,"count":385528,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55490772,"sequence":41895699,"size":255,"condition":0,"price":72.9861,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FN"},"quote":{"ms_of_day":55485061,"bid_size":100,"bid_exchange":29,"bid":208.06,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":208.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FN"},"ohlc":{"ms_of_day":55490777,"open":193.99,"high":235.89,"low":184.21,"close":208.17,"volume":1603543,"count":41883,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FN"},"trade":{"ms_of_day":55490777,"sequence":41895707,"size":3,"condition":115,"price":208.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55486229,"bid_size":5,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55490775,"open":181.3,"high":205.24,"low":177.11,"close":190.88,"volume":39227902,"count":532967,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55490775,"sequence":41895700,"size":2,"condition":115,"price":190.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIW"},"quote":{"ms_of_day":55487303,"bid_size":148,"bid_exchange":29,"bid":29.18,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":29.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIW"},"ohlc":{"ms_of_day":55490771,"open":29.36,"high":30.99,"low":27.63,"close":29.17,"volume":2543307,"count":45519,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIW"},"trade":{"ms_of_day":55490771,"sequence":41895696,"size":1,"condition":115,"price":29.1752,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55489489,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":397.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55490771,"open":438.56,"high":460.41,"low":382.45,"close":397.32,"volume":25025328,"count":387424,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55490771,"sequence":41895698,"size":21,"condition":115,"price":397.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55490759,"bid_size":5,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55490780,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11366513,"count":135088,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55490780,"sequence":41895708,"size":345,"condition":0,"price":40.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"quote":{"ms_of_day":55490776,"bid_size":110,"bid_exchange":29,"bid":28.51,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":28.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"ohlc":{"ms_of_day":55490776,"open":31.34,"high":32.55,"low":27.1,"close":28.56,"volume":1124235,"count":23042,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"trade":{"ms_of_day":55490776,"sequence":41895701,"size":6,"condition":115,"price":28.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55488867,"bid_size":13,"bid_exchange":29,"bid":136.25,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":136.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55490777,"open":133.48,"high":151.75,"low":126.75,"close":136.25,"volume":92577989,"count":980722,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55490777,"sequence":41895702,"size":6,"condition":115,"price":136.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55488867,"bid_size":13,"bid_exchange":29,"bid":136.25,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":136.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55490777,"open":133.48,"high":151.75,"low":126.75,"close":136.27,"volume":92577999,"count":980723,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55490777,"sequence":41895703,"size":10,"condition":115,"price":136.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55486940,"bid_size":947,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":379,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55490777,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5539221,"count":79002,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55490777,"sequence":41895704,"size":100,"condition":0,"price":16.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLM"},"quote":{"ms_of_day":55474702,"bid_size":339,"bid_exchange":29,"bid":76.79,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":76.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLM"},"ohlc":{"ms_of_day":55490777,"open":84.91,"high":89.0,"low":72.54,"close":76.83,"volume":11048814,"count":131521,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLM"},"trade":{"ms_of_day":55490777,"sequence":41895705,"size":1,"condition":115,"price":76.8382,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55486940,"bid_size":947,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":379,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55490777,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5539621,"count":79003,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55490777,"sequence":41895706,"size":400,"condition":0,"price":16.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55490779,"bid_size":947,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55490780,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5539631,"count":79004,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55490780,"sequence":41895711,"size":10,"condition":115,"price":16.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55490779,"bid_size":947,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55490781,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5539681,"count":79005,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55490781,"sequence":41895712,"size":50,"condition":115,"price":16.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBOC"},"quote":{"ms_of_day":55490078,"bid_size":423,"bid_exchange":29,"bid":64.18,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":64.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBOC"},"ohlc":{"ms_of_day":55490781,"open":66.94,"high":67.83,"low":60.23,"close":64.29,"volume":2284564,"count":45017,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBOC"},"trade":{"ms_of_day":55490781,"sequence":41895714,"size":1,"condition":115,"price":64.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTE"},"quote":{"ms_of_day":55485552,"bid_size":33698,"bid_exchange":29,"bid":2.26,"bid_condition":0,"ask_size":40908,"ask_exchange":29,"ask":2.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTE"},"ohlc":{"ms_of_day":55490780,"open":2.27,"high":2.36,"low":1.955,"close":2.265,"volume":273552842,"count":123360,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTE"},"trade":{"ms_of_day":55490780,"sequence":41895710,"size":6000,"condition":0,"price":2.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTE"},"quote":{"ms_of_day":55485552,"bid_size":33698,"bid_exchange":29,"bid":2.26,"bid_condition":0,"ask_size":40908,"ask_exchange":29,"ask":2.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTE"},"ohlc":{"ms_of_day":55490781,"open":2.27,"high":2.36,"low":1.955,"close":2.265,"volume":273554042,"count":123361,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTE"},"trade":{"ms_of_day":55490781,"sequence":41895713,"size":1200,"condition":0,"price":2.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALV"},"quote":{"ms_of_day":55486331,"bid_size":184,"bid_exchange":29,"bid":91.71,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":91.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALV"},"ohlc":{"ms_of_day":55490784,"open":96.36,"high":97.98,"low":90.04,"close":91.77,"volume":1346360,"count":23900,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALV"},"trade":{"ms_of_day":55490784,"sequence":41895715,"size":200,"condition":0,"price":91.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"quote":{"ms_of_day":55490670,"bid_size":910,"bid_exchange":29,"bid":2.3,"bid_condition":0,"ask_size":3089,"ask_exchange":29,"ask":2.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"ohlc":{"ms_of_day":55490784,"open":2.88,"high":3.25,"low":2.28,"close":2.3,"volume":11528691,"count":20295,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"trade":{"ms_of_day":55490784,"sequence":41895717,"size":100,"condition":0,"price":2.3075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55490273,"bid_size":25,"bid_exchange":29,"bid":101.16,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55490785,"open":96.41,"high":105.99,"low":94.58,"close":101.19,"volume":16568482,"count":239212,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55490785,"sequence":41895718,"size":77,"condition":96,"price":101.1995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"quote":{"ms_of_day":55486534,"bid_size":632,"bid_exchange":29,"bid":17.58,"bid_condition":0,"ask_size":931,"ask_exchange":29,"ask":17.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"ohlc":{"ms_of_day":55490780,"open":19.1,"high":19.2,"low":17.55,"close":17.58,"volume":6137048,"count":66148,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"trade":{"ms_of_day":55490780,"sequence":41895709,"size":6,"condition":115,"price":17.585,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55490772,"bid_size":472,"bid_exchange":29,"bid":42.88,"bid_condition":0,"ask_size":913,"ask_exchange":29,"ask":42.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55490784,"open":43.37,"high":46.41,"low":38.07,"close":42.88,"volume":169592371,"count":1009244,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55490784,"sequence":41895716,"size":600,"condition":0,"price":42.8867,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55490036,"bid_size":106,"bid_exchange":29,"bid":51.0,"bid_condition":0,"ask_size":739,"ask_exchange":29,"ask":51.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55490794,"open":55.1,"high":57.2,"low":47.2,"close":51.0,"volume":46377075,"count":461139,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55490794,"sequence":41895727,"size":270,"condition":0,"price":51.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"quote":{"ms_of_day":55490670,"bid_size":910,"bid_exchange":29,"bid":2.3,"bid_condition":0,"ask_size":3089,"ask_exchange":29,"ask":2.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"ohlc":{"ms_of_day":55490786,"open":2.88,"high":3.25,"low":2.28,"close":2.3,"volume":11528791,"count":20296,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"trade":{"ms_of_day":55490786,"sequence":41895721,"size":100,"condition":0,"price":2.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKG"},"quote":{"ms_of_day":55464939,"bid_size":381,"bid_exchange":29,"bid":198.72,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":198.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKG"},"ohlc":{"ms_of_day":55490794,"open":202.07,"high":210.31,"low":194.13,"close":198.65,"volume":1782513,"count":45893,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKG"},"trade":{"ms_of_day":55490794,"sequence":41895728,"size":9,"condition":115,"price":198.6563,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"quote":{"ms_of_day":55490797,"bid_size":450,"bid_exchange":29,"bid":28.18,"bid_condition":0,"ask_size":346,"ask_exchange":29,"ask":28.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"ohlc":{"ms_of_day":55490797,"open":26.76,"high":29.59,"low":26.01,"close":28.19,"volume":884952,"count":23533,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"trade":{"ms_of_day":55490797,"sequence":41895742,"size":50,"condition":115,"price":28.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"quote":{"ms_of_day":55490523,"bid_size":25,"bid_exchange":29,"bid":60.14,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":60.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"ohlc":{"ms_of_day":55490789,"open":63.88,"high":66.54,"low":54.97,"close":60.16,"volume":26985350,"count":292638,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"trade":{"ms_of_day":55490789,"sequence":41895724,"size":78,"condition":115,"price":60.1614,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKG"},"quote":{"ms_of_day":55464939,"bid_size":381,"bid_exchange":29,"bid":198.72,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":198.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKG"},"ohlc":{"ms_of_day":55490798,"open":202.07,"high":210.31,"low":194.13,"close":198.74,"volume":1782523,"count":45894,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKG"},"trade":{"ms_of_day":55490798,"sequence":41895749,"size":10,"condition":115,"price":198.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55487199,"bid_size":468,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":37.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55490792,"open":40.01,"high":42.0,"low":34.05,"close":37.49,"volume":3625160,"count":65322,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55490792,"sequence":41895726,"size":5,"condition":96,"price":37.4901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNTH"},"quote":{"ms_of_day":55489822,"bid_size":10,"bid_exchange":29,"bid":97.95,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":98.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNTH"},"ohlc":{"ms_of_day":55490792,"open":109.86,"high":111.29,"low":94.8,"close":98.01,"volume":5148660,"count":80886,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNTH"},"trade":{"ms_of_day":55490792,"sequence":41895725,"size":2,"condition":115,"price":98.0148,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55490413,"bid_size":155,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1838,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55490794,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120296922,"count":1209636,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55490794,"sequence":41895729,"size":100,"condition":0,"price":224.9018,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"quote":{"ms_of_day":55481095,"bid_size":301,"bid_exchange":29,"bid":6.71,"bid_condition":0,"ask_size":681,"ask_exchange":29,"ask":6.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"ohlc":{"ms_of_day":55490785,"open":12.69,"high":13.09,"low":6.01,"close":6.72,"volume":2350339,"count":29726,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"trade":{"ms_of_day":55490785,"sequence":41895719,"size":1,"condition":115,"price":6.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"quote":{"ms_of_day":55489076,"bid_size":33,"bid_exchange":29,"bid":125.97,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":126.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"ohlc":{"ms_of_day":55490785,"open":142.83,"high":143.59,"low":119.09,"close":126.0,"volume":32680490,"count":385717,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"trade":{"ms_of_day":55490785,"sequence":41895720,"size":21,"condition":96,"price":126.0051,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"quote":{"ms_of_day":55470031,"bid_size":33,"bid_exchange":29,"bid":212.9,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":213.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"ohlc":{"ms_of_day":55490796,"open":213.66,"high":225.21,"low":185.0,"close":212.91,"volume":5708048,"count":114311,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"trade":{"ms_of_day":55490796,"sequence":41895736,"size":9,"condition":115,"price":212.9194,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55490796,"bid_size":623,"bid_exchange":29,"bid":46.41,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":46.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55490796,"open":55.8,"high":57.1,"low":44.23,"close":46.44,"volume":46649946,"count":469007,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55490796,"sequence":41895731,"size":142,"condition":95,"price":46.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVIX"},"quote":{"ms_of_day":55487847,"bid_size":150,"bid_exchange":29,"bid":31.0,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":31.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVIX"},"ohlc":{"ms_of_day":55490797,"open":31.72,"high":49.25,"low":30.38,"close":31.04,"volume":19511856,"count":131919,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVIX"},"trade":{"ms_of_day":55490797,"sequence":41895741,"size":500,"condition":0,"price":31.0406,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55490796,"bid_size":623,"bid_exchange":29,"bid":46.41,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":46.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55490796,"open":55.8,"high":57.1,"low":44.23,"close":46.44,"volume":46649953,"count":469008,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55490796,"sequence":41895732,"size":7,"condition":115,"price":46.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55490796,"bid_size":623,"bid_exchange":29,"bid":46.41,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":46.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55490796,"open":55.8,"high":57.1,"low":44.23,"close":46.44,"volume":46650046,"count":469009,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55490796,"sequence":41895733,"size":93,"condition":115,"price":46.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55490784,"bid_size":947,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55490789,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5539691,"count":79006,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55490789,"sequence":41895722,"size":10,"condition":115,"price":16.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55490796,"bid_size":623,"bid_exchange":29,"bid":46.41,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":46.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55490796,"open":55.8,"high":57.1,"low":44.23,"close":46.44,"volume":46650146,"count":469010,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55490796,"sequence":41895734,"size":100,"condition":95,"price":46.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55490784,"bid_size":947,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55490789,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5539741,"count":79007,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55490789,"sequence":41895723,"size":50,"condition":115,"price":16.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55490796,"bid_size":623,"bid_exchange":29,"bid":46.41,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":46.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55490796,"open":55.8,"high":57.1,"low":44.23,"close":46.44,"volume":46650246,"count":469011,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55490796,"sequence":41895735,"size":100,"condition":95,"price":46.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"quote":{"ms_of_day":55489265,"bid_size":36,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":91.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"ohlc":{"ms_of_day":55490795,"open":90.01,"high":98.57,"low":87.67,"close":91.45,"volume":3714607,"count":59055,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"trade":{"ms_of_day":55490795,"sequence":41895730,"size":41,"condition":115,"price":91.4502,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55490796,"bid_size":100,"bid_exchange":29,"bid":46.42,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":46.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55490796,"open":55.8,"high":57.1,"low":44.23,"close":46.44,"volume":46650270,"count":469012,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55490796,"sequence":41895737,"size":24,"condition":115,"price":46.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55484147,"bid_size":2,"bid_exchange":29,"bid":516.45,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":516.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55490796,"open":476.0,"high":525.81,"low":460.0,"close":516.47,"volume":6856953,"count":145333,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55490796,"sequence":41895738,"size":8,"condition":115,"price":516.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55490796,"bid_size":100,"bid_exchange":29,"bid":46.42,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":46.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55490797,"open":55.8,"high":57.1,"low":44.23,"close":46.44,"volume":46650294,"count":469013,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55490797,"sequence":41895743,"size":24,"condition":96,"price":46.4405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55490796,"bid_size":8,"bid_exchange":29,"bid":29.97,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":29.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55490796,"open":27.1,"high":30.56,"low":26.52,"close":29.98,"volume":2626917,"count":58958,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55490796,"sequence":41895739,"size":29,"condition":115,"price":29.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55490796,"bid_size":51,"bid_exchange":29,"bid":29.97,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":29.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55490796,"open":27.1,"high":30.56,"low":26.52,"close":29.98,"volume":2626988,"count":58959,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55490796,"sequence":41895740,"size":71,"condition":115,"price":29.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55490797,"bid_size":279,"bid_exchange":29,"bid":29.97,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":29.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55490797,"open":27.1,"high":30.56,"low":26.52,"close":29.96,"volume":2627009,"count":58960,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55490797,"sequence":41895744,"size":21,"condition":96,"price":29.9683,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55490797,"bid_size":279,"bid_exchange":29,"bid":29.97,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":29.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55490797,"open":27.1,"high":30.56,"low":26.52,"close":29.97,"volume":2627033,"count":58961,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55490797,"sequence":41895745,"size":24,"condition":96,"price":29.9726,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55490797,"bid_size":279,"bid_exchange":29,"bid":29.97,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":29.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55490797,"open":27.1,"high":30.56,"low":26.52,"close":29.95,"volume":2627053,"count":58962,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55490797,"sequence":41895746,"size":20,"condition":96,"price":29.9598,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55490797,"bid_size":279,"bid_exchange":29,"bid":29.97,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":29.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55490797,"open":27.1,"high":30.56,"low":26.52,"close":29.97,"volume":2627073,"count":58963,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55490797,"sequence":41895747,"size":20,"condition":96,"price":29.9706,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55490797,"bid_size":279,"bid_exchange":29,"bid":29.97,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":29.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55490797,"open":27.1,"high":30.56,"low":26.52,"close":29.98,"volume":2627094,"count":58964,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55490797,"sequence":41895748,"size":21,"condition":96,"price":29.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55490539,"bid_size":90,"bid_exchange":29,"bid":79.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":79.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55490798,"open":93.77,"high":94.85,"low":77.98,"close":79.68,"volume":30846275,"count":374989,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55490798,"sequence":41895750,"size":85,"condition":115,"price":79.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55490539,"bid_size":90,"bid_exchange":29,"bid":79.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":79.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55490798,"open":93.77,"high":94.85,"low":77.98,"close":79.68,"volume":30846290,"count":374990,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55490798,"sequence":41895752,"size":15,"condition":115,"price":79.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55490784,"bid_size":947,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55490798,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5539841,"count":79008,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55490798,"sequence":41895753,"size":100,"condition":0,"price":16.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55490745,"bid_size":597,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":728,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55490800,"open":124.56,"high":149.019,"low":87.514,"close":112.789,"volume":1947788895,"count":10741765,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55490800,"sequence":41895756,"size":26,"condition":115,"price":112.7899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55490784,"bid_size":947,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55490798,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5539941,"count":79009,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55490798,"sequence":41895754,"size":100,"condition":0,"price":16.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55490784,"bid_size":947,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55490798,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5540141,"count":79010,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55490798,"sequence":41895755,"size":200,"condition":0,"price":16.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55490725,"bid_size":38555,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":13900,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55490798,"open":12.46,"high":12.76,"low":6.92,"close":11.05,"volume":697768245,"count":1313746,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55490798,"sequence":41895751,"size":600,"condition":0,"price":11.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55490749,"bid_size":67,"bid_exchange":29,"bid":131.65,"bid_condition":0,"ask_size":366,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55490802,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16752974,"count":236801,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55490802,"sequence":41895759,"size":100,"condition":0,"price":131.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55490708,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55490801,"open":194.27,"high":201.16,"low":178.29,"close":182.2,"volume":374753,"count":13589,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55490801,"sequence":41895757,"size":100,"condition":0,"price":182.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECL"},"quote":{"ms_of_day":55469605,"bid_size":16,"bid_exchange":29,"bid":252.8,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":252.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECL"},"ohlc":{"ms_of_day":55490805,"open":267.5,"high":282.0,"low":247.8,"close":252.84,"volume":7441966,"count":158836,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECL"},"trade":{"ms_of_day":55490805,"sequence":41895764,"size":1,"condition":115,"price":252.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55490802,"bid_size":262,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":1346,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55490803,"open":54.01,"high":58.86,"low":54.0,"close":58.44,"volume":32340027,"count":229642,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55490803,"sequence":41895761,"size":100,"condition":0,"price":58.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"quote":{"ms_of_day":55486815,"bid_size":500,"bid_exchange":29,"bid":8.52,"bid_condition":0,"ask_size":584,"ask_exchange":29,"ask":8.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"ohlc":{"ms_of_day":55490801,"open":13.19,"high":13.69,"low":7.21,"close":8.54,"volume":4545108,"count":41948,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"trade":{"ms_of_day":55490801,"sequence":41895758,"size":20,"condition":115,"price":8.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"quote":{"ms_of_day":55490797,"bid_size":450,"bid_exchange":29,"bid":28.18,"bid_condition":0,"ask_size":346,"ask_exchange":29,"ask":28.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"ohlc":{"ms_of_day":55490807,"open":26.76,"high":29.59,"low":26.01,"close":28.19,"volume":885052,"count":23534,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"trade":{"ms_of_day":55490807,"sequence":41895769,"size":100,"condition":0,"price":28.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"quote":{"ms_of_day":55486815,"bid_size":500,"bid_exchange":29,"bid":8.52,"bid_condition":0,"ask_size":584,"ask_exchange":29,"ask":8.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"ohlc":{"ms_of_day":55490802,"open":13.19,"high":13.69,"low":7.21,"close":8.54,"volume":4545128,"count":41949,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"trade":{"ms_of_day":55490802,"sequence":41895760,"size":20,"condition":96,"price":8.5401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"quote":{"ms_of_day":55489309,"bid_size":23458,"bid_exchange":29,"bid":91.69,"bid_condition":0,"ask_size":5823,"ask_exchange":29,"ask":91.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"ohlc":{"ms_of_day":55490805,"open":91.48,"high":91.74,"low":91.46,"close":91.69,"volume":32183112,"count":83132,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"trade":{"ms_of_day":55490805,"sequence":41895765,"size":218,"condition":0,"price":91.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAG"},"quote":{"ms_of_day":55478236,"bid_size":24,"bid_exchange":29,"bid":35.59,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":35.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAG"},"ohlc":{"ms_of_day":55490803,"open":37.07,"high":37.22,"low":33.9,"close":35.6,"volume":5749734,"count":93381,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAG"},"trade":{"ms_of_day":55490803,"sequence":41895762,"size":1,"condition":115,"price":35.6064,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLB"},"quote":{"ms_of_day":55488194,"bid_size":61,"bid_exchange":29,"bid":81.73,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":81.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLB"},"ohlc":{"ms_of_day":55490808,"open":82.79,"high":85.25,"low":78.21,"close":81.75,"volume":2477476,"count":63327,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLB"},"trade":{"ms_of_day":55490808,"sequence":41895773,"size":1,"condition":115,"price":81.7558,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55490802,"bid_size":262,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":1346,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55490805,"open":54.01,"high":58.86,"low":54.0,"close":58.44,"volume":32340127,"count":229643,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55490805,"sequence":41895763,"size":100,"condition":0,"price":58.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55490802,"bid_size":262,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":1346,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55490806,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32340200,"count":229644,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55490806,"sequence":41895766,"size":73,"condition":115,"price":58.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55490802,"bid_size":262,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":1346,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55490806,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32340300,"count":229645,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55490806,"sequence":41895767,"size":100,"condition":0,"price":58.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55490784,"bid_size":947,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55490809,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5540241,"count":79011,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55490809,"sequence":41895774,"size":100,"condition":0,"price":16.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55490802,"bid_size":262,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":1346,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55490806,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32340427,"count":229646,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55490806,"sequence":41895768,"size":127,"condition":0,"price":58.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERV"},"quote":{"ms_of_day":55478419,"bid_size":1729,"bid_exchange":29,"bid":5.35,"bid_condition":0,"ask_size":757,"ask_exchange":29,"ask":5.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERV"},"ohlc":{"ms_of_day":55490810,"open":5.97,"high":6.42,"low":5.18,"close":5.35,"volume":3092095,"count":22071,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERV"},"trade":{"ms_of_day":55490810,"sequence":41895778,"size":7,"condition":115,"price":5.3559,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55490802,"bid_size":262,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":1346,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55490807,"open":54.01,"high":58.86,"low":54.0,"close":58.44,"volume":32340429,"count":229647,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55490807,"sequence":41895770,"size":2,"condition":115,"price":58.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55490802,"bid_size":262,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":1346,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55490807,"open":54.01,"high":58.86,"low":54.0,"close":58.44,"volume":32340430,"count":229648,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55490807,"sequence":41895771,"size":1,"condition":115,"price":58.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55490802,"bid_size":262,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":1346,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55490807,"open":54.01,"high":58.86,"low":54.0,"close":58.44,"volume":32340452,"count":229649,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55490807,"sequence":41895772,"size":22,"condition":115,"price":58.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLC"},"quote":{"ms_of_day":55480362,"bid_size":54,"bid_exchange":29,"bid":12.93,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":12.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLC"},"ohlc":{"ms_of_day":55490810,"open":19.7,"high":20.15,"low":12.69,"close":12.95,"volume":1592248,"count":24429,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLC"},"trade":{"ms_of_day":55490810,"sequence":41895779,"size":6,"condition":115,"price":12.9593,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55490784,"bid_size":947,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55490809,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5540341,"count":79012,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55490809,"sequence":41895775,"size":100,"condition":0,"price":16.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55490784,"bid_size":947,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55490809,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5540391,"count":79013,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55490809,"sequence":41895776,"size":50,"condition":115,"price":16.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55490495,"bid_size":276,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":50.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55490811,"open":47.52,"high":52.0,"low":43.95,"close":50.06,"volume":11209793,"count":128660,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55490811,"sequence":41895781,"size":20,"condition":96,"price":50.0633,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CROX"},"quote":{"ms_of_day":55470270,"bid_size":107,"bid_exchange":29,"bid":110.88,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CROX"},"ohlc":{"ms_of_day":55490810,"open":100.41,"high":113.63,"low":97.5,"close":110.93,"volume":3750488,"count":65074,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CROX"},"trade":{"ms_of_day":55490810,"sequence":41895777,"size":2,"condition":115,"price":110.9368,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55490669,"bid_size":146,"bid_exchange":29,"bid":119.51,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":119.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55490817,"open":120.0,"high":129.6,"low":112.12,"close":119.53,"volume":12951160,"count":194857,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55490817,"sequence":41895789,"size":165,"condition":0,"price":119.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CROX"},"quote":{"ms_of_day":55470270,"bid_size":107,"bid_exchange":29,"bid":110.88,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CROX"},"ohlc":{"ms_of_day":55490810,"open":100.41,"high":113.63,"low":97.5,"close":110.93,"volume":3750489,"count":65075,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CROX"},"trade":{"ms_of_day":55490810,"sequence":41895780,"size":1,"condition":115,"price":110.9368,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55490778,"bid_size":70,"bid_exchange":29,"bid":392.17,"bid_condition":0,"ask_size":191,"ask_exchange":29,"ask":392.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55490811,"open":396.67,"high":422.54,"low":362.97,"close":392.22,"volume":111080445,"count":1560095,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55490811,"sequence":41895782,"size":3,"condition":115,"price":392.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"quote":{"ms_of_day":55490815,"bid_size":312,"bid_exchange":29,"bid":155.46,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":155.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"ohlc":{"ms_of_day":55490816,"open":164.8,"high":174.24,"low":130.35,"close":155.54,"volume":5233624,"count":112897,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"trade":{"ms_of_day":55490816,"sequence":41895784,"size":23,"condition":96,"price":155.5489,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55490538,"bid_size":303,"bid_exchange":29,"bid":211.01,"bid_condition":0,"ask_size":624,"ask_exchange":29,"ask":211.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55490817,"open":228.88,"high":267.72,"low":195.56,"close":211.3,"volume":29231284,"count":384832,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55490817,"sequence":41895790,"size":1,"condition":96,"price":211.3002,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55490664,"bid_size":5,"bid_exchange":29,"bid":278.84,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55490817,"open":275.25,"high":391.03,"low":168.5,"close":278.85,"volume":581389655,"count":6833566,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55490817,"sequence":41895791,"size":400,"condition":0,"price":278.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAN"},"quote":{"ms_of_day":55490815,"bid_size":100,"bid_exchange":29,"bid":16.47,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":16.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAN"},"ohlc":{"ms_of_day":55490815,"open":16.98,"high":17.29,"low":15.24,"close":16.48,"volume":323617,"count":6513,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAN"},"trade":{"ms_of_day":55490815,"sequence":41895783,"size":100,"condition":0,"price":16.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUBE"},"quote":{"ms_of_day":55476830,"bid_size":658,"bid_exchange":29,"bid":41.81,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":41.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUBE"},"ohlc":{"ms_of_day":55490819,"open":42.4,"high":43.825,"low":40.44,"close":41.801,"volume":8217310,"count":102762,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUBE"},"trade":{"ms_of_day":55490819,"sequence":41895792,"size":1,"condition":96,"price":41.8018,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAN"},"quote":{"ms_of_day":55490816,"bid_size":100,"bid_exchange":29,"bid":16.47,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":16.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAN"},"ohlc":{"ms_of_day":55490816,"open":16.98,"high":17.29,"low":15.24,"close":16.48,"volume":323717,"count":6514,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAN"},"trade":{"ms_of_day":55490816,"sequence":41895785,"size":100,"condition":0,"price":16.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAN"},"quote":{"ms_of_day":55490816,"bid_size":100,"bid_exchange":29,"bid":16.47,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":16.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAN"},"ohlc":{"ms_of_day":55490816,"open":16.98,"high":17.29,"low":15.24,"close":16.48,"volume":323817,"count":6515,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAN"},"trade":{"ms_of_day":55490816,"sequence":41895786,"size":100,"condition":0,"price":16.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAN"},"quote":{"ms_of_day":55490816,"bid_size":100,"bid_exchange":29,"bid":16.47,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":16.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAN"},"ohlc":{"ms_of_day":55490816,"open":16.98,"high":17.29,"low":15.24,"close":16.48,"volume":323917,"count":6516,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAN"},"trade":{"ms_of_day":55490816,"sequence":41895787,"size":100,"condition":0,"price":16.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAN"},"quote":{"ms_of_day":55490816,"bid_size":7,"bid_exchange":29,"bid":16.46,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":16.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAN"},"ohlc":{"ms_of_day":55490816,"open":16.98,"high":17.29,"low":15.24,"close":16.48,"volume":324017,"count":6517,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAN"},"trade":{"ms_of_day":55490816,"sequence":41895788,"size":100,"condition":95,"price":16.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55487572,"bid_size":163,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55490825,"open":19.78,"high":23.349,"low":19.23,"close":21.488,"volume":10994740,"count":95238,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55490825,"sequence":41895796,"size":545,"condition":0,"price":21.4888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55489741,"bid_size":100,"bid_exchange":29,"bid":268.17,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55490825,"open":271.94,"high":276.6,"low":250.43,"close":268.18,"volume":36479150,"count":508081,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55490825,"sequence":41895794,"size":12,"condition":115,"price":268.1855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"quote":{"ms_of_day":55490414,"bid_size":100,"bid_exchange":29,"bid":10.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":10.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"ohlc":{"ms_of_day":55490825,"open":8.91,"high":12.18,"low":8.91,"close":10.14,"volume":6734731,"count":67452,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"trade":{"ms_of_day":55490825,"sequence":41895795,"size":100,"condition":95,"price":10.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOSS"},"quote":{"ms_of_day":55434782,"bid_size":5952,"bid_exchange":29,"bid":1.17,"bid_condition":0,"ask_size":4303,"ask_exchange":29,"ask":1.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOSS"},"ohlc":{"ms_of_day":55490825,"open":1.26,"high":1.33,"low":1.13,"close":1.17,"volume":2298640,"count":9416,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOSS"},"trade":{"ms_of_day":55490825,"sequence":41895793,"size":100,"condition":0,"price":1.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55489618,"bid_size":2341,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1003,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55490828,"open":7.87,"high":8.54,"low":7.67,"close":8.2,"volume":4763548,"count":37518,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55490828,"sequence":41895800,"size":1,"condition":115,"price":8.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"quote":{"ms_of_day":55490797,"bid_size":450,"bid_exchange":29,"bid":28.18,"bid_condition":0,"ask_size":346,"ask_exchange":29,"ask":28.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"ohlc":{"ms_of_day":55490826,"open":26.76,"high":29.59,"low":26.01,"close":28.19,"volume":885069,"count":23535,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"trade":{"ms_of_day":55490826,"sequence":41895797,"size":17,"condition":115,"price":28.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"quote":{"ms_of_day":55490825,"bid_size":410,"bid_exchange":29,"bid":9.64,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":9.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"ohlc":{"ms_of_day":55490829,"open":8.47,"high":9.74,"low":8.04,"close":9.65,"volume":3699793,"count":47355,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"trade":{"ms_of_day":55490829,"sequence":41895803,"size":2,"condition":115,"price":9.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBCF"},"quote":{"ms_of_day":55490829,"bid_size":62,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBCF"},"ohlc":{"ms_of_day":55490829,"open":28.0,"high":28.42,"low":25.06,"close":26.16,"volume":2213410,"count":27313,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBCF"},"trade":{"ms_of_day":55490829,"sequence":41895801,"size":52,"condition":115,"price":26.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBCF"},"quote":{"ms_of_day":55490829,"bid_size":62,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBCF"},"ohlc":{"ms_of_day":55490829,"open":28.0,"high":28.42,"low":25.06,"close":26.16,"volume":2213448,"count":27314,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBCF"},"trade":{"ms_of_day":55490829,"sequence":41895802,"size":38,"condition":115,"price":26.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55490106,"bid_size":122,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55490830,"open":92.38,"high":93.97,"low":63.92,"close":65.18,"volume":96546009,"count":849476,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55490830,"sequence":41895804,"size":600,"condition":4,"price":65.1865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBCF"},"quote":{"ms_of_day":55490830,"bid_size":47,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":26.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBCF"},"ohlc":{"ms_of_day":55490830,"open":28.0,"high":28.42,"low":25.06,"close":26.16,"volume":2213463,"count":27315,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBCF"},"trade":{"ms_of_day":55490830,"sequence":41895805,"size":15,"condition":115,"price":26.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBCF"},"quote":{"ms_of_day":55490830,"bid_size":47,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":26.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBCF"},"ohlc":{"ms_of_day":55490830,"open":28.0,"high":28.42,"low":25.06,"close":26.16,"volume":2213538,"count":27316,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBCF"},"trade":{"ms_of_day":55490830,"sequence":41895806,"size":75,"condition":115,"price":26.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55489043,"bid_size":206,"bid_exchange":29,"bid":18.4,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":18.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55490830,"open":22.57,"high":23.06,"low":18.16,"close":18.42,"volume":6461184,"count":69839,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55490830,"sequence":41895808,"size":100,"condition":4,"price":18.4249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55490818,"bid_size":5,"bid_exchange":29,"bid":278.84,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":278.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55490831,"open":275.25,"high":391.03,"low":168.5,"close":278.87,"volume":581389672,"count":6833567,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55490831,"sequence":41895809,"size":17,"condition":115,"price":278.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55490106,"bid_size":122,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55490832,"open":92.38,"high":93.97,"low":63.92,"close":65.18,"volume":96546609,"count":849477,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55490832,"sequence":41895810,"size":600,"condition":4,"price":65.1865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"quote":{"ms_of_day":55480603,"bid_size":101,"bid_exchange":29,"bid":107.96,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":108.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"ohlc":{"ms_of_day":55490832,"open":114.71,"high":118.51,"low":105.64,"close":107.88,"volume":5710109,"count":97453,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"trade":{"ms_of_day":55490832,"sequence":41895811,"size":10,"condition":96,"price":107.8884,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55490106,"bid_size":122,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55490833,"open":92.38,"high":93.97,"low":63.92,"close":65.18,"volume":96547109,"count":849478,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55490833,"sequence":41895812,"size":500,"condition":4,"price":65.1865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"quote":{"ms_of_day":55490815,"bid_size":312,"bid_exchange":29,"bid":155.46,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":155.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"ohlc":{"ms_of_day":55490834,"open":164.8,"high":174.24,"low":130.35,"close":155.47,"volume":5233660,"count":112898,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"trade":{"ms_of_day":55490834,"sequence":41895813,"size":36,"condition":115,"price":155.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNRG"},"quote":{"ms_of_day":55486886,"bid_size":11,"bid_exchange":29,"bid":12.87,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":12.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNRG"},"ohlc":{"ms_of_day":55490836,"open":9.79,"high":13.05,"low":8.55,"close":12.86,"volume":2446266,"count":29753,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNRG"},"trade":{"ms_of_day":55490836,"sequence":41895814,"size":200,"condition":4,"price":12.8661,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"quote":{"ms_of_day":55484314,"bid_size":20,"bid_exchange":29,"bid":86.51,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":86.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"ohlc":{"ms_of_day":55490826,"open":90.0,"high":91.5,"low":80.2,"close":86.52,"volume":15174231,"count":160438,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"trade":{"ms_of_day":55490826,"sequence":41895798,"size":60,"condition":115,"price":86.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"quote":{"ms_of_day":55484314,"bid_size":20,"bid_exchange":29,"bid":86.51,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":86.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"ohlc":{"ms_of_day":55490826,"open":90.0,"high":91.5,"low":80.2,"close":86.52,"volume":15174289,"count":160439,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"trade":{"ms_of_day":55490826,"sequence":41895799,"size":58,"condition":115,"price":86.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDWR"},"quote":{"ms_of_day":55436935,"bid_size":2,"bid_exchange":29,"bid":22.58,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":22.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDWR"},"ohlc":{"ms_of_day":55490830,"open":21.6,"high":23.14,"low":20.89,"close":22.6,"volume":565327,"count":12848,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDWR"},"trade":{"ms_of_day":55490830,"sequence":41895807,"size":1,"condition":115,"price":22.6067,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWR"},"quote":{"ms_of_day":55485406,"bid_size":234,"bid_exchange":29,"bid":129.53,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":129.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWR"},"ohlc":{"ms_of_day":55490839,"open":131.63,"high":132.81,"low":127.48,"close":129.627,"volume":189130,"count":9221,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWR"},"trade":{"ms_of_day":55490839,"sequence":41895821,"size":1,"condition":115,"price":129.6273,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55486383,"bid_size":294,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":1169,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55490839,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2489307,"count":24830,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55490839,"sequence":41895820,"size":3,"condition":115,"price":17.7501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"quote":{"ms_of_day":55487865,"bid_size":344,"bid_exchange":29,"bid":11.49,"bid_condition":0,"ask_size":828,"ask_exchange":29,"ask":11.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"ohlc":{"ms_of_day":55490838,"open":16.98,"high":16.98,"low":10.62,"close":11.49,"volume":2618596,"count":31261,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"trade":{"ms_of_day":55490838,"sequence":41895818,"size":1,"condition":115,"price":11.4994,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55490106,"bid_size":122,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55490836,"open":92.38,"high":93.97,"low":63.92,"close":65.18,"volume":96547509,"count":849479,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55490836,"sequence":41895815,"size":400,"condition":4,"price":65.1865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNF"},"quote":{"ms_of_day":55488641,"bid_size":37,"bid_exchange":29,"bid":179.5,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":180.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNF"},"ohlc":{"ms_of_day":55490845,"open":200.82,"high":210.84,"low":168.82,"close":179.83,"volume":185309,"count":9719,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNF"},"trade":{"ms_of_day":55490845,"sequence":41895827,"size":1,"condition":115,"price":179.8336,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55490818,"bid_size":5,"bid_exchange":29,"bid":278.84,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":278.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55490837,"open":275.25,"high":391.03,"low":168.5,"close":278.87,"volume":581389673,"count":6833568,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55490837,"sequence":41895816,"size":1,"condition":115,"price":278.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"quote":{"ms_of_day":55490408,"bid_size":38,"bid_exchange":29,"bid":232.01,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":232.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"ohlc":{"ms_of_day":55490846,"open":247.66,"high":261.0,"low":210.68,"close":232.03,"volume":812487,"count":30016,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"trade":{"ms_of_day":55490846,"sequence":41895829,"size":2,"condition":115,"price":232.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"quote":{"ms_of_day":55488023,"bid_size":309,"bid_exchange":29,"bid":18.66,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"ohlc":{"ms_of_day":55490838,"open":18.42,"high":20.8,"low":16.49,"close":18.64,"volume":6065859,"count":53448,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"trade":{"ms_of_day":55490838,"sequence":41895817,"size":15,"condition":115,"price":18.6402,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"quote":{"ms_of_day":55490408,"bid_size":38,"bid_exchange":29,"bid":232.01,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":232.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"ohlc":{"ms_of_day":55490846,"open":247.66,"high":261.0,"low":210.68,"close":232.02,"volume":812500,"count":30017,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"trade":{"ms_of_day":55490846,"sequence":41895830,"size":13,"condition":115,"price":232.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55484158,"bid_size":229,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55490839,"open":709.0,"high":723.47,"low":629.28,"close":639.48,"volume":2042977,"count":54080,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55490839,"sequence":41895819,"size":4,"condition":115,"price":639.4835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"quote":{"ms_of_day":55490408,"bid_size":38,"bid_exchange":29,"bid":232.01,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":232.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"ohlc":{"ms_of_day":55490846,"open":247.66,"high":261.0,"low":210.68,"close":232.02,"volume":812585,"count":30018,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"trade":{"ms_of_day":55490846,"sequence":41895831,"size":85,"condition":115,"price":232.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55490818,"bid_size":5,"bid_exchange":29,"bid":278.84,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":278.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55490841,"open":275.25,"high":391.03,"low":168.5,"close":278.94,"volume":581389674,"count":6833569,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55490841,"sequence":41895822,"size":1,"condition":115,"price":278.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"quote":{"ms_of_day":55490408,"bid_size":38,"bid_exchange":29,"bid":232.01,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":232.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"ohlc":{"ms_of_day":55490846,"open":247.66,"high":261.0,"low":210.68,"close":232.03,"volume":812587,"count":30019,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"trade":{"ms_of_day":55490846,"sequence":41895832,"size":2,"condition":115,"price":232.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"quote":{"ms_of_day":55490408,"bid_size":38,"bid_exchange":29,"bid":232.01,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":232.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"ohlc":{"ms_of_day":55490846,"open":247.66,"high":261.0,"low":210.68,"close":232.02,"volume":812600,"count":30020,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"trade":{"ms_of_day":55490846,"sequence":41895833,"size":13,"condition":115,"price":232.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"quote":{"ms_of_day":55490815,"bid_size":312,"bid_exchange":29,"bid":155.46,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":155.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"ohlc":{"ms_of_day":55490842,"open":164.8,"high":174.24,"low":130.35,"close":155.61,"volume":5233760,"count":112899,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"trade":{"ms_of_day":55490842,"sequence":41895823,"size":100,"condition":0,"price":155.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONO"},"quote":{"ms_of_day":55482103,"bid_size":898,"bid_exchange":29,"bid":11.38,"bid_condition":0,"ask_size":740,"ask_exchange":29,"ask":11.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONO"},"ohlc":{"ms_of_day":55490846,"open":11.88,"high":12.21,"low":11.26,"close":11.38,"volume":8265779,"count":51998,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONO"},"trade":{"ms_of_day":55490846,"sequence":41895828,"size":4,"condition":115,"price":11.3875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55490106,"bid_size":122,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55490843,"open":92.38,"high":93.97,"low":63.92,"close":65.18,"volume":96547809,"count":849480,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55490843,"sequence":41895824,"size":300,"condition":4,"price":65.1865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55490106,"bid_size":122,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55490843,"open":92.38,"high":93.97,"low":63.92,"close":65.18,"volume":96547909,"count":849481,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55490843,"sequence":41895825,"size":100,"condition":4,"price":65.1865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55490106,"bid_size":122,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55490844,"open":92.38,"high":93.97,"low":63.92,"close":65.18,"volume":96550109,"count":849482,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55490844,"sequence":41895826,"size":2200,"condition":4,"price":65.1865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55490845,"bid_size":537,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55490849,"open":75.63,"high":97.3,"low":73.45,"close":91.76,"volume":276975986,"count":1851795,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55490849,"sequence":41895834,"size":100,"condition":0,"price":91.7638,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRCE"},"quote":{"ms_of_day":55486934,"bid_size":128,"bid_exchange":29,"bid":61.62,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":61.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRCE"},"ohlc":{"ms_of_day":55490851,"open":64.68,"high":65.56,"low":59.59,"close":61.82,"volume":472414,"count":14937,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRCE"},"trade":{"ms_of_day":55490851,"sequence":41895838,"size":4,"condition":115,"price":61.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55490772,"bid_size":472,"bid_exchange":29,"bid":42.88,"bid_condition":0,"ask_size":913,"ask_exchange":29,"ask":42.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55490852,"open":43.37,"high":46.41,"low":38.07,"close":42.88,"volume":169592430,"count":1009245,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55490852,"sequence":41895839,"size":59,"condition":115,"price":42.8863,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HASI"},"quote":{"ms_of_day":55479502,"bid_size":116,"bid_exchange":29,"bid":29.36,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":29.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HASI"},"ohlc":{"ms_of_day":55490856,"open":28.63,"high":30.14,"low":27.6,"close":29.37,"volume":2625933,"count":32722,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HASI"},"trade":{"ms_of_day":55490856,"sequence":41895842,"size":26,"condition":115,"price":29.3701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAN"},"quote":{"ms_of_day":55483539,"bid_size":7,"bid_exchange":29,"bid":31.38,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":31.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAN"},"ohlc":{"ms_of_day":55490858,"open":32.3683,"high":33.9123,"low":31.0,"close":31.395,"volume":1159302,"count":11891,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAN"},"trade":{"ms_of_day":55490858,"sequence":41895843,"size":1,"condition":115,"price":31.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSA.PR.M"},"quote":{"ms_of_day":55490855,"bid_size":13,"bid_exchange":29,"bid":16.72,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":17.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSA.PR.M"},"ohlc":{"ms_of_day":55490855,"open":17.05,"high":17.86,"low":16.19,"close":17.17,"volume":11914,"count":175,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSA.PR.M"},"trade":{"ms_of_day":55490855,"sequence":41895841,"size":6,"condition":115,"price":17.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490464,"bid_size":113,"bid_exchange":29,"bid":19.33,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":19.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490850,"open":21.75,"high":22.26,"low":18.81,"close":19.335,"volume":6753711,"count":75304,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490850,"sequence":41895835,"size":1,"condition":115,"price":19.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55490850,"open":577.24,"high":584.34,"low":516.0,"close":557.96,"volume":11717963,"count":325404,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55490850,"sequence":41895836,"size":4,"condition":115,"price":557.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEVA"},"quote":{"ms_of_day":55490764,"bid_size":498,"bid_exchange":29,"bid":6.13,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":6.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEVA"},"ohlc":{"ms_of_day":55490851,"open":3.43,"high":6.44,"low":2.57,"close":6.14,"volume":3423510,"count":24204,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEVA"},"trade":{"ms_of_day":55490851,"sequence":41895837,"size":78,"condition":115,"price":6.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"quote":{"ms_of_day":55490828,"bid_size":1,"bid_exchange":29,"bid":31.64,"bid_condition":0,"ask_size":318,"ask_exchange":29,"ask":31.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"ohlc":{"ms_of_day":55490855,"open":26.29,"high":32.95,"low":25.04,"close":31.64,"volume":14558171,"count":147789,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"trade":{"ms_of_day":55490855,"sequence":41895840,"size":20,"condition":115,"price":31.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDA"},"quote":{"ms_of_day":55486603,"bid_size":243,"bid_exchange":29,"bid":114.5,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":114.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDA"},"ohlc":{"ms_of_day":55490863,"open":113.225,"high":116.055,"low":111.2,"close":114.545,"volume":654183,"count":23924,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDA"},"trade":{"ms_of_day":55490863,"sequence":41895846,"size":1,"condition":115,"price":114.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55490533,"bid_size":80,"bid_exchange":29,"bid":91.73,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55490861,"open":92.85,"high":120.97,"low":76.14,"close":91.73,"volume":96205477,"count":878677,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55490861,"sequence":41895844,"size":1,"condition":96,"price":91.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55478220,"bid_size":1386,"bid_exchange":29,"bid":8.21,"bid_condition":0,"ask_size":1199,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55490864,"open":8.0,"high":9.15,"low":8.0,"close":8.2,"volume":9797959,"count":74683,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55490864,"sequence":41895847,"size":101,"condition":4,"price":8.2088,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVI"},"quote":{"ms_of_day":55448967,"bid_size":148,"bid_exchange":29,"bid":19.97,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":19.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVI"},"ohlc":{"ms_of_day":55490869,"open":18.61,"high":22.05,"low":17.41,"close":19.98,"volume":3333063,"count":65279,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVI"},"trade":{"ms_of_day":55490869,"sequence":41895866,"size":2,"condition":115,"price":19.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"quote":{"ms_of_day":55478178,"bid_size":323,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":91.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"ohlc":{"ms_of_day":55490867,"open":80.65,"high":95.14,"low":80.47,"close":91.49,"volume":1198001,"count":28305,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"trade":{"ms_of_day":55490867,"sequence":41895849,"size":1,"condition":115,"price":91.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55490847,"bid_size":110,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":202.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55490867,"open":201.99,"high":228.656,"low":186.584,"close":202.645,"volume":129840061,"count":1577362,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55490867,"sequence":41895850,"size":100,"condition":0,"price":202.645,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55490868,"bid_size":100,"bid_exchange":29,"bid":89.73,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":89.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55490867,"open":85.93,"high":92.05,"low":84.01,"close":89.74,"volume":3990928,"count":85392,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55490867,"sequence":41895851,"size":36,"condition":115,"price":89.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55490868,"bid_size":100,"bid_exchange":29,"bid":89.73,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":89.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55490867,"open":85.93,"high":92.05,"low":84.01,"close":89.74,"volume":3990930,"count":85393,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55490867,"sequence":41895852,"size":2,"condition":115,"price":89.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55490868,"bid_size":100,"bid_exchange":29,"bid":89.73,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":89.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55490867,"open":85.93,"high":92.05,"low":84.01,"close":89.74,"volume":3990942,"count":85394,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55490867,"sequence":41895853,"size":12,"condition":115,"price":89.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55490868,"bid_size":100,"bid_exchange":29,"bid":89.73,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":89.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55490867,"open":85.93,"high":92.05,"low":84.01,"close":89.74,"volume":3991042,"count":85395,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55490867,"sequence":41895854,"size":100,"condition":0,"price":89.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55490868,"bid_size":100,"bid_exchange":29,"bid":89.73,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":89.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55490867,"open":85.93,"high":92.05,"low":84.01,"close":89.74,"volume":3991096,"count":85396,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55490867,"sequence":41895855,"size":54,"condition":115,"price":89.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55490868,"bid_size":100,"bid_exchange":29,"bid":89.73,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":89.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55490868,"open":85.93,"high":92.05,"low":84.01,"close":89.74,"volume":3991142,"count":85397,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55490868,"sequence":41895856,"size":46,"condition":115,"price":89.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55490868,"bid_size":100,"bid_exchange":29,"bid":89.73,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":89.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55490868,"open":85.93,"high":92.05,"low":84.01,"close":89.74,"volume":3991242,"count":85398,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55490868,"sequence":41895857,"size":100,"condition":0,"price":89.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"quote":{"ms_of_day":55478178,"bid_size":323,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":91.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"ohlc":{"ms_of_day":55490868,"open":80.65,"high":95.14,"low":80.47,"close":91.49,"volume":1198101,"count":28306,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"trade":{"ms_of_day":55490868,"sequence":41895858,"size":100,"condition":0,"price":91.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55490868,"bid_size":100,"bid_exchange":29,"bid":89.73,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":89.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55490868,"open":85.93,"high":92.05,"low":84.01,"close":89.74,"volume":3991248,"count":85399,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55490868,"sequence":41895859,"size":6,"condition":115,"price":89.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55490868,"bid_size":100,"bid_exchange":29,"bid":89.73,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":89.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55490868,"open":85.93,"high":92.05,"low":84.01,"close":89.74,"volume":3991265,"count":85400,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55490868,"sequence":41895860,"size":17,"condition":115,"price":89.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55490868,"bid_size":100,"bid_exchange":29,"bid":89.73,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":89.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55490868,"open":85.93,"high":92.05,"low":84.01,"close":89.74,"volume":3991275,"count":85401,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55490868,"sequence":41895861,"size":10,"condition":115,"price":89.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55490868,"bid_size":74,"bid_exchange":29,"bid":89.73,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":89.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55490868,"open":85.93,"high":92.05,"low":84.01,"close":89.73,"volume":3991301,"count":85402,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55490868,"sequence":41895862,"size":26,"condition":115,"price":89.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55490868,"bid_size":6,"bid_exchange":29,"bid":89.72,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":89.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55490868,"open":85.93,"high":92.05,"low":84.01,"close":89.73,"volume":3991375,"count":85403,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55490868,"sequence":41895863,"size":74,"condition":115,"price":89.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55490868,"bid_size":6,"bid_exchange":29,"bid":89.72,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":89.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55490868,"open":85.93,"high":92.05,"low":84.01,"close":89.74,"volume":3991381,"count":85404,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55490868,"sequence":41895864,"size":6,"condition":115,"price":89.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADC"},"quote":{"ms_of_day":55481986,"bid_size":1,"bid_exchange":29,"bid":76.17,"bid_condition":0,"ask_size":227,"ask_exchange":29,"ask":76.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADC"},"ohlc":{"ms_of_day":55490863,"open":76.79,"high":76.93,"low":74.06,"close":76.2,"volume":2183891,"count":39477,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADC"},"trade":{"ms_of_day":55490863,"sequence":41895845,"size":4,"condition":115,"price":76.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"quote":{"ms_of_day":55490864,"bid_size":8,"bid_exchange":29,"bid":140.89,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":140.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"ohlc":{"ms_of_day":55490864,"open":149.6,"high":163.66,"low":139.66,"close":140.95,"volume":6268656,"count":98307,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"trade":{"ms_of_day":55490864,"sequence":41895848,"size":18,"condition":115,"price":140.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55490817,"bid_size":496,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55490869,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304608369,"count":2741975,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55490869,"sequence":41895865,"size":39,"condition":115,"price":163.0401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VITL"},"quote":{"ms_of_day":55490281,"bid_size":3,"bid_exchange":29,"bid":30.9,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":30.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VITL"},"ohlc":{"ms_of_day":55490870,"open":33.34,"high":34.4,"low":29.63,"close":30.91,"volume":4074214,"count":48381,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VITL"},"trade":{"ms_of_day":55490870,"sequence":41895868,"size":7,"condition":115,"price":30.9166,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"quote":{"ms_of_day":55478671,"bid_size":6331,"bid_exchange":29,"bid":100.63,"bid_condition":0,"ask_size":23453,"ask_exchange":29,"ask":100.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"ohlc":{"ms_of_day":55490871,"open":100.39,"high":100.64,"low":100.36,"close":100.63,"volume":30186196,"count":192212,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"trade":{"ms_of_day":55490871,"sequence":41895869,"size":1,"condition":115,"price":100.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"quote":{"ms_of_day":55478671,"bid_size":6331,"bid_exchange":29,"bid":100.63,"bid_condition":0,"ask_size":23453,"ask_exchange":29,"ask":100.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"ohlc":{"ms_of_day":55490871,"open":100.39,"high":100.64,"low":100.36,"close":100.63,"volume":30186197,"count":192213,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"trade":{"ms_of_day":55490871,"sequence":41895870,"size":1,"condition":115,"price":100.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"quote":{"ms_of_day":55478671,"bid_size":6331,"bid_exchange":29,"bid":100.63,"bid_condition":0,"ask_size":23453,"ask_exchange":29,"ask":100.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"ohlc":{"ms_of_day":55490871,"open":100.39,"high":100.64,"low":100.36,"close":100.63,"volume":30186198,"count":192214,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"trade":{"ms_of_day":55490871,"sequence":41895871,"size":1,"condition":115,"price":100.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"quote":{"ms_of_day":55478671,"bid_size":6331,"bid_exchange":29,"bid":100.63,"bid_condition":0,"ask_size":23453,"ask_exchange":29,"ask":100.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"ohlc":{"ms_of_day":55490871,"open":100.39,"high":100.64,"low":100.36,"close":100.63,"volume":30186199,"count":192215,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"trade":{"ms_of_day":55490871,"sequence":41895872,"size":1,"condition":115,"price":100.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55490869,"bid_size":6,"bid_exchange":29,"bid":89.72,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":89.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55490869,"open":85.93,"high":92.05,"low":84.01,"close":89.74,"volume":3991401,"count":85405,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55490869,"sequence":41895867,"size":20,"condition":96,"price":89.7449,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"quote":{"ms_of_day":55478671,"bid_size":6331,"bid_exchange":29,"bid":100.63,"bid_condition":0,"ask_size":23453,"ask_exchange":29,"ask":100.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"ohlc":{"ms_of_day":55490871,"open":100.39,"high":100.64,"low":100.36,"close":100.63,"volume":30186299,"count":192216,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"trade":{"ms_of_day":55490871,"sequence":41895873,"size":100,"condition":0,"price":100.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"quote":{"ms_of_day":55478671,"bid_size":6331,"bid_exchange":29,"bid":100.63,"bid_condition":0,"ask_size":23453,"ask_exchange":29,"ask":100.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"ohlc":{"ms_of_day":55490871,"open":100.39,"high":100.64,"low":100.36,"close":100.63,"volume":30186599,"count":192217,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"trade":{"ms_of_day":55490871,"sequence":41895874,"size":300,"condition":0,"price":100.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"quote":{"ms_of_day":55478671,"bid_size":6331,"bid_exchange":29,"bid":100.63,"bid_condition":0,"ask_size":23453,"ask_exchange":29,"ask":100.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"ohlc":{"ms_of_day":55490871,"open":100.39,"high":100.64,"low":100.36,"close":100.63,"volume":30186664,"count":192218,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"trade":{"ms_of_day":55490871,"sequence":41895875,"size":65,"condition":115,"price":100.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55490309,"bid_size":107,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55490871,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22238034,"count":192023,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55490871,"sequence":41895876,"size":90,"condition":115,"price":31.32,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55490309,"bid_size":107,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55490872,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22238084,"count":192024,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55490872,"sequence":41895877,"size":50,"condition":115,"price":31.325,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55490309,"bid_size":107,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55490872,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22238134,"count":192025,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55490872,"sequence":41895878,"size":50,"condition":115,"price":31.325,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"quote":{"ms_of_day":55488835,"bid_size":314,"bid_exchange":29,"bid":77.75,"bid_condition":0,"ask_size":198,"ask_exchange":29,"ask":77.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"ohlc":{"ms_of_day":55490873,"open":75.04,"high":78.07,"low":73.4,"close":77.76,"volume":18280449,"count":195479,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"trade":{"ms_of_day":55490873,"sequence":41895881,"size":6,"condition":115,"price":77.7633,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55490309,"bid_size":107,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55490872,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22238184,"count":192026,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55490872,"sequence":41895879,"size":50,"condition":115,"price":31.325,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"quote":{"ms_of_day":55468806,"bid_size":293,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":637,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"ohlc":{"ms_of_day":55490872,"open":15.14,"high":15.16,"low":13.51,"close":14.256,"volume":6538009,"count":91016,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"trade":{"ms_of_day":55490872,"sequence":41895880,"size":100,"condition":4,"price":14.2564,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"quote":{"ms_of_day":55488835,"bid_size":314,"bid_exchange":29,"bid":77.75,"bid_condition":0,"ask_size":198,"ask_exchange":29,"ask":77.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"ohlc":{"ms_of_day":55490873,"open":75.04,"high":78.07,"low":73.4,"close":77.76,"volume":18280450,"count":195480,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"trade":{"ms_of_day":55490873,"sequence":41895882,"size":1,"condition":115,"price":77.7633,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"quote":{"ms_of_day":55488275,"bid_size":160,"bid_exchange":29,"bid":86.01,"bid_condition":0,"ask_size":214,"ask_exchange":29,"ask":86.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"ohlc":{"ms_of_day":55490873,"open":80.74,"high":90.8,"low":67.58,"close":86.06,"volume":33095355,"count":359169,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"trade":{"ms_of_day":55490873,"sequence":41895883,"size":12,"condition":115,"price":86.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55489501,"bid_size":234,"bid_exchange":29,"bid":100.16,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55490873,"open":107.14,"high":109.16,"low":92.44,"close":100.19,"volume":38852586,"count":419710,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55490873,"sequence":41895884,"size":9,"condition":115,"price":100.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"quote":{"ms_of_day":55490727,"bid_size":426,"bid_exchange":29,"bid":14.05,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":14.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"ohlc":{"ms_of_day":55490873,"open":13.85,"high":14.56,"low":13.47,"close":14.05,"volume":4118077,"count":58691,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"trade":{"ms_of_day":55490873,"sequence":41895885,"size":1,"condition":115,"price":14.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OZK"},"quote":{"ms_of_day":55487806,"bid_size":311,"bid_exchange":29,"bid":45.26,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":45.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OZK"},"ohlc":{"ms_of_day":55490877,"open":46.13,"high":46.85,"low":43.35,"close":45.26,"volume":6116729,"count":42911,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OZK"},"trade":{"ms_of_day":55490877,"sequence":41895889,"size":8,"condition":115,"price":45.2624,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55490309,"bid_size":107,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55490873,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22238520,"count":192027,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55490873,"sequence":41895886,"size":336,"condition":0,"price":31.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAES"},"quote":{"ms_of_day":55487725,"bid_size":2472,"bid_exchange":29,"bid":2.86,"bid_condition":0,"ask_size":6810,"ask_exchange":29,"ask":2.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAES"},"ohlc":{"ms_of_day":55490874,"open":2.19,"high":3.17,"low":1.81,"close":2.86,"volume":16773014,"count":49749,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAES"},"trade":{"ms_of_day":55490874,"sequence":41895887,"size":2,"condition":115,"price":2.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55484949,"bid_size":210,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55490877,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217018,"count":249060,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55490877,"sequence":41895888,"size":10,"condition":115,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55490117,"bid_size":21,"bid_exchange":29,"bid":214.62,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":214.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55490879,"open":211.82,"high":215.22,"low":204.73,"close":214.65,"volume":19022750,"count":234568,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55490879,"sequence":41895896,"size":57,"condition":115,"price":214.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"quote":{"ms_of_day":55487996,"bid_size":15800,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":11900,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"ohlc":{"ms_of_day":55490877,"open":9.19,"high":9.29,"low":7.8,"close":8.415,"volume":9660050,"count":83241,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"trade":{"ms_of_day":55490877,"sequence":41895890,"size":600,"condition":0,"price":8.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDQ"},"quote":{"ms_of_day":55484940,"bid_size":10500,"bid_exchange":29,"bid":25.14,"bid_condition":0,"ask_size":9220,"ask_exchange":29,"ask":25.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDQ"},"ohlc":{"ms_of_day":55490878,"open":25.15,"high":25.77,"low":24.76,"close":25.145,"volume":3901918,"count":8247,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDQ"},"trade":{"ms_of_day":55490878,"sequence":41895894,"size":217,"condition":0,"price":25.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"quote":{"ms_of_day":55487996,"bid_size":15800,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":11900,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"ohlc":{"ms_of_day":55490877,"open":9.19,"high":9.29,"low":7.8,"close":8.415,"volume":9660678,"count":83242,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"trade":{"ms_of_day":55490877,"sequence":41895891,"size":628,"condition":0,"price":8.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55490777,"bid_size":73,"bid_exchange":29,"bid":173.5,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":173.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55490882,"open":191.3,"high":238.78,"low":170.46,"close":173.51,"volume":175705070,"count":1514794,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55490882,"sequence":41895903,"size":472,"condition":0,"price":173.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSTM"},"quote":{"ms_of_day":55478220,"bid_size":32,"bid_exchange":29,"bid":32.11,"bid_condition":0,"ask_size":227,"ask_exchange":29,"ask":32.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSTM"},"ohlc":{"ms_of_day":55490879,"open":33.71,"high":34.27,"low":30.4,"close":32.12,"volume":925509,"count":15229,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSTM"},"trade":{"ms_of_day":55490879,"sequence":41895895,"size":1,"condition":115,"price":32.1207,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55490746,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3309,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55490878,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138473293,"count":494962,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55490878,"sequence":41895892,"size":10,"condition":115,"price":13.2518,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"quote":{"ms_of_day":55490745,"bid_size":101,"bid_exchange":29,"bid":112.59,"bid_condition":0,"ask_size":128,"ask_exchange":29,"ask":112.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"ohlc":{"ms_of_day":55490885,"open":115.69,"high":122.0,"low":107.71,"close":112.61,"volume":10734492,"count":211042,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"trade":{"ms_of_day":55490885,"sequence":41895911,"size":143,"condition":0,"price":112.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEMV"},"quote":{"ms_of_day":55487773,"bid_size":220,"bid_exchange":29,"bid":58.86,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":58.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEMV"},"ohlc":{"ms_of_day":55490881,"open":58.0601,"high":58.9735,"low":54.9895,"close":58.865,"volume":1156823,"count":6808,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEMV"},"trade":{"ms_of_day":55490881,"sequence":41895901,"size":11,"condition":115,"price":58.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55490881,"bid_size":6,"bid_exchange":29,"bid":89.72,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":89.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55490887,"open":85.93,"high":92.05,"low":84.01,"close":89.74,"volume":3991451,"count":85406,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55490887,"sequence":41895919,"size":50,"condition":115,"price":89.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"quote":{"ms_of_day":55488208,"bid_size":6,"bid_exchange":29,"bid":471.33,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":471.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"ohlc":{"ms_of_day":55490878,"open":503.94,"high":525.03,"low":435.05,"close":471.35,"volume":3059942,"count":100566,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"trade":{"ms_of_day":55490878,"sequence":41895893,"size":4,"condition":115,"price":471.351,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSTM"},"quote":{"ms_of_day":55478220,"bid_size":32,"bid_exchange":29,"bid":32.11,"bid_condition":0,"ask_size":227,"ask_exchange":29,"ask":32.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSTM"},"ohlc":{"ms_of_day":55490881,"open":33.71,"high":34.27,"low":30.4,"close":32.12,"volume":925510,"count":15230,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSTM"},"trade":{"ms_of_day":55490881,"sequence":41895902,"size":1,"condition":115,"price":32.1207,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55490881,"bid_size":6,"bid_exchange":29,"bid":89.72,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":89.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55490887,"open":85.93,"high":92.05,"low":84.01,"close":89.74,"volume":3991471,"count":85407,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55490887,"sequence":41895923,"size":20,"condition":115,"price":89.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55489823,"bid_size":3872,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":1619,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55490880,"open":10.79,"high":11.38,"low":10.3,"close":10.8,"volume":5904101,"count":34306,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55490880,"sequence":41895898,"size":1,"condition":96,"price":10.8031,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55490273,"bid_size":25,"bid_exchange":29,"bid":101.16,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55490883,"open":96.41,"high":105.99,"low":94.58,"close":101.19,"volume":16568507,"count":239213,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55490883,"sequence":41895905,"size":25,"condition":96,"price":101.1995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55486729,"bid_size":308,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":137,"ask_exchange":29,"ask":38.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55490880,"open":38.0,"high":41.5,"low":37.46,"close":38.76,"volume":3155749,"count":56077,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55490880,"sequence":41895897,"size":5,"condition":115,"price":38.7679,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55490495,"bid_size":24,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":111.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55490888,"open":113.91,"high":117.21,"low":105.75,"close":111.23,"volume":28240670,"count":200190,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55490888,"sequence":41895930,"size":115,"condition":0,"price":111.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"quote":{"ms_of_day":55469081,"bid_size":202,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"ohlc":{"ms_of_day":55490883,"open":23.99,"high":24.4,"low":20.01,"close":21.78,"volume":1517247,"count":26145,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"trade":{"ms_of_day":55490883,"sequence":41895906,"size":8,"condition":115,"price":21.783,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVW"},"quote":{"ms_of_day":55489818,"bid_size":330,"bid_exchange":29,"bid":95.48,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":95.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVW"},"ohlc":{"ms_of_day":55490880,"open":94.78,"high":104.83,"low":89.01,"close":95.48,"volume":8450091,"count":44985,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVW"},"trade":{"ms_of_day":55490880,"sequence":41895899,"size":3,"condition":115,"price":95.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"quote":{"ms_of_day":55490002,"bid_size":1721,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":1466,"ask_exchange":29,"ask":37.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"ohlc":{"ms_of_day":55490884,"open":36.15,"high":37.9,"low":34.65,"close":37.41,"volume":162382077,"count":450360,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"trade":{"ms_of_day":55490884,"sequence":41895908,"size":131,"condition":0,"price":37.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"quote":{"ms_of_day":55490000,"bid_size":36900,"bid_exchange":29,"bid":44.65,"bid_condition":0,"ask_size":26100,"ask_exchange":29,"ask":44.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"ohlc":{"ms_of_day":55490880,"open":43.98,"high":44.89,"low":43.09,"close":44.65,"volume":26611486,"count":48305,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"trade":{"ms_of_day":55490880,"sequence":41895900,"size":5,"condition":115,"price":44.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUR"},"quote":{"ms_of_day":55490874,"bid_size":525,"bid_exchange":29,"bid":28.36,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":28.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUR"},"ohlc":{"ms_of_day":55490885,"open":24.74,"high":28.63,"low":22.9,"close":28.37,"volume":7346851,"count":89867,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUR"},"trade":{"ms_of_day":55490885,"sequence":41895913,"size":11,"condition":115,"price":28.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"quote":{"ms_of_day":55483053,"bid_size":312,"bid_exchange":29,"bid":105.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":105.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"ohlc":{"ms_of_day":55490884,"open":113.4,"high":115.24,"low":100.1,"close":105.38,"volume":20256223,"count":243176,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"trade":{"ms_of_day":55490884,"sequence":41895909,"size":103,"condition":0,"price":105.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUR"},"quote":{"ms_of_day":55490874,"bid_size":525,"bid_exchange":29,"bid":28.36,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":28.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUR"},"ohlc":{"ms_of_day":55490886,"open":24.74,"high":28.63,"low":22.9,"close":28.37,"volume":7346852,"count":89868,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUR"},"trade":{"ms_of_day":55490886,"sequence":41895916,"size":1,"condition":115,"price":28.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"quote":{"ms_of_day":55490569,"bid_size":100,"bid_exchange":29,"bid":32.0,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":32.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"ohlc":{"ms_of_day":55490882,"open":34.12,"high":39.36,"low":29.66,"close":31.94,"volume":4765478,"count":63969,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"trade":{"ms_of_day":55490882,"sequence":41895904,"size":10,"condition":96,"price":31.9472,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSA"},"quote":{"ms_of_day":55477775,"bid_size":259,"bid_exchange":29,"bid":152.83,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":153.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSA"},"ohlc":{"ms_of_day":55490887,"open":161.48,"high":161.48,"low":144.45,"close":152.98,"volume":331348,"count":20802,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSA"},"trade":{"ms_of_day":55490887,"sequence":41895918,"size":4,"condition":115,"price":152.9871,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"quote":{"ms_of_day":55488713,"bid_size":162,"bid_exchange":29,"bid":217.58,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":217.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"ohlc":{"ms_of_day":55490883,"open":231.92,"high":234.77,"low":205.0,"close":217.58,"volume":1621794,"count":56183,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"trade":{"ms_of_day":55490883,"sequence":41895907,"size":1,"condition":96,"price":217.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"quote":{"ms_of_day":55489761,"bid_size":6501,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":13336,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"ohlc":{"ms_of_day":55490886,"open":11.56,"high":11.67,"low":9.89,"close":11.05,"volume":196498089,"count":302111,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"trade":{"ms_of_day":55490886,"sequence":41895917,"size":12,"condition":115,"price":11.0522,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"quote":{"ms_of_day":55490163,"bid_size":8,"bid_exchange":29,"bid":824.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":825.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"ohlc":{"ms_of_day":55490887,"open":918.5,"high":936.0,"low":781.0,"close":824.85,"volume":10619516,"count":393254,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"trade":{"ms_of_day":55490887,"sequence":41895921,"size":117,"condition":0,"price":824.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGMH"},"quote":{"ms_of_day":55431289,"bid_size":9000,"bid_exchange":29,"bid":0.0826,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.085,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGMH"},"ohlc":{"ms_of_day":55490887,"open":0.134,"high":0.134,"low":0.072,"close":0.083,"volume":42044086,"count":13890,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGMH"},"trade":{"ms_of_day":55490887,"sequence":41895920,"size":2,"condition":115,"price":0.0838,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"quote":{"ms_of_day":55457722,"bid_size":24,"bid_exchange":29,"bid":513.05,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":513.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"ohlc":{"ms_of_day":55490885,"open":466.49,"high":520.1,"low":439.96,"close":512.76,"volume":4328759,"count":154282,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"trade":{"ms_of_day":55490885,"sequence":41895910,"size":100,"condition":4,"price":512.7671,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55490860,"bid_size":156,"bid_exchange":29,"bid":181.69,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":181.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55490887,"open":198.08,"high":199.98,"low":174.72,"close":181.76,"volume":65850093,"count":520932,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55490887,"sequence":41895924,"size":192,"condition":0,"price":181.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55490865,"bid_size":697,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":728,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55490885,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947790895,"count":10741766,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55490885,"sequence":41895912,"size":2000,"condition":0,"price":112.7801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"quote":{"ms_of_day":55487253,"bid_size":5,"bid_exchange":29,"bid":513.37,"bid_condition":0,"ask_size":767,"ask_exchange":29,"ask":513.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"ohlc":{"ms_of_day":55490887,"open":529.0,"high":540.99,"low":508.0,"close":513.41,"volume":3660156,"count":99607,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"trade":{"ms_of_day":55490887,"sequence":41895922,"size":1,"condition":115,"price":513.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"quote":{"ms_of_day":55490642,"bid_size":123,"bid_exchange":29,"bid":56.36,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":56.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"ohlc":{"ms_of_day":55490887,"open":57.83,"high":59.03,"low":54.3,"close":56.36,"volume":18192507,"count":296132,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"trade":{"ms_of_day":55490887,"sequence":41895925,"size":256,"condition":0,"price":56.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55490315,"bid_size":33,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55490889,"open":1048.5,"high":1064.28,"low":887.0,"close":942.29,"volume":12980127,"count":571238,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55490889,"sequence":41895936,"size":2,"condition":115,"price":942.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"quote":{"ms_of_day":55455334,"bid_size":35,"bid_exchange":29,"bid":93.24,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":93.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"ohlc":{"ms_of_day":55490888,"open":95.5,"high":97.201,"low":90.5,"close":93.266,"volume":2431063,"count":63662,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"trade":{"ms_of_day":55490888,"sequence":41895926,"size":1,"condition":115,"price":93.2669,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDR"},"quote":{"ms_of_day":55438714,"bid_size":7280,"bid_exchange":29,"bid":24.18,"bid_condition":0,"ask_size":19646,"ask_exchange":29,"ask":24.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDR"},"ohlc":{"ms_of_day":55490886,"open":24.14,"high":24.19,"low":23.76,"close":24.185,"volume":2122618,"count":3984,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDR"},"trade":{"ms_of_day":55490886,"sequence":41895914,"size":226,"condition":0,"price":24.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROOT"},"quote":{"ms_of_day":55490058,"bid_size":500,"bid_exchange":29,"bid":148.35,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":148.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROOT"},"ohlc":{"ms_of_day":55490888,"open":136.67,"high":181.88,"low":123.41,"close":148.62,"volume":4070271,"count":81896,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROOT"},"trade":{"ms_of_day":55490888,"sequence":41895927,"size":19,"condition":115,"price":148.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLED"},"quote":{"ms_of_day":55490145,"bid_size":136,"bid_exchange":29,"bid":150.35,"bid_condition":0,"ask_size":606,"ask_exchange":29,"ask":150.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLED"},"ohlc":{"ms_of_day":55490886,"open":152.0,"high":159.8,"low":145.13,"close":150.35,"volume":4546676,"count":48476,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLED"},"trade":{"ms_of_day":55490886,"sequence":41895915,"size":1,"condition":96,"price":150.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUR"},"quote":{"ms_of_day":55490887,"bid_size":525,"bid_exchange":29,"bid":28.36,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":28.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUR"},"ohlc":{"ms_of_day":55490888,"open":24.74,"high":28.63,"low":22.9,"close":28.36,"volume":7346853,"count":89869,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUR"},"trade":{"ms_of_day":55490888,"sequence":41895928,"size":1,"condition":115,"price":28.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUR"},"quote":{"ms_of_day":55490887,"bid_size":525,"bid_exchange":29,"bid":28.36,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":28.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUR"},"ohlc":{"ms_of_day":55490888,"open":24.74,"high":28.63,"low":22.9,"close":28.36,"volume":7346854,"count":89870,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUR"},"trade":{"ms_of_day":55490888,"sequence":41895929,"size":1,"condition":115,"price":28.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55488303,"bid_size":1458,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3537,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55490890,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42978575,"count":278768,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55490890,"sequence":41895939,"size":2,"condition":115,"price":21.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPG"},"quote":{"ms_of_day":55478121,"bid_size":31,"bid_exchange":29,"bid":167.65,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":167.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPG"},"ohlc":{"ms_of_day":55490891,"open":187.0,"high":188.92,"low":160.67,"close":167.7,"volume":4602467,"count":83443,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPG"},"trade":{"ms_of_day":55490891,"sequence":41895944,"size":93,"condition":115,"price":167.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55490002,"bid_size":1890,"bid_exchange":29,"bid":8.06,"bid_condition":0,"ask_size":1226,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55490889,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203344222,"count":509677,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55490889,"sequence":41895931,"size":200,"condition":0,"price":8.0676,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DH"},"quote":{"ms_of_day":55490869,"bid_size":601,"bid_exchange":29,"bid":2.98,"bid_condition":0,"ask_size":2809,"ask_exchange":29,"ask":2.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DH"},"ohlc":{"ms_of_day":55490891,"open":2.88,"high":3.13,"low":2.65,"close":2.98,"volume":7340129,"count":31833,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DH"},"trade":{"ms_of_day":55490891,"sequence":41895941,"size":1,"condition":115,"price":2.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"quote":{"ms_of_day":55490779,"bid_size":852,"bid_exchange":29,"bid":175.11,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":175.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"ohlc":{"ms_of_day":55490889,"open":180.37,"high":182.84,"low":170.1,"close":175.11,"volume":23533016,"count":194671,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"trade":{"ms_of_day":55490889,"sequence":41895932,"size":3,"condition":115,"price":175.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"quote":{"ms_of_day":55486022,"bid_size":145,"bid_exchange":29,"bid":59.61,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":59.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"ohlc":{"ms_of_day":55490893,"open":55.66,"high":60.35,"low":54.35,"close":59.62,"volume":15984639,"count":177061,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"trade":{"ms_of_day":55490893,"sequence":41895949,"size":700,"condition":0,"price":59.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55490495,"bid_size":24,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":111.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55490889,"open":113.91,"high":117.21,"low":105.75,"close":111.23,"volume":28240770,"count":200191,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55490889,"sequence":41895933,"size":100,"condition":0,"price":111.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"quote":{"ms_of_day":55455334,"bid_size":35,"bid_exchange":29,"bid":93.24,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":93.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"ohlc":{"ms_of_day":55490889,"open":95.5,"high":97.201,"low":90.5,"close":93.325,"volume":2431065,"count":63663,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"trade":{"ms_of_day":55490889,"sequence":41895935,"size":2,"condition":115,"price":93.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55490495,"bid_size":24,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":111.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55490889,"open":113.91,"high":117.21,"low":105.75,"close":111.23,"volume":28240870,"count":200192,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55490889,"sequence":41895934,"size":100,"condition":0,"price":111.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IHS"},"quote":{"ms_of_day":55450402,"bid_size":1188,"bid_exchange":29,"bid":5.41,"bid_condition":0,"ask_size":1111,"ask_exchange":29,"ask":5.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IHS"},"ohlc":{"ms_of_day":55490894,"open":3.58,"high":5.42,"low":3.4,"close":5.418,"volume":1019099,"count":9075,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IHS"},"trade":{"ms_of_day":55490894,"sequence":41895953,"size":1,"condition":115,"price":5.4188,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VB"},"quote":{"ms_of_day":55456233,"bid_size":100,"bid_exchange":29,"bid":227.0,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":227.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VB"},"ohlc":{"ms_of_day":55490894,"open":227.95,"high":247.69,"low":217.89,"close":227.07,"volume":4084271,"count":63988,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VB"},"trade":{"ms_of_day":55490894,"sequence":41895951,"size":41,"condition":115,"price":227.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGIT"},"quote":{"ms_of_day":55490000,"bid_size":46730,"bid_exchange":29,"bid":58.94,"bid_condition":0,"ask_size":6730,"ask_exchange":29,"ask":58.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGIT"},"ohlc":{"ms_of_day":55490889,"open":59.18,"high":60.65,"low":58.17,"close":58.94,"volume":26944170,"count":30807,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGIT"},"trade":{"ms_of_day":55490889,"sequence":41895937,"size":62,"condition":115,"price":58.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55490863,"bid_size":55,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1838,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55490891,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120296923,"count":1209637,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55490891,"sequence":41895942,"size":1,"condition":115,"price":224.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNLI"},"quote":{"ms_of_day":55478688,"bid_size":741,"bid_exchange":29,"bid":14.38,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNLI"},"ohlc":{"ms_of_day":55490894,"open":16.79,"high":16.79,"low":13.71,"close":14.42,"volume":8729556,"count":66108,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNLI"},"trade":{"ms_of_day":55490894,"sequence":41895956,"size":1,"condition":115,"price":14.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAFD"},"quote":{"ms_of_day":55483759,"bid_size":139,"bid_exchange":29,"bid":28.87,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":28.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAFD"},"ohlc":{"ms_of_day":55490897,"open":29.59,"high":30.01,"low":27.79,"close":28.87,"volume":1454975,"count":26728,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAFD"},"trade":{"ms_of_day":55490897,"sequence":41895971,"size":9,"condition":115,"price":28.8787,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55490781,"bid_size":13,"bid_exchange":29,"bid":136.25,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":136.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55490890,"open":133.48,"high":151.75,"low":126.75,"close":136.27,"volume":92578149,"count":980724,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55490890,"sequence":41895938,"size":150,"condition":0,"price":136.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"quote":{"ms_of_day":55477993,"bid_size":5,"bid_exchange":29,"bid":273.39,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":273.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"ohlc":{"ms_of_day":55490892,"open":282.11,"high":299.5,"low":262.85,"close":273.52,"volume":15432304,"count":281359,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"trade":{"ms_of_day":55490892,"sequence":41895945,"size":243,"condition":0,"price":273.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55490799,"bid_size":9,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55490895,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11366613,"count":135089,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55490895,"sequence":41895957,"size":100,"condition":0,"price":40.463,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"quote":{"ms_of_day":55490516,"bid_size":12343,"bid_exchange":29,"bid":51.89,"bid_condition":0,"ask_size":9024,"ask_exchange":29,"ask":51.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"ohlc":{"ms_of_day":55490890,"open":52.02,"high":53.49,"low":47.4,"close":51.89,"volume":48750213,"count":140905,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"trade":{"ms_of_day":55490890,"sequence":41895940,"size":13,"condition":115,"price":51.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"quote":{"ms_of_day":55490866,"bid_size":8,"bid_exchange":29,"bid":140.89,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":140.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"ohlc":{"ms_of_day":55490895,"open":149.6,"high":163.66,"low":139.66,"close":140.99,"volume":6268677,"count":98308,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"trade":{"ms_of_day":55490895,"sequence":41895958,"size":21,"condition":115,"price":140.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTHT"},"quote":{"ms_of_day":55474908,"bid_size":402,"bid_exchange":29,"bid":38.25,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":38.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTHT"},"ohlc":{"ms_of_day":55490892,"open":37.61,"high":39.34,"low":34.97,"close":38.26,"volume":11387568,"count":98433,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTHT"},"trade":{"ms_of_day":55490892,"sequence":41895946,"size":1,"condition":115,"price":38.2608,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"quote":{"ms_of_day":55480545,"bid_size":105,"bid_exchange":29,"bid":236.08,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":236.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"ohlc":{"ms_of_day":55490891,"open":238.81,"high":254.99,"low":229.49,"close":236.17,"volume":7069061,"count":158573,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"trade":{"ms_of_day":55490891,"sequence":41895943,"size":62,"condition":115,"price":236.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOSL"},"quote":{"ms_of_day":55478221,"bid_size":200,"bid_exchange":29,"bid":27.56,"bid_condition":0,"ask_size":455,"ask_exchange":29,"ask":27.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOSL"},"ohlc":{"ms_of_day":55490893,"open":27.0,"high":29.46,"low":25.18,"close":27.57,"volume":3490862,"count":49328,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOSL"},"trade":{"ms_of_day":55490893,"sequence":41895948,"size":2,"condition":115,"price":27.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55490881,"bid_size":6,"bid_exchange":29,"bid":89.72,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":89.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55490893,"open":85.93,"high":92.05,"low":84.01,"close":89.74,"volume":3991489,"count":85408,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55490893,"sequence":41895947,"size":18,"condition":115,"price":89.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55490891,"bid_size":621,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55490896,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304608370,"count":2741976,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55490896,"sequence":41895960,"size":1,"condition":115,"price":163.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"quote":{"ms_of_day":55490189,"bid_size":23,"bid_exchange":29,"bid":165.03,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":165.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"ohlc":{"ms_of_day":55490897,"open":165.23,"high":177.99,"low":155.92,"close":165.06,"volume":7069820,"count":128862,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"trade":{"ms_of_day":55490897,"sequence":41895964,"size":97,"condition":115,"price":165.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBK"},"quote":{"ms_of_day":55487771,"bid_size":100,"bid_exchange":29,"bid":259.93,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":260.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBK"},"ohlc":{"ms_of_day":55490893,"open":264.45,"high":270.39,"low":247.97,"close":260.03,"volume":788230,"count":13654,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBK"},"trade":{"ms_of_day":55490893,"sequence":41895950,"size":62,"condition":115,"price":260.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55490781,"bid_size":13,"bid_exchange":29,"bid":136.25,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":136.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55490894,"open":133.48,"high":151.75,"low":126.75,"close":136.28,"volume":92578150,"count":980725,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55490894,"sequence":41895952,"size":1,"condition":115,"price":136.2888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGHT"},"quote":{"ms_of_day":55484401,"bid_size":1704,"bid_exchange":29,"bid":2.1,"bid_condition":0,"ask_size":6022,"ask_exchange":29,"ask":2.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGHT"},"ohlc":{"ms_of_day":55490894,"open":2.4842,"high":2.583,"low":2.09,"close":2.1092,"volume":4501189,"count":16076,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGHT"},"trade":{"ms_of_day":55490894,"sequence":41895954,"size":76,"condition":115,"price":2.1092,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55490897,"bid_size":4378,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1062,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55490897,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57661495,"count":416060,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55490897,"sequence":41895962,"size":94,"condition":115,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGHT"},"quote":{"ms_of_day":55484401,"bid_size":1704,"bid_exchange":29,"bid":2.1,"bid_condition":0,"ask_size":6022,"ask_exchange":29,"ask":2.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGHT"},"ohlc":{"ms_of_day":55490894,"open":2.4842,"high":2.583,"low":2.09,"close":2.1092,"volume":4501255,"count":16077,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGHT"},"trade":{"ms_of_day":55490894,"sequence":41895955,"size":66,"condition":115,"price":2.1092,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55490897,"bid_size":4378,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1062,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55490897,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57661633,"count":416061,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55490897,"sequence":41895963,"size":138,"condition":0,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"quote":{"ms_of_day":55489186,"bid_size":300,"bid_exchange":29,"bid":47.18,"bid_condition":0,"ask_size":3515,"ask_exchange":29,"ask":47.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"ohlc":{"ms_of_day":55490895,"open":47.77,"high":47.8,"low":47.14,"close":47.18,"volume":2551871,"count":3384,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"trade":{"ms_of_day":55490895,"sequence":41895959,"size":617,"condition":0,"price":47.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55490897,"bid_size":4313,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1062,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55490897,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57661735,"count":416062,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55490897,"sequence":41895965,"size":102,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55490881,"bid_size":6,"bid_exchange":29,"bid":89.72,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":89.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55490896,"open":85.93,"high":92.05,"low":84.01,"close":89.74,"volume":3991510,"count":85409,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55490896,"sequence":41895961,"size":21,"condition":115,"price":89.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55490897,"bid_size":4313,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1062,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55490897,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57661770,"count":416063,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55490897,"sequence":41895966,"size":35,"condition":115,"price":21.515,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55490897,"bid_size":4313,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1062,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55490897,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57661870,"count":416064,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55490897,"sequence":41895967,"size":100,"condition":0,"price":21.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55490897,"bid_size":4313,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1062,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55490897,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57661879,"count":416065,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55490897,"sequence":41895968,"size":9,"condition":115,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55490897,"bid_size":4313,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1062,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55490897,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57661979,"count":416066,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55490897,"sequence":41895969,"size":100,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55490897,"bid_size":4313,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1062,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55490897,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57661981,"count":416067,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55490897,"sequence":41895970,"size":2,"condition":115,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55490897,"bid_size":4313,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1162,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55490898,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57662081,"count":416068,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55490898,"sequence":41895972,"size":100,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55489501,"bid_size":234,"bid_exchange":29,"bid":100.16,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55490902,"open":107.14,"high":109.16,"low":92.44,"close":100.19,"volume":38852601,"count":419711,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55490902,"sequence":41895981,"size":15,"condition":115,"price":100.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSM"},"quote":{"ms_of_day":55488473,"bid_size":11,"bid_exchange":29,"bid":166.29,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":166.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSM"},"ohlc":{"ms_of_day":55490906,"open":185.01,"high":196.7,"low":162.48,"close":166.34,"volume":4700217,"count":105703,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSM"},"trade":{"ms_of_day":55490906,"sequence":41895987,"size":13,"condition":115,"price":166.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"quote":{"ms_of_day":55490412,"bid_size":170,"bid_exchange":29,"bid":382.93,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":383.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"ohlc":{"ms_of_day":55490907,"open":397.72,"high":426.7,"low":344.8,"close":383.0,"volume":11516966,"count":194688,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"trade":{"ms_of_day":55490907,"sequence":41895992,"size":300,"condition":0,"price":383.002,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55490908,"bid_size":160,"bid_exchange":29,"bid":202.64,"bid_condition":0,"ask_size":91,"ask_exchange":29,"ask":202.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55490909,"open":201.99,"high":228.656,"low":186.584,"close":202.645,"volume":129840121,"count":1577363,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55490909,"sequence":41895995,"size":60,"condition":115,"price":202.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"quote":{"ms_of_day":55490412,"bid_size":170,"bid_exchange":29,"bid":382.93,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":383.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"ohlc":{"ms_of_day":55490910,"open":397.72,"high":426.7,"low":344.8,"close":383.0,"volume":11517066,"count":194689,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"trade":{"ms_of_day":55490910,"sequence":41895996,"size":100,"condition":0,"price":383.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"quote":{"ms_of_day":55490748,"bid_size":3620,"bid_exchange":29,"bid":41.64,"bid_condition":0,"ask_size":3220,"ask_exchange":29,"ask":41.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"ohlc":{"ms_of_day":55490898,"open":43.03,"high":44.63,"low":40.66,"close":41.64,"volume":8318281,"count":58938,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"trade":{"ms_of_day":55490898,"sequence":41895973,"size":94,"condition":115,"price":41.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55490897,"bid_size":4313,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1162,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55490898,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57662305,"count":416069,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55490898,"sequence":41895974,"size":224,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55490897,"bid_size":4313,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1162,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55490898,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57662322,"count":416070,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55490898,"sequence":41895975,"size":17,"condition":115,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55490897,"bid_size":4313,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1162,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55490898,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57662422,"count":416071,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55490898,"sequence":41895976,"size":100,"condition":0,"price":21.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRD"},"quote":{"ms_of_day":55484117,"bid_size":185,"bid_exchange":29,"bid":15.44,"bid_condition":0,"ask_size":6171,"ask_exchange":29,"ask":15.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRD"},"ohlc":{"ms_of_day":55490899,"open":17.6,"high":18.54,"low":14.19,"close":15.47,"volume":7947690,"count":61962,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRD"},"trade":{"ms_of_day":55490899,"sequence":41895977,"size":100,"condition":0,"price":15.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"quote":{"ms_of_day":55486803,"bid_size":2532,"bid_exchange":29,"bid":6.52,"bid_condition":0,"ask_size":3863,"ask_exchange":29,"ask":6.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"ohlc":{"ms_of_day":55490902,"open":7.86,"high":8.16,"low":6.29,"close":6.52,"volume":52079054,"count":170614,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"trade":{"ms_of_day":55490902,"sequence":41895980,"size":100,"condition":0,"price":6.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PECO"},"quote":{"ms_of_day":55487682,"bid_size":246,"bid_exchange":29,"bid":35.79,"bid_condition":0,"ask_size":294,"ask_exchange":29,"ask":35.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PECO"},"ohlc":{"ms_of_day":55490899,"open":37.41,"high":38.0,"low":33.01,"close":35.8,"volume":1837760,"count":29854,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PECO"},"trade":{"ms_of_day":55490899,"sequence":41895978,"size":18,"condition":115,"price":35.805,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"quote":{"ms_of_day":55490900,"bid_size":2,"bid_exchange":29,"bid":135.43,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":135.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"ohlc":{"ms_of_day":55490900,"open":134.57,"high":140.79,"low":128.91,"close":135.5,"volume":5907248,"count":94779,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"trade":{"ms_of_day":55490900,"sequence":41895979,"size":1,"condition":115,"price":135.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRC"},"quote":{"ms_of_day":55490897,"bid_size":5,"bid_exchange":29,"bid":12.35,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":12.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRC"},"ohlc":{"ms_of_day":55490904,"open":11.96,"high":12.69,"low":9.4,"close":12.36,"volume":4388878,"count":60048,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRC"},"trade":{"ms_of_day":55490904,"sequence":41895984,"size":6,"condition":115,"price":12.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYMT"},"quote":{"ms_of_day":55484557,"bid_size":1680,"bid_exchange":29,"bid":6.63,"bid_condition":0,"ask_size":747,"ask_exchange":29,"ask":6.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYMT"},"ohlc":{"ms_of_day":55490904,"open":6.61,"high":6.99,"low":6.53,"close":6.63,"volume":2918598,"count":22682,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYMT"},"trade":{"ms_of_day":55490904,"sequence":41895983,"size":8,"condition":115,"price":6.6392,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAAA"},"quote":{"ms_of_day":55485192,"bid_size":4500,"bid_exchange":29,"bid":50.57,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":50.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAAA"},"ohlc":{"ms_of_day":55490903,"open":50.7788,"high":50.91,"low":50.43,"close":50.58,"volume":34047622,"count":59272,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAAA"},"trade":{"ms_of_day":55490903,"sequence":41895982,"size":1000,"condition":0,"price":50.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGC"},"quote":{"ms_of_day":55486646,"bid_size":1722,"bid_exchange":29,"bid":9.52,"bid_condition":0,"ask_size":1160,"ask_exchange":29,"ask":9.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGC"},"ohlc":{"ms_of_day":55490907,"open":9.5609,"high":9.69,"low":8.33,"close":9.536,"volume":19007571,"count":103265,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGC"},"trade":{"ms_of_day":55490907,"sequence":41895990,"size":23,"condition":96,"price":9.536,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAN"},"quote":{"ms_of_day":55490905,"bid_size":50,"bid_exchange":29,"bid":16.47,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":16.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAN"},"ohlc":{"ms_of_day":55490905,"open":16.98,"high":17.29,"low":15.24,"close":16.5,"volume":324020,"count":6518,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAN"},"trade":{"ms_of_day":55490905,"sequence":41895985,"size":3,"condition":115,"price":16.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLMN"},"quote":{"ms_of_day":55488696,"bid_size":1111,"bid_exchange":29,"bid":9.06,"bid_condition":0,"ask_size":698,"ask_exchange":29,"ask":9.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLMN"},"ohlc":{"ms_of_day":55490908,"open":9.7,"high":10.49,"low":8.3,"close":9.06,"volume":4580898,"count":34997,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLMN"},"trade":{"ms_of_day":55490908,"sequence":41895993,"size":10,"condition":115,"price":9.065,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55489272,"bid_size":91,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":250.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55490909,"open":260.12,"high":275.8,"low":210.91,"close":250.1,"volume":56636854,"count":852780,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55490909,"sequence":41895994,"size":12,"condition":115,"price":250.1038,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAN"},"quote":{"ms_of_day":55490905,"bid_size":50,"bid_exchange":29,"bid":16.47,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":16.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAN"},"ohlc":{"ms_of_day":55490906,"open":16.98,"high":17.29,"low":15.24,"close":16.48,"volume":324038,"count":6519,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAN"},"trade":{"ms_of_day":55490906,"sequence":41895986,"size":18,"condition":115,"price":16.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"quote":{"ms_of_day":55488523,"bid_size":259,"bid_exchange":29,"bid":70.28,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":70.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"ohlc":{"ms_of_day":55490906,"open":88.93,"high":92.57,"low":69.77,"close":70.29,"volume":20238014,"count":251775,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"trade":{"ms_of_day":55490906,"sequence":41895988,"size":13,"condition":115,"price":70.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55484146,"bid_size":115,"bid_exchange":29,"bid":29.55,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":29.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55490907,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6820946,"count":67589,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55490907,"sequence":41895989,"size":100,"condition":0,"price":29.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYL"},"quote":{"ms_of_day":55454705,"bid_size":8,"bid_exchange":29,"bid":122.83,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":122.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYL"},"ohlc":{"ms_of_day":55490907,"open":123.85,"high":129.53,"low":115.0,"close":122.9,"volume":4100960,"count":80083,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYL"},"trade":{"ms_of_day":55490907,"sequence":41895991,"size":1,"condition":115,"price":122.9055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55486229,"bid_size":5,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55490913,"open":181.3,"high":205.24,"low":177.11,"close":190.8,"volume":39227905,"count":532968,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55490913,"sequence":41896000,"size":3,"condition":115,"price":190.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55490899,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55490910,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57662843,"count":416072,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55490910,"sequence":41895998,"size":421,"condition":0,"price":21.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"quote":{"ms_of_day":55490745,"bid_size":24,"bid_exchange":29,"bid":431.59,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":432.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"ohlc":{"ms_of_day":55490910,"open":397.88,"high":441.05,"low":365.77,"close":431.6,"volume":1915654,"count":57763,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"trade":{"ms_of_day":55490910,"sequence":41895997,"size":11,"condition":115,"price":431.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55490899,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55490911,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57662943,"count":416073,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55490911,"sequence":41895999,"size":100,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55490852,"bid_size":4539,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":3261,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55490913,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164114034,"count":357967,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55490913,"sequence":41896001,"size":50,"condition":115,"price":12.3999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"quote":{"ms_of_day":55490412,"bid_size":170,"bid_exchange":29,"bid":382.93,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":383.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"ohlc":{"ms_of_day":55490915,"open":397.72,"high":426.7,"low":344.8,"close":382.98,"volume":11517166,"count":194690,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"trade":{"ms_of_day":55490915,"sequence":41896007,"size":100,"condition":0,"price":382.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55488806,"bid_size":100,"bid_exchange":29,"bid":287.01,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55490913,"open":254.89,"high":327.92,"low":230.0,"close":287.78,"volume":40337596,"count":533362,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55490913,"sequence":41896002,"size":50,"condition":115,"price":287.7836,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"quote":{"ms_of_day":55457122,"bid_size":65,"bid_exchange":29,"bid":25.51,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":25.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"ohlc":{"ms_of_day":55490913,"open":25.26,"high":26.8,"low":24.64,"close":25.51,"volume":2974240,"count":56459,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"trade":{"ms_of_day":55490913,"sequence":41896004,"size":1,"condition":115,"price":25.5112,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"quote":{"ms_of_day":55490745,"bid_size":24,"bid_exchange":29,"bid":431.59,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":432.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"ohlc":{"ms_of_day":55490917,"open":397.88,"high":441.05,"low":365.77,"close":431.59,"volume":1915655,"count":57764,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"trade":{"ms_of_day":55490917,"sequence":41896013,"size":1,"condition":115,"price":431.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55490852,"bid_size":4539,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":3261,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55490914,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164114038,"count":357968,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55490914,"sequence":41896005,"size":4,"condition":115,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"quote":{"ms_of_day":55457122,"bid_size":65,"bid_exchange":29,"bid":25.51,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":25.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"ohlc":{"ms_of_day":55490915,"open":25.26,"high":26.8,"low":24.64,"close":25.52,"volume":2974246,"count":56460,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"trade":{"ms_of_day":55490915,"sequence":41896008,"size":6,"condition":115,"price":25.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"quote":{"ms_of_day":55490913,"bid_size":205,"bid_exchange":29,"bid":102.76,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":102.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"ohlc":{"ms_of_day":55490913,"open":98.23,"high":107.45,"low":95.09,"close":102.77,"volume":10855158,"count":160632,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"trade":{"ms_of_day":55490913,"sequence":41896003,"size":10,"condition":115,"price":102.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INOD"},"quote":{"ms_of_day":55488158,"bid_size":19,"bid_exchange":29,"bid":40.62,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INOD"},"ohlc":{"ms_of_day":55490915,"open":50.0,"high":53.87,"low":38.61,"close":40.66,"volume":8905230,"count":100366,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INOD"},"trade":{"ms_of_day":55490915,"sequence":41896009,"size":1,"condition":115,"price":40.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55490852,"bid_size":4539,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":3261,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55490916,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164114065,"count":357969,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55490916,"sequence":41896011,"size":27,"condition":115,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55490539,"bid_size":90,"bid_exchange":29,"bid":79.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":79.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55490915,"open":93.77,"high":94.85,"low":77.98,"close":79.69,"volume":30846390,"count":374991,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55490915,"sequence":41896006,"size":100,"condition":0,"price":79.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"quote":{"ms_of_day":55489037,"bid_size":98,"bid_exchange":29,"bid":129.65,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":129.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"ohlc":{"ms_of_day":55490916,"open":141.31,"high":144.5,"low":123.01,"close":129.66,"volume":20198191,"count":195399,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"trade":{"ms_of_day":55490916,"sequence":41896010,"size":98,"condition":115,"price":129.666,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"quote":{"ms_of_day":55487154,"bid_size":6,"bid_exchange":29,"bid":243.05,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":243.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"ohlc":{"ms_of_day":55490918,"open":238.22,"high":243.33,"low":229.82,"close":243.09,"volume":3989166,"count":83610,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"trade":{"ms_of_day":55490918,"sequence":41896016,"size":38,"condition":115,"price":243.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55490818,"bid_size":5,"bid_exchange":29,"bid":278.84,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":278.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55490918,"open":275.25,"high":391.03,"low":168.5,"close":278.93,"volume":581389974,"count":6833570,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55490918,"sequence":41896015,"size":300,"condition":0,"price":278.9305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLB"},"quote":{"ms_of_day":55490307,"bid_size":1100,"bid_exchange":29,"bid":86.81,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":86.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLB"},"ohlc":{"ms_of_day":55490917,"open":86.99,"high":88.34,"low":84.34,"close":86.81,"volume":12054575,"count":98841,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLB"},"trade":{"ms_of_day":55490917,"sequence":41896012,"size":22,"condition":115,"price":86.814,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55490913,"bid_size":2,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55490917,"open":181.3,"high":205.24,"low":177.11,"close":190.86,"volume":39227930,"count":532969,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55490917,"sequence":41896014,"size":25,"condition":115,"price":190.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55490778,"bid_size":70,"bid_exchange":29,"bid":392.17,"bid_condition":0,"ask_size":191,"ask_exchange":29,"ask":392.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55490917,"open":396.67,"high":422.54,"low":362.97,"close":392.19,"volume":111080465,"count":1560096,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55490917,"sequence":41896020,"size":20,"condition":115,"price":392.195,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"quote":{"ms_of_day":55487154,"bid_size":6,"bid_exchange":29,"bid":243.05,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":243.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"ohlc":{"ms_of_day":55490921,"open":238.22,"high":243.33,"low":229.82,"close":243.09,"volume":3989168,"count":83611,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"trade":{"ms_of_day":55490921,"sequence":41896019,"size":2,"condition":115,"price":243.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55490885,"bid_size":597,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":728,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55490919,"open":124.56,"high":149.019,"low":87.514,"close":112.788,"volume":1947790896,"count":10741767,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55490919,"sequence":41896017,"size":1,"condition":115,"price":112.7888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55490818,"bid_size":5,"bid_exchange":29,"bid":278.84,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":278.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55490927,"open":275.25,"high":391.03,"low":168.5,"close":278.9,"volume":581390074,"count":6833571,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55490927,"sequence":41896024,"size":100,"condition":0,"price":278.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"quote":{"ms_of_day":55490353,"bid_size":154,"bid_exchange":29,"bid":10.61,"bid_condition":0,"ask_size":809,"ask_exchange":29,"ask":10.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"ohlc":{"ms_of_day":55490925,"open":11.92,"high":12.73,"low":9.05,"close":10.615,"volume":5147653,"count":65534,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"trade":{"ms_of_day":55490925,"sequence":41896021,"size":2,"condition":115,"price":10.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55490287,"bid_size":278,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55490928,"open":167.94,"high":187.73,"low":158.18,"close":164.98,"volume":67055699,"count":839005,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55490928,"sequence":41896025,"size":2,"condition":115,"price":164.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTCR"},"quote":{"ms_of_day":55406505,"bid_size":75,"bid_exchange":29,"bid":16.7,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":16.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTCR"},"ohlc":{"ms_of_day":55490920,"open":17.65,"high":18.05,"low":16.57,"close":16.7,"volume":603470,"count":3536,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTCR"},"trade":{"ms_of_day":55490920,"sequence":41896018,"size":50,"condition":115,"price":16.7002,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"quote":{"ms_of_day":55490920,"bid_size":205,"bid_exchange":29,"bid":102.76,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":102.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"ohlc":{"ms_of_day":55490928,"open":98.23,"high":107.45,"low":95.09,"close":102.78,"volume":10855258,"count":160633,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"trade":{"ms_of_day":55490928,"sequence":41896026,"size":100,"condition":0,"price":102.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55490273,"bid_size":4383,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":3412,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55490928,"open":20.53,"high":23.76,"low":19.39,"close":23.69,"volume":97795183,"count":309279,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55490928,"sequence":41896027,"size":1,"condition":115,"price":23.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55490273,"bid_size":25,"bid_exchange":29,"bid":101.16,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55490930,"open":96.41,"high":105.99,"low":94.58,"close":101.19,"volume":16568542,"count":239214,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55490930,"sequence":41896029,"size":35,"condition":96,"price":101.1995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"quote":{"ms_of_day":55489853,"bid_size":9500,"bid_exchange":29,"bid":57.66,"bid_condition":0,"ask_size":17506,"ask_exchange":29,"ask":57.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"ohlc":{"ms_of_day":55490925,"open":54.12,"high":57.705,"low":50.7,"close":57.67,"volume":12279956,"count":57003,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"trade":{"ms_of_day":55490925,"sequence":41896022,"size":2,"condition":115,"price":57.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55484158,"bid_size":229,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55490930,"open":709.0,"high":723.47,"low":629.28,"close":639.34,"volume":2042987,"count":54081,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55490930,"sequence":41896030,"size":10,"condition":115,"price":639.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"quote":{"ms_of_day":55489853,"bid_size":9500,"bid_exchange":29,"bid":57.66,"bid_condition":0,"ask_size":17506,"ask_exchange":29,"ask":57.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"ohlc":{"ms_of_day":55490926,"open":54.12,"high":57.705,"low":50.7,"close":57.669,"volume":12279958,"count":57004,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"trade":{"ms_of_day":55490926,"sequence":41896023,"size":2,"condition":115,"price":57.6699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"quote":{"ms_of_day":55490931,"bid_size":144,"bid_exchange":29,"bid":102.75,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":102.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"ohlc":{"ms_of_day":55490931,"open":92.43,"high":104.87,"low":87.92,"close":102.75,"volume":16909877,"count":239540,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"trade":{"ms_of_day":55490931,"sequence":41896031,"size":13,"condition":115,"price":102.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITRM"},"quote":{"ms_of_day":55249505,"bid_size":100,"bid_exchange":29,"bid":1.29,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":1.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITRM"},"ohlc":{"ms_of_day":55490931,"open":1.45,"high":1.5,"low":1.29,"close":1.299,"volume":1091377,"count":2663,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITRM"},"trade":{"ms_of_day":55490931,"sequence":41896032,"size":50,"condition":115,"price":1.2992,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"quote":{"ms_of_day":55490870,"bid_size":400,"bid_exchange":29,"bid":8.52,"bid_condition":0,"ask_size":584,"ask_exchange":29,"ask":8.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"ohlc":{"ms_of_day":55490928,"open":13.19,"high":13.69,"low":7.21,"close":8.54,"volume":4545138,"count":41950,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"trade":{"ms_of_day":55490928,"sequence":41896028,"size":10,"condition":115,"price":8.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"quote":{"ms_of_day":55490931,"bid_size":144,"bid_exchange":29,"bid":102.75,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":102.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"ohlc":{"ms_of_day":55490932,"open":92.43,"high":104.87,"low":87.92,"close":102.75,"volume":16909897,"count":239541,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"trade":{"ms_of_day":55490932,"sequence":41896033,"size":20,"condition":115,"price":102.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"quote":{"ms_of_day":55490932,"bid_size":302,"bid_exchange":29,"bid":93.05,"bid_condition":0,"ask_size":2046,"ask_exchange":29,"ask":93.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"ohlc":{"ms_of_day":55490932,"open":87.61,"high":94.04,"low":85.43,"close":93.05,"volume":39733402,"count":300406,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"trade":{"ms_of_day":55490932,"sequence":41896034,"size":51,"condition":115,"price":93.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55490106,"bid_size":122,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55490933,"open":92.38,"high":93.97,"low":63.92,"close":65.31,"volume":96550287,"count":849483,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55490933,"sequence":41896035,"size":178,"condition":0,"price":65.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRTC"},"quote":{"ms_of_day":55414969,"bid_size":19,"bid_exchange":29,"bid":105.67,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":105.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRTC"},"ohlc":{"ms_of_day":55490934,"open":108.99,"high":111.76,"low":95.3,"close":105.56,"volume":2298883,"count":45974,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRTC"},"trade":{"ms_of_day":55490934,"sequence":41896036,"size":1,"condition":96,"price":105.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"quote":{"ms_of_day":55490057,"bid_size":5030,"bid_exchange":29,"bid":2.96,"bid_condition":0,"ask_size":8558,"ask_exchange":29,"ask":2.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"ohlc":{"ms_of_day":55490938,"open":3.32,"high":3.39,"low":2.84,"close":2.96,"volume":36704689,"count":159046,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"trade":{"ms_of_day":55490938,"sequence":41896037,"size":80,"condition":115,"price":2.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"quote":{"ms_of_day":55490057,"bid_size":5030,"bid_exchange":29,"bid":2.96,"bid_condition":0,"ask_size":8558,"ask_exchange":29,"ask":2.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"ohlc":{"ms_of_day":55490938,"open":3.32,"high":3.39,"low":2.84,"close":2.96,"volume":36704709,"count":159047,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"trade":{"ms_of_day":55490938,"sequence":41896038,"size":20,"condition":115,"price":2.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLTE"},"quote":{"ms_of_day":55475206,"bid_size":5,"bid_exchange":29,"bid":67.1,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":67.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLTE"},"ohlc":{"ms_of_day":55490947,"open":58.0,"high":71.0,"low":57.0,"close":67.25,"volume":150936,"count":3168,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLTE"},"trade":{"ms_of_day":55490947,"sequence":41896049,"size":40,"condition":115,"price":67.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLRE"},"quote":{"ms_of_day":55440356,"bid_size":200,"bid_exchange":29,"bid":13.69,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":13.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLRE"},"ohlc":{"ms_of_day":55490941,"open":13.7,"high":14.35,"low":12.56,"close":13.7,"volume":400726,"count":4976,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLRE"},"trade":{"ms_of_day":55490941,"sequence":41896042,"size":1,"condition":115,"price":13.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"quote":{"ms_of_day":55488501,"bid_size":400,"bid_exchange":29,"bid":16.73,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":16.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"ohlc":{"ms_of_day":55490938,"open":16.95,"high":17.22,"low":16.31,"close":16.74,"volume":3802528,"count":55076,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"trade":{"ms_of_day":55490938,"sequence":41896039,"size":2,"condition":96,"price":16.7419,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55490927,"bid_size":50,"bid_exchange":29,"bid":278.84,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":278.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55490943,"open":275.25,"high":391.03,"low":168.5,"close":278.87,"volume":581390464,"count":6833572,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55490943,"sequence":41896044,"size":390,"condition":0,"price":278.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAP"},"quote":{"ms_of_day":55489738,"bid_size":168,"bid_exchange":29,"bid":268.9,"bid_condition":0,"ask_size":282,"ask_exchange":29,"ask":269.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAP"},"ohlc":{"ms_of_day":55490943,"open":274.43,"high":284.55,"low":250.0,"close":269.05,"volume":3287950,"count":70849,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAP"},"trade":{"ms_of_day":55490943,"sequence":41896045,"size":2,"condition":115,"price":269.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55490818,"bid_size":130,"bid_exchange":29,"bid":569.79,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":569.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55490941,"open":561.44,"high":604.52,"low":500.94,"close":569.79,"volume":467990146,"count":3986419,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55490941,"sequence":41896041,"size":50,"condition":115,"price":569.7901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"quote":{"ms_of_day":55490942,"bid_size":3,"bid_exchange":29,"bid":486.21,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":486.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"ohlc":{"ms_of_day":55490945,"open":465.58,"high":495.0,"low":459.55,"close":486.42,"volume":1275159,"count":47030,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"trade":{"ms_of_day":55490945,"sequence":41896046,"size":2,"condition":115,"price":486.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOGI"},"quote":{"ms_of_day":55488661,"bid_size":10,"bid_exchange":29,"bid":88.87,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":88.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOGI"},"ohlc":{"ms_of_day":55490940,"open":99.66,"high":101.04,"low":80.0,"close":88.87,"volume":1849874,"count":40008,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOGI"},"trade":{"ms_of_day":55490940,"sequence":41896040,"size":1,"condition":96,"price":88.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLNC"},"quote":{"ms_of_day":55490761,"bid_size":991,"bid_exchange":29,"bid":5.13,"bid_condition":0,"ask_size":1378,"ask_exchange":29,"ask":5.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLNC"},"ohlc":{"ms_of_day":55490946,"open":5.83,"high":5.95,"low":4.78,"close":5.12,"volume":23859149,"count":127569,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLNC"},"trade":{"ms_of_day":55490946,"sequence":41896047,"size":100,"condition":4,"price":5.1295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55490818,"bid_size":130,"bid_exchange":29,"bid":569.79,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":569.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55490947,"open":561.44,"high":604.52,"low":500.94,"close":569.79,"volume":467990196,"count":3986420,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55490947,"sequence":41896050,"size":50,"condition":115,"price":569.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCG"},"quote":{"ms_of_day":55490294,"bid_size":1000,"bid_exchange":29,"bid":24.8,"bid_condition":0,"ask_size":1120,"ask_exchange":29,"ask":24.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCG"},"ohlc":{"ms_of_day":55490941,"open":23.42,"high":25.05,"low":22.2,"close":24.8,"volume":1867372,"count":10043,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCG"},"trade":{"ms_of_day":55490941,"sequence":41896043,"size":2,"condition":115,"price":24.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"quote":{"ms_of_day":55478146,"bid_size":2,"bid_exchange":29,"bid":245.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":245.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"ohlc":{"ms_of_day":55490948,"open":250.21,"high":266.75,"low":238.01,"close":245.29,"volume":11675659,"count":184810,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"trade":{"ms_of_day":55490948,"sequence":41896052,"size":1,"condition":115,"price":245.2922,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"quote":{"ms_of_day":55478146,"bid_size":2,"bid_exchange":29,"bid":245.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":245.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"ohlc":{"ms_of_day":55490949,"open":250.21,"high":266.75,"low":238.01,"close":245.3,"volume":11675661,"count":184811,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"trade":{"ms_of_day":55490949,"sequence":41896054,"size":2,"condition":115,"price":245.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"quote":{"ms_of_day":55478146,"bid_size":2,"bid_exchange":29,"bid":245.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":245.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"ohlc":{"ms_of_day":55490950,"open":250.21,"high":266.75,"low":238.01,"close":245.29,"volume":11675662,"count":184812,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"trade":{"ms_of_day":55490950,"sequence":41896055,"size":1,"condition":115,"price":245.2922,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55490799,"bid_size":9,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55490947,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11366640,"count":135090,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55490947,"sequence":41896048,"size":27,"condition":115,"price":40.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"quote":{"ms_of_day":55478146,"bid_size":2,"bid_exchange":29,"bid":245.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":245.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"ohlc":{"ms_of_day":55490951,"open":250.21,"high":266.75,"low":238.01,"close":245.34,"volume":11675665,"count":184813,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"trade":{"ms_of_day":55490951,"sequence":41896056,"size":3,"condition":115,"price":245.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55490799,"bid_size":9,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55490947,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11366713,"count":135091,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55490947,"sequence":41896051,"size":73,"condition":115,"price":40.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCB"},"quote":{"ms_of_day":55478256,"bid_size":208,"bid_exchange":29,"bid":57.43,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":57.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCB"},"ohlc":{"ms_of_day":55490948,"open":52.66,"high":57.69,"low":52.48,"close":57.45,"volume":111047,"count":4171,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCB"},"trade":{"ms_of_day":55490948,"sequence":41896053,"size":4,"condition":115,"price":57.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55490899,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55490953,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57663943,"count":416074,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55490953,"sequence":41896057,"size":1000,"condition":0,"price":21.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55490899,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55490956,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57664043,"count":416075,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55490956,"sequence":41896059,"size":100,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRT"},"quote":{"ms_of_day":55490778,"bid_size":100,"bid_exchange":29,"bid":70.64,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":70.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRT"},"ohlc":{"ms_of_day":55490957,"open":71.46,"high":72.75,"low":66.73,"close":70.64,"volume":18445439,"count":118584,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRT"},"trade":{"ms_of_day":55490957,"sequence":41896060,"size":30,"condition":115,"price":70.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSC"},"quote":{"ms_of_day":55476084,"bid_size":131,"bid_exchange":29,"bid":136.88,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":137.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSC"},"ohlc":{"ms_of_day":55490958,"open":128.98,"high":137.19,"low":122.73,"close":136.92,"volume":1059886,"count":31663,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSC"},"trade":{"ms_of_day":55490958,"sequence":41896062,"size":3,"condition":115,"price":136.9281,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"quote":{"ms_of_day":55486075,"bid_size":35,"bid_exchange":29,"bid":149.37,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":149.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"ohlc":{"ms_of_day":55490958,"open":169.75,"high":176.2,"low":139.44,"close":149.49,"volume":12392843,"count":155571,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"trade":{"ms_of_day":55490958,"sequence":41896061,"size":1,"condition":115,"price":149.4974,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"quote":{"ms_of_day":55489598,"bid_size":3770,"bid_exchange":29,"bid":7.91,"bid_condition":0,"ask_size":972,"ask_exchange":29,"ask":7.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"ohlc":{"ms_of_day":55490962,"open":8.64,"high":8.94,"low":7.42,"close":7.91,"volume":109486280,"count":287138,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"trade":{"ms_of_day":55490962,"sequence":41896068,"size":50,"condition":115,"price":7.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55490777,"bid_size":540,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":161,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55490959,"open":44.62,"high":50.36,"low":35.91,"close":44.75,"volume":199521846,"count":983521,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55490959,"sequence":41896064,"size":10,"condition":96,"price":44.7539,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNL.PR.A"},"quote":{"ms_of_day":55231376,"bid_size":100,"bid_exchange":29,"bid":22.52,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":23.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNL.PR.A"},"ohlc":{"ms_of_day":55490963,"open":22.3,"high":22.96,"low":22.17,"close":22.6,"volume":25078,"count":332,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNL.PR.A"},"trade":{"ms_of_day":55490963,"sequence":41896069,"size":31,"condition":115,"price":22.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFG"},"quote":{"ms_of_day":55488194,"bid_size":100,"bid_exchange":29,"bid":77.42,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":77.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFG"},"ohlc":{"ms_of_day":55490959,"open":77.37,"high":81.91,"low":75.34,"close":77.45,"volume":408930,"count":12043,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFG"},"trade":{"ms_of_day":55490959,"sequence":41896063,"size":1,"condition":115,"price":77.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55490745,"bid_size":365,"bid_exchange":29,"bid":72.97,"bid_condition":0,"ask_size":551,"ask_exchange":29,"ask":72.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55490954,"open":77.2,"high":78.32,"low":67.28,"close":72.98,"volume":35928832,"count":385529,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55490954,"sequence":41896058,"size":1,"condition":115,"price":72.9864,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PACB"},"quote":{"ms_of_day":55452506,"bid_size":10301,"bid_exchange":29,"bid":1.25,"bid_condition":0,"ask_size":5217,"ask_exchange":29,"ask":1.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PACB"},"ohlc":{"ms_of_day":55490960,"open":1.49,"high":1.52,"low":1.24,"close":1.25,"volume":13586867,"count":22252,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PACB"},"trade":{"ms_of_day":55490960,"sequence":41896065,"size":100,"condition":0,"price":1.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNL.PR.A"},"quote":{"ms_of_day":55231376,"bid_size":100,"bid_exchange":29,"bid":22.52,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":23.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNL.PR.A"},"ohlc":{"ms_of_day":55490963,"open":22.3,"high":22.96,"low":22.17,"close":22.6,"volume":25108,"count":333,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNL.PR.A"},"trade":{"ms_of_day":55490963,"sequence":41896070,"size":30,"condition":115,"price":22.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"quote":{"ms_of_day":55487253,"bid_size":5,"bid_exchange":29,"bid":513.37,"bid_condition":0,"ask_size":767,"ask_exchange":29,"ask":513.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"ohlc":{"ms_of_day":55490961,"open":529.0,"high":540.99,"low":508.0,"close":513.47,"volume":3660160,"count":99608,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"trade":{"ms_of_day":55490961,"sequence":41896067,"size":4,"condition":115,"price":513.4767,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55490487,"bid_size":324,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2252,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55490964,"open":64.11,"high":65.09,"low":59.425,"close":61.643,"volume":205240856,"count":753583,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55490964,"sequence":41896072,"size":200,"condition":4,"price":61.6431,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"quote":{"ms_of_day":55490963,"bid_size":3362,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1682,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"ohlc":{"ms_of_day":55490964,"open":15.98,"high":16.46,"low":7.18,"close":15.63,"volume":13019190,"count":111925,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"trade":{"ms_of_day":55490964,"sequence":41896071,"size":3,"condition":115,"price":15.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANNX"},"quote":{"ms_of_day":55481677,"bid_size":2728,"bid_exchange":29,"bid":2.29,"bid_condition":0,"ask_size":1982,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANNX"},"ohlc":{"ms_of_day":55490966,"open":2.47,"high":2.89,"low":2.18,"close":2.29,"volume":6978126,"count":31584,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANNX"},"trade":{"ms_of_day":55490966,"sequence":41896074,"size":21,"condition":115,"price":2.2945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"quote":{"ms_of_day":55487154,"bid_size":6,"bid_exchange":29,"bid":243.05,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":243.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"ohlc":{"ms_of_day":55490968,"open":238.22,"high":243.33,"low":229.82,"close":242.999,"volume":3989169,"count":83612,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"trade":{"ms_of_day":55490968,"sequence":41896075,"size":1,"condition":115,"price":242.9991,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55490552,"bid_size":1844,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":1520,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55490960,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39054126,"count":182503,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55490960,"sequence":41896066,"size":14,"condition":96,"price":9.1807,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"quote":{"ms_of_day":55490965,"bid_size":50,"bid_exchange":29,"bid":66.73,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":66.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"ohlc":{"ms_of_day":55490966,"open":59.7,"high":67.12,"low":59.7,"close":66.73,"volume":5845178,"count":77563,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"trade":{"ms_of_day":55490966,"sequence":41896073,"size":52,"condition":115,"price":66.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"quote":{"ms_of_day":55437635,"bid_size":600,"bid_exchange":29,"bid":23.41,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":23.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"ohlc":{"ms_of_day":55490968,"open":23.677,"high":23.99,"low":23.27,"close":23.55,"volume":57772,"count":793,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"trade":{"ms_of_day":55490968,"sequence":41896076,"size":2,"condition":115,"price":23.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLZ"},"quote":{"ms_of_day":55490664,"bid_size":17164,"bid_exchange":29,"bid":3.63,"bid_condition":0,"ask_size":51100,"ask_exchange":29,"ask":3.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLZ"},"ohlc":{"ms_of_day":55490970,"open":4.34,"high":5.58,"low":3.27,"close":3.63,"volume":214339997,"count":132534,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLZ"},"trade":{"ms_of_day":55490970,"sequence":41896077,"size":160,"condition":0,"price":3.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"quote":{"ms_of_day":55490917,"bid_size":98,"bid_exchange":29,"bid":129.65,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":129.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"ohlc":{"ms_of_day":55490971,"open":141.31,"high":144.5,"low":123.01,"close":129.62,"volume":20198192,"count":195400,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"trade":{"ms_of_day":55490971,"sequence":41896078,"size":1,"condition":96,"price":129.6279,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"quote":{"ms_of_day":55487848,"bid_size":530,"bid_exchange":29,"bid":25.2,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":25.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"ohlc":{"ms_of_day":55490976,"open":25.5,"high":26.06,"low":23.75,"close":25.216,"volume":4120128,"count":69712,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"trade":{"ms_of_day":55490976,"sequence":41896083,"size":100,"condition":4,"price":25.2166,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"quote":{"ms_of_day":55490543,"bid_size":352,"bid_exchange":29,"bid":67.26,"bid_condition":0,"ask_size":181,"ask_exchange":29,"ask":67.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"ohlc":{"ms_of_day":55490973,"open":66.31,"high":70.39,"low":61.07,"close":67.26,"volume":38268420,"count":276247,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"trade":{"ms_of_day":55490973,"sequence":41896080,"size":503,"condition":0,"price":67.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANC"},"quote":{"ms_of_day":55485314,"bid_size":753,"bid_exchange":29,"bid":14.6,"bid_condition":0,"ask_size":492,"ask_exchange":29,"ask":14.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANC"},"ohlc":{"ms_of_day":55490972,"open":14.8,"high":15.06,"low":14.45,"close":14.566,"volume":1860126,"count":22035,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANC"},"trade":{"ms_of_day":55490972,"sequence":41896079,"size":1,"condition":115,"price":14.5666,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55490963,"bid_size":55,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1843,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55490974,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120297023,"count":1209638,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55490974,"sequence":41896081,"size":100,"condition":0,"price":224.9018,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEVA"},"quote":{"ms_of_day":55483911,"bid_size":1,"bid_exchange":29,"bid":27.3,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":27.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEVA"},"ohlc":{"ms_of_day":55490981,"open":31.28,"high":31.5,"low":26.7,"close":27.28,"volume":429712,"count":11071,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEVA"},"trade":{"ms_of_day":55490981,"sequence":41896089,"size":1,"condition":96,"price":27.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490981,"bid_size":188,"bid_exchange":29,"bid":19.33,"bid_condition":0,"ask_size":415,"ask_exchange":29,"ask":19.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490981,"open":21.75,"high":22.26,"low":18.81,"close":19.34,"volume":6753811,"count":75305,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490981,"sequence":41896087,"size":100,"condition":95,"price":19.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMS"},"quote":{"ms_of_day":55490249,"bid_size":41,"bid_exchange":29,"bid":67.83,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":67.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMS"},"ohlc":{"ms_of_day":55490977,"open":64.91,"high":72.92,"low":63.17,"close":67.93,"volume":2914461,"count":65362,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMS"},"trade":{"ms_of_day":55490977,"sequence":41896085,"size":1,"condition":115,"price":67.938,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490981,"bid_size":188,"bid_exchange":29,"bid":19.33,"bid_condition":0,"ask_size":415,"ask_exchange":29,"ask":19.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490981,"open":21.75,"high":22.26,"low":18.81,"close":19.34,"volume":6753816,"count":75306,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490981,"sequence":41896088,"size":5,"condition":115,"price":19.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490982,"bid_size":360,"bid_exchange":29,"bid":19.33,"bid_condition":0,"ask_size":415,"ask_exchange":29,"ask":19.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490982,"open":21.75,"high":22.26,"low":18.81,"close":19.34,"volume":6753825,"count":75307,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490982,"sequence":41896090,"size":9,"condition":115,"price":19.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBM"},"quote":{"ms_of_day":55489744,"bid_size":7433,"bid_exchange":29,"bid":8.02,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":8.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBM"},"ohlc":{"ms_of_day":55490986,"open":7.25,"high":8.49,"low":6.62,"close":8.01,"volume":24952952,"count":86278,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBM"},"trade":{"ms_of_day":55490986,"sequence":41896101,"size":100,"condition":4,"price":8.0106,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490982,"bid_size":245,"bid_exchange":29,"bid":19.34,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":19.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490982,"open":21.75,"high":22.26,"low":18.81,"close":19.34,"volume":6753925,"count":75308,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490982,"sequence":41896093,"size":100,"condition":0,"price":19.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490982,"bid_size":245,"bid_exchange":29,"bid":19.34,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":19.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490983,"open":21.75,"high":22.26,"low":18.81,"close":19.34,"volume":6753946,"count":75309,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490983,"sequence":41896095,"size":21,"condition":96,"price":19.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490982,"bid_size":245,"bid_exchange":29,"bid":19.34,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":19.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490983,"open":21.75,"high":22.26,"low":18.81,"close":19.34,"volume":6754046,"count":75310,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490983,"sequence":41896096,"size":100,"condition":0,"price":19.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"quote":{"ms_of_day":55490327,"bid_size":10,"bid_exchange":29,"bid":269.88,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":270.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"ohlc":{"ms_of_day":55490976,"open":255.7,"high":293.6,"low":244.2,"close":269.95,"volume":4916899,"count":131426,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"trade":{"ms_of_day":55490976,"sequence":41896082,"size":1,"condition":115,"price":269.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRUS"},"quote":{"ms_of_day":55488234,"bid_size":155,"bid_exchange":29,"bid":104.15,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":104.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRUS"},"ohlc":{"ms_of_day":55490983,"open":101.67,"high":109.37,"low":92.01,"close":104.15,"volume":3170665,"count":70302,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRUS"},"trade":{"ms_of_day":55490983,"sequence":41896099,"size":1,"condition":96,"price":104.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"quote":{"ms_of_day":55490327,"bid_size":10,"bid_exchange":29,"bid":269.88,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":270.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"ohlc":{"ms_of_day":55490976,"open":255.7,"high":293.6,"low":244.2,"close":269.95,"volume":4916900,"count":131427,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"trade":{"ms_of_day":55490976,"sequence":41896084,"size":1,"condition":115,"price":269.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"quote":{"ms_of_day":55490327,"bid_size":10,"bid_exchange":29,"bid":269.88,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":270.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"ohlc":{"ms_of_day":55490977,"open":255.7,"high":293.6,"low":244.2,"close":269.95,"volume":4916901,"count":131428,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"trade":{"ms_of_day":55490977,"sequence":41896086,"size":1,"condition":115,"price":269.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKV"},"quote":{"ms_of_day":55478221,"bid_size":12,"bid_exchange":29,"bid":20.78,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":20.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKV"},"ohlc":{"ms_of_day":55490984,"open":19.69,"high":22.29,"low":17.77,"close":20.79,"volume":2510310,"count":36453,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKV"},"trade":{"ms_of_day":55490984,"sequence":41896100,"size":1,"condition":115,"price":20.7951,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCO"},"quote":{"ms_of_day":55486010,"bid_size":474,"bid_exchange":29,"bid":26.42,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":26.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCO"},"ohlc":{"ms_of_day":55490986,"open":24.47,"high":28.65,"low":23.45,"close":26.42,"volume":3285467,"count":17336,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCO"},"trade":{"ms_of_day":55490986,"sequence":41896102,"size":1,"condition":115,"price":26.425,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55490499,"bid_size":3596,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":4653,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55490982,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151238616,"count":281207,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55490982,"sequence":41896091,"size":850,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55490982,"bid_size":3596,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":4353,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55490982,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151239028,"count":281208,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55490982,"sequence":41896092,"size":412,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55490982,"bid_size":3596,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":4353,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55490982,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151239234,"count":281209,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55490982,"sequence":41896094,"size":206,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55490982,"bid_size":3596,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":4353,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55490983,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151239337,"count":281210,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55490983,"sequence":41896097,"size":103,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCOR"},"quote":{"ms_of_day":55484335,"bid_size":10,"bid_exchange":29,"bid":70.0,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":70.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCOR"},"ohlc":{"ms_of_day":55490983,"open":76.79,"high":76.79,"low":63.9,"close":70.07,"volume":6589871,"count":112572,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCOR"},"trade":{"ms_of_day":55490983,"sequence":41896098,"size":2,"condition":115,"price":70.0787,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55490287,"bid_size":278,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55490989,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67055719,"count":839006,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55490989,"sequence":41896112,"size":20,"condition":115,"price":164.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"quote":{"ms_of_day":55489389,"bid_size":1719,"bid_exchange":29,"bid":10.96,"bid_condition":0,"ask_size":2891,"ask_exchange":29,"ask":10.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"ohlc":{"ms_of_day":55490987,"open":12.0,"high":12.28,"low":10.62,"close":10.96,"volume":27781818,"count":190976,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"trade":{"ms_of_day":55490987,"sequence":41896103,"size":200,"condition":0,"price":10.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"quote":{"ms_of_day":55489389,"bid_size":1719,"bid_exchange":29,"bid":10.96,"bid_condition":0,"ask_size":2891,"ask_exchange":29,"ask":10.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"ohlc":{"ms_of_day":55490987,"open":12.0,"high":12.28,"low":10.62,"close":10.96,"volume":27782018,"count":190977,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"trade":{"ms_of_day":55490987,"sequence":41896104,"size":200,"condition":0,"price":10.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"quote":{"ms_of_day":55489389,"bid_size":1719,"bid_exchange":29,"bid":10.96,"bid_condition":0,"ask_size":2891,"ask_exchange":29,"ask":10.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"ohlc":{"ms_of_day":55490987,"open":12.0,"high":12.28,"low":10.62,"close":10.96,"volume":27782618,"count":190978,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"trade":{"ms_of_day":55490987,"sequence":41896105,"size":600,"condition":0,"price":10.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"quote":{"ms_of_day":55482155,"bid_size":3067,"bid_exchange":29,"bid":0.1206,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":0.1228,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"ohlc":{"ms_of_day":55490988,"open":0.1752,"high":0.1899,"low":0.0465,"close":0.1223,"volume":530636564,"count":190979,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"trade":{"ms_of_day":55490988,"sequence":41896106,"size":5000,"condition":0,"price":0.1223,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490988,"bid_size":51,"bid_exchange":29,"bid":19.34,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":19.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490988,"open":21.75,"high":22.26,"low":18.81,"close":19.345,"volume":6754246,"count":75311,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490988,"sequence":41896107,"size":200,"condition":95,"price":19.345,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490988,"bid_size":51,"bid_exchange":29,"bid":19.34,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":19.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490988,"open":21.75,"high":22.26,"low":18.81,"close":19.35,"volume":6754346,"count":75312,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490988,"sequence":41896108,"size":100,"condition":95,"price":19.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"quote":{"ms_of_day":55489689,"bid_size":946,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":14.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"ohlc":{"ms_of_day":55490991,"open":7.04,"high":16.99,"low":7.04,"close":14.7,"volume":5429050,"count":44612,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"trade":{"ms_of_day":55490991,"sequence":41896130,"size":1,"condition":115,"price":14.7072,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490988,"bid_size":51,"bid_exchange":29,"bid":19.34,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":19.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490988,"open":21.75,"high":22.26,"low":18.81,"close":19.35,"volume":6754356,"count":75313,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490988,"sequence":41896109,"size":10,"condition":115,"price":19.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490988,"bid_size":159,"bid_exchange":29,"bid":19.34,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":19.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490988,"open":21.75,"high":22.26,"low":18.81,"close":19.35,"volume":6754456,"count":75314,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490988,"sequence":41896110,"size":100,"condition":0,"price":19.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490988,"bid_size":159,"bid_exchange":29,"bid":19.34,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":19.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490988,"open":21.75,"high":22.26,"low":18.81,"close":19.35,"volume":6754556,"count":75315,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490988,"sequence":41896111,"size":100,"condition":0,"price":19.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490989,"bid_size":108,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":19.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490989,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6754656,"count":75316,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490989,"sequence":41896113,"size":100,"condition":95,"price":19.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490989,"bid_size":108,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":19.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490989,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6754756,"count":75317,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490989,"sequence":41896114,"size":100,"condition":95,"price":19.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490989,"bid_size":108,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":19.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490989,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6754762,"count":75318,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490989,"sequence":41896115,"size":6,"condition":115,"price":19.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490989,"bid_size":108,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":19.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490989,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6754862,"count":75319,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490989,"sequence":41896116,"size":100,"condition":95,"price":19.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490989,"bid_size":69,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":19.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490989,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6754912,"count":75320,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490989,"sequence":41896117,"size":50,"condition":115,"price":19.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490989,"bid_size":44,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":19.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490989,"open":21.75,"high":22.26,"low":18.81,"close":19.345,"volume":6754939,"count":75321,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490989,"sequence":41896118,"size":27,"condition":96,"price":19.3459,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490990,"bid_size":1,"bid_exchange":29,"bid":19.36,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490990,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6754989,"count":75322,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490990,"sequence":41896119,"size":50,"condition":115,"price":19.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490990,"bid_size":1,"bid_exchange":29,"bid":19.36,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490990,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6754996,"count":75323,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490990,"sequence":41896120,"size":7,"condition":115,"price":19.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490990,"bid_size":45,"bid_exchange":29,"bid":19.36,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490990,"open":21.75,"high":22.26,"low":18.81,"close":19.343,"volume":6755017,"count":75324,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490990,"sequence":41896121,"size":21,"condition":96,"price":19.3434,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490990,"bid_size":45,"bid_exchange":29,"bid":19.36,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490990,"open":21.75,"high":22.26,"low":18.81,"close":19.347,"volume":6755038,"count":75325,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490990,"sequence":41896122,"size":21,"condition":96,"price":19.3476,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490990,"bid_size":45,"bid_exchange":29,"bid":19.36,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490990,"open":21.75,"high":22.26,"low":18.81,"close":19.35,"volume":6755338,"count":75326,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490990,"sequence":41896123,"size":300,"condition":0,"price":19.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490990,"bid_size":45,"bid_exchange":29,"bid":19.36,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490990,"open":21.75,"high":22.26,"low":18.81,"close":19.359,"volume":6755419,"count":75327,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490990,"sequence":41896124,"size":81,"condition":96,"price":19.3593,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490990,"bid_size":45,"bid_exchange":29,"bid":19.36,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490990,"open":21.75,"high":22.26,"low":18.81,"close":19.359,"volume":6755684,"count":75328,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490990,"sequence":41896125,"size":265,"condition":4,"price":19.3594,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490990,"bid_size":45,"bid_exchange":29,"bid":19.36,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490990,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6755707,"count":75329,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490990,"sequence":41896126,"size":23,"condition":96,"price":19.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490990,"bid_size":45,"bid_exchange":29,"bid":19.36,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490990,"open":21.75,"high":22.26,"low":18.81,"close":19.357,"volume":6755727,"count":75330,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490990,"sequence":41896127,"size":20,"condition":96,"price":19.3575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490990,"bid_size":45,"bid_exchange":29,"bid":19.36,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490991,"open":21.75,"high":22.26,"low":18.81,"close":19.357,"volume":6755747,"count":75331,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490991,"sequence":41896128,"size":20,"condition":96,"price":19.3575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490990,"bid_size":45,"bid_exchange":29,"bid":19.36,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490991,"open":21.75,"high":22.26,"low":18.81,"close":19.358,"volume":6755767,"count":75332,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490991,"sequence":41896129,"size":20,"condition":96,"price":19.3585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55490990,"bid_size":45,"bid_exchange":29,"bid":19.36,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55490991,"open":21.75,"high":22.26,"low":18.81,"close":19.352,"volume":6755788,"count":75333,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55490991,"sequence":41896131,"size":21,"condition":96,"price":19.3528,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"quote":{"ms_of_day":55487048,"bid_size":6,"bid_exchange":29,"bid":207.34,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":207.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"ohlc":{"ms_of_day":55490992,"open":205.91,"high":208.87,"low":177.13,"close":207.44,"volume":13441015,"count":218391,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"trade":{"ms_of_day":55490992,"sequence":41896132,"size":12,"condition":115,"price":207.4458,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"quote":{"ms_of_day":55478146,"bid_size":2,"bid_exchange":29,"bid":245.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":245.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"ohlc":{"ms_of_day":55490997,"open":250.21,"high":266.75,"low":238.01,"close":245.34,"volume":11675666,"count":184814,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"trade":{"ms_of_day":55490997,"sequence":41896139,"size":1,"condition":115,"price":245.3451,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLND"},"quote":{"ms_of_day":55476405,"bid_size":5134,"bid_exchange":29,"bid":3.5,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":3.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLND"},"ohlc":{"ms_of_day":55490994,"open":3.9,"high":3.9,"low":3.38,"close":3.5,"volume":5430569,"count":29329,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLND"},"trade":{"ms_of_day":55490994,"sequence":41896135,"size":42,"condition":115,"price":3.5024,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLND"},"quote":{"ms_of_day":55476405,"bid_size":5134,"bid_exchange":29,"bid":3.5,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":3.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLND"},"ohlc":{"ms_of_day":55490995,"open":3.9,"high":3.9,"low":3.38,"close":3.5,"volume":5430580,"count":29330,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLND"},"trade":{"ms_of_day":55490995,"sequence":41896137,"size":11,"condition":115,"price":3.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55490799,"bid_size":9,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55490993,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11366916,"count":135092,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55490993,"sequence":41896133,"size":203,"condition":0,"price":40.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55488215,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55490998,"open":155.67,"high":159.73,"low":148.34,"close":158.75,"volume":14874729,"count":172155,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55490998,"sequence":41896141,"size":1,"condition":96,"price":158.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"quote":{"ms_of_day":55490880,"bid_size":448,"bid_exchange":29,"bid":31.1,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":31.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"ohlc":{"ms_of_day":55490993,"open":28.29,"high":31.835,"low":25.62,"close":31.1,"volume":26985860,"count":166590,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"trade":{"ms_of_day":55490993,"sequence":41896134,"size":34,"condition":115,"price":31.1001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55490845,"bid_size":870,"bid_exchange":29,"bid":484.57,"bid_condition":0,"ask_size":1276,"ask_exchange":29,"ask":484.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55490998,"open":474.23,"high":526.08,"low":451.49,"close":484.59,"volume":155950940,"count":1529416,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55490998,"sequence":41896140,"size":100,"condition":0,"price":484.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDNT"},"quote":{"ms_of_day":55478219,"bid_size":1,"bid_exchange":29,"bid":51.78,"bid_condition":0,"ask_size":717,"ask_exchange":29,"ask":51.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDNT"},"ohlc":{"ms_of_day":55490995,"open":50.85,"high":52.31,"low":49.57,"close":51.74,"volume":1450931,"count":22558,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDNT"},"trade":{"ms_of_day":55490995,"sequence":41896136,"size":1,"condition":96,"price":51.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"quote":{"ms_of_day":55490834,"bid_size":104,"bid_exchange":29,"bid":372.76,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":373.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"ohlc":{"ms_of_day":55491001,"open":352.69,"high":374.955,"low":328.45,"close":372.99,"volume":6873795,"count":171269,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"trade":{"ms_of_day":55491001,"sequence":41896144,"size":37,"condition":115,"price":372.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMMR"},"quote":{"ms_of_day":55487941,"bid_size":1386,"bid_exchange":29,"bid":8.08,"bid_condition":0,"ask_size":1315,"ask_exchange":29,"ask":8.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMMR"},"ohlc":{"ms_of_day":55490997,"open":7.56,"high":8.11,"low":7.42,"close":8.08,"volume":1223523,"count":12589,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMMR"},"trade":{"ms_of_day":55490997,"sequence":41896138,"size":1,"condition":96,"price":8.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55484424,"bid_size":120,"bid_exchange":29,"bid":89.41,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55491001,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23262537,"count":276523,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55491001,"sequence":41896143,"size":1,"condition":96,"price":89.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"quote":{"ms_of_day":55489571,"bid_size":13122,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":6889,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"ohlc":{"ms_of_day":55491002,"open":10.95,"high":11.46,"low":10.5,"close":11.183,"volume":77865973,"count":196107,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"trade":{"ms_of_day":55491002,"sequence":41896149,"size":1,"condition":115,"price":11.1838,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"quote":{"ms_of_day":55489571,"bid_size":13122,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":6889,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"ohlc":{"ms_of_day":55491003,"open":10.95,"high":11.46,"low":10.5,"close":11.185,"volume":77865977,"count":196108,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"trade":{"ms_of_day":55491003,"sequence":41896153,"size":4,"condition":115,"price":11.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNN"},"quote":{"ms_of_day":55478220,"bid_size":3,"bid_exchange":29,"bid":130.9,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":131.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNN"},"ohlc":{"ms_of_day":55491005,"open":133.52,"high":134.74,"low":127.98,"close":131.14,"volume":128242,"count":8523,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNN"},"trade":{"ms_of_day":55491005,"sequence":41896156,"size":1,"condition":115,"price":131.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55491001,"bid_size":250,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":19.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55491001,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6755789,"count":75334,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55491001,"sequence":41896145,"size":1,"condition":115,"price":19.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55490899,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491004,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57664143,"count":416076,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491004,"sequence":41896154,"size":100,"condition":0,"price":21.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"quote":{"ms_of_day":55465134,"bid_size":24,"bid_exchange":29,"bid":263.67,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":263.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"ohlc":{"ms_of_day":55491000,"open":251.4,"high":268.25,"low":233.69,"close":263.69,"volume":9839698,"count":160527,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"trade":{"ms_of_day":55491000,"sequence":41896142,"size":14,"condition":115,"price":263.6936,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55491001,"bid_size":250,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":19.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55491001,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6755833,"count":75335,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55491001,"sequence":41896146,"size":44,"condition":115,"price":19.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55491001,"bid_size":250,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":19.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55491001,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6755838,"count":75336,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55491001,"sequence":41896147,"size":5,"condition":115,"price":19.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55490899,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491004,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57664178,"count":416077,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491004,"sequence":41896155,"size":35,"condition":115,"price":21.515,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"quote":{"ms_of_day":55490834,"bid_size":104,"bid_exchange":29,"bid":372.76,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":373.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"ohlc":{"ms_of_day":55491006,"open":352.69,"high":374.955,"low":328.45,"close":372.99,"volume":6873796,"count":171270,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"trade":{"ms_of_day":55491006,"sequence":41896158,"size":1,"condition":115,"price":372.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55490845,"bid_size":870,"bid_exchange":29,"bid":484.57,"bid_condition":0,"ask_size":1276,"ask_exchange":29,"ask":484.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55491002,"open":474.23,"high":526.08,"low":451.49,"close":484.6,"volume":155951040,"count":1529417,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55491002,"sequence":41896148,"size":100,"condition":0,"price":484.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55490845,"bid_size":870,"bid_exchange":29,"bid":484.57,"bid_condition":0,"ask_size":1276,"ask_exchange":29,"ask":484.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55491002,"open":474.23,"high":526.08,"low":451.49,"close":484.6,"volume":155951140,"count":1529418,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55491002,"sequence":41896150,"size":100,"condition":0,"price":484.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55491002,"bid_size":250,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":489,"ask_exchange":29,"ask":19.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55491002,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6755849,"count":75337,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55491002,"sequence":41896151,"size":11,"condition":115,"price":19.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55491002,"bid_size":250,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":489,"ask_exchange":29,"ask":19.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55491002,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6755874,"count":75338,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55491002,"sequence":41896152,"size":25,"condition":115,"price":19.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"quote":{"ms_of_day":55490707,"bid_size":340,"bid_exchange":29,"bid":59.77,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"ohlc":{"ms_of_day":55491015,"open":60.6,"high":66.06,"low":57.99,"close":59.77,"volume":23721564,"count":311023,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"trade":{"ms_of_day":55491015,"sequence":41896173,"size":7,"condition":115,"price":59.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"quote":{"ms_of_day":55486803,"bid_size":223,"bid_exchange":29,"bid":18.32,"bid_condition":0,"ask_size":462,"ask_exchange":29,"ask":18.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"ohlc":{"ms_of_day":55491006,"open":17.68,"high":18.97,"low":17.04,"close":18.34,"volume":6478387,"count":73758,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"trade":{"ms_of_day":55491006,"sequence":41896157,"size":19,"condition":96,"price":18.3459,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DK"},"quote":{"ms_of_day":55489871,"bid_size":2,"bid_exchange":29,"bid":15.96,"bid_condition":0,"ask_size":425,"ask_exchange":29,"ask":15.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DK"},"ohlc":{"ms_of_day":55491008,"open":14.64,"high":16.89,"low":13.37,"close":15.96,"volume":4488443,"count":67112,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DK"},"trade":{"ms_of_day":55491008,"sequence":41896163,"size":19,"condition":115,"price":15.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRCY"},"quote":{"ms_of_day":55483778,"bid_size":30,"bid_exchange":29,"bid":43.88,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":43.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRCY"},"ohlc":{"ms_of_day":55491017,"open":40.52,"high":48.0,"low":40.52,"close":43.91,"volume":4988691,"count":66750,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRCY"},"trade":{"ms_of_day":55491017,"sequence":41896175,"size":9,"condition":115,"price":43.9145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"quote":{"ms_of_day":55456832,"bid_size":2,"bid_exchange":29,"bid":150.02,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":150.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"ohlc":{"ms_of_day":55491007,"open":146.87,"high":157.11,"low":137.97,"close":150.16,"volume":3995960,"count":73510,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"trade":{"ms_of_day":55491007,"sequence":41896160,"size":1,"condition":115,"price":150.1605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55490705,"bid_size":8270,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":2770,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55491010,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43712358,"count":143223,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55491010,"sequence":41896164,"size":76,"condition":115,"price":8.6219,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"quote":{"ms_of_day":55490408,"bid_size":38,"bid_exchange":29,"bid":232.01,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":232.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"ohlc":{"ms_of_day":55491011,"open":247.66,"high":261.0,"low":210.68,"close":232.03,"volume":812602,"count":30021,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"trade":{"ms_of_day":55491011,"sequence":41896167,"size":2,"condition":115,"price":232.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHR"},"quote":{"ms_of_day":55477678,"bid_size":10,"bid_exchange":29,"bid":27.15,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":27.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHR"},"ohlc":{"ms_of_day":55491008,"open":25.53,"high":27.8,"low":21.0,"close":27.16,"volume":1103483,"count":22472,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHR"},"trade":{"ms_of_day":55491008,"sequence":41896162,"size":30,"condition":115,"price":27.1675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSFS"},"quote":{"ms_of_day":55485470,"bid_size":117,"bid_exchange":29,"bid":53.22,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":53.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSFS"},"ohlc":{"ms_of_day":55491012,"open":52.29,"high":53.68,"low":50.15,"close":53.27,"volume":1575365,"count":29427,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSFS"},"trade":{"ms_of_day":55491012,"sequence":41896168,"size":10,"condition":115,"price":53.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBT"},"quote":{"ms_of_day":55476402,"bid_size":72,"bid_exchange":29,"bid":22.68,"bid_condition":0,"ask_size":276,"ask_exchange":29,"ask":23.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBT"},"ohlc":{"ms_of_day":55491006,"open":24.89,"high":25.6,"low":22.27,"close":22.89,"volume":308519,"count":4135,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBT"},"trade":{"ms_of_day":55491006,"sequence":41896159,"size":1,"condition":115,"price":22.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHR"},"quote":{"ms_of_day":55477678,"bid_size":10,"bid_exchange":29,"bid":27.15,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":27.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHR"},"ohlc":{"ms_of_day":55491013,"open":25.53,"high":27.8,"low":21.0,"close":27.16,"volume":1103485,"count":22473,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHR"},"trade":{"ms_of_day":55491013,"sequence":41896171,"size":2,"condition":115,"price":27.1636,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"quote":{"ms_of_day":55490418,"bid_size":182,"bid_exchange":29,"bid":45.06,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":45.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"ohlc":{"ms_of_day":55491017,"open":47.93,"high":48.0,"low":43.04,"close":45.09,"volume":9115572,"count":102479,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"trade":{"ms_of_day":55491017,"sequence":41896174,"size":2,"condition":115,"price":45.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MVIS"},"quote":{"ms_of_day":55482725,"bid_size":3850,"bid_exchange":29,"bid":1.3,"bid_condition":0,"ask_size":3847,"ask_exchange":29,"ask":1.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MVIS"},"ohlc":{"ms_of_day":55491014,"open":1.32,"high":1.35,"low":0.99,"close":1.3,"volume":12082985,"count":18467,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MVIS"},"trade":{"ms_of_day":55491014,"sequence":41896172,"size":1000,"condition":0,"price":1.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"quote":{"ms_of_day":55488433,"bid_size":107,"bid_exchange":29,"bid":74.06,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":74.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"ohlc":{"ms_of_day":55491007,"open":74.5,"high":78.83,"low":72.39,"close":74.06,"volume":4890246,"count":68270,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"trade":{"ms_of_day":55491007,"sequence":41896161,"size":45,"condition":115,"price":74.0608,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"quote":{"ms_of_day":55486692,"bid_size":407,"bid_exchange":29,"bid":16.1,"bid_condition":0,"ask_size":92,"ask_exchange":29,"ask":16.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"ohlc":{"ms_of_day":55491019,"open":16.47,"high":17.97,"low":13.35,"close":16.11,"volume":24622222,"count":189437,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"trade":{"ms_of_day":55491019,"sequence":41896177,"size":100,"condition":0,"price":16.1125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"quote":{"ms_of_day":55485147,"bid_size":70,"bid_exchange":29,"bid":107.38,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":107.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"ohlc":{"ms_of_day":55491018,"open":97.49,"high":107.88,"low":95.29,"close":107.39,"volume":7653037,"count":118723,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"trade":{"ms_of_day":55491018,"sequence":41896176,"size":40,"condition":115,"price":107.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"quote":{"ms_of_day":55486692,"bid_size":407,"bid_exchange":29,"bid":16.1,"bid_condition":0,"ask_size":92,"ask_exchange":29,"ask":16.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"ohlc":{"ms_of_day":55491019,"open":16.47,"high":17.97,"low":13.35,"close":16.11,"volume":24622262,"count":189438,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"trade":{"ms_of_day":55491019,"sequence":41896178,"size":40,"condition":115,"price":16.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADPT"},"quote":{"ms_of_day":55489687,"bid_size":177,"bid_exchange":29,"bid":8.38,"bid_condition":0,"ask_size":1607,"ask_exchange":29,"ask":8.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADPT"},"ohlc":{"ms_of_day":55491020,"open":7.49,"high":8.55,"low":6.96,"close":8.38,"volume":7603261,"count":59389,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADPT"},"trade":{"ms_of_day":55491020,"sequence":41896182,"size":1,"condition":115,"price":8.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55490802,"bid_size":262,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":1346,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55491019,"open":54.01,"high":58.86,"low":54.0,"close":58.44,"volume":32340453,"count":229650,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55491019,"sequence":41896179,"size":1,"condition":115,"price":58.4445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55491011,"bid_size":3,"bid_exchange":29,"bid":69.21,"bid_condition":0,"ask_size":850,"ask_exchange":29,"ask":69.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55491011,"open":69.28,"high":73.15,"low":64.25,"close":69.21,"volume":43689811,"count":412119,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55491011,"sequence":41896165,"size":3,"condition":115,"price":69.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55490777,"bid_size":73,"bid_exchange":29,"bid":173.5,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":173.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55491021,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175705071,"count":1514795,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55491021,"sequence":41896183,"size":1,"condition":96,"price":173.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55491011,"bid_size":3,"bid_exchange":29,"bid":69.21,"bid_condition":0,"ask_size":850,"ask_exchange":29,"ask":69.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55491011,"open":69.28,"high":73.15,"low":64.25,"close":69.21,"volume":43689908,"count":412120,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55491011,"sequence":41896166,"size":97,"condition":115,"price":69.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"quote":{"ms_of_day":55463772,"bid_size":209,"bid_exchange":29,"bid":63.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":63.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"ohlc":{"ms_of_day":55491027,"open":67.94,"high":74.81,"low":60.28,"close":63.8,"volume":28248320,"count":297892,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"trade":{"ms_of_day":55491027,"sequence":41896190,"size":1,"condition":115,"price":63.8044,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55490846,"bid_size":5,"bid_exchange":29,"bid":131.65,"bid_condition":0,"ask_size":366,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55491013,"open":137.24,"high":138.11,"low":124.3,"close":131.5,"volume":16753011,"count":236802,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55491013,"sequence":41896169,"size":37,"condition":96,"price":131.5082,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"quote":{"ms_of_day":55490845,"bid_size":20003,"bid_exchange":29,"bid":34.83,"bid_condition":0,"ask_size":13800,"ask_exchange":29,"ask":34.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"ohlc":{"ms_of_day":55491013,"open":35.05,"high":35.78,"low":34.4,"close":34.83,"volume":40174339,"count":90654,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"trade":{"ms_of_day":55491013,"sequence":41896170,"size":20,"condition":115,"price":34.8358,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55491012,"bid_size":150,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":489,"ask_exchange":29,"ask":19.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55491012,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6755913,"count":75339,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55491012,"sequence":41896180,"size":39,"condition":115,"price":19.36,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55491012,"bid_size":150,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":489,"ask_exchange":29,"ask":19.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55491020,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6755915,"count":75340,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55491020,"sequence":41896181,"size":2,"condition":115,"price":19.36,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55490301,"bid_size":1,"bid_exchange":29,"bid":312.18,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55491023,"open":310.03,"high":326.35,"low":293.52,"close":312.27,"volume":15820815,"count":339084,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55491023,"sequence":41896184,"size":100,"condition":0,"price":312.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55490301,"bid_size":1,"bid_exchange":29,"bid":312.18,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55491024,"open":310.03,"high":326.35,"low":293.52,"close":312.27,"volume":15820915,"count":339085,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55491024,"sequence":41896185,"size":100,"condition":0,"price":312.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTZ"},"quote":{"ms_of_day":55480665,"bid_size":109,"bid_exchange":29,"bid":14.07,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":14.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTZ"},"ohlc":{"ms_of_day":55491025,"open":13.5,"high":14.39,"low":12.57,"close":14.07,"volume":3032177,"count":43804,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTZ"},"trade":{"ms_of_day":55491025,"sequence":41896188,"size":2,"condition":115,"price":14.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"quote":{"ms_of_day":55486070,"bid_size":322,"bid_exchange":29,"bid":70.94,"bid_condition":0,"ask_size":471,"ask_exchange":29,"ask":70.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"ohlc":{"ms_of_day":55491024,"open":73.5,"high":76.97,"low":69.85,"close":70.96,"volume":5782517,"count":77360,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"trade":{"ms_of_day":55491024,"sequence":41896186,"size":20,"condition":115,"price":70.964,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOS"},"quote":{"ms_of_day":55483239,"bid_size":312,"bid_exchange":29,"bid":27.47,"bid_condition":0,"ask_size":368,"ask_exchange":29,"ask":27.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOS"},"ohlc":{"ms_of_day":55491028,"open":24.54,"high":28.68,"low":23.15,"close":27.47,"volume":25325443,"count":270207,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOS"},"trade":{"ms_of_day":55491028,"sequence":41896194,"size":2,"condition":115,"price":27.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55487738,"bid_size":15,"bid_exchange":29,"bid":607.58,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":607.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55491025,"open":646.08,"high":704.19,"low":562.53,"close":607.57,"volume":73171684,"count":1242104,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55491025,"sequence":41896189,"size":1,"condition":96,"price":607.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLND"},"quote":{"ms_of_day":55491024,"bid_size":4934,"bid_exchange":29,"bid":3.5,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":3.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLND"},"ohlc":{"ms_of_day":55491024,"open":3.9,"high":3.9,"low":3.38,"close":3.5,"volume":5430680,"count":29331,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLND"},"trade":{"ms_of_day":55491024,"sequence":41896187,"size":100,"condition":0,"price":3.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55490486,"bid_size":10,"bid_exchange":29,"bid":168.76,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":168.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55491027,"open":173.06,"high":179.24,"low":164.0,"close":168.76,"volume":19969695,"count":306280,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55491027,"sequence":41896191,"size":2,"condition":115,"price":168.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYNA"},"quote":{"ms_of_day":55487215,"bid_size":300,"bid_exchange":29,"bid":64.93,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":65.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYNA"},"ohlc":{"ms_of_day":55491029,"open":64.21,"high":69.0,"low":59.06,"close":64.93,"volume":3849859,"count":61836,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYNA"},"trade":{"ms_of_day":55491029,"sequence":41896195,"size":1,"condition":96,"price":64.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55490845,"bid_size":537,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55491028,"open":75.63,"high":97.3,"low":73.45,"close":91.77,"volume":276975987,"count":1851796,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55491028,"sequence":41896193,"size":1,"condition":115,"price":91.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"quote":{"ms_of_day":55490845,"bid_size":20003,"bid_exchange":29,"bid":34.83,"bid_condition":0,"ask_size":13800,"ask_exchange":29,"ask":34.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"ohlc":{"ms_of_day":55491028,"open":35.05,"high":35.78,"low":34.4,"close":34.84,"volume":40174439,"count":90655,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"trade":{"ms_of_day":55491028,"sequence":41896192,"size":100,"condition":0,"price":34.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"quote":{"ms_of_day":55487763,"bid_size":76,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":111.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"ohlc":{"ms_of_day":55491036,"open":99.46,"high":116.0,"low":94.68,"close":110.98,"volume":6100734,"count":102724,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"trade":{"ms_of_day":55491036,"sequence":41896210,"size":2,"condition":115,"price":110.982,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55490963,"bid_size":55,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1843,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55491034,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120297123,"count":1209639,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55491034,"sequence":41896204,"size":100,"condition":0,"price":224.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBR"},"quote":{"ms_of_day":55491019,"bid_size":1,"bid_exchange":29,"bid":51.15,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":51.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBR"},"ohlc":{"ms_of_day":55491030,"open":50.73,"high":53.27,"low":49.55,"close":51.16,"volume":2951382,"count":61490,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBR"},"trade":{"ms_of_day":55491030,"sequence":41896196,"size":9,"condition":115,"price":51.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55487872,"bid_size":30,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55491036,"open":47.74,"high":52.78,"low":45.22,"close":47.705,"volume":55184811,"count":448075,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55491036,"sequence":41896212,"size":100,"condition":0,"price":47.705,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55490799,"bid_size":9,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55491033,"open":44.9,"high":48.9,"low":40.01,"close":40.47,"volume":11366918,"count":135093,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55491033,"sequence":41896198,"size":2,"condition":115,"price":40.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"quote":{"ms_of_day":55483691,"bid_size":108,"bid_exchange":29,"bid":47.55,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":47.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"ohlc":{"ms_of_day":55491032,"open":50.89,"high":54.0,"low":47.29,"close":47.56,"volume":6392629,"count":77070,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"trade":{"ms_of_day":55491032,"sequence":41896197,"size":11,"condition":115,"price":47.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55490799,"bid_size":9,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55491033,"open":44.9,"high":48.9,"low":40.01,"close":40.47,"volume":11366926,"count":135094,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55491033,"sequence":41896199,"size":8,"condition":115,"price":40.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDW"},"quote":{"ms_of_day":55486119,"bid_size":2400,"bid_exchange":29,"bid":20.63,"bid_condition":0,"ask_size":8800,"ask_exchange":29,"ask":20.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDW"},"ohlc":{"ms_of_day":55491035,"open":20.76,"high":20.8,"low":20.52,"close":20.63,"volume":1791492,"count":3041,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDW"},"trade":{"ms_of_day":55491035,"sequence":41896207,"size":24,"condition":115,"price":20.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"quote":{"ms_of_day":55486647,"bid_size":200,"bid_exchange":29,"bid":129.07,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":129.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"ohlc":{"ms_of_day":55491034,"open":142.25,"high":144.89,"low":112.87,"close":129.21,"volume":11420271,"count":170391,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"trade":{"ms_of_day":55491034,"sequence":41896205,"size":7,"condition":115,"price":129.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGK"},"quote":{"ms_of_day":55490275,"bid_size":5000,"bid_exchange":29,"bid":71.41,"bid_condition":0,"ask_size":2201,"ask_exchange":29,"ask":71.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGK"},"ohlc":{"ms_of_day":55491036,"open":70.56,"high":73.78,"low":70.2,"close":71.41,"volume":10979712,"count":55170,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGK"},"trade":{"ms_of_day":55491036,"sequence":41896211,"size":2,"condition":115,"price":71.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55490301,"bid_size":1,"bid_exchange":29,"bid":312.18,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55491034,"open":310.03,"high":326.35,"low":293.52,"close":312.2,"volume":15820959,"count":339086,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55491034,"sequence":41896200,"size":44,"condition":115,"price":312.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"quote":{"ms_of_day":55486647,"bid_size":200,"bid_exchange":29,"bid":129.07,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":129.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"ohlc":{"ms_of_day":55491034,"open":142.25,"high":144.89,"low":112.87,"close":129.21,"volume":11420364,"count":170392,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"trade":{"ms_of_day":55491034,"sequence":41896206,"size":93,"condition":115,"price":129.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KB"},"quote":{"ms_of_day":55488060,"bid_size":131,"bid_exchange":29,"bid":55.12,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":55.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KB"},"ohlc":{"ms_of_day":55491034,"open":54.72,"high":58.0,"low":51.5,"close":55.17,"volume":799572,"count":19963,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KB"},"trade":{"ms_of_day":55491034,"sequence":41896201,"size":1,"condition":115,"price":55.1757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVI"},"quote":{"ms_of_day":55491034,"bid_size":8383,"bid_exchange":29,"bid":2.38,"bid_condition":0,"ask_size":10605,"ask_exchange":29,"ask":2.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVI"},"ohlc":{"ms_of_day":55491034,"open":3.21,"high":3.23,"low":2.3,"close":2.38,"volume":14037028,"count":54652,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVI"},"trade":{"ms_of_day":55491034,"sequence":41896202,"size":5,"condition":115,"price":2.385,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVI"},"quote":{"ms_of_day":55491034,"bid_size":8383,"bid_exchange":29,"bid":2.38,"bid_condition":0,"ask_size":10605,"ask_exchange":29,"ask":2.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVI"},"ohlc":{"ms_of_day":55491034,"open":3.21,"high":3.23,"low":2.3,"close":2.39,"volume":14037223,"count":54653,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVI"},"trade":{"ms_of_day":55491034,"sequence":41896203,"size":195,"condition":95,"price":2.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITT"},"quote":{"ms_of_day":55489148,"bid_size":1,"bid_exchange":29,"bid":134.88,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":135.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITT"},"ohlc":{"ms_of_day":55491036,"open":134.51,"high":139.2,"low":132.2,"close":134.95,"volume":1779650,"count":43994,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITT"},"trade":{"ms_of_day":55491036,"sequence":41896208,"size":100,"condition":0,"price":134.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"quote":{"ms_of_day":55491033,"bid_size":113,"bid_exchange":29,"bid":47.55,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":47.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"ohlc":{"ms_of_day":55491036,"open":50.89,"high":54.0,"low":47.29,"close":47.56,"volume":6392648,"count":77071,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"trade":{"ms_of_day":55491036,"sequence":41896209,"size":19,"condition":115,"price":47.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55491036,"bid_size":492,"bid_exchange":29,"bid":29.57,"bid_condition":0,"ask_size":683,"ask_exchange":29,"ask":29.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55491036,"open":29.76,"high":31.05,"low":25.01,"close":29.58,"volume":9111235,"count":91192,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55491036,"sequence":41896213,"size":7,"condition":115,"price":29.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"quote":{"ms_of_day":55491033,"bid_size":113,"bid_exchange":29,"bid":47.55,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":47.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"ohlc":{"ms_of_day":55491037,"open":50.89,"high":54.0,"low":47.29,"close":47.56,"volume":6392703,"count":77072,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"trade":{"ms_of_day":55491037,"sequence":41896217,"size":55,"condition":115,"price":47.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55491036,"bid_size":492,"bid_exchange":29,"bid":29.57,"bid_condition":0,"ask_size":683,"ask_exchange":29,"ask":29.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55491036,"open":29.76,"high":31.05,"low":25.01,"close":29.58,"volume":9111240,"count":91193,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55491036,"sequence":41896214,"size":5,"condition":115,"price":29.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55491036,"bid_size":492,"bid_exchange":29,"bid":29.57,"bid_condition":0,"ask_size":683,"ask_exchange":29,"ask":29.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55491036,"open":29.76,"high":31.05,"low":25.01,"close":29.58,"volume":9111245,"count":91194,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55491036,"sequence":41896215,"size":5,"condition":115,"price":29.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55491036,"bid_size":492,"bid_exchange":29,"bid":29.57,"bid_condition":0,"ask_size":683,"ask_exchange":29,"ask":29.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55491036,"open":29.76,"high":31.05,"low":25.01,"close":29.58,"volume":9111250,"count":91195,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55491036,"sequence":41896216,"size":5,"condition":115,"price":29.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"quote":{"ms_of_day":55487218,"bid_size":12,"bid_exchange":29,"bid":228.83,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":228.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"ohlc":{"ms_of_day":55491038,"open":225.93,"high":239.84,"low":223.0,"close":228.85,"volume":4576920,"count":105486,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"trade":{"ms_of_day":55491038,"sequence":41896219,"size":3,"condition":115,"price":228.8588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"quote":{"ms_of_day":55491040,"bid_size":6,"bid_exchange":29,"bid":32.01,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":32.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"ohlc":{"ms_of_day":55491040,"open":34.12,"high":39.36,"low":29.66,"close":32.02,"volume":4765526,"count":63970,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"trade":{"ms_of_day":55491040,"sequence":41896227,"size":48,"condition":115,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"quote":{"ms_of_day":55491041,"bid_size":347,"bid_exchange":29,"bid":11.77,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":11.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"ohlc":{"ms_of_day":55491041,"open":9.89,"high":12.44,"low":9.24,"close":11.78,"volume":4508017,"count":63497,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"trade":{"ms_of_day":55491041,"sequence":41896230,"size":7,"condition":115,"price":11.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"quote":{"ms_of_day":55491041,"bid_size":650,"bid_exchange":29,"bid":11.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":11.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"ohlc":{"ms_of_day":55491041,"open":9.89,"high":12.44,"low":9.24,"close":11.78,"volume":4508025,"count":63498,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"trade":{"ms_of_day":55491041,"sequence":41896231,"size":8,"condition":115,"price":11.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"quote":{"ms_of_day":55491041,"bid_size":650,"bid_exchange":29,"bid":11.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":11.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"ohlc":{"ms_of_day":55491041,"open":9.89,"high":12.44,"low":9.24,"close":11.78,"volume":4508087,"count":63499,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"trade":{"ms_of_day":55491041,"sequence":41896232,"size":62,"condition":115,"price":11.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"quote":{"ms_of_day":55491041,"bid_size":650,"bid_exchange":29,"bid":11.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":11.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"ohlc":{"ms_of_day":55491041,"open":9.89,"high":12.44,"low":9.24,"close":11.78,"volume":4508143,"count":63500,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"trade":{"ms_of_day":55491041,"sequence":41896233,"size":56,"condition":115,"price":11.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"quote":{"ms_of_day":55491041,"bid_size":650,"bid_exchange":29,"bid":11.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":11.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"ohlc":{"ms_of_day":55491041,"open":9.89,"high":12.44,"low":9.24,"close":11.78,"volume":4508147,"count":63501,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"trade":{"ms_of_day":55491041,"sequence":41896234,"size":4,"condition":115,"price":11.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"quote":{"ms_of_day":55491041,"bid_size":835,"bid_exchange":29,"bid":11.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":11.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"ohlc":{"ms_of_day":55491041,"open":9.89,"high":12.44,"low":9.24,"close":11.78,"volume":4508247,"count":63502,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"trade":{"ms_of_day":55491041,"sequence":41896235,"size":100,"condition":95,"price":11.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"quote":{"ms_of_day":55491041,"bid_size":835,"bid_exchange":29,"bid":11.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":11.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"ohlc":{"ms_of_day":55491041,"open":9.89,"high":12.44,"low":9.24,"close":11.78,"volume":4508386,"count":63503,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"trade":{"ms_of_day":55491041,"sequence":41896236,"size":139,"condition":95,"price":11.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"quote":{"ms_of_day":55491041,"bid_size":835,"bid_exchange":29,"bid":11.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":11.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"ohlc":{"ms_of_day":55491041,"open":9.89,"high":12.44,"low":9.24,"close":11.78,"volume":4508391,"count":63504,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"trade":{"ms_of_day":55491041,"sequence":41896237,"size":5,"condition":115,"price":11.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"quote":{"ms_of_day":55491041,"bid_size":835,"bid_exchange":29,"bid":11.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":11.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"ohlc":{"ms_of_day":55491041,"open":9.89,"high":12.44,"low":9.24,"close":11.78,"volume":4508392,"count":63505,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"trade":{"ms_of_day":55491041,"sequence":41896238,"size":1,"condition":115,"price":11.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"quote":{"ms_of_day":55484066,"bid_size":22,"bid_exchange":29,"bid":694.57,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":695.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"ohlc":{"ms_of_day":55491041,"open":724.81,"high":781.92,"low":638.1,"close":694.88,"volume":4987146,"count":186196,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"trade":{"ms_of_day":55491041,"sequence":41896239,"size":15,"condition":115,"price":694.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"quote":{"ms_of_day":55490442,"bid_size":3,"bid_exchange":29,"bid":71.42,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":71.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"ohlc":{"ms_of_day":55491042,"open":72.01,"high":73.12,"low":70.32,"close":71.41,"volume":6715695,"count":81487,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"trade":{"ms_of_day":55491042,"sequence":41896240,"size":7,"condition":96,"price":71.4134,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIGS"},"quote":{"ms_of_day":55490130,"bid_size":1238,"bid_exchange":29,"bid":4.89,"bid_condition":0,"ask_size":1268,"ask_exchange":29,"ask":4.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIGS"},"ohlc":{"ms_of_day":55491042,"open":4.86,"high":5.0,"low":4.47,"close":4.89,"volume":4938243,"count":39842,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIGS"},"trade":{"ms_of_day":55491042,"sequence":41896241,"size":49,"condition":115,"price":4.8905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55490497,"bid_size":7535,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2154,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55491038,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90863461,"count":351500,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55491038,"sequence":41896218,"size":2,"condition":115,"price":28.2767,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55490916,"bid_size":158,"bid_exchange":29,"bid":32.52,"bid_condition":0,"ask_size":366,"ask_exchange":29,"ask":32.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55491038,"open":37.08,"high":37.42,"low":30.95,"close":32.52,"volume":45005636,"count":368250,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55491038,"sequence":41896220,"size":100,"condition":0,"price":32.525,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55491039,"bid_size":158,"bid_exchange":29,"bid":32.52,"bid_condition":0,"ask_size":716,"ask_exchange":29,"ask":32.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55491039,"open":37.08,"high":37.42,"low":30.95,"close":32.52,"volume":45005656,"count":368251,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55491039,"sequence":41896224,"size":20,"condition":96,"price":32.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55490036,"bid_size":106,"bid_exchange":29,"bid":51.0,"bid_condition":0,"ask_size":739,"ask_exchange":29,"ask":51.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55491045,"open":55.1,"high":57.2,"low":47.2,"close":51.0,"volume":46377100,"count":461140,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55491045,"sequence":41896247,"size":25,"condition":115,"price":51.0097,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55491039,"bid_size":158,"bid_exchange":29,"bid":32.52,"bid_condition":0,"ask_size":666,"ask_exchange":29,"ask":32.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55491040,"open":37.08,"high":37.42,"low":30.95,"close":32.52,"volume":45005674,"count":368252,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55491040,"sequence":41896225,"size":18,"condition":115,"price":32.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55490036,"bid_size":106,"bid_exchange":29,"bid":51.0,"bid_condition":0,"ask_size":739,"ask_exchange":29,"ask":51.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55491046,"open":55.1,"high":57.2,"low":47.2,"close":51.0,"volume":46377122,"count":461141,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55491046,"sequence":41896250,"size":22,"condition":115,"price":51.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55491040,"bid_size":158,"bid_exchange":29,"bid":32.52,"bid_condition":0,"ask_size":466,"ask_exchange":29,"ask":32.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55491040,"open":37.08,"high":37.42,"low":30.95,"close":32.52,"volume":45005696,"count":368253,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55491040,"sequence":41896228,"size":22,"condition":96,"price":32.5236,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55491040,"bid_size":158,"bid_exchange":29,"bid":32.52,"bid_condition":0,"ask_size":466,"ask_exchange":29,"ask":32.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55491041,"open":37.08,"high":37.42,"low":30.95,"close":32.52,"volume":45005759,"count":368254,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55491041,"sequence":41896229,"size":63,"condition":115,"price":32.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVEX"},"quote":{"ms_of_day":55487576,"bid_size":162,"bid_exchange":29,"bid":3.61,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":3.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVEX"},"ohlc":{"ms_of_day":55491042,"open":4.11,"high":4.2,"low":2.99,"close":3.61,"volume":931991,"count":14763,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVEX"},"trade":{"ms_of_day":55491042,"sequence":41896242,"size":100,"condition":0,"price":3.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491046,"bid_size":740,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491046,"open":44.62,"high":50.36,"low":35.91,"close":44.73,"volume":199521857,"count":983522,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491046,"sequence":41896252,"size":11,"condition":115,"price":44.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491046,"bid_size":740,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491046,"open":44.62,"high":50.36,"low":35.91,"close":44.73,"volume":199521879,"count":983523,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491046,"sequence":41896253,"size":22,"condition":115,"price":44.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONS"},"quote":{"ms_of_day":55486148,"bid_size":204,"bid_exchange":29,"bid":31.61,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":31.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONS"},"ohlc":{"ms_of_day":55491043,"open":32.4,"high":34.64,"low":31.0,"close":31.63,"volume":4849643,"count":53390,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONS"},"trade":{"ms_of_day":55491043,"sequence":41896243,"size":100,"condition":0,"price":31.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMG"},"quote":{"ms_of_day":55491042,"bid_size":39,"bid_exchange":29,"bid":171.68,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":171.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMG"},"ohlc":{"ms_of_day":55491043,"open":162.25,"high":175.0,"low":156.27,"close":171.85,"volume":325039,"count":12888,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMG"},"trade":{"ms_of_day":55491043,"sequence":41896244,"size":2,"condition":115,"price":171.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMXC"},"quote":{"ms_of_day":55490273,"bid_size":4300,"bid_exchange":29,"bid":56.2,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":56.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMXC"},"ohlc":{"ms_of_day":55491044,"open":54.11,"high":57.51,"low":54.01,"close":56.2,"volume":10058074,"count":53194,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMXC"},"trade":{"ms_of_day":55491044,"sequence":41896246,"size":8,"condition":115,"price":56.2001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITX"},"quote":{"ms_of_day":55490770,"bid_size":2100,"bid_exchange":29,"bid":40.01,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":40.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITX"},"ohlc":{"ms_of_day":55491047,"open":38.98,"high":43.7,"low":36.11,"close":40.01,"volume":21453918,"count":104078,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITX"},"trade":{"ms_of_day":55491047,"sequence":41896254,"size":20,"condition":115,"price":40.0112,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55490497,"bid_size":7535,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2154,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55491045,"open":26.02,"high":28.42,"low":24.06,"close":28.28,"volume":90863471,"count":351501,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55491045,"sequence":41896248,"size":10,"condition":115,"price":28.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMG"},"quote":{"ms_of_day":55491042,"bid_size":39,"bid_exchange":29,"bid":171.68,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":171.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMG"},"ohlc":{"ms_of_day":55491046,"open":162.25,"high":175.0,"low":156.27,"close":171.99,"volume":325040,"count":12889,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMG"},"trade":{"ms_of_day":55491046,"sequence":41896251,"size":1,"condition":115,"price":171.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491047,"bid_size":821,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":44.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491047,"open":44.62,"high":50.36,"low":35.91,"close":44.73,"volume":199521898,"count":983524,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491047,"sequence":41896255,"size":19,"condition":115,"price":44.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55491040,"bid_size":158,"bid_exchange":29,"bid":32.52,"bid_condition":0,"ask_size":466,"ask_exchange":29,"ask":32.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55491048,"open":37.08,"high":37.42,"low":30.95,"close":32.52,"volume":45005959,"count":368255,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55491048,"sequence":41896257,"size":200,"condition":0,"price":32.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491047,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":276,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491047,"open":44.62,"high":50.36,"low":35.91,"close":44.73,"volume":199521998,"count":983525,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491047,"sequence":41896256,"size":100,"condition":0,"price":44.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55490608,"bid_size":21,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55491049,"open":59.98,"high":63.13,"low":58.55,"close":62.62,"volume":8662397,"count":114757,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55491049,"sequence":41896259,"size":100,"condition":4,"price":62.6289,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55490533,"bid_size":80,"bid_exchange":29,"bid":91.73,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55491051,"open":92.85,"high":120.97,"low":76.14,"close":91.7,"volume":96205577,"count":878678,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55491051,"sequence":41896261,"size":100,"condition":4,"price":91.7015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55491003,"bid_size":780,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55491051,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57524632,"count":608371,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55491051,"sequence":41896262,"size":345,"condition":0,"price":70.3414,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55491036,"bid_size":947,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55491038,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5540431,"count":79014,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55491038,"sequence":41896221,"size":40,"condition":115,"price":16.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"quote":{"ms_of_day":55490728,"bid_size":3191,"bid_exchange":29,"bid":8.11,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":8.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"ohlc":{"ms_of_day":55491049,"open":9.69,"high":9.69,"low":6.31,"close":8.11,"volume":23757146,"count":159260,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"trade":{"ms_of_day":55491049,"sequence":41896260,"size":7,"condition":115,"price":8.1108,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"quote":{"ms_of_day":55487763,"bid_size":76,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":111.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"ohlc":{"ms_of_day":55491039,"open":99.46,"high":116.0,"low":94.68,"close":110.96,"volume":6100735,"count":102725,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"trade":{"ms_of_day":55491039,"sequence":41896222,"size":1,"condition":115,"price":110.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"quote":{"ms_of_day":55490751,"bid_size":151,"bid_exchange":29,"bid":41.67,"bid_condition":0,"ask_size":456,"ask_exchange":29,"ask":41.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"ohlc":{"ms_of_day":55491039,"open":45.55,"high":46.94,"low":39.0,"close":41.67,"volume":24882405,"count":280959,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"trade":{"ms_of_day":55491039,"sequence":41896223,"size":1,"condition":115,"price":41.6753,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPLA"},"quote":{"ms_of_day":55474366,"bid_size":426,"bid_exchange":29,"bid":335.22,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":335.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPLA"},"ohlc":{"ms_of_day":55491040,"open":333.96,"high":372.46,"low":305.7,"close":335.86,"volume":3120983,"count":69930,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPLA"},"trade":{"ms_of_day":55491040,"sequence":41896226,"size":16,"condition":115,"price":335.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"quote":{"ms_of_day":55487294,"bid_size":301,"bid_exchange":29,"bid":29.97,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":29.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"ohlc":{"ms_of_day":55491053,"open":27.01,"high":30.962,"low":27.01,"close":29.98,"volume":4580677,"count":54893,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"trade":{"ms_of_day":55491053,"sequence":41896264,"size":100,"condition":0,"price":29.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"quote":{"ms_of_day":55490637,"bid_size":100,"bid_exchange":29,"bid":42.36,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":42.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"ohlc":{"ms_of_day":55491044,"open":44.95,"high":45.56,"low":41.88,"close":42.36,"volume":28845750,"count":184244,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"trade":{"ms_of_day":55491044,"sequence":41896245,"size":1,"condition":96,"price":42.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAY"},"quote":{"ms_of_day":55490138,"bid_size":400,"bid_exchange":29,"bid":38.62,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":38.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAY"},"ohlc":{"ms_of_day":55491045,"open":43.48,"high":45.0,"low":33.77,"close":38.63,"volume":24298662,"count":177308,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAY"},"trade":{"ms_of_day":55491045,"sequence":41896249,"size":100,"condition":0,"price":38.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491048,"bid_size":15,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55491048,"open":51.91,"high":55.41,"low":48.62,"close":55.01,"volume":15775122,"count":203901,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55491048,"sequence":41896258,"size":20,"condition":115,"price":55.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491049,"bid_size":55,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55491053,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15775132,"count":203902,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55491053,"sequence":41896265,"size":10,"condition":115,"price":55.0087,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55491051,"bid_size":730,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55491052,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57524657,"count":608372,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55491052,"sequence":41896263,"size":25,"condition":96,"price":70.3425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55490899,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491053,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57664208,"count":416078,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491053,"sequence":41896266,"size":30,"condition":115,"price":21.515,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCI"},"quote":{"ms_of_day":55489666,"bid_size":1832,"bid_exchange":29,"bid":3.06,"bid_condition":0,"ask_size":1770,"ask_exchange":29,"ask":3.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCI"},"ohlc":{"ms_of_day":55491058,"open":3.7599,"high":3.76,"low":2.8282,"close":3.0692,"volume":2890571,"count":21776,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCI"},"trade":{"ms_of_day":55491058,"sequence":41896270,"size":2,"condition":115,"price":3.0692,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55490998,"bid_size":50,"bid_exchange":29,"bid":278.84,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":278.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55491059,"open":275.25,"high":391.03,"low":168.5,"close":278.94,"volume":581390465,"count":6833573,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55491059,"sequence":41896272,"size":1,"condition":115,"price":278.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55488806,"bid_size":100,"bid_exchange":29,"bid":287.01,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55491055,"open":254.89,"high":327.92,"low":230.0,"close":287.72,"volume":40337598,"count":533363,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55491055,"sequence":41896268,"size":2,"condition":115,"price":287.7235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491035,"bid_size":497,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":728,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491055,"open":124.56,"high":149.019,"low":87.514,"close":112.788,"volume":1947790897,"count":10741768,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491055,"sequence":41896269,"size":1,"condition":115,"price":112.7888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"quote":{"ms_of_day":55491049,"bid_size":100,"bid_exchange":29,"bid":32.0,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":32.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"ohlc":{"ms_of_day":55491059,"open":34.12,"high":39.36,"low":29.66,"close":32.01,"volume":4765527,"count":63971,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"trade":{"ms_of_day":55491059,"sequence":41896271,"size":1,"condition":115,"price":32.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55491050,"bid_size":132,"bid_exchange":29,"bid":98.96,"bid_condition":0,"ask_size":236,"ask_exchange":29,"ask":98.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55491060,"open":105.8,"high":115.09,"low":92.25,"close":98.96,"volume":70815609,"count":629262,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55491060,"sequence":41896274,"size":100,"condition":0,"price":98.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491053,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491054,"open":44.62,"high":50.36,"low":35.91,"close":44.73,"volume":199522098,"count":983526,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491054,"sequence":41896267,"size":100,"condition":0,"price":44.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55491057,"bid_size":106,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":445,"ask_exchange":29,"ask":19.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55491065,"open":21.75,"high":22.26,"low":18.81,"close":19.355,"volume":6756015,"count":75341,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55491065,"sequence":41896282,"size":100,"condition":0,"price":19.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"quote":{"ms_of_day":55489551,"bid_size":36,"bid_exchange":29,"bid":13.7,"bid_condition":0,"ask_size":441,"ask_exchange":29,"ask":13.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"ohlc":{"ms_of_day":55491068,"open":13.66,"high":14.62,"low":13.14,"close":13.7,"volume":1788187,"count":30471,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"trade":{"ms_of_day":55491068,"sequence":41896288,"size":1,"condition":115,"price":13.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"quote":{"ms_of_day":55491049,"bid_size":100,"bid_exchange":29,"bid":32.0,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":32.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"ohlc":{"ms_of_day":55491062,"open":34.12,"high":39.36,"low":29.66,"close":32.03,"volume":4765538,"count":63972,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"trade":{"ms_of_day":55491062,"sequence":41896277,"size":11,"condition":115,"price":32.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UHAL"},"quote":{"ms_of_day":55476282,"bid_size":89,"bid_exchange":29,"bid":64.71,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":64.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UHAL"},"ohlc":{"ms_of_day":55491060,"open":68.91,"high":70.57,"low":61.04,"close":64.9,"volume":390398,"count":16151,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UHAL"},"trade":{"ms_of_day":55491060,"sequence":41896273,"size":1,"condition":115,"price":64.9038,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"quote":{"ms_of_day":55491049,"bid_size":100,"bid_exchange":29,"bid":32.0,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":32.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"ohlc":{"ms_of_day":55491064,"open":34.12,"high":39.36,"low":29.66,"close":32.03,"volume":4765548,"count":63973,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"trade":{"ms_of_day":55491064,"sequence":41896280,"size":10,"condition":115,"price":32.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"quote":{"ms_of_day":55490294,"bid_size":1501,"bid_exchange":29,"bid":16.01,"bid_condition":0,"ask_size":3390,"ask_exchange":29,"ask":16.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"ohlc":{"ms_of_day":55491063,"open":20.0,"high":21.58,"low":14.31,"close":16.01,"volume":129999477,"count":603673,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"trade":{"ms_of_day":55491063,"sequence":41896278,"size":400,"condition":0,"price":16.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"quote":{"ms_of_day":55491049,"bid_size":100,"bid_exchange":29,"bid":32.0,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":32.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"ohlc":{"ms_of_day":55491064,"open":34.12,"high":39.36,"low":29.66,"close":32.03,"volume":4765623,"count":63974,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"trade":{"ms_of_day":55491064,"sequence":41896281,"size":75,"condition":115,"price":32.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"quote":{"ms_of_day":55490004,"bid_size":2869,"bid_exchange":29,"bid":24.44,"bid_condition":0,"ask_size":3636,"ask_exchange":29,"ask":24.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"ohlc":{"ms_of_day":55491063,"open":24.74,"high":24.74,"low":24.13,"close":24.44,"volume":3025519,"count":21171,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"trade":{"ms_of_day":55491063,"sequence":41896279,"size":4,"condition":115,"price":24.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFX"},"quote":{"ms_of_day":55442454,"bid_size":28,"bid_exchange":29,"bid":244.13,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":244.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFX"},"ohlc":{"ms_of_day":55491066,"open":241.5,"high":262.807,"low":231.16,"close":244.241,"volume":3278416,"count":80360,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFX"},"trade":{"ms_of_day":55491066,"sequence":41896284,"size":2,"condition":115,"price":244.241,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XSOE"},"quote":{"ms_of_day":55490901,"bid_size":64,"bid_exchange":29,"bid":31.52,"bid_condition":0,"ask_size":5000,"ask_exchange":29,"ask":31.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XSOE"},"ohlc":{"ms_of_day":55491066,"open":30.54,"high":31.99,"low":30.2,"close":31.53,"volume":1740683,"count":5929,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XSOE"},"trade":{"ms_of_day":55491066,"sequence":41896283,"size":1,"condition":115,"price":31.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFX"},"quote":{"ms_of_day":55442454,"bid_size":28,"bid_exchange":29,"bid":244.13,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":244.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFX"},"ohlc":{"ms_of_day":55491066,"open":241.5,"high":262.807,"low":231.16,"close":244.241,"volume":3278417,"count":80361,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFX"},"trade":{"ms_of_day":55491066,"sequence":41896285,"size":1,"condition":115,"price":244.241,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAGP"},"quote":{"ms_of_day":55478106,"bid_size":1513,"bid_exchange":29,"bid":21.54,"bid_condition":0,"ask_size":803,"ask_exchange":29,"ask":21.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAGP"},"ohlc":{"ms_of_day":55491067,"open":20.4,"high":21.77,"low":20.14,"close":21.54,"volume":5442204,"count":55498,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAGP"},"trade":{"ms_of_day":55491067,"sequence":41896286,"size":14,"condition":115,"price":21.5445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"quote":{"ms_of_day":55487528,"bid_size":9559,"bid_exchange":29,"bid":3.3,"bid_condition":0,"ask_size":11701,"ask_exchange":29,"ask":3.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"ohlc":{"ms_of_day":55491068,"open":4.04,"high":4.24,"low":3.23,"close":3.3,"volume":23716223,"count":81113,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"trade":{"ms_of_day":55491068,"sequence":41896289,"size":10,"condition":115,"price":3.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55486249,"bid_size":44345,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55491061,"open":2.74,"high":3.26,"low":2.56,"close":3.148,"volume":159329770,"count":113244,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55491061,"sequence":41896275,"size":8000,"condition":0,"price":3.1487,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"quote":{"ms_of_day":55488782,"bid_size":1,"bid_exchange":29,"bid":64.51,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"ohlc":{"ms_of_day":55491070,"open":65.11,"high":70.44,"low":61.01,"close":64.5,"volume":11541464,"count":130820,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"trade":{"ms_of_day":55491070,"sequence":41896292,"size":1,"condition":96,"price":64.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55491050,"bid_size":50,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55491062,"open":201.99,"high":228.656,"low":186.584,"close":202.641,"volume":129840122,"count":1577364,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55491062,"sequence":41896276,"size":1,"condition":115,"price":202.641,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVH"},"quote":{"ms_of_day":55491003,"bid_size":313,"bid_exchange":29,"bid":34.32,"bid_condition":0,"ask_size":510,"ask_exchange":29,"ask":34.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVH"},"ohlc":{"ms_of_day":55491068,"open":34.49,"high":35.0,"low":32.7,"close":34.32,"volume":6571036,"count":83302,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVH"},"trade":{"ms_of_day":55491068,"sequence":41896287,"size":1,"condition":115,"price":34.3292,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"quote":{"ms_of_day":55491069,"bid_size":178,"bid_exchange":29,"bid":32.01,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"ohlc":{"ms_of_day":55491069,"open":34.12,"high":39.36,"low":29.66,"close":32.02,"volume":4765643,"count":63975,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"trade":{"ms_of_day":55491069,"sequence":41896290,"size":20,"condition":115,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"quote":{"ms_of_day":55491069,"bid_size":178,"bid_exchange":29,"bid":32.01,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"ohlc":{"ms_of_day":55491069,"open":34.12,"high":39.36,"low":29.66,"close":32.02,"volume":4765655,"count":63976,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"trade":{"ms_of_day":55491069,"sequence":41896291,"size":12,"condition":115,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVH"},"quote":{"ms_of_day":55491003,"bid_size":313,"bid_exchange":29,"bid":34.32,"bid_condition":0,"ask_size":510,"ask_exchange":29,"ask":34.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVH"},"ohlc":{"ms_of_day":55491070,"open":34.49,"high":35.0,"low":32.7,"close":34.32,"volume":6571038,"count":83303,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVH"},"trade":{"ms_of_day":55491070,"sequence":41896293,"size":2,"condition":115,"price":34.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASI"},"quote":{"ms_of_day":55465424,"bid_size":21,"bid_exchange":29,"bid":167.86,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":168.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASI"},"ohlc":{"ms_of_day":55491075,"open":165.17,"high":170.99,"low":158.1,"close":167.83,"volume":575420,"count":12897,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASI"},"trade":{"ms_of_day":55491075,"sequence":41896301,"size":1,"condition":96,"price":167.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"quote":{"ms_of_day":55486339,"bid_size":110,"bid_exchange":29,"bid":76.91,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":76.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"ohlc":{"ms_of_day":55491075,"open":82.5,"high":83.55,"low":71.56,"close":76.92,"volume":27581375,"count":304631,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"trade":{"ms_of_day":55491075,"sequence":41896302,"size":19,"condition":115,"price":76.9254,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"quote":{"ms_of_day":55486075,"bid_size":35,"bid_exchange":29,"bid":149.37,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":149.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"ohlc":{"ms_of_day":55491080,"open":169.75,"high":176.2,"low":139.44,"close":149.5,"volume":12392909,"count":155572,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"trade":{"ms_of_day":55491080,"sequence":41896307,"size":66,"condition":115,"price":149.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"quote":{"ms_of_day":55489702,"bid_size":200,"bid_exchange":29,"bid":34.47,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":34.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"ohlc":{"ms_of_day":55491071,"open":35.77,"high":37.96,"low":33.8,"close":34.46,"volume":7208612,"count":109752,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"trade":{"ms_of_day":55491071,"sequence":41896294,"size":5,"condition":115,"price":34.4658,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"quote":{"ms_of_day":55490408,"bid_size":38,"bid_exchange":29,"bid":232.01,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":232.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"ohlc":{"ms_of_day":55491074,"open":247.66,"high":261.0,"low":210.68,"close":232.02,"volume":812615,"count":30022,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"trade":{"ms_of_day":55491074,"sequence":41896299,"size":13,"condition":115,"price":232.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFII"},"quote":{"ms_of_day":55491081,"bid_size":1,"bid_exchange":29,"bid":81.94,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":82.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFII"},"ohlc":{"ms_of_day":55491081,"open":90.04,"high":92.02,"low":79.06,"close":81.97,"volume":1737846,"count":34614,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFII"},"trade":{"ms_of_day":55491081,"sequence":41896308,"size":5,"condition":115,"price":81.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55491067,"bid_size":25832,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16252,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55491071,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393964516,"count":486781,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55491071,"sequence":41896295,"size":95,"condition":115,"price":9.9757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55490597,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10549,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55491074,"open":28.54,"high":28.75,"low":27.29,"close":27.78,"volume":49547819,"count":396226,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55491074,"sequence":41896300,"size":3,"condition":115,"price":27.7899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"quote":{"ms_of_day":55488258,"bid_size":175,"bid_exchange":29,"bid":213.88,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":214.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"ohlc":{"ms_of_day":55491088,"open":218.55,"high":223.89,"low":207.41,"close":213.94,"volume":1548895,"count":45384,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"trade":{"ms_of_day":55491088,"sequence":41896320,"size":3,"condition":115,"price":213.9496,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"quote":{"ms_of_day":55486339,"bid_size":110,"bid_exchange":29,"bid":76.91,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":76.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"ohlc":{"ms_of_day":55491089,"open":82.5,"high":83.55,"low":71.56,"close":76.92,"volume":27581390,"count":304632,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"trade":{"ms_of_day":55491089,"sequence":41896324,"size":15,"condition":115,"price":76.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"quote":{"ms_of_day":55482155,"bid_size":3067,"bid_exchange":29,"bid":0.1206,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":0.1228,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"ohlc":{"ms_of_day":55491073,"open":0.1752,"high":0.1899,"low":0.0465,"close":0.1222,"volume":530638475,"count":190980,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"trade":{"ms_of_day":55491073,"sequence":41896296,"size":1911,"condition":0,"price":0.1222,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55490764,"bid_size":15,"bid_exchange":29,"bid":126.91,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":126.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55491083,"open":121.3,"high":136.39,"low":118.81,"close":126.84,"volume":14479741,"count":261926,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55491083,"sequence":41896310,"size":36,"condition":96,"price":126.8473,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"quote":{"ms_of_day":55489707,"bid_size":296,"bid_exchange":29,"bid":123.19,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":123.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"ohlc":{"ms_of_day":55491094,"open":119.4,"high":123.65,"low":111.25,"close":123.2,"volume":3977031,"count":81742,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"trade":{"ms_of_day":55491094,"sequence":41896331,"size":1,"condition":115,"price":123.2034,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"quote":{"ms_of_day":55491073,"bid_size":1,"bid_exchange":29,"bid":19.28,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":19.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"ohlc":{"ms_of_day":55491074,"open":23.94,"high":25.98,"low":18.23,"close":19.29,"volume":7088619,"count":82589,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"trade":{"ms_of_day":55491074,"sequence":41896297,"size":68,"condition":115,"price":19.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55490268,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55491082,"open":290.94,"high":311.84,"low":271.0,"close":279.55,"volume":12612590,"count":241560,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55491082,"sequence":41896309,"size":8,"condition":115,"price":279.5532,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55490764,"bid_size":15,"bid_exchange":29,"bid":126.91,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":126.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55491083,"open":121.3,"high":136.39,"low":118.81,"close":126.84,"volume":14479750,"count":261927,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55491083,"sequence":41896311,"size":9,"condition":96,"price":126.8473,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"quote":{"ms_of_day":55491073,"bid_size":1,"bid_exchange":29,"bid":19.28,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":19.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"ohlc":{"ms_of_day":55491074,"open":23.94,"high":25.98,"low":18.23,"close":19.29,"volume":7088632,"count":82590,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"trade":{"ms_of_day":55491074,"sequence":41896298,"size":13,"condition":115,"price":19.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"quote":{"ms_of_day":55489702,"bid_size":200,"bid_exchange":29,"bid":34.47,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":34.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"ohlc":{"ms_of_day":55491075,"open":35.77,"high":37.96,"low":33.8,"close":34.48,"volume":7208615,"count":109753,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"trade":{"ms_of_day":55491075,"sequence":41896303,"size":3,"condition":115,"price":34.4813,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"quote":{"ms_of_day":55489076,"bid_size":33,"bid_exchange":29,"bid":125.97,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":126.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"ohlc":{"ms_of_day":55491085,"open":142.83,"high":143.59,"low":119.09,"close":126.01,"volume":32680590,"count":385718,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"trade":{"ms_of_day":55491085,"sequence":41896312,"size":100,"condition":4,"price":126.0145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"quote":{"ms_of_day":55490815,"bid_size":312,"bid_exchange":29,"bid":155.46,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":155.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"ohlc":{"ms_of_day":55491088,"open":164.8,"high":174.24,"low":130.35,"close":155.54,"volume":5233860,"count":112900,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"trade":{"ms_of_day":55491088,"sequence":41896319,"size":100,"condition":0,"price":155.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"quote":{"ms_of_day":55489702,"bid_size":200,"bid_exchange":29,"bid":34.47,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":34.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"ohlc":{"ms_of_day":55491076,"open":35.77,"high":37.96,"low":33.8,"close":34.47,"volume":7208617,"count":109754,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"trade":{"ms_of_day":55491076,"sequence":41896304,"size":2,"condition":115,"price":34.4723,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"quote":{"ms_of_day":55482399,"bid_size":18,"bid_exchange":29,"bid":14.23,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":14.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"ohlc":{"ms_of_day":55491085,"open":14.01,"high":14.67,"low":13.33,"close":14.25,"volume":4488579,"count":76483,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"trade":{"ms_of_day":55491085,"sequence":41896313,"size":100,"condition":4,"price":14.2557,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAG"},"quote":{"ms_of_day":55478236,"bid_size":24,"bid_exchange":29,"bid":35.59,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":35.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAG"},"ohlc":{"ms_of_day":55491096,"open":37.07,"high":37.22,"low":33.9,"close":35.59,"volume":5749834,"count":93382,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAG"},"trade":{"ms_of_day":55491096,"sequence":41896332,"size":100,"condition":4,"price":35.5988,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIW"},"quote":{"ms_of_day":55487303,"bid_size":148,"bid_exchange":29,"bid":29.18,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":29.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIW"},"ohlc":{"ms_of_day":55491088,"open":29.36,"high":30.99,"low":27.63,"close":29.19,"volume":2543313,"count":45520,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIW"},"trade":{"ms_of_day":55491088,"sequence":41896318,"size":6,"condition":115,"price":29.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRA"},"quote":{"ms_of_day":55473898,"bid_size":100,"bid_exchange":29,"bid":0.3051,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.314,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRA"},"ohlc":{"ms_of_day":55491079,"open":0.395,"high":0.462,"low":0.202,"close":0.305,"volume":1477676,"count":2441,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRA"},"trade":{"ms_of_day":55491079,"sequence":41896305,"size":200,"condition":0,"price":0.3052,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THG"},"quote":{"ms_of_day":55490077,"bid_size":26,"bid_exchange":29,"bid":173.79,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":173.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THG"},"ohlc":{"ms_of_day":55491079,"open":169.35,"high":175.82,"low":162.25,"close":173.89,"volume":506907,"count":24531,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THG"},"trade":{"ms_of_day":55491079,"sequence":41896306,"size":2,"condition":115,"price":173.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55490987,"bid_size":852,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55491093,"open":28.22,"high":35.5,"low":28.22,"close":35.05,"volume":7948474,"count":62269,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55491093,"sequence":41896330,"size":5,"condition":115,"price":35.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"quote":{"ms_of_day":55490142,"bid_size":3771,"bid_exchange":29,"bid":5.17,"bid_condition":0,"ask_size":3569,"ask_exchange":29,"ask":5.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"ohlc":{"ms_of_day":55491086,"open":5.04,"high":5.39,"low":4.29,"close":5.17,"volume":7995600,"count":62955,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"trade":{"ms_of_day":55491086,"sequence":41896314,"size":50,"condition":115,"price":5.1749,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55490899,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491086,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57664308,"count":416079,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491086,"sequence":41896315,"size":100,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"quote":{"ms_of_day":55490142,"bid_size":3771,"bid_exchange":29,"bid":5.17,"bid_condition":0,"ask_size":3569,"ask_exchange":29,"ask":5.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"ohlc":{"ms_of_day":55491087,"open":5.04,"high":5.39,"low":4.29,"close":5.17,"volume":7995602,"count":62956,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"trade":{"ms_of_day":55491087,"sequence":41896316,"size":2,"condition":115,"price":5.175,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BG"},"quote":{"ms_of_day":55491077,"bid_size":206,"bid_exchange":29,"bid":76.4,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":76.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BG"},"ohlc":{"ms_of_day":55491080,"open":71.71,"high":77.0,"low":71.1,"close":76.43,"volume":3168947,"count":66197,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BG"},"trade":{"ms_of_day":55491080,"sequence":41896317,"size":100,"condition":0,"price":76.43,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55490899,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491088,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57664408,"count":416080,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491088,"sequence":41896321,"size":100,"condition":0,"price":21.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"quote":{"ms_of_day":55490357,"bid_size":2500,"bid_exchange":29,"bid":8.03,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":8.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"ohlc":{"ms_of_day":55491089,"open":8.87,"high":9.725,"low":6.592,"close":8.039,"volume":132186603,"count":430065,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"trade":{"ms_of_day":55491089,"sequence":41896322,"size":70,"condition":115,"price":8.0395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"quote":{"ms_of_day":55490142,"bid_size":3771,"bid_exchange":29,"bid":5.17,"bid_condition":0,"ask_size":3569,"ask_exchange":29,"ask":5.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"ohlc":{"ms_of_day":55491089,"open":5.04,"high":5.39,"low":4.29,"close":5.17,"volume":7995606,"count":62957,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"trade":{"ms_of_day":55491089,"sequence":41896323,"size":4,"condition":115,"price":5.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55491026,"bid_size":521,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55491089,"open":167.31,"high":195.77,"low":154.09,"close":163.05,"volume":304610802,"count":2741977,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55491089,"sequence":41896325,"size":2432,"condition":0,"price":163.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"quote":{"ms_of_day":55490728,"bid_size":3191,"bid_exchange":29,"bid":8.11,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":8.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"ohlc":{"ms_of_day":55491090,"open":9.69,"high":9.69,"low":6.31,"close":8.11,"volume":23757148,"count":159261,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"trade":{"ms_of_day":55491090,"sequence":41896326,"size":2,"condition":115,"price":8.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"quote":{"ms_of_day":55490400,"bid_size":4400,"bid_exchange":29,"bid":21.1,"bid_condition":0,"ask_size":1145,"ask_exchange":29,"ask":21.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"ohlc":{"ms_of_day":55491091,"open":21.65,"high":22.1,"low":20.88,"close":21.1,"volume":27912273,"count":147042,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"trade":{"ms_of_day":55491091,"sequence":41896327,"size":50,"condition":115,"price":21.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRD.A"},"quote":{"ms_of_day":55476402,"bid_size":212,"bid_exchange":29,"bid":11.32,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":11.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRD.A"},"ohlc":{"ms_of_day":55491092,"open":11.515,"high":12.0,"low":9.99,"close":11.375,"volume":140729,"count":2087,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRD.A"},"trade":{"ms_of_day":55491092,"sequence":41896328,"size":1,"condition":115,"price":11.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55489902,"bid_size":10,"bid_exchange":29,"bid":52.02,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":52.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55491092,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7409032,"count":121320,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55491092,"sequence":41896329,"size":1,"condition":115,"price":52.0258,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55487572,"bid_size":163,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55491096,"open":19.78,"high":23.349,"low":19.23,"close":21.48,"volume":10994782,"count":95239,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55491096,"sequence":41896334,"size":42,"condition":115,"price":21.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRA"},"quote":{"ms_of_day":55473898,"bid_size":100,"bid_exchange":29,"bid":0.3051,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.314,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRA"},"ohlc":{"ms_of_day":55491101,"open":0.395,"high":0.462,"low":0.202,"close":0.305,"volume":1477732,"count":2442,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRA"},"trade":{"ms_of_day":55491101,"sequence":41896341,"size":56,"condition":115,"price":0.3051,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55491103,"bid_size":7,"bid_exchange":29,"bid":124.22,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":124.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55491103,"open":113.76,"high":130.92,"low":110.03,"close":124.24,"volume":40488867,"count":411456,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55491103,"sequence":41896342,"size":5,"condition":115,"price":124.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55491103,"bid_size":7,"bid_exchange":29,"bid":124.22,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":124.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55491103,"open":113.76,"high":130.92,"low":110.03,"close":124.24,"volume":40488917,"count":411457,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55491103,"sequence":41896343,"size":50,"condition":115,"price":124.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTH"},"quote":{"ms_of_day":55490422,"bid_size":21,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTH"},"ohlc":{"ms_of_day":55491104,"open":32.48,"high":32.76,"low":27.81,"close":32.02,"volume":7019629,"count":102126,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTH"},"trade":{"ms_of_day":55491104,"sequence":41896344,"size":100,"condition":0,"price":32.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"quote":{"ms_of_day":55489712,"bid_size":577,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":809,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"ohlc":{"ms_of_day":55491097,"open":10.19,"high":12.7,"low":9.2,"close":10.394,"volume":7454422,"count":63329,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"trade":{"ms_of_day":55491097,"sequence":41896338,"size":10,"condition":115,"price":10.3945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"quote":{"ms_of_day":55490629,"bid_size":900,"bid_exchange":29,"bid":34.15,"bid_condition":0,"ask_size":2160,"ask_exchange":29,"ask":34.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"ohlc":{"ms_of_day":55491108,"open":33.02,"high":35.44,"low":31.32,"close":34.15,"volume":10302852,"count":32771,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"trade":{"ms_of_day":55491108,"sequence":41896357,"size":5,"condition":115,"price":34.1501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVIX"},"quote":{"ms_of_day":55487847,"bid_size":150,"bid_exchange":29,"bid":31.0,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":31.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVIX"},"ohlc":{"ms_of_day":55491109,"open":31.72,"high":49.25,"low":30.38,"close":31.01,"volume":19512056,"count":131920,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVIX"},"trade":{"ms_of_day":55491109,"sequence":41896360,"size":200,"condition":0,"price":31.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVIX"},"quote":{"ms_of_day":55487847,"bid_size":150,"bid_exchange":29,"bid":31.0,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":31.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVIX"},"ohlc":{"ms_of_day":55491110,"open":31.72,"high":49.25,"low":30.38,"close":31.01,"volume":19513174,"count":131921,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVIX"},"trade":{"ms_of_day":55491110,"sequence":41896361,"size":1118,"condition":0,"price":31.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"quote":{"ms_of_day":55491105,"bid_size":1324,"bid_exchange":29,"bid":3.85,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":3.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"ohlc":{"ms_of_day":55491105,"open":3.36,"high":4.1,"low":3.36,"close":3.86,"volume":2811050,"count":30969,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"trade":{"ms_of_day":55491105,"sequence":41896349,"size":100,"condition":95,"price":3.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"quote":{"ms_of_day":55491105,"bid_size":1324,"bid_exchange":29,"bid":3.85,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":3.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"ohlc":{"ms_of_day":55491105,"open":3.36,"high":4.1,"low":3.36,"close":3.86,"volume":2811063,"count":30970,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"trade":{"ms_of_day":55491105,"sequence":41896350,"size":13,"condition":115,"price":3.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"quote":{"ms_of_day":55487667,"bid_size":511,"bid_exchange":29,"bid":43.11,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":43.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"ohlc":{"ms_of_day":55491105,"open":41.18,"high":45.98,"low":40.24,"close":43.18,"volume":49575355,"count":310882,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"trade":{"ms_of_day":55491105,"sequence":41896351,"size":49,"condition":96,"price":43.1809,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"quote":{"ms_of_day":55487726,"bid_size":1292,"bid_exchange":29,"bid":19.74,"bid_condition":0,"ask_size":515,"ask_exchange":29,"ask":19.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"ohlc":{"ms_of_day":55491108,"open":20.82,"high":21.4,"low":15.01,"close":19.73,"volume":9509042,"count":67692,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"trade":{"ms_of_day":55491108,"sequence":41896356,"size":13,"condition":115,"price":19.7346,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTN"},"quote":{"ms_of_day":55482753,"bid_size":3102,"bid_exchange":29,"bid":4.47,"bid_condition":0,"ask_size":993,"ask_exchange":29,"ask":4.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTN"},"ohlc":{"ms_of_day":55491108,"open":3.66,"high":4.99,"low":3.51,"close":4.475,"volume":5026781,"count":33041,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTN"},"trade":{"ms_of_day":55491108,"sequence":41896358,"size":10,"condition":115,"price":4.4757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55490117,"bid_size":21,"bid_exchange":29,"bid":214.62,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":214.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55491110,"open":211.82,"high":215.22,"low":204.73,"close":214.65,"volume":19022753,"count":234569,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55491110,"sequence":41896362,"size":3,"condition":115,"price":214.6572,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55488497,"bid_size":1538,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491096,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24443928,"count":111144,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491096,"sequence":41896333,"size":300,"condition":0,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNAP"},"quote":{"ms_of_day":55491049,"bid_size":6118,"bid_exchange":29,"bid":9.31,"bid_condition":0,"ask_size":8700,"ask_exchange":29,"ask":9.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNAP"},"ohlc":{"ms_of_day":55491101,"open":10.26,"high":10.94,"low":9.03,"close":9.31,"volume":50960468,"count":119370,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNAP"},"trade":{"ms_of_day":55491101,"sequence":41896340,"size":1,"condition":96,"price":9.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55488497,"bid_size":1538,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491096,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24444228,"count":111145,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491096,"sequence":41896335,"size":300,"condition":0,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55488497,"bid_size":1538,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491096,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24444528,"count":111146,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491096,"sequence":41896336,"size":300,"condition":0,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55488497,"bid_size":1538,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491097,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24444828,"count":111147,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491097,"sequence":41896337,"size":300,"condition":0,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"quote":{"ms_of_day":55489335,"bid_size":562,"bid_exchange":29,"bid":27.12,"bid_condition":0,"ask_size":982,"ask_exchange":29,"ask":27.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"ohlc":{"ms_of_day":55491104,"open":27.6,"high":29.11,"low":26.97,"close":27.12,"volume":7665517,"count":54728,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"trade":{"ms_of_day":55491104,"sequence":41896346,"size":100,"condition":4,"price":27.1214,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIVN"},"quote":{"ms_of_day":55486831,"bid_size":1,"bid_exchange":29,"bid":39.87,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":39.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIVN"},"ohlc":{"ms_of_day":55491098,"open":41.56,"high":44.1,"low":35.32,"close":39.88,"volume":4382838,"count":63344,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIVN"},"trade":{"ms_of_day":55491098,"sequence":41896339,"size":1,"condition":115,"price":39.885,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55488497,"bid_size":1538,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491104,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24445128,"count":111148,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491104,"sequence":41896345,"size":300,"condition":0,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55488497,"bid_size":1538,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491104,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24445728,"count":111149,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491104,"sequence":41896347,"size":600,"condition":0,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55488497,"bid_size":1538,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491105,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24445748,"count":111150,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491105,"sequence":41896348,"size":20,"condition":115,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55484158,"bid_size":229,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55491106,"open":709.0,"high":723.47,"low":629.28,"close":639.29,"volume":2043002,"count":54082,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55491106,"sequence":41896352,"size":15,"condition":115,"price":639.2913,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"quote":{"ms_of_day":55490745,"bid_size":15567,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":34100,"ask_exchange":29,"ask":25.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"ohlc":{"ms_of_day":55491107,"open":25.89,"high":26.35,"low":25.3,"close":25.85,"volume":8070669,"count":42347,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"trade":{"ms_of_day":55491107,"sequence":41896353,"size":1,"condition":115,"price":25.8575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55488497,"bid_size":1538,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491114,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24446048,"count":111151,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491114,"sequence":41896365,"size":300,"condition":0,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55491096,"bid_size":50,"bid_exchange":29,"bid":4.14,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":4.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55491107,"open":0.6689,"high":6.66,"low":0.65,"close":4.15,"volume":28226737,"count":105258,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55491107,"sequence":41896354,"size":252,"condition":0,"price":4.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55489860,"bid_size":6098,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":13133,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55491107,"open":29.52,"high":33.18,"low":28.38,"close":31.345,"volume":42110023,"count":93871,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55491107,"sequence":41896355,"size":300,"condition":0,"price":31.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDX"},"quote":{"ms_of_day":55485142,"bid_size":400,"bid_exchange":29,"bid":8.64,"bid_condition":0,"ask_size":1947,"ask_exchange":29,"ask":8.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDX"},"ohlc":{"ms_of_day":55491108,"open":7.21,"high":8.71,"low":6.97,"close":8.64,"volume":2955007,"count":17927,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDX"},"trade":{"ms_of_day":55491108,"sequence":41896359,"size":100,"condition":0,"price":8.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55488497,"bid_size":1538,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491114,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24446348,"count":111152,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491114,"sequence":41896366,"size":300,"condition":0,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55488497,"bid_size":1538,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491114,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24446648,"count":111153,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491114,"sequence":41896367,"size":300,"condition":0,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RZLV"},"quote":{"ms_of_day":55491107,"bid_size":2625,"bid_exchange":29,"bid":1.43,"bid_condition":0,"ask_size":3700,"ask_exchange":29,"ask":1.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RZLV"},"ohlc":{"ms_of_day":55491117,"open":1.61,"high":1.92,"low":1.28,"close":1.43,"volume":12048562,"count":37329,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RZLV"},"trade":{"ms_of_day":55491117,"sequence":41896378,"size":10,"condition":115,"price":1.435,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55488497,"bid_size":1538,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491115,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24446948,"count":111154,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491115,"sequence":41896368,"size":300,"condition":0,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPP"},"quote":{"ms_of_day":55487576,"bid_size":3771,"bid_exchange":29,"bid":3.02,"bid_condition":0,"ask_size":5600,"ask_exchange":29,"ask":3.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPP"},"ohlc":{"ms_of_day":55491118,"open":3.07,"high":3.3,"low":2.815,"close":3.02,"volume":5543384,"count":20202,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPP"},"trade":{"ms_of_day":55491118,"sequence":41896382,"size":42,"condition":115,"price":3.0204,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"quote":{"ms_of_day":55490128,"bid_size":6492,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":4532,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"ohlc":{"ms_of_day":55491110,"open":6.41,"high":7.02,"low":6.24,"close":6.5,"volume":34260397,"count":107694,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"trade":{"ms_of_day":55491110,"sequence":41896363,"size":44,"condition":115,"price":6.5058,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"quote":{"ms_of_day":55489712,"bid_size":577,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":809,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"ohlc":{"ms_of_day":55491113,"open":10.19,"high":12.7,"low":9.2,"close":10.395,"volume":7454522,"count":63330,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"trade":{"ms_of_day":55491113,"sequence":41896364,"size":100,"condition":0,"price":10.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"quote":{"ms_of_day":55489712,"bid_size":577,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":809,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"ohlc":{"ms_of_day":55491116,"open":10.19,"high":12.7,"low":9.2,"close":10.395,"volume":7454575,"count":63331,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"trade":{"ms_of_day":55491116,"sequence":41896371,"size":53,"condition":115,"price":10.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55487872,"bid_size":30,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55491120,"open":47.74,"high":52.78,"low":45.22,"close":47.705,"volume":55184813,"count":448076,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55491120,"sequence":41896386,"size":2,"condition":115,"price":47.705,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"quote":{"ms_of_day":55490263,"bid_size":106,"bid_exchange":29,"bid":18.5,"bid_condition":0,"ask_size":375,"ask_exchange":29,"ask":18.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"ohlc":{"ms_of_day":55491116,"open":14.01,"high":19.1,"low":14.01,"close":18.52,"volume":3834668,"count":36477,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"trade":{"ms_of_day":55491116,"sequence":41896369,"size":100,"condition":0,"price":18.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"quote":{"ms_of_day":55490263,"bid_size":106,"bid_exchange":29,"bid":18.5,"bid_condition":0,"ask_size":375,"ask_exchange":29,"ask":18.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"ohlc":{"ms_of_day":55491116,"open":14.01,"high":19.1,"low":14.01,"close":18.52,"volume":3834768,"count":36478,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"trade":{"ms_of_day":55491116,"sequence":41896370,"size":100,"condition":0,"price":18.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"quote":{"ms_of_day":55490263,"bid_size":106,"bid_exchange":29,"bid":18.5,"bid_condition":0,"ask_size":375,"ask_exchange":29,"ask":18.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"ohlc":{"ms_of_day":55491116,"open":14.01,"high":19.1,"low":14.01,"close":18.52,"volume":3834868,"count":36479,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"trade":{"ms_of_day":55491116,"sequence":41896372,"size":100,"condition":0,"price":18.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"quote":{"ms_of_day":55490263,"bid_size":106,"bid_exchange":29,"bid":18.5,"bid_condition":0,"ask_size":375,"ask_exchange":29,"ask":18.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"ohlc":{"ms_of_day":55491116,"open":14.01,"high":19.1,"low":14.01,"close":18.52,"volume":3834889,"count":36480,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"trade":{"ms_of_day":55491116,"sequence":41896373,"size":21,"condition":96,"price":18.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"quote":{"ms_of_day":55490263,"bid_size":106,"bid_exchange":29,"bid":18.5,"bid_condition":0,"ask_size":375,"ask_exchange":29,"ask":18.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"ohlc":{"ms_of_day":55491116,"open":14.01,"high":19.1,"low":14.01,"close":18.52,"volume":3834989,"count":36481,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"trade":{"ms_of_day":55491116,"sequence":41896374,"size":100,"condition":0,"price":18.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"quote":{"ms_of_day":55490263,"bid_size":106,"bid_exchange":29,"bid":18.5,"bid_condition":0,"ask_size":375,"ask_exchange":29,"ask":18.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"ohlc":{"ms_of_day":55491117,"open":14.01,"high":19.1,"low":14.01,"close":18.52,"volume":3835009,"count":36482,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"trade":{"ms_of_day":55491117,"sequence":41896375,"size":20,"condition":96,"price":18.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"quote":{"ms_of_day":55490263,"bid_size":106,"bid_exchange":29,"bid":18.5,"bid_condition":0,"ask_size":375,"ask_exchange":29,"ask":18.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"ohlc":{"ms_of_day":55491117,"open":14.01,"high":19.1,"low":14.01,"close":18.52,"volume":3835029,"count":36483,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"trade":{"ms_of_day":55491117,"sequence":41896376,"size":20,"condition":96,"price":18.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"quote":{"ms_of_day":55490263,"bid_size":106,"bid_exchange":29,"bid":18.5,"bid_condition":0,"ask_size":375,"ask_exchange":29,"ask":18.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"ohlc":{"ms_of_day":55491117,"open":14.01,"high":19.1,"low":14.01,"close":18.52,"volume":3835129,"count":36484,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"trade":{"ms_of_day":55491117,"sequence":41896377,"size":100,"condition":0,"price":18.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"quote":{"ms_of_day":55490263,"bid_size":106,"bid_exchange":29,"bid":18.5,"bid_condition":0,"ask_size":375,"ask_exchange":29,"ask":18.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"ohlc":{"ms_of_day":55491117,"open":14.01,"high":19.1,"low":14.01,"close":18.52,"volume":3835149,"count":36485,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"trade":{"ms_of_day":55491117,"sequence":41896379,"size":20,"condition":96,"price":18.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMY"},"quote":{"ms_of_day":55477349,"bid_size":956,"bid_exchange":29,"bid":12.81,"bid_condition":0,"ask_size":432,"ask_exchange":29,"ask":12.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMY"},"ohlc":{"ms_of_day":55491119,"open":10.27,"high":12.93,"low":9.92,"close":12.81,"volume":16152098,"count":76083,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMY"},"trade":{"ms_of_day":55491119,"sequence":41896384,"size":100,"condition":0,"price":12.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55488497,"bid_size":1538,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491122,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24447548,"count":111155,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491122,"sequence":41896392,"size":600,"condition":0,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"quote":{"ms_of_day":55481768,"bid_size":459,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":1223,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"ohlc":{"ms_of_day":55491123,"open":17.49,"high":17.7,"low":13.24,"close":14.49,"volume":4273038,"count":64361,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"trade":{"ms_of_day":55491123,"sequence":41896393,"size":62,"condition":115,"price":14.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"quote":{"ms_of_day":55487138,"bid_size":26,"bid_exchange":29,"bid":108.27,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":108.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"ohlc":{"ms_of_day":55491118,"open":109.1,"high":114.89,"low":102.9,"close":108.28,"volume":2552130,"count":56870,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"trade":{"ms_of_day":55491118,"sequence":41896381,"size":10,"condition":115,"price":108.2867,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"quote":{"ms_of_day":55481768,"bid_size":459,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":1223,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"ohlc":{"ms_of_day":55491123,"open":17.49,"high":17.7,"low":13.24,"close":14.48,"volume":4273060,"count":64362,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"trade":{"ms_of_day":55491123,"sequence":41896394,"size":22,"condition":96,"price":14.4852,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55488497,"bid_size":1538,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491124,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24447848,"count":111156,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491124,"sequence":41896396,"size":300,"condition":0,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55488497,"bid_size":1538,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491124,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24448148,"count":111157,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491124,"sequence":41896397,"size":300,"condition":0,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTH"},"quote":{"ms_of_day":55476968,"bid_size":11,"bid_exchange":29,"bid":31.25,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":31.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTH"},"ohlc":{"ms_of_day":55491120,"open":29.99,"high":33.99,"low":25.84,"close":31.27,"volume":3420741,"count":59110,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTH"},"trade":{"ms_of_day":55491120,"sequence":41896387,"size":9,"condition":115,"price":31.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMF"},"quote":{"ms_of_day":55490764,"bid_size":550,"bid_exchange":29,"bid":40.96,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":40.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMF"},"ohlc":{"ms_of_day":55491126,"open":43.58,"high":45.75,"low":40.52,"close":40.96,"volume":15524021,"count":111135,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMF"},"trade":{"ms_of_day":55491126,"sequence":41896410,"size":15,"condition":115,"price":40.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55488497,"bid_size":1538,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491125,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24448448,"count":111158,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491125,"sequence":41896401,"size":300,"condition":0,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55488497,"bid_size":1538,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491126,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24448748,"count":111159,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491126,"sequence":41896409,"size":300,"condition":0,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"quote":{"ms_of_day":55478222,"bid_size":218,"bid_exchange":29,"bid":5.76,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"ohlc":{"ms_of_day":55491129,"open":5.42,"high":5.78,"low":5.22,"close":5.765,"volume":1742279,"count":15187,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"trade":{"ms_of_day":55491129,"sequence":41896413,"size":100,"condition":0,"price":5.765,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPGI"},"quote":{"ms_of_day":55489939,"bid_size":27,"bid_exchange":29,"bid":511.11,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":511.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPGI"},"ohlc":{"ms_of_day":55491121,"open":529.0,"high":540.0,"low":477.85,"close":511.33,"volume":4038377,"count":144536,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPGI"},"trade":{"ms_of_day":55491121,"sequence":41896388,"size":46,"condition":115,"price":511.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55490306,"bid_size":27,"bid_exchange":29,"bid":53.04,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":53.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55491130,"open":53.98,"high":59.5,"low":42.89,"close":53.2,"volume":47978001,"count":492879,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55491130,"sequence":41896415,"size":5,"condition":115,"price":53.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFSC"},"quote":{"ms_of_day":55478219,"bid_size":363,"bid_exchange":29,"bid":55.66,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":55.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFSC"},"ohlc":{"ms_of_day":55491121,"open":57.29,"high":57.55,"low":53.83,"close":55.65,"volume":772709,"count":16423,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFSC"},"trade":{"ms_of_day":55491121,"sequence":41896389,"size":1,"condition":115,"price":55.6536,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCON"},"quote":{"ms_of_day":55221644,"bid_size":2100,"bid_exchange":29,"bid":24.69,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":24.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCON"},"ohlc":{"ms_of_day":55491121,"open":24.88,"high":24.94,"low":24.63,"close":24.69,"volume":3869024,"count":5066,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCON"},"trade":{"ms_of_day":55491121,"sequence":41896390,"size":751,"condition":0,"price":24.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55491107,"bid_size":5,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":350.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55491118,"open":362.77,"high":366.89,"low":315.92,"close":350.06,"volume":24424925,"count":519051,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55491118,"sequence":41896380,"size":12,"condition":115,"price":350.0659,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WCN"},"quote":{"ms_of_day":55487606,"bid_size":105,"bid_exchange":29,"bid":193.5,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":193.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WCN"},"ohlc":{"ms_of_day":55491121,"open":187.9,"high":193.63,"low":179.01,"close":193.53,"volume":2212703,"count":49159,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WCN"},"trade":{"ms_of_day":55491121,"sequence":41896391,"size":154,"condition":0,"price":193.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOKF"},"quote":{"ms_of_day":55486820,"bid_size":10,"bid_exchange":29,"bid":105.55,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":105.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOKF"},"ohlc":{"ms_of_day":55491118,"open":110.04,"high":111.2,"low":98.48,"close":105.58,"volume":815968,"count":19044,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOKF"},"trade":{"ms_of_day":55491118,"sequence":41896383,"size":1,"condition":115,"price":105.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491124,"bid_size":18,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":2448,"ask_exchange":29,"ask":32.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491124,"open":35.64,"high":37.89,"low":28.31,"close":32.17,"volume":11584420,"count":150171,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491124,"sequence":41896395,"size":100,"condition":0,"price":32.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55490963,"bid_size":55,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1843,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55491119,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120297124,"count":1209640,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55491119,"sequence":41896385,"size":1,"condition":96,"price":224.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491125,"bid_size":5,"bid_exchange":29,"bid":32.13,"bid_condition":0,"ask_size":2537,"ask_exchange":29,"ask":32.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491125,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11584438,"count":150172,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491125,"sequence":41896398,"size":18,"condition":115,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491125,"bid_size":5,"bid_exchange":29,"bid":32.13,"bid_condition":0,"ask_size":2400,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491125,"open":35.64,"high":37.89,"low":28.31,"close":32.185,"volume":11584738,"count":150173,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491125,"sequence":41896399,"size":300,"condition":0,"price":32.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491125,"bid_size":5,"bid_exchange":29,"bid":32.13,"bid_condition":0,"ask_size":2400,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491125,"open":35.64,"high":37.89,"low":28.31,"close":32.182,"volume":11585042,"count":150174,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491125,"sequence":41896400,"size":304,"condition":0,"price":32.1825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZION"},"quote":{"ms_of_day":55476365,"bid_size":20,"bid_exchange":29,"bid":50.67,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":50.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZION"},"ohlc":{"ms_of_day":55491129,"open":49.47,"high":51.0,"low":48.7,"close":50.68,"volume":2174252,"count":30841,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZION"},"trade":{"ms_of_day":55491129,"sequence":41896414,"size":1,"condition":115,"price":50.6826,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491125,"bid_size":12,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":2160,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491125,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11585186,"count":150175,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491125,"sequence":41896402,"size":144,"condition":95,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491125,"bid_size":12,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":2160,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491125,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11585234,"count":150176,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491125,"sequence":41896403,"size":48,"condition":115,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491125,"bid_size":12,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":1945,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491125,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11585282,"count":150177,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491125,"sequence":41896404,"size":48,"condition":115,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491125,"bid_size":12,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":1945,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491125,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11585497,"count":150178,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491125,"sequence":41896405,"size":215,"condition":95,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491125,"bid_size":12,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491125,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11585520,"count":150179,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491125,"sequence":41896406,"size":23,"condition":115,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491125,"bid_size":12,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491125,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11586074,"count":150180,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491125,"sequence":41896407,"size":554,"condition":95,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491125,"bid_size":12,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":697,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491125,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11586745,"count":150181,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491125,"sequence":41896408,"size":671,"condition":95,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491125,"bid_size":12,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":697,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491128,"open":35.64,"high":37.89,"low":28.31,"close":32.14,"volume":11586747,"count":150182,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491128,"sequence":41896411,"size":2,"condition":115,"price":32.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TELA"},"quote":{"ms_of_day":55454060,"bid_size":700,"bid_exchange":29,"bid":1.32,"bid_condition":0,"ask_size":539,"ask_exchange":29,"ask":1.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TELA"},"ohlc":{"ms_of_day":55491129,"open":2.24,"high":2.37,"low":1.14,"close":1.32,"volume":3165173,"count":11672,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TELA"},"trade":{"ms_of_day":55491129,"sequence":41896412,"size":100,"condition":0,"price":1.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55488497,"bid_size":1538,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491131,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24448768,"count":111160,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491131,"sequence":41896417,"size":20,"condition":115,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55488497,"bid_size":1538,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491132,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24449368,"count":111161,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491132,"sequence":41896419,"size":600,"condition":0,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"quote":{"ms_of_day":55491049,"bid_size":122,"bid_exchange":29,"bid":41.07,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":41.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"ohlc":{"ms_of_day":55491134,"open":44.01,"high":47.0,"low":40.45,"close":41.1,"volume":8362783,"count":83874,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"trade":{"ms_of_day":55491134,"sequence":41896420,"size":6,"condition":115,"price":41.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55490843,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":2827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55491134,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241422444,"count":411935,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55491134,"sequence":41896421,"size":100,"condition":4,"price":24.9702,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"quote":{"ms_of_day":55490137,"bid_size":10535,"bid_exchange":29,"bid":6.23,"bid_condition":0,"ask_size":11600,"ask_exchange":29,"ask":6.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"ohlc":{"ms_of_day":55491130,"open":4.42,"high":6.33,"low":4.26,"close":6.231,"volume":74067962,"count":88913,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"trade":{"ms_of_day":55491130,"sequence":41896416,"size":3994,"condition":0,"price":6.2318,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"quote":{"ms_of_day":55489806,"bid_size":113,"bid_exchange":29,"bid":73.28,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":73.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"ohlc":{"ms_of_day":55491135,"open":71.18,"high":74.89,"low":70.83,"close":73.27,"volume":4956297,"count":87752,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"trade":{"ms_of_day":55491135,"sequence":41896425,"size":5,"condition":96,"price":73.2734,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIN"},"quote":{"ms_of_day":55490424,"bid_size":300,"bid_exchange":29,"bid":36.48,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":36.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIN"},"ohlc":{"ms_of_day":55491135,"open":38.31,"high":38.5,"low":32.72,"close":36.5,"volume":3463924,"count":48689,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIN"},"trade":{"ms_of_day":55491135,"sequence":41896422,"size":2,"condition":96,"price":36.5006,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITX"},"quote":{"ms_of_day":55490770,"bid_size":2100,"bid_exchange":29,"bid":40.01,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":40.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITX"},"ohlc":{"ms_of_day":55491135,"open":38.98,"high":43.7,"low":36.11,"close":40.01,"volume":21453958,"count":104079,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITX"},"trade":{"ms_of_day":55491135,"sequence":41896426,"size":40,"condition":115,"price":40.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"quote":{"ms_of_day":55430020,"bid_size":285,"bid_exchange":29,"bid":0.6875,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"ohlc":{"ms_of_day":55491131,"open":1.03,"high":1.2,"low":0.53,"close":0.7,"volume":2684042,"count":8842,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"trade":{"ms_of_day":55491131,"sequence":41896418,"size":21,"condition":115,"price":0.7035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55491135,"open":0.6416,"high":9.86,"low":0.52,"close":5.715,"volume":121831,"count":11122,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55491135,"sequence":41896424,"size":1,"condition":115,"price":5.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTR"},"quote":{"ms_of_day":55490654,"bid_size":30,"bid_exchange":29,"bid":68.16,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":68.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTR"},"ohlc":{"ms_of_day":55491137,"open":65.01,"high":72.99,"low":63.31,"close":68.18,"volume":15593552,"count":193116,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTR"},"trade":{"ms_of_day":55491137,"sequence":41896428,"size":14,"condition":96,"price":68.1801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLX"},"quote":{"ms_of_day":55484176,"bid_size":113,"bid_exchange":29,"bid":62.5,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":62.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLX"},"ohlc":{"ms_of_day":55491136,"open":62.1,"high":65.53,"low":59.78,"close":62.51,"volume":10527125,"count":97547,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLX"},"trade":{"ms_of_day":55491136,"sequence":41896427,"size":20,"condition":115,"price":62.5188,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55489902,"bid_size":10,"bid_exchange":29,"bid":52.02,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":52.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55491135,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7409132,"count":121321,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55491135,"sequence":41896423,"size":100,"condition":0,"price":52.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55490567,"bid_size":102,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":328.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55491137,"open":296.3,"high":343.78,"low":247.09,"close":328.03,"volume":74517368,"count":815254,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55491137,"sequence":41896429,"size":100,"condition":0,"price":328.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHU"},"quote":{"ms_of_day":55486042,"bid_size":163,"bid_exchange":29,"bid":16.47,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":16.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHU"},"ohlc":{"ms_of_day":55491137,"open":18.19,"high":18.61,"low":15.72,"close":16.46,"volume":2094956,"count":27364,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHU"},"trade":{"ms_of_day":55491137,"sequence":41896430,"size":6,"condition":115,"price":16.4648,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55490287,"bid_size":278,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55491137,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67055720,"count":839007,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55491137,"sequence":41896431,"size":1,"condition":115,"price":164.9791,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPM"},"quote":{"ms_of_day":55470515,"bid_size":32,"bid_exchange":29,"bid":116.7,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":116.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPM"},"ohlc":{"ms_of_day":55491139,"open":124.4,"high":126.52,"low":114.02,"close":116.73,"volume":2720700,"count":84918,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPM"},"trade":{"ms_of_day":55491139,"sequence":41896434,"size":1,"condition":115,"price":116.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMCL"},"quote":{"ms_of_day":55483733,"bid_size":105,"bid_exchange":29,"bid":35.1,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":35.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMCL"},"ohlc":{"ms_of_day":55491138,"open":35.01,"high":38.65,"low":30.11,"close":35.1,"volume":6370973,"count":60305,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMCL"},"trade":{"ms_of_day":55491138,"sequence":41896432,"size":1,"condition":115,"price":35.1085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALTG"},"quote":{"ms_of_day":55468401,"bid_size":756,"bid_exchange":29,"bid":4.99,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":5.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALTG"},"ohlc":{"ms_of_day":55491139,"open":4.96,"high":5.75,"low":4.75,"close":4.99,"volume":456912,"count":5289,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALTG"},"trade":{"ms_of_day":55491139,"sequence":41896433,"size":1,"condition":115,"price":4.9912,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55485952,"bid_size":117,"bid_exchange":29,"bid":54.93,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":54.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55491140,"open":63.01,"high":65.17,"low":53.12,"close":54.95,"volume":5858442,"count":92241,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55491140,"sequence":41896435,"size":100,"condition":4,"price":54.9534,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"quote":{"ms_of_day":55487888,"bid_size":22,"bid_exchange":29,"bid":427.15,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":427.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"ohlc":{"ms_of_day":55491144,"open":490.01,"high":495.27,"low":409.5,"close":427.2,"volume":3072480,"count":84944,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"trade":{"ms_of_day":55491144,"sequence":41896443,"size":10,"condition":115,"price":427.2074,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55491059,"bid_size":80,"bid_exchange":29,"bid":278.84,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":278.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55491141,"open":275.25,"high":391.03,"low":168.5,"close":278.85,"volume":581390473,"count":6833574,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55491141,"sequence":41896437,"size":8,"condition":115,"price":278.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"quote":{"ms_of_day":55490845,"bid_size":20003,"bid_exchange":29,"bid":34.83,"bid_condition":0,"ask_size":13800,"ask_exchange":29,"ask":34.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"ohlc":{"ms_of_day":55491141,"open":35.05,"high":35.78,"low":34.4,"close":34.83,"volume":40174591,"count":90656,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"trade":{"ms_of_day":55491141,"sequence":41896436,"size":152,"condition":0,"price":34.8356,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"quote":{"ms_of_day":55491142,"bid_size":384,"bid_exchange":29,"bid":5.52,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"ohlc":{"ms_of_day":55491142,"open":5.24,"high":6.09,"low":4.78,"close":5.53,"volume":13480223,"count":104969,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"trade":{"ms_of_day":55491142,"sequence":41896441,"size":20,"condition":115,"price":5.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"quote":{"ms_of_day":55434724,"bid_size":116,"bid_exchange":29,"bid":24.88,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":24.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"ohlc":{"ms_of_day":55491145,"open":25.44,"high":27.9,"low":23.4,"close":24.89,"volume":2384248,"count":46803,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"trade":{"ms_of_day":55491145,"sequence":41896445,"size":8,"condition":115,"price":24.8984,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTR"},"quote":{"ms_of_day":55490654,"bid_size":30,"bid_exchange":29,"bid":68.16,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":68.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTR"},"ohlc":{"ms_of_day":55491142,"open":65.01,"high":72.99,"low":63.31,"close":68.18,"volume":15593555,"count":193117,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTR"},"trade":{"ms_of_day":55491142,"sequence":41896439,"size":3,"condition":96,"price":68.1801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55490568,"bid_size":2943,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":735,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55491141,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44119378,"count":126110,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55491141,"sequence":41896438,"size":15,"condition":96,"price":29.9349,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"quote":{"ms_of_day":55468003,"bid_size":2459,"bid_exchange":29,"bid":15.0,"bid_condition":0,"ask_size":1009,"ask_exchange":29,"ask":15.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"ohlc":{"ms_of_day":55491142,"open":14.92,"high":15.72,"low":14.7,"close":15.0,"volume":33702660,"count":173802,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"trade":{"ms_of_day":55491142,"sequence":41896440,"size":2,"condition":115,"price":15.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MWA"},"quote":{"ms_of_day":55482342,"bid_size":374,"bid_exchange":29,"bid":26.38,"bid_condition":0,"ask_size":525,"ask_exchange":29,"ask":26.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MWA"},"ohlc":{"ms_of_day":55491146,"open":25.59,"high":28.7,"low":24.5,"close":26.38,"volume":4816049,"count":70139,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MWA"},"trade":{"ms_of_day":55491146,"sequence":41896449,"size":8,"condition":115,"price":26.3857,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPN"},"quote":{"ms_of_day":55490834,"bid_size":19,"bid_exchange":29,"bid":30.67,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":30.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPN"},"ohlc":{"ms_of_day":55491143,"open":31.99,"high":31.99,"low":29.16,"close":30.66,"volume":1558296,"count":28651,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPN"},"trade":{"ms_of_day":55491143,"sequence":41896442,"size":10,"condition":115,"price":30.6636,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTR"},"quote":{"ms_of_day":55490654,"bid_size":30,"bid_exchange":29,"bid":68.16,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":68.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTR"},"ohlc":{"ms_of_day":55491146,"open":65.01,"high":72.99,"low":63.31,"close":68.18,"volume":15593556,"count":193118,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTR"},"trade":{"ms_of_day":55491146,"sequence":41896448,"size":1,"condition":96,"price":68.1801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"quote":{"ms_of_day":55489446,"bid_size":223,"bid_exchange":29,"bid":32.9,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"ohlc":{"ms_of_day":55491144,"open":32.41,"high":34.82,"low":31.41,"close":32.915,"volume":8724056,"count":96371,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"trade":{"ms_of_day":55491144,"sequence":41896444,"size":100,"condition":0,"price":32.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55490859,"bid_size":22965,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39399,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55491148,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594130,"count":707186,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55491148,"sequence":41896460,"size":1,"condition":115,"price":110.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55488497,"bid_size":1538,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491146,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24449668,"count":111162,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491146,"sequence":41896450,"size":300,"condition":0,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55468014,"bid_size":800,"bid_exchange":29,"bid":23.59,"bid_condition":0,"ask_size":908,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55491147,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17264310,"count":128014,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55491147,"sequence":41896455,"size":5,"condition":115,"price":23.5951,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55489934,"bid_size":30,"bid_exchange":29,"bid":75.3,"bid_condition":0,"ask_size":560,"ask_exchange":29,"ask":75.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55491149,"open":75.91,"high":86.09,"low":72.69,"close":75.33,"volume":83288464,"count":672246,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55491149,"sequence":41896462,"size":200,"condition":4,"price":75.3373,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENB"},"quote":{"ms_of_day":55490870,"bid_size":1000,"bid_exchange":29,"bid":44.42,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":44.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENB"},"ohlc":{"ms_of_day":55491145,"open":42.75,"high":44.699,"low":41.441,"close":44.425,"volume":8551796,"count":79097,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENB"},"trade":{"ms_of_day":55491145,"sequence":41896446,"size":6,"condition":115,"price":44.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55488497,"bid_size":1538,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491146,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24449868,"count":111163,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491146,"sequence":41896452,"size":200,"condition":0,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULCC"},"quote":{"ms_of_day":55487238,"bid_size":1893,"bid_exchange":29,"bid":5.13,"bid_condition":0,"ask_size":2343,"ask_exchange":29,"ask":5.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULCC"},"ohlc":{"ms_of_day":55491147,"open":5.9899,"high":6.18,"low":5.08,"close":5.135,"volume":9866877,"count":60657,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULCC"},"trade":{"ms_of_day":55491147,"sequence":41896458,"size":300,"condition":0,"price":5.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"quote":{"ms_of_day":55489171,"bid_size":1843,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":524,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"ohlc":{"ms_of_day":55491149,"open":18.83,"high":20.46,"low":18.2,"close":20.01,"volume":16586069,"count":127992,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"trade":{"ms_of_day":55491149,"sequence":41896463,"size":84,"condition":115,"price":20.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55488497,"bid_size":1538,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491146,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24450168,"count":111164,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491146,"sequence":41896453,"size":300,"condition":0,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491132,"bid_size":312,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":697,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491145,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11586847,"count":150183,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491145,"sequence":41896447,"size":100,"condition":0,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55488497,"bid_size":1538,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491147,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24450668,"count":111165,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491147,"sequence":41896457,"size":500,"condition":0,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"quote":{"ms_of_day":55490863,"bid_size":964,"bid_exchange":29,"bid":28.26,"bid_condition":0,"ask_size":614,"ask_exchange":29,"ask":28.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"ohlc":{"ms_of_day":55491146,"open":26.09,"high":29.13,"low":24.715,"close":28.276,"volume":33360441,"count":235392,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"trade":{"ms_of_day":55491146,"sequence":41896451,"size":1,"condition":115,"price":28.276,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55490859,"bid_size":22965,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39399,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55491152,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594140,"count":707187,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55491152,"sequence":41896466,"size":10,"condition":115,"price":110.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55491147,"bid_size":1438,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491148,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24450968,"count":111166,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491148,"sequence":41896461,"size":300,"condition":0,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491132,"bid_size":312,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":697,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491147,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11586872,"count":150184,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491147,"sequence":41896454,"size":25,"condition":115,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491132,"bid_size":312,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":697,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491147,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11586897,"count":150185,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491147,"sequence":41896456,"size":25,"condition":115,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491132,"bid_size":312,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":697,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491147,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11586902,"count":150186,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491147,"sequence":41896459,"size":5,"condition":115,"price":32.145,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55490657,"bid_size":445,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":28.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55491152,"open":29.1,"high":30.54,"low":28.28,"close":28.74,"volume":16977066,"count":183695,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55491152,"sequence":41896467,"size":200,"condition":4,"price":28.7462,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"quote":{"ms_of_day":55491133,"bid_size":70,"bid_exchange":29,"bid":107.38,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":107.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"ohlc":{"ms_of_day":55491151,"open":97.49,"high":107.88,"low":95.29,"close":107.4,"volume":7653048,"count":118724,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"trade":{"ms_of_day":55491151,"sequence":41896464,"size":11,"condition":115,"price":107.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55491077,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55491153,"open":28.54,"high":28.75,"low":27.29,"close":27.78,"volume":49547825,"count":396227,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55491153,"sequence":41896478,"size":6,"condition":115,"price":27.7888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"quote":{"ms_of_day":55491149,"bid_size":831,"bid_exchange":29,"bid":46.45,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":46.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"ohlc":{"ms_of_day":55491152,"open":51.5,"high":54.49,"low":42.62,"close":46.46,"volume":17242529,"count":218325,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"trade":{"ms_of_day":55491152,"sequence":41896468,"size":38,"condition":115,"price":46.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55490789,"bid_size":458,"bid_exchange":29,"bid":24.08,"bid_condition":0,"ask_size":566,"ask_exchange":29,"ask":24.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55491152,"open":23.94,"high":24.4,"low":21.66,"close":24.08,"volume":16165622,"count":135062,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55491152,"sequence":41896465,"size":100,"condition":0,"price":24.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"quote":{"ms_of_day":55489446,"bid_size":223,"bid_exchange":29,"bid":32.9,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"ohlc":{"ms_of_day":55491152,"open":32.41,"high":34.82,"low":31.41,"close":32.915,"volume":8724156,"count":96372,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"trade":{"ms_of_day":55491152,"sequence":41896469,"size":100,"condition":0,"price":32.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55491147,"bid_size":1438,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491153,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24451368,"count":111167,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491153,"sequence":41896470,"size":400,"condition":0,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55491153,"bid_size":130,"bid_exchange":29,"bid":569.79,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":569.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55491153,"open":561.44,"high":604.52,"low":500.94,"close":569.82,"volume":467990596,"count":3986421,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55491153,"sequence":41896471,"size":400,"condition":95,"price":569.82,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55491153,"bid_size":230,"bid_exchange":29,"bid":569.79,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":569.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55491153,"open":561.44,"high":604.52,"low":500.94,"close":569.81,"volume":467990601,"count":3986422,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55491153,"sequence":41896472,"size":5,"condition":115,"price":569.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55491153,"bid_size":230,"bid_exchange":29,"bid":569.79,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":569.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55491153,"open":561.44,"high":604.52,"low":500.94,"close":569.81,"volume":467990631,"count":3986423,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55491153,"sequence":41896473,"size":30,"condition":115,"price":569.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55491153,"bid_size":230,"bid_exchange":29,"bid":569.79,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":569.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55491153,"open":561.44,"high":604.52,"low":500.94,"close":569.82,"volume":467990651,"count":3986424,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55491153,"sequence":41896474,"size":20,"condition":115,"price":569.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55491153,"bid_size":230,"bid_exchange":29,"bid":569.79,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":569.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55491153,"open":561.44,"high":604.52,"low":500.94,"close":569.82,"volume":467990681,"count":3986425,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55491153,"sequence":41896475,"size":30,"condition":115,"price":569.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55491147,"bid_size":1438,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491153,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24451568,"count":111168,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491153,"sequence":41896480,"size":200,"condition":0,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55491153,"bid_size":230,"bid_exchange":29,"bid":569.79,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":569.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55491153,"open":561.44,"high":604.52,"low":500.94,"close":569.82,"volume":467990781,"count":3986426,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55491153,"sequence":41896476,"size":100,"condition":95,"price":569.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55491153,"bid_size":230,"bid_exchange":29,"bid":569.79,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":569.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55491153,"open":561.44,"high":604.52,"low":500.94,"close":569.82,"volume":467991196,"count":3986427,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55491153,"sequence":41896477,"size":415,"condition":95,"price":569.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGHT"},"quote":{"ms_of_day":55484401,"bid_size":1704,"bid_exchange":29,"bid":2.1,"bid_condition":0,"ask_size":6022,"ask_exchange":29,"ask":2.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGHT"},"ohlc":{"ms_of_day":55491153,"open":2.4842,"high":2.583,"low":2.09,"close":2.1092,"volume":4501256,"count":16078,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGHT"},"trade":{"ms_of_day":55491153,"sequence":41896479,"size":1,"condition":115,"price":2.1092,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491145,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491158,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57665408,"count":416081,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491158,"sequence":41896489,"size":1000,"condition":0,"price":21.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491145,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491158,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57665508,"count":416082,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491158,"sequence":41896491,"size":100,"condition":0,"price":21.515,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FI"},"quote":{"ms_of_day":55491154,"bid_size":47,"bid_exchange":29,"bid":219.35,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":219.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FI"},"ohlc":{"ms_of_day":55491154,"open":236.0,"high":238.99,"low":202.36,"close":219.41,"volume":14593639,"count":245032,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FI"},"trade":{"ms_of_day":55491154,"sequence":41896481,"size":69,"condition":115,"price":219.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55446018,"bid_size":33,"bid_exchange":29,"bid":161.37,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":161.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55491156,"open":173.89,"high":174.59,"low":150.0,"close":161.55,"volume":1375743,"count":40600,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55491156,"sequence":41896484,"size":1,"condition":115,"price":161.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55446018,"bid_size":33,"bid_exchange":29,"bid":161.37,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":161.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55491158,"open":173.89,"high":174.59,"low":150.0,"close":161.55,"volume":1375744,"count":40601,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55491158,"sequence":41896490,"size":1,"condition":115,"price":161.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491132,"bid_size":312,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":697,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491155,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11587802,"count":150187,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491155,"sequence":41896483,"size":900,"condition":0,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FI"},"quote":{"ms_of_day":55491154,"bid_size":3,"bid_exchange":29,"bid":219.38,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":219.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FI"},"ohlc":{"ms_of_day":55491155,"open":236.0,"high":238.99,"low":202.36,"close":219.37,"volume":14593659,"count":245033,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FI"},"trade":{"ms_of_day":55491155,"sequence":41896482,"size":20,"condition":96,"price":219.3772,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"quote":{"ms_of_day":55489761,"bid_size":6501,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":13336,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"ohlc":{"ms_of_day":55491159,"open":11.56,"high":11.67,"low":9.89,"close":11.0,"volume":196505389,"count":302112,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"trade":{"ms_of_day":55491159,"sequence":41896492,"size":7300,"condition":124,"price":11.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"quote":{"ms_of_day":55491157,"bid_size":45,"bid_exchange":29,"bid":11.86,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"ohlc":{"ms_of_day":55491157,"open":11.79,"high":12.8,"low":10.83,"close":11.86,"volume":5498118,"count":31010,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"trade":{"ms_of_day":55491157,"sequence":41896485,"size":100,"condition":0,"price":11.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55490538,"bid_size":612,"bid_exchange":29,"bid":117.54,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":117.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55491160,"open":118.31,"high":121.5,"low":115.88,"close":117.55,"volume":12532420,"count":202637,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55491160,"sequence":41896493,"size":160,"condition":0,"price":117.5541,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"quote":{"ms_of_day":55491157,"bid_size":45,"bid_exchange":29,"bid":11.86,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"ohlc":{"ms_of_day":55491157,"open":11.79,"high":12.8,"low":10.83,"close":11.87,"volume":5498279,"count":31011,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"trade":{"ms_of_day":55491157,"sequence":41896486,"size":161,"condition":0,"price":11.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZTA"},"quote":{"ms_of_day":55486547,"bid_size":35,"bid_exchange":29,"bid":35.88,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":35.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZTA"},"ohlc":{"ms_of_day":55491161,"open":39.51,"high":42.74,"low":34.39,"close":35.9,"volume":1362783,"count":26665,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZTA"},"trade":{"ms_of_day":55491161,"sequence":41896494,"size":4,"condition":115,"price":35.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"quote":{"ms_of_day":55491157,"bid_size":45,"bid_exchange":29,"bid":11.86,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"ohlc":{"ms_of_day":55491157,"open":11.79,"high":12.8,"low":10.83,"close":11.87,"volume":5498286,"count":31012,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"trade":{"ms_of_day":55491157,"sequence":41896487,"size":7,"condition":115,"price":11.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"quote":{"ms_of_day":55491157,"bid_size":45,"bid_exchange":29,"bid":11.86,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"ohlc":{"ms_of_day":55491157,"open":11.79,"high":12.8,"low":10.83,"close":11.87,"volume":5498295,"count":31013,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"trade":{"ms_of_day":55491157,"sequence":41896488,"size":9,"condition":115,"price":11.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"quote":{"ms_of_day":55489529,"bid_size":1608,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":41.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"ohlc":{"ms_of_day":55491161,"open":40.06,"high":41.58,"low":38.845,"close":41.236,"volume":23312992,"count":186276,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"trade":{"ms_of_day":55491161,"sequence":41896495,"size":2,"condition":96,"price":41.2361,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55490538,"bid_size":612,"bid_exchange":29,"bid":117.54,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":117.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55491161,"open":118.31,"high":121.5,"low":115.88,"close":117.55,"volume":12532441,"count":202638,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55491161,"sequence":41896496,"size":21,"condition":96,"price":117.5584,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55491161,"bid_size":278,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":319,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55491161,"open":167.94,"high":187.73,"low":158.18,"close":164.98,"volume":67055721,"count":839008,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55491161,"sequence":41896497,"size":1,"condition":115,"price":164.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491053,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491162,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199522158,"count":983527,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491162,"sequence":41896498,"size":60,"condition":115,"price":44.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55491161,"bid_size":43830,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":2200,"ask_exchange":29,"ask":40.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55491163,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101513570,"count":549966,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55491163,"sequence":41896501,"size":75,"condition":115,"price":40.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55491161,"bid_size":621,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55491162,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304610810,"count":2741978,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55491162,"sequence":41896499,"size":8,"condition":115,"price":163.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HODL"},"quote":{"ms_of_day":55491163,"bid_size":5207,"bid_exchange":29,"bid":24.7,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":24.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HODL"},"ohlc":{"ms_of_day":55491163,"open":23.01,"high":24.77,"low":22.35,"close":24.71,"volume":1429393,"count":10911,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HODL"},"trade":{"ms_of_day":55491163,"sequence":41896502,"size":3,"condition":115,"price":24.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55491161,"bid_size":43830,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":2200,"ask_exchange":29,"ask":40.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55491163,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101513620,"count":549967,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55491163,"sequence":41896503,"size":50,"condition":115,"price":40.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"quote":{"ms_of_day":55491164,"bid_size":735,"bid_exchange":29,"bid":11.84,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"ohlc":{"ms_of_day":55491164,"open":11.79,"high":12.8,"low":10.83,"close":11.86,"volume":5498395,"count":31014,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"trade":{"ms_of_day":55491164,"sequence":41896508,"size":100,"condition":0,"price":11.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55491161,"bid_size":43830,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":2200,"ask_exchange":29,"ask":40.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55491163,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101513670,"count":549968,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55491163,"sequence":41896504,"size":50,"condition":115,"price":40.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55491161,"bid_size":43830,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":2200,"ask_exchange":29,"ask":40.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55491163,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101513745,"count":549969,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55491163,"sequence":41896505,"size":75,"condition":115,"price":40.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"quote":{"ms_of_day":55491164,"bid_size":735,"bid_exchange":29,"bid":11.84,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"ohlc":{"ms_of_day":55491165,"open":11.79,"high":12.8,"low":10.83,"close":11.86,"volume":5498445,"count":31015,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"trade":{"ms_of_day":55491165,"sequence":41896509,"size":50,"condition":115,"price":11.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55491164,"bid_size":43830,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":2210,"ask_exchange":29,"ask":40.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55491164,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101513870,"count":549970,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55491164,"sequence":41896507,"size":125,"condition":0,"price":40.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55491164,"bid_size":43830,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":2210,"ask_exchange":29,"ask":40.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55491165,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101513945,"count":549971,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55491165,"sequence":41896510,"size":75,"condition":115,"price":40.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55491164,"bid_size":43830,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":2210,"ask_exchange":29,"ask":40.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55491165,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101513995,"count":549972,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55491165,"sequence":41896511,"size":50,"condition":115,"price":40.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXI"},"quote":{"ms_of_day":55488338,"bid_size":38305,"bid_exchange":29,"bid":36.72,"bid_condition":0,"ask_size":13754,"ask_exchange":29,"ask":36.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXI"},"ohlc":{"ms_of_day":55491163,"open":35.98,"high":38.6,"low":35.04,"close":36.72,"volume":96172451,"count":177007,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXI"},"trade":{"ms_of_day":55491163,"sequence":41896500,"size":500,"condition":0,"price":36.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"quote":{"ms_of_day":55490745,"bid_size":32,"bid_exchange":29,"bid":92.98,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":93.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"ohlc":{"ms_of_day":55491164,"open":98.75,"high":104.37,"low":89.09,"close":93.0,"volume":40187446,"count":449295,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"trade":{"ms_of_day":55491164,"sequence":41896506,"size":12,"condition":115,"price":93.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNFP"},"quote":{"ms_of_day":55491161,"bid_size":121,"bid_exchange":29,"bid":108.26,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":108.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNFP"},"ohlc":{"ms_of_day":55491166,"open":107.84,"high":111.97,"low":99.35,"close":108.35,"volume":2035615,"count":39227,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNFP"},"trade":{"ms_of_day":55491166,"sequence":41896515,"size":2,"condition":115,"price":108.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491145,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491170,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57665608,"count":416083,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491170,"sequence":41896525,"size":100,"condition":0,"price":21.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55491166,"bid_size":4,"bid_exchange":29,"bid":65.3,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55491166,"open":92.38,"high":93.97,"low":63.92,"close":65.31,"volume":96550290,"count":849484,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55491166,"sequence":41896513,"size":3,"condition":115,"price":65.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXI"},"quote":{"ms_of_day":55488338,"bid_size":38305,"bid_exchange":29,"bid":36.72,"bid_condition":0,"ask_size":13754,"ask_exchange":29,"ask":36.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXI"},"ohlc":{"ms_of_day":55491166,"open":35.98,"high":38.6,"low":35.04,"close":36.72,"volume":96172551,"count":177008,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXI"},"trade":{"ms_of_day":55491166,"sequence":41896512,"size":100,"condition":0,"price":36.725,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55487738,"bid_size":15,"bid_exchange":29,"bid":607.58,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":607.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55491167,"open":646.08,"high":704.19,"low":562.53,"close":607.73,"volume":73171692,"count":1242105,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55491167,"sequence":41896519,"size":8,"condition":115,"price":607.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55488233,"bid_size":23943,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49018,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55491166,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194416653,"count":333568,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55491166,"sequence":41896517,"size":1000,"condition":0,"price":9.765,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55491161,"bid_size":278,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":319,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55491166,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67055808,"count":839009,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55491166,"sequence":41896514,"size":87,"condition":115,"price":164.9791,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55488233,"bid_size":23943,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49018,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55491166,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194416677,"count":333569,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55491166,"sequence":41896518,"size":24,"condition":115,"price":9.765,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55487738,"bid_size":15,"bid_exchange":29,"bid":607.58,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":607.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55491169,"open":646.08,"high":704.19,"low":562.53,"close":607.76,"volume":73172692,"count":1242106,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55491169,"sequence":41896522,"size":1000,"condition":0,"price":607.7687,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"quote":{"ms_of_day":55491162,"bid_size":91,"bid_exchange":29,"bid":212.89,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":212.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"ohlc":{"ms_of_day":55491167,"open":210.08,"high":234.75,"low":207.66,"close":212.89,"volume":4236523,"count":57029,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"trade":{"ms_of_day":55491167,"sequence":41896520,"size":9,"condition":115,"price":212.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55491161,"bid_size":278,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":319,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55491166,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67055895,"count":839010,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55491166,"sequence":41896516,"size":87,"condition":115,"price":164.9791,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"quote":{"ms_of_day":55491162,"bid_size":91,"bid_exchange":29,"bid":212.89,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":212.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"ohlc":{"ms_of_day":55491168,"open":210.08,"high":234.75,"low":207.66,"close":212.89,"volume":4236526,"count":57030,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"trade":{"ms_of_day":55491168,"sequence":41896521,"size":3,"condition":115,"price":212.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55490802,"bid_size":262,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":1346,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55491171,"open":54.01,"high":58.86,"low":54.0,"close":58.44,"volume":32340516,"count":229651,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55491171,"sequence":41896527,"size":63,"condition":115,"price":58.445,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"quote":{"ms_of_day":55491169,"bid_size":41,"bid_exchange":29,"bid":212.89,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":212.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"ohlc":{"ms_of_day":55491169,"open":210.08,"high":234.75,"low":207.66,"close":212.89,"volume":4236533,"count":57031,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"trade":{"ms_of_day":55491169,"sequence":41896523,"size":7,"condition":115,"price":212.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55490802,"bid_size":262,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":1346,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55491171,"open":54.01,"high":58.86,"low":54.0,"close":58.44,"volume":32340579,"count":229652,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55491171,"sequence":41896528,"size":63,"condition":115,"price":58.445,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55490802,"bid_size":262,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":1346,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55491171,"open":54.01,"high":58.86,"low":54.0,"close":58.44,"volume":32340642,"count":229653,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55491171,"sequence":41896529,"size":63,"condition":115,"price":58.445,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"quote":{"ms_of_day":55483153,"bid_size":13,"bid_exchange":29,"bid":32.68,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":32.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"ohlc":{"ms_of_day":55491169,"open":32.34,"high":34.0,"low":30.51,"close":32.68,"volume":2723393,"count":65242,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"trade":{"ms_of_day":55491169,"sequence":41896524,"size":100,"condition":0,"price":32.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"quote":{"ms_of_day":55491171,"bid_size":1608,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":41.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"ohlc":{"ms_of_day":55491171,"open":40.06,"high":41.58,"low":38.845,"close":41.26,"volume":23313059,"count":186277,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"trade":{"ms_of_day":55491171,"sequence":41896526,"size":67,"condition":115,"price":41.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMY"},"quote":{"ms_of_day":55477349,"bid_size":956,"bid_exchange":29,"bid":12.81,"bid_condition":0,"ask_size":432,"ask_exchange":29,"ask":12.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMY"},"ohlc":{"ms_of_day":55491171,"open":10.27,"high":12.93,"low":9.92,"close":12.81,"volume":16152198,"count":76084,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMY"},"trade":{"ms_of_day":55491171,"sequence":41896530,"size":100,"condition":0,"price":12.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55486331,"bid_size":24278,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":7151,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55491174,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129454108,"count":198241,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55491174,"sequence":41896531,"size":100,"condition":0,"price":5.195,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55486331,"bid_size":24278,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":7151,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55491174,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129454137,"count":198242,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55491174,"sequence":41896532,"size":29,"condition":115,"price":5.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55486331,"bid_size":24278,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":7151,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55491175,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129454234,"count":198243,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55491175,"sequence":41896533,"size":97,"condition":115,"price":5.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVAX"},"quote":{"ms_of_day":55486568,"bid_size":1024,"bid_exchange":29,"bid":13.73,"bid_condition":0,"ask_size":822,"ask_exchange":29,"ask":13.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVAX"},"ohlc":{"ms_of_day":55491175,"open":13.43,"high":15.18,"low":13.1,"close":13.74,"volume":27732802,"count":94770,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVAX"},"trade":{"ms_of_day":55491175,"sequence":41896534,"size":70,"condition":115,"price":13.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVAX"},"quote":{"ms_of_day":55486568,"bid_size":1024,"bid_exchange":29,"bid":13.73,"bid_condition":0,"ask_size":822,"ask_exchange":29,"ask":13.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVAX"},"ohlc":{"ms_of_day":55491175,"open":13.43,"high":15.18,"low":13.1,"close":13.74,"volume":27732832,"count":94771,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVAX"},"trade":{"ms_of_day":55491175,"sequence":41896535,"size":30,"condition":115,"price":13.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55491181,"bid_size":738,"bid_exchange":29,"bid":42.3,"bid_condition":0,"ask_size":2075,"ask_exchange":29,"ask":42.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55491181,"open":41.74,"high":43.81,"low":37.25,"close":42.31,"volume":49377476,"count":450517,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55491181,"sequence":41896542,"size":11,"condition":115,"price":42.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55491181,"bid_size":738,"bid_exchange":29,"bid":42.3,"bid_condition":0,"ask_size":2075,"ask_exchange":29,"ask":42.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55491181,"open":41.74,"high":43.81,"low":37.25,"close":42.31,"volume":49377776,"count":450518,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55491181,"sequence":41896543,"size":300,"condition":95,"price":42.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55491181,"bid_size":738,"bid_exchange":29,"bid":42.3,"bid_condition":0,"ask_size":2075,"ask_exchange":29,"ask":42.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55491181,"open":41.74,"high":43.81,"low":37.25,"close":42.31,"volume":49377780,"count":450519,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55491181,"sequence":41896544,"size":4,"condition":115,"price":42.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55491181,"bid_size":738,"bid_exchange":29,"bid":42.3,"bid_condition":0,"ask_size":2075,"ask_exchange":29,"ask":42.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55491181,"open":41.74,"high":43.81,"low":37.25,"close":42.31,"volume":49377840,"count":450520,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55491181,"sequence":41896545,"size":60,"condition":115,"price":42.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55491181,"bid_size":738,"bid_exchange":29,"bid":42.3,"bid_condition":0,"ask_size":2075,"ask_exchange":29,"ask":42.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55491181,"open":41.74,"high":43.81,"low":37.25,"close":42.31,"volume":49378102,"count":450521,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55491181,"sequence":41896546,"size":262,"condition":95,"price":42.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55491181,"bid_size":738,"bid_exchange":29,"bid":42.3,"bid_condition":0,"ask_size":2075,"ask_exchange":29,"ask":42.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55491181,"open":41.74,"high":43.81,"low":37.25,"close":42.31,"volume":49378122,"count":450522,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55491181,"sequence":41896547,"size":20,"condition":115,"price":42.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55491181,"bid_size":738,"bid_exchange":29,"bid":42.3,"bid_condition":0,"ask_size":2075,"ask_exchange":29,"ask":42.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55491181,"open":41.74,"high":43.81,"low":37.25,"close":42.31,"volume":49378144,"count":450523,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55491181,"sequence":41896548,"size":22,"condition":115,"price":42.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBI"},"quote":{"ms_of_day":55488944,"bid_size":717,"bid_exchange":29,"bid":9.5,"bid_condition":0,"ask_size":246,"ask_exchange":29,"ask":9.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBI"},"ohlc":{"ms_of_day":55491182,"open":9.24,"high":9.62,"low":9.14,"close":9.51,"volume":3365586,"count":37093,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBI"},"trade":{"ms_of_day":55491182,"sequence":41896549,"size":1,"condition":96,"price":9.5104,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YINN"},"quote":{"ms_of_day":55491166,"bid_size":150,"bid_exchange":29,"bid":44.82,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":44.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YINN"},"ohlc":{"ms_of_day":55491177,"open":39.41,"high":53.742,"low":38.345,"close":44.825,"volume":10044306,"count":67249,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YINN"},"trade":{"ms_of_day":55491177,"sequence":41896537,"size":100,"condition":0,"price":44.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55490863,"bid_size":2100,"bid_exchange":29,"bid":30.24,"bid_condition":0,"ask_size":1934,"ask_exchange":29,"ask":30.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55491179,"open":28.78,"high":30.58,"low":27.28,"close":30.24,"volume":22614161,"count":120426,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55491179,"sequence":41896538,"size":11,"condition":115,"price":30.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAX"},"quote":{"ms_of_day":55484085,"bid_size":200,"bid_exchange":29,"bid":11.59,"bid_condition":0,"ask_size":699,"ask_exchange":29,"ask":11.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAX"},"ohlc":{"ms_of_day":55491181,"open":11.17,"high":11.95,"low":10.85,"close":11.59,"volume":1867804,"count":22862,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAX"},"trade":{"ms_of_day":55491181,"sequence":41896540,"size":4,"condition":115,"price":11.5992,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55491181,"bid_size":1785,"bid_exchange":29,"bid":30.24,"bid_condition":0,"ask_size":4145,"ask_exchange":29,"ask":30.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55491181,"open":28.78,"high":30.58,"low":27.28,"close":30.24,"volume":22614176,"count":120427,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55491181,"sequence":41896541,"size":15,"condition":115,"price":30.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55491185,"bid_size":1485,"bid_exchange":29,"bid":30.24,"bid_condition":0,"ask_size":4045,"ask_exchange":29,"ask":30.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55491185,"open":28.78,"high":30.58,"low":27.28,"close":30.24,"volume":22614276,"count":120428,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55491185,"sequence":41896553,"size":100,"condition":95,"price":30.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55491185,"bid_size":1385,"bid_exchange":29,"bid":30.24,"bid_condition":0,"ask_size":4145,"ask_exchange":29,"ask":30.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55491185,"open":28.78,"high":30.58,"low":27.28,"close":30.24,"volume":22614376,"count":120429,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55491185,"sequence":41896554,"size":100,"condition":95,"price":30.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLTE"},"quote":{"ms_of_day":55475206,"bid_size":5,"bid_exchange":29,"bid":67.1,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":67.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLTE"},"ohlc":{"ms_of_day":55491187,"open":58.0,"high":71.0,"low":57.0,"close":67.25,"volume":150996,"count":3169,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLTE"},"trade":{"ms_of_day":55491187,"sequence":41896562,"size":60,"condition":115,"price":67.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55491187,"bid_size":785,"bid_exchange":29,"bid":30.24,"bid_condition":0,"ask_size":3834,"ask_exchange":29,"ask":30.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55491187,"open":28.78,"high":30.58,"low":27.28,"close":30.24,"volume":22614476,"count":120430,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55491187,"sequence":41896563,"size":100,"condition":95,"price":30.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55484873,"bid_size":517,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":635,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55491180,"open":32.2,"high":32.84,"low":28.87,"close":32.02,"volume":19087886,"count":160932,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55491180,"sequence":41896539,"size":2,"condition":115,"price":32.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491145,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491176,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57665650,"count":416084,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491176,"sequence":41896536,"size":42,"condition":115,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCG"},"quote":{"ms_of_day":55298681,"bid_size":300,"bid_exchange":29,"bid":1.17,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":1.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCG"},"ohlc":{"ms_of_day":55491184,"open":1.25,"high":1.49,"low":0.96,"close":1.17,"volume":4058615,"count":6073,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCG"},"trade":{"ms_of_day":55491184,"sequence":41896551,"size":1,"condition":115,"price":1.1714,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55491182,"bid_size":538,"bid_exchange":29,"bid":43.76,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55491182,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80034723,"count":404969,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55491182,"sequence":41896550,"size":100,"condition":0,"price":43.765,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55491184,"bid_size":438,"bid_exchange":29,"bid":42.3,"bid_condition":0,"ask_size":1974,"ask_exchange":29,"ask":42.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55491184,"open":41.74,"high":43.81,"low":37.25,"close":42.31,"volume":49378164,"count":450524,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55491184,"sequence":41896552,"size":20,"condition":96,"price":42.3124,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIVB"},"quote":{"ms_of_day":55478400,"bid_size":4,"bid_exchange":29,"bid":19.9,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":19.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIVB"},"ohlc":{"ms_of_day":55491187,"open":19.72,"high":20.4,"low":18.11,"close":19.97,"volume":180500,"count":4244,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIVB"},"trade":{"ms_of_day":55491187,"sequence":41896556,"size":15,"condition":115,"price":19.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXS"},"quote":{"ms_of_day":55472348,"bid_size":315,"bid_exchange":29,"bid":99.76,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":99.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXS"},"ohlc":{"ms_of_day":55491186,"open":96.01,"high":104.68,"low":90.5,"close":99.81,"volume":2369015,"count":49842,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXS"},"trade":{"ms_of_day":55491186,"sequence":41896555,"size":100,"condition":0,"price":99.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55491187,"bid_size":840,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":2493,"ask_exchange":29,"ask":42.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55491187,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49378202,"count":450525,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55491187,"sequence":41896557,"size":38,"condition":115,"price":42.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55491187,"bid_size":840,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":2493,"ask_exchange":29,"ask":42.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55491187,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49378302,"count":450526,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55491187,"sequence":41896558,"size":100,"condition":95,"price":42.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55491187,"bid_size":840,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":2493,"ask_exchange":29,"ask":42.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55491187,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49378402,"count":450527,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55491187,"sequence":41896559,"size":100,"condition":95,"price":42.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55491187,"bid_size":840,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":2493,"ask_exchange":29,"ask":42.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55491187,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49378502,"count":450528,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55491187,"sequence":41896560,"size":100,"condition":95,"price":42.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55491187,"bid_size":840,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":2493,"ask_exchange":29,"ask":42.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55491187,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49378602,"count":450529,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55491187,"sequence":41896561,"size":100,"condition":95,"price":42.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXS"},"quote":{"ms_of_day":55472348,"bid_size":315,"bid_exchange":29,"bid":99.76,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":99.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXS"},"ohlc":{"ms_of_day":55491187,"open":96.01,"high":104.68,"low":90.5,"close":99.76,"volume":2369017,"count":49843,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXS"},"trade":{"ms_of_day":55491187,"sequence":41896564,"size":2,"condition":115,"price":99.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXS"},"quote":{"ms_of_day":55472348,"bid_size":315,"bid_exchange":29,"bid":99.76,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":99.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXS"},"ohlc":{"ms_of_day":55491187,"open":96.01,"high":104.68,"low":90.5,"close":99.81,"volume":2369039,"count":49844,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXS"},"trade":{"ms_of_day":55491187,"sequence":41896565,"size":22,"condition":96,"price":99.8147,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55491165,"bid_size":87,"bid_exchange":29,"bid":106.97,"bid_condition":0,"ask_size":763,"ask_exchange":29,"ask":106.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55491188,"open":102.16,"high":116.11,"low":92.11,"close":106.97,"volume":105014346,"count":865828,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55491188,"sequence":41896566,"size":10,"condition":115,"price":106.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55490449,"bid_size":4069,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":752,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55491188,"open":10.1,"high":11.125,"low":8.72,"close":9.49,"volume":78471452,"count":331694,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55491188,"sequence":41896570,"size":100,"condition":0,"price":9.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55491170,"bid_size":55,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1843,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55491193,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120297936,"count":1209641,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55491193,"sequence":41896580,"size":812,"condition":0,"price":224.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.B"},"quote":{"ms_of_day":55482741,"bid_size":59,"bid_exchange":29,"bid":7.97,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":7.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.B"},"ohlc":{"ms_of_day":55491191,"open":8.31,"high":9.0,"low":7.79,"close":7.96,"volume":1131901,"count":13871,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.B"},"trade":{"ms_of_day":55491191,"sequence":41896574,"size":140,"condition":4,"price":7.9675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491188,"bid_size":119,"bid_exchange":29,"bid":54.99,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55491188,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15775135,"count":203903,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55491188,"sequence":41896567,"size":3,"condition":115,"price":55.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491188,"bid_size":119,"bid_exchange":29,"bid":54.99,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55491188,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15775137,"count":203904,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55491188,"sequence":41896568,"size":2,"condition":115,"price":55.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"quote":{"ms_of_day":55481768,"bid_size":459,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":1223,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"ohlc":{"ms_of_day":55491192,"open":17.49,"high":17.7,"low":13.24,"close":14.48,"volume":4273153,"count":64363,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"trade":{"ms_of_day":55491192,"sequence":41896577,"size":93,"condition":115,"price":14.4817,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491188,"bid_size":119,"bid_exchange":29,"bid":54.99,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55491188,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15775187,"count":203905,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55491188,"sequence":41896569,"size":50,"condition":115,"price":55.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55491190,"bid_size":634,"bid_exchange":29,"bid":30.24,"bid_condition":0,"ask_size":4034,"ask_exchange":29,"ask":30.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55491193,"open":28.78,"high":30.58,"low":27.28,"close":30.25,"volume":22615576,"count":120431,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55491193,"sequence":41896579,"size":1100,"condition":0,"price":30.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55488756,"bid_size":10,"bid_exchange":29,"bid":209.15,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55491193,"open":196.11,"high":212.69,"low":191.51,"close":209.18,"volume":4673195,"count":89877,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55491193,"sequence":41896582,"size":77,"condition":115,"price":209.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55488756,"bid_size":10,"bid_exchange":29,"bid":209.15,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55491194,"open":196.11,"high":212.69,"low":191.51,"close":209.23,"volume":4673218,"count":89878,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55491194,"sequence":41896585,"size":23,"condition":96,"price":209.2383,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55491189,"bid_size":440,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":758,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55491190,"open":41.74,"high":43.81,"low":37.25,"close":42.31,"volume":49378802,"count":450530,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55491190,"sequence":41896571,"size":200,"condition":0,"price":42.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EG"},"quote":{"ms_of_day":55475488,"bid_size":5,"bid_exchange":29,"bid":367.82,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":368.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EG"},"ohlc":{"ms_of_day":55491195,"open":360.37,"high":368.76,"low":345.0,"close":367.99,"volume":999295,"count":38844,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EG"},"trade":{"ms_of_day":55491195,"sequence":41896586,"size":1,"condition":115,"price":367.9958,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATMU"},"quote":{"ms_of_day":55489436,"bid_size":207,"bid_exchange":29,"bid":38.08,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":38.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATMU"},"ohlc":{"ms_of_day":55491192,"open":38.23,"high":38.81,"low":36.0,"close":38.09,"volume":3564428,"count":40831,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATMU"},"trade":{"ms_of_day":55491192,"sequence":41896576,"size":3,"condition":115,"price":38.0988,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDS"},"quote":{"ms_of_day":55484672,"bid_size":4099,"bid_exchange":29,"bid":24.13,"bid_condition":0,"ask_size":20183,"ask_exchange":29,"ask":24.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDS"},"ohlc":{"ms_of_day":55491197,"open":24.16,"high":24.171,"low":24.0,"close":24.14,"volume":2181000,"count":4247,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDS"},"trade":{"ms_of_day":55491197,"sequence":41896587,"size":226,"condition":0,"price":24.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVE"},"quote":{"ms_of_day":55490272,"bid_size":98,"bid_exchange":29,"bid":192.28,"bid_condition":0,"ask_size":470,"ask_exchange":29,"ask":192.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVE"},"ohlc":{"ms_of_day":55491193,"open":195.36,"high":202.59,"low":176.91,"close":192.3,"volume":5102321,"count":42382,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVE"},"trade":{"ms_of_day":55491193,"sequence":41896578,"size":6,"condition":115,"price":192.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55491192,"bid_size":440,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":958,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55491193,"open":41.74,"high":43.81,"low":37.25,"close":42.31,"volume":49379002,"count":450531,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55491193,"sequence":41896581,"size":200,"condition":0,"price":42.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"quote":{"ms_of_day":55490745,"bid_size":101,"bid_exchange":29,"bid":112.59,"bid_condition":0,"ask_size":128,"ask_exchange":29,"ask":112.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"ohlc":{"ms_of_day":55491193,"open":115.69,"high":122.0,"low":107.71,"close":112.61,"volume":10734575,"count":211043,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"trade":{"ms_of_day":55491193,"sequence":41896583,"size":83,"condition":115,"price":112.6177,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"quote":{"ms_of_day":55488755,"bid_size":375,"bid_exchange":29,"bid":35.18,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":35.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"ohlc":{"ms_of_day":55491194,"open":34.02,"high":35.92,"low":31.8,"close":35.19,"volume":4923201,"count":59903,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"trade":{"ms_of_day":55491194,"sequence":41896584,"size":8,"condition":115,"price":35.193,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55490896,"bid_size":110,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55491190,"open":190.79,"high":193.81,"low":171.17,"close":175.67,"volume":32915633,"count":444917,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55491190,"sequence":41896572,"size":16,"condition":115,"price":175.6771,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491169,"bid_size":407,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":868,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491190,"open":124.56,"high":149.019,"low":87.514,"close":112.785,"volume":1947791097,"count":10741769,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491190,"sequence":41896573,"size":200,"condition":0,"price":112.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"quote":{"ms_of_day":55478739,"bid_size":2363,"bid_exchange":29,"bid":7.75,"bid_condition":0,"ask_size":799,"ask_exchange":29,"ask":7.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"ohlc":{"ms_of_day":55491191,"open":6.99,"high":7.93,"low":5.02,"close":7.76,"volume":19083606,"count":111321,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"trade":{"ms_of_day":55491191,"sequence":41896575,"size":174,"condition":0,"price":7.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55491165,"bid_size":537,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55491197,"open":75.63,"high":97.3,"low":73.45,"close":91.77,"volume":276975992,"count":1851797,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55491197,"sequence":41896588,"size":5,"condition":115,"price":91.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"quote":{"ms_of_day":55491162,"bid_size":686,"bid_exchange":29,"bid":30.09,"bid_condition":0,"ask_size":1907,"ask_exchange":29,"ask":30.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"ohlc":{"ms_of_day":55491200,"open":30.37,"high":30.89,"low":28.7,"close":30.09,"volume":54546011,"count":175727,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"trade":{"ms_of_day":55491200,"sequence":41896589,"size":7,"condition":115,"price":30.0959,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55491075,"bid_size":23,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":146.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55491202,"open":162.19,"high":169.59,"low":137.51,"close":146.34,"volume":46528641,"count":698629,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55491202,"sequence":41896592,"size":2,"condition":115,"price":146.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"quote":{"ms_of_day":55491200,"bid_size":14697,"bid_exchange":29,"bid":26.3,"bid_condition":0,"ask_size":28750,"ask_exchange":29,"ask":26.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"ohlc":{"ms_of_day":55491200,"open":24.38,"high":26.86,"low":24.32,"close":26.3,"volume":37142234,"count":69944,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"trade":{"ms_of_day":55491200,"sequence":41896590,"size":12,"condition":115,"price":26.3,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"quote":{"ms_of_day":55489806,"bid_size":113,"bid_exchange":29,"bid":73.28,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":73.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"ohlc":{"ms_of_day":55491204,"open":71.18,"high":74.89,"low":70.83,"close":73.27,"volume":4956316,"count":87753,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"trade":{"ms_of_day":55491204,"sequence":41896597,"size":19,"condition":96,"price":73.2734,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"quote":{"ms_of_day":55491142,"bid_size":384,"bid_exchange":29,"bid":5.52,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"ohlc":{"ms_of_day":55491202,"open":5.24,"high":6.09,"low":4.78,"close":5.52,"volume":13480224,"count":104970,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"trade":{"ms_of_day":55491202,"sequence":41896593,"size":1,"condition":115,"price":5.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55489476,"bid_size":275,"bid_exchange":29,"bid":77.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":77.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55491205,"open":84.66,"high":95.17,"low":76.02,"close":77.09,"volume":12222028,"count":139006,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55491205,"sequence":41896598,"size":71,"condition":115,"price":77.0931,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"quote":{"ms_of_day":55491200,"bid_size":14472,"bid_exchange":29,"bid":26.3,"bid_condition":0,"ask_size":28750,"ask_exchange":29,"ask":26.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"ohlc":{"ms_of_day":55491200,"open":24.38,"high":26.86,"low":24.32,"close":26.305,"volume":37142634,"count":69945,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"trade":{"ms_of_day":55491200,"sequence":41896591,"size":400,"condition":0,"price":26.305,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55491202,"bid_size":13,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":146.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55491203,"open":162.19,"high":169.59,"low":137.51,"close":146.34,"volume":46528644,"count":698630,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55491203,"sequence":41896596,"size":3,"condition":115,"price":146.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55488233,"bid_size":23943,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49018,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55491207,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194416780,"count":333570,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55491207,"sequence":41896603,"size":103,"condition":0,"price":9.7601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55491200,"bid_size":60,"bid_exchange":29,"bid":278.84,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":278.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55491205,"open":275.25,"high":391.03,"low":168.5,"close":278.84,"volume":581390530,"count":6833575,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55491205,"sequence":41896600,"size":57,"condition":115,"price":278.847,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUMN"},"quote":{"ms_of_day":55482388,"bid_size":6714,"bid_exchange":29,"bid":4.14,"bid_condition":0,"ask_size":13443,"ask_exchange":29,"ask":4.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUMN"},"ohlc":{"ms_of_day":55491203,"open":4.74,"high":5.14,"low":4.02,"close":4.14,"volume":45070058,"count":159954,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUMN"},"trade":{"ms_of_day":55491203,"sequence":41896594,"size":100,"condition":0,"price":4.1444,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCTY"},"quote":{"ms_of_day":55490763,"bid_size":132,"bid_exchange":29,"bid":191.94,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":192.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCTY"},"ohlc":{"ms_of_day":55491203,"open":199.46,"high":205.0,"low":179.17,"close":191.96,"volume":1716146,"count":43744,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCTY"},"trade":{"ms_of_day":55491203,"sequence":41896595,"size":2,"condition":115,"price":191.9693,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"quote":{"ms_of_day":55489930,"bid_size":10,"bid_exchange":29,"bid":121.18,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":121.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"ohlc":{"ms_of_day":55491205,"open":123.63,"high":137.99,"low":114.81,"close":121.21,"volume":9031326,"count":170891,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"trade":{"ms_of_day":55491205,"sequence":41896599,"size":377,"condition":0,"price":121.2131,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIV"},"quote":{"ms_of_day":55480637,"bid_size":141,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":271.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIV"},"ohlc":{"ms_of_day":55491208,"open":265.95,"high":276.99,"low":262.41,"close":270.92,"volume":521572,"count":16882,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIV"},"trade":{"ms_of_day":55491208,"sequence":41896604,"size":2,"condition":115,"price":270.9244,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"quote":{"ms_of_day":55490369,"bid_size":6,"bid_exchange":29,"bid":27.86,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":27.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"ohlc":{"ms_of_day":55491206,"open":29.06,"high":29.06,"low":26.47,"close":27.87,"volume":1401114,"count":25776,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"trade":{"ms_of_day":55491206,"sequence":41896602,"size":2,"condition":96,"price":27.8712,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"quote":{"ms_of_day":55487576,"bid_size":927,"bid_exchange":29,"bid":43.96,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":43.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"ohlc":{"ms_of_day":55491211,"open":41.24,"high":44.01,"low":40.0,"close":43.96,"volume":1786499,"count":13012,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"trade":{"ms_of_day":55491211,"sequence":41896608,"size":100,"condition":0,"price":43.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"quote":{"ms_of_day":55490408,"bid_size":38,"bid_exchange":29,"bid":232.01,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":232.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"ohlc":{"ms_of_day":55491213,"open":247.66,"high":261.0,"low":210.68,"close":232.06,"volume":812616,"count":30023,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"trade":{"ms_of_day":55491213,"sequence":41896611,"size":1,"condition":115,"price":232.069,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLS"},"quote":{"ms_of_day":55490597,"bid_size":442,"bid_exchange":29,"bid":1.15,"bid_condition":0,"ask_size":3800,"ask_exchange":29,"ask":1.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLS"},"ohlc":{"ms_of_day":55491213,"open":1.2186,"high":1.28,"low":1.075,"close":1.155,"volume":4149136,"count":7730,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLS"},"trade":{"ms_of_day":55491213,"sequence":41896610,"size":1,"condition":115,"price":1.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDEV"},"quote":{"ms_of_day":55490413,"bid_size":813,"bid_exchange":29,"bid":70.23,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":70.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDEV"},"ohlc":{"ms_of_day":55491215,"open":69.34,"high":71.56,"low":68.18,"close":70.24,"volume":6686084,"count":15025,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDEV"},"trade":{"ms_of_day":55491215,"sequence":41896612,"size":927,"condition":0,"price":70.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"quote":{"ms_of_day":55490294,"bid_size":1501,"bid_exchange":29,"bid":16.01,"bid_condition":0,"ask_size":3390,"ask_exchange":29,"ask":16.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"ohlc":{"ms_of_day":55491218,"open":20.0,"high":21.58,"low":14.31,"close":16.01,"volume":129999531,"count":603674,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"trade":{"ms_of_day":55491218,"sequence":41896616,"size":54,"condition":115,"price":16.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDEV"},"quote":{"ms_of_day":55490413,"bid_size":813,"bid_exchange":29,"bid":70.23,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":70.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDEV"},"ohlc":{"ms_of_day":55491216,"open":69.34,"high":71.56,"low":68.18,"close":70.23,"volume":6686257,"count":15026,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDEV"},"trade":{"ms_of_day":55491216,"sequence":41896615,"size":173,"condition":0,"price":70.2399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKG"},"quote":{"ms_of_day":55464939,"bid_size":381,"bid_exchange":29,"bid":198.72,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":198.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKG"},"ohlc":{"ms_of_day":55491210,"open":202.07,"high":210.31,"low":194.13,"close":198.87,"volume":1782529,"count":45895,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKG"},"trade":{"ms_of_day":55491210,"sequence":41896606,"size":6,"condition":115,"price":198.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTEC"},"quote":{"ms_of_day":55489695,"bid_size":340,"bid_exchange":29,"bid":166.82,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":166.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTEC"},"ohlc":{"ms_of_day":55491213,"open":177.5,"high":180.96,"low":162.0,"close":166.82,"volume":1552902,"count":48400,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTEC"},"trade":{"ms_of_day":55491213,"sequence":41896609,"size":1,"condition":115,"price":166.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"quote":{"ms_of_day":55486803,"bid_size":339,"bid_exchange":29,"bid":29.86,"bid_condition":0,"ask_size":92,"ask_exchange":29,"ask":29.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"ohlc":{"ms_of_day":55491215,"open":31.39,"high":31.46,"low":29.7,"close":29.86,"volume":2324715,"count":25236,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"trade":{"ms_of_day":55491215,"sequence":41896613,"size":100,"condition":0,"price":29.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"quote":{"ms_of_day":55486803,"bid_size":339,"bid_exchange":29,"bid":29.86,"bid_condition":0,"ask_size":92,"ask_exchange":29,"ask":29.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"ohlc":{"ms_of_day":55491216,"open":31.39,"high":31.46,"low":29.7,"close":29.86,"volume":2324815,"count":25237,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"trade":{"ms_of_day":55491216,"sequence":41896614,"size":100,"condition":0,"price":29.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55490315,"bid_size":33,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55491219,"open":1048.5,"high":1064.28,"low":887.0,"close":942.24,"volume":12980184,"count":571239,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55491219,"sequence":41896617,"size":57,"condition":115,"price":942.248,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USHY"},"quote":{"ms_of_day":55477292,"bid_size":48533,"bid_exchange":29,"bid":36.86,"bid_condition":0,"ask_size":23701,"ask_exchange":29,"ask":36.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USHY"},"ohlc":{"ms_of_day":55491205,"open":36.94,"high":37.5,"low":36.63,"close":36.865,"volume":56445314,"count":48402,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USHY"},"trade":{"ms_of_day":55491205,"sequence":41896601,"size":261,"condition":0,"price":36.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491145,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491208,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57665750,"count":416085,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491208,"sequence":41896605,"size":100,"condition":0,"price":21.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55490799,"bid_size":9,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55491210,"open":44.9,"high":48.9,"low":40.01,"close":40.47,"volume":11366934,"count":135095,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55491210,"sequence":41896607,"size":8,"condition":115,"price":40.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55490608,"bid_size":21,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55491221,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8662497,"count":114758,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55491221,"sequence":41896619,"size":100,"condition":0,"price":62.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"quote":{"ms_of_day":55484275,"bid_size":201,"bid_exchange":29,"bid":0.1688,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"ohlc":{"ms_of_day":55491221,"open":0.27,"high":0.27,"low":0.156,"close":0.169,"volume":10104410,"count":32647,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"trade":{"ms_of_day":55491221,"sequence":41896620,"size":34,"condition":115,"price":0.169,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HG"},"quote":{"ms_of_day":55355080,"bid_size":172,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HG"},"ohlc":{"ms_of_day":55491219,"open":19.73,"high":21.68,"low":19.02,"close":21.51,"volume":1630115,"count":23447,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HG"},"trade":{"ms_of_day":55491219,"sequence":41896618,"size":1,"condition":115,"price":21.5167,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOW"},"quote":{"ms_of_day":55473339,"bid_size":515,"bid_exchange":29,"bid":5.06,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":5.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOW"},"ohlc":{"ms_of_day":55491225,"open":4.8,"high":5.08,"low":4.31,"close":5.07,"volume":684027,"count":7459,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOW"},"trade":{"ms_of_day":55491225,"sequence":41896633,"size":10,"condition":115,"price":5.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55490626,"bid_size":32,"bid_exchange":29,"bid":984.66,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55491223,"open":976.78,"high":1024.54,"low":862.96,"close":985.07,"volume":21669187,"count":431182,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55491223,"sequence":41896625,"size":28,"condition":115,"price":985.0781,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"quote":{"ms_of_day":55487873,"bid_size":48,"bid_exchange":29,"bid":82.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":82.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"ohlc":{"ms_of_day":55491228,"open":78.54,"high":84.99,"low":75.98,"close":82.24,"volume":5254386,"count":101173,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"trade":{"ms_of_day":55491228,"sequence":41896636,"size":1,"condition":115,"price":82.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55491161,"bid_size":465,"bid_exchange":29,"bid":72.97,"bid_condition":0,"ask_size":551,"ask_exchange":29,"ask":72.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55491223,"open":77.2,"high":78.32,"low":67.28,"close":72.98,"volume":35929480,"count":385530,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55491223,"sequence":41896626,"size":648,"condition":0,"price":72.9868,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55484111,"bid_size":86,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":201.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55491228,"open":216.5,"high":231.73,"low":196.91,"close":201.66,"volume":10935559,"count":112900,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55491228,"sequence":41896637,"size":73,"condition":115,"price":201.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55490608,"bid_size":21,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55491222,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8662597,"count":114759,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55491222,"sequence":41896622,"size":100,"condition":0,"price":62.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55491183,"bid_size":7635,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2154,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55491224,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90864442,"count":351502,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55491224,"sequence":41896628,"size":971,"condition":0,"price":28.2779,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55491161,"bid_size":465,"bid_exchange":29,"bid":72.97,"bid_condition":0,"ask_size":551,"ask_exchange":29,"ask":72.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55491225,"open":77.2,"high":78.32,"low":67.28,"close":72.98,"volume":35929500,"count":385531,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55491225,"sequence":41896629,"size":20,"condition":96,"price":72.9862,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"quote":{"ms_of_day":55485265,"bid_size":12,"bid_exchange":29,"bid":133.46,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":133.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"ohlc":{"ms_of_day":55491222,"open":126.13,"high":138.28,"low":120.87,"close":133.52,"volume":11762409,"count":239354,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"trade":{"ms_of_day":55491222,"sequence":41896623,"size":44,"condition":115,"price":133.5202,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55491161,"bid_size":465,"bid_exchange":29,"bid":72.97,"bid_condition":0,"ask_size":551,"ask_exchange":29,"ask":72.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55491225,"open":77.2,"high":78.32,"low":67.28,"close":72.98,"volume":35929521,"count":385532,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55491225,"sequence":41896630,"size":21,"condition":96,"price":72.9833,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULCC"},"quote":{"ms_of_day":55487238,"bid_size":1893,"bid_exchange":29,"bid":5.13,"bid_condition":0,"ask_size":2343,"ask_exchange":29,"ask":5.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULCC"},"ohlc":{"ms_of_day":55491225,"open":5.9899,"high":6.18,"low":5.08,"close":5.135,"volume":9866977,"count":60658,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULCC"},"trade":{"ms_of_day":55491225,"sequence":41896631,"size":100,"condition":0,"price":5.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMLF"},"quote":{"ms_of_day":55487258,"bid_size":200,"bid_exchange":29,"bid":63.68,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":63.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMLF"},"ohlc":{"ms_of_day":55491223,"open":63.29,"high":65.0,"low":62.4,"close":63.82,"volume":721886,"count":3914,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMLF"},"trade":{"ms_of_day":55491223,"sequence":41896624,"size":256,"condition":0,"price":63.8289,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55491225,"bid_size":7535,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2154,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55491225,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90864450,"count":351503,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55491225,"sequence":41896634,"size":8,"condition":115,"price":28.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOVA"},"quote":{"ms_of_day":55487031,"bid_size":7722,"bid_exchange":29,"bid":3.63,"bid_condition":0,"ask_size":3200,"ask_exchange":29,"ask":3.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOVA"},"ohlc":{"ms_of_day":55491225,"open":4.0,"high":4.18,"low":3.33,"close":3.63,"volume":61751322,"count":171933,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOVA"},"trade":{"ms_of_day":55491225,"sequence":41896632,"size":10,"condition":115,"price":3.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"quote":{"ms_of_day":55482586,"bid_size":5000,"bid_exchange":29,"bid":0.28,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.2832,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"ohlc":{"ms_of_day":55491228,"open":6.25,"high":6.5,"low":0.25,"close":0.28,"volume":9363731,"count":19565,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"trade":{"ms_of_day":55491228,"sequence":41896638,"size":100,"condition":0,"price":0.283,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"quote":{"ms_of_day":55486529,"bid_size":107,"bid_exchange":29,"bid":191.4,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":192.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"ohlc":{"ms_of_day":55491230,"open":181.0,"high":195.36,"low":174.975,"close":191.72,"volume":914064,"count":23620,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"trade":{"ms_of_day":55491230,"sequence":41896639,"size":1,"condition":115,"price":191.7207,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKG"},"quote":{"ms_of_day":55491161,"bid_size":490,"bid_exchange":29,"bid":22.49,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":22.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKG"},"ohlc":{"ms_of_day":55491231,"open":24.72,"high":25.15,"low":22.14,"close":22.49,"volume":9021811,"count":58065,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKG"},"trade":{"ms_of_day":55491231,"sequence":41896642,"size":79,"condition":115,"price":22.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55491167,"bid_size":471,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55491221,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304610830,"count":2741979,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55491221,"sequence":41896621,"size":20,"condition":115,"price":163.0411,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491169,"bid_size":407,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":868,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491224,"open":124.56,"high":149.019,"low":87.514,"close":112.789,"volume":1947792394,"count":10741770,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491224,"sequence":41896627,"size":1297,"condition":0,"price":112.789,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"quote":{"ms_of_day":55452858,"bid_size":105,"bid_exchange":29,"bid":68.46,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":68.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"ohlc":{"ms_of_day":55491227,"open":66.17,"high":73.0,"low":57.0,"close":68.49,"volume":1722008,"count":53870,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"trade":{"ms_of_day":55491227,"sequence":41896635,"size":1,"condition":115,"price":68.4977,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55491230,"bid_size":109,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55491230,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11367034,"count":135096,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55491230,"sequence":41896640,"size":100,"condition":0,"price":40.465,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"quote":{"ms_of_day":55489380,"bid_size":100,"bid_exchange":29,"bid":85.73,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":85.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"ohlc":{"ms_of_day":55491231,"open":86.83,"high":87.48,"low":81.98,"close":85.74,"volume":1959373,"count":30403,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"trade":{"ms_of_day":55491231,"sequence":41896644,"size":6,"condition":115,"price":85.7404,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491239,"bid_size":397,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":868,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491239,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947792494,"count":10741771,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491239,"sequence":41896656,"size":100,"condition":0,"price":112.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55491233,"bid_size":5,"bid_exchange":29,"bid":89.72,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":89.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55491233,"open":85.93,"high":92.05,"low":84.01,"close":89.74,"volume":3991511,"count":85410,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55491233,"sequence":41896647,"size":1,"condition":115,"price":89.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLP"},"quote":{"ms_of_day":55482400,"bid_size":199,"bid_exchange":29,"bid":25.95,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":26.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLP"},"ohlc":{"ms_of_day":55491233,"open":26.655,"high":27.605,"low":25.5,"close":26.1,"volume":244724,"count":9236,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLP"},"trade":{"ms_of_day":55491233,"sequence":41896648,"size":3,"condition":115,"price":26.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55491199,"bid_size":8,"bid_exchange":29,"bid":607.71,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":607.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55491231,"open":646.08,"high":704.19,"low":562.53,"close":607.75,"volume":73172693,"count":1242107,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55491231,"sequence":41896641,"size":1,"condition":115,"price":607.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55491203,"bid_size":540,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":858,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55491234,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49379062,"count":450532,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55491234,"sequence":41896649,"size":60,"condition":115,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55491203,"bid_size":540,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":858,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55491235,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49379162,"count":450533,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55491235,"sequence":41896651,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"quote":{"ms_of_day":55481375,"bid_size":209,"bid_exchange":29,"bid":6.42,"bid_condition":0,"ask_size":461,"ask_exchange":29,"ask":6.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"ohlc":{"ms_of_day":55491235,"open":5.82,"high":6.99,"low":5.75,"close":6.42,"volume":2258123,"count":30497,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"trade":{"ms_of_day":55491235,"sequence":41896652,"size":34,"condition":115,"price":6.4208,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55491203,"bid_size":540,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":858,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55491235,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49379262,"count":450534,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55491235,"sequence":41896653,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"quote":{"ms_of_day":55486529,"bid_size":107,"bid_exchange":29,"bid":191.4,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":192.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"ohlc":{"ms_of_day":55491231,"open":181.0,"high":195.36,"low":174.975,"close":191.825,"volume":914065,"count":23621,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"trade":{"ms_of_day":55491231,"sequence":41896643,"size":1,"condition":115,"price":191.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPS"},"quote":{"ms_of_day":55472100,"bid_size":30,"bid_exchange":29,"bid":450.07,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":450.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPS"},"ohlc":{"ms_of_day":55491239,"open":429.01,"high":458.99,"low":425.5,"close":450.07,"volume":2719538,"count":66777,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPS"},"trade":{"ms_of_day":55491239,"sequence":41896655,"size":1,"condition":115,"price":450.0778,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"quote":{"ms_of_day":55490527,"bid_size":377,"bid_exchange":29,"bid":42.5,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":42.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"ohlc":{"ms_of_day":55491231,"open":36.98,"high":43.89,"low":35.26,"close":42.5,"volume":27654181,"count":165470,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"trade":{"ms_of_day":55491231,"sequence":41896645,"size":9,"condition":115,"price":42.5078,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55487835,"bid_size":251,"bid_exchange":29,"bid":105.13,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":105.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55491243,"open":106.89,"high":109.0,"low":101.97,"close":105.13,"volume":32614586,"count":215191,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55491243,"sequence":41896658,"size":2,"condition":115,"price":105.1326,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55491203,"bid_size":540,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":858,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55491244,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49379362,"count":450535,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55491244,"sequence":41896659,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPY"},"quote":{"ms_of_day":55467229,"bid_size":516,"bid_exchange":29,"bid":4.04,"bid_condition":0,"ask_size":1525,"ask_exchange":29,"ask":4.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPY"},"ohlc":{"ms_of_day":55491246,"open":4.19,"high":4.19,"low":3.59,"close":4.04,"volume":1334465,"count":11773,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPY"},"trade":{"ms_of_day":55491246,"sequence":41896661,"size":1,"condition":115,"price":4.0415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55490608,"bid_size":21,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55491246,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8662697,"count":114760,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55491246,"sequence":41896662,"size":100,"condition":0,"price":62.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"quote":{"ms_of_day":55491232,"bid_size":327,"bid_exchange":29,"bid":3.86,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":3.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"ohlc":{"ms_of_day":55491246,"open":3.36,"high":4.1,"low":3.36,"close":3.86,"volume":2811073,"count":30971,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"trade":{"ms_of_day":55491246,"sequence":41896660,"size":10,"condition":115,"price":3.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55489551,"bid_size":118,"bid_exchange":29,"bid":119.71,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":119.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55491232,"open":142.0,"high":148.1,"low":111.02,"close":119.76,"volume":17542472,"count":270119,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55491232,"sequence":41896646,"size":2,"condition":115,"price":119.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55491059,"bid_size":43655,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":3700,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55491234,"open":12.46,"high":12.76,"low":6.92,"close":11.05,"volume":697768345,"count":1313747,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55491234,"sequence":41896650,"size":100,"condition":0,"price":11.0599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55491161,"bid_size":73,"bid_exchange":29,"bid":173.5,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":173.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55491247,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175705091,"count":1514796,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55491247,"sequence":41896664,"size":20,"condition":115,"price":173.5005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55491247,"bid_size":3,"bid_exchange":29,"bid":82.53,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":82.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55491247,"open":81.97,"high":87.26,"low":76.0,"close":82.53,"volume":18639952,"count":238585,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55491247,"sequence":41896663,"size":7,"condition":115,"price":82.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55490608,"bid_size":21,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55491248,"open":59.98,"high":63.13,"low":58.55,"close":62.65,"volume":8662717,"count":114761,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55491248,"sequence":41896666,"size":20,"condition":96,"price":62.6565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55491170,"bid_size":55,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1843,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55491236,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120297938,"count":1209642,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55491236,"sequence":41896654,"size":2,"condition":115,"price":224.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55491199,"bid_size":8,"bid_exchange":29,"bid":607.71,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":607.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55491240,"open":646.08,"high":704.19,"low":562.53,"close":607.79,"volume":73172698,"count":1242108,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55491240,"sequence":41896657,"size":5,"condition":115,"price":607.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55490024,"bid_size":10,"bid_exchange":29,"bid":110.93,"bid_condition":0,"ask_size":632,"ask_exchange":29,"ask":110.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55491247,"open":119.0,"high":120.99,"low":110.42,"close":110.93,"volume":13237524,"count":231125,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55491247,"sequence":41896665,"size":50,"condition":115,"price":110.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONTO"},"quote":{"ms_of_day":55490138,"bid_size":15,"bid_exchange":29,"bid":129.31,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":129.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONTO"},"ohlc":{"ms_of_day":55491248,"open":125.57,"high":145.0,"low":123.95,"close":129.53,"volume":1472352,"count":32650,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONTO"},"trade":{"ms_of_day":55491248,"sequence":41896667,"size":4,"condition":115,"price":129.5335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"quote":{"ms_of_day":55490776,"bid_size":2629,"bid_exchange":29,"bid":12.45,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":12.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"ohlc":{"ms_of_day":55491250,"open":11.71,"high":13.23,"low":10.09,"close":12.44,"volume":74527483,"count":376141,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"trade":{"ms_of_day":55491250,"sequence":41896683,"size":6,"condition":115,"price":12.4464,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APD"},"quote":{"ms_of_day":55454753,"bid_size":11,"bid_exchange":29,"bid":295.44,"bid_condition":0,"ask_size":253,"ask_exchange":29,"ask":295.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APD"},"ohlc":{"ms_of_day":55491248,"open":304.51,"high":316.15,"low":285.0,"close":295.47,"volume":5087248,"count":138601,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APD"},"trade":{"ms_of_day":55491248,"sequence":41896668,"size":2,"condition":115,"price":295.4776,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"quote":{"ms_of_day":55487233,"bid_size":350,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":2.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"ohlc":{"ms_of_day":55491249,"open":2.5273,"high":2.87,"low":2.2,"close":2.35,"volume":1615864,"count":6417,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"trade":{"ms_of_day":55491249,"sequence":41896669,"size":100,"condition":0,"price":2.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBK"},"quote":{"ms_of_day":55478219,"bid_size":685,"bid_exchange":29,"bid":54.09,"bid_condition":0,"ask_size":81,"ask_exchange":29,"ask":54.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBK"},"ohlc":{"ms_of_day":55491249,"open":49.5,"high":54.24,"low":49.5,"close":54.05,"volume":1133331,"count":20231,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBK"},"trade":{"ms_of_day":55491249,"sequence":41896670,"size":8,"condition":115,"price":54.0515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRD"},"quote":{"ms_of_day":55465320,"bid_size":473,"bid_exchange":29,"bid":112.46,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRD"},"ohlc":{"ms_of_day":55491250,"open":113.33,"high":116.49,"low":100.57,"close":112.52,"volume":5710184,"count":101190,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRD"},"trade":{"ms_of_day":55491250,"sequence":41896682,"size":14,"condition":115,"price":112.5226,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491053,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491249,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199522258,"count":983528,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491249,"sequence":41896671,"size":100,"condition":0,"price":44.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRD"},"quote":{"ms_of_day":55465320,"bid_size":473,"bid_exchange":29,"bid":112.46,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRD"},"ohlc":{"ms_of_day":55491252,"open":113.33,"high":116.49,"low":100.57,"close":112.52,"volume":5710186,"count":101191,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRD"},"trade":{"ms_of_day":55491252,"sequence":41896690,"size":2,"condition":115,"price":112.5226,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"quote":{"ms_of_day":55478222,"bid_size":218,"bid_exchange":29,"bid":5.76,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"ohlc":{"ms_of_day":55491250,"open":5.42,"high":5.78,"low":5.22,"close":5.765,"volume":1742283,"count":15188,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"trade":{"ms_of_day":55491250,"sequence":41896672,"size":4,"condition":115,"price":5.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55490652,"bid_size":16,"bid_exchange":29,"bid":29.74,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55491251,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4425247,"count":46495,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55491251,"sequence":41896684,"size":18,"condition":115,"price":29.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55490896,"bid_size":110,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55491251,"open":190.79,"high":193.81,"low":171.17,"close":175.7,"volume":32915635,"count":444918,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55491251,"sequence":41896685,"size":2,"condition":115,"price":175.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55491250,"bid_size":732,"bid_exchange":29,"bid":10.17,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":10.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55491250,"open":12.33,"high":13.1,"low":9.92,"close":10.18,"volume":2685826,"count":30529,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55491250,"sequence":41896673,"size":21,"condition":115,"price":10.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55491252,"bid_size":8,"bid_exchange":29,"bid":29.73,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55491252,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4425263,"count":46496,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55491252,"sequence":41896686,"size":16,"condition":115,"price":29.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55491250,"bid_size":732,"bid_exchange":29,"bid":10.17,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":10.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55491250,"open":12.33,"high":13.1,"low":9.92,"close":10.18,"volume":2685843,"count":30530,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55491250,"sequence":41896674,"size":17,"condition":115,"price":10.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55491252,"bid_size":8,"bid_exchange":29,"bid":29.73,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55491252,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4425363,"count":46497,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55491252,"sequence":41896687,"size":100,"condition":0,"price":29.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55491250,"bid_size":732,"bid_exchange":29,"bid":10.17,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":10.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55491250,"open":12.33,"high":13.1,"low":9.92,"close":10.18,"volume":2685900,"count":30531,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55491250,"sequence":41896675,"size":57,"condition":115,"price":10.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55491252,"bid_size":100,"bid_exchange":29,"bid":29.74,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55491252,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4425364,"count":46498,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55491252,"sequence":41896688,"size":1,"condition":115,"price":29.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55491250,"bid_size":732,"bid_exchange":29,"bid":10.17,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":10.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55491250,"open":12.33,"high":13.1,"low":9.92,"close":10.18,"volume":2685907,"count":30532,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55491250,"sequence":41896676,"size":7,"condition":115,"price":10.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55491250,"bid_size":832,"bid_exchange":29,"bid":10.17,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":10.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55491250,"open":12.33,"high":13.1,"low":9.92,"close":10.18,"volume":2686007,"count":30533,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55491250,"sequence":41896677,"size":100,"condition":95,"price":10.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55491250,"bid_size":832,"bid_exchange":29,"bid":10.17,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":10.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55491250,"open":12.33,"high":13.1,"low":9.92,"close":10.18,"volume":2686107,"count":30534,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55491250,"sequence":41896678,"size":100,"condition":95,"price":10.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55491250,"bid_size":832,"bid_exchange":29,"bid":10.17,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":10.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55491250,"open":12.33,"high":13.1,"low":9.92,"close":10.18,"volume":2686193,"count":30535,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55491250,"sequence":41896679,"size":86,"condition":115,"price":10.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55491250,"bid_size":832,"bid_exchange":29,"bid":10.17,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":10.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55491250,"open":12.33,"high":13.1,"low":9.92,"close":10.18,"volume":2686293,"count":30536,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55491250,"sequence":41896680,"size":100,"condition":95,"price":10.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55491250,"bid_size":832,"bid_exchange":29,"bid":10.17,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":10.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55491250,"open":12.33,"high":13.1,"low":9.92,"close":10.18,"volume":2686393,"count":30537,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55491250,"sequence":41896681,"size":100,"condition":95,"price":10.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55491252,"bid_size":103,"bid_exchange":29,"bid":29.74,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55491252,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4425365,"count":46499,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55491252,"sequence":41896689,"size":1,"condition":115,"price":29.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55491251,"bid_size":474,"bid_exchange":29,"bid":10.18,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":10.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55491254,"open":12.33,"high":13.1,"low":9.92,"close":10.19,"volume":2686493,"count":30538,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55491254,"sequence":41896691,"size":100,"condition":0,"price":10.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55491167,"bid_size":471,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55491256,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304610831,"count":2741980,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55491256,"sequence":41896692,"size":1,"condition":115,"price":163.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"quote":{"ms_of_day":55480003,"bid_size":1,"bid_exchange":29,"bid":176.3,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":176.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"ohlc":{"ms_of_day":55491256,"open":178.0,"high":181.3,"low":162.94,"close":176.42,"volume":4932834,"count":95609,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"trade":{"ms_of_day":55491256,"sequence":41896694,"size":2,"condition":115,"price":176.4238,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBK"},"quote":{"ms_of_day":55478219,"bid_size":685,"bid_exchange":29,"bid":54.09,"bid_condition":0,"ask_size":81,"ask_exchange":29,"ask":54.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBK"},"ohlc":{"ms_of_day":55491258,"open":49.5,"high":54.24,"low":49.5,"close":54.17,"volume":1133332,"count":20232,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBK"},"trade":{"ms_of_day":55491258,"sequence":41896695,"size":1,"condition":115,"price":54.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"quote":{"ms_of_day":55489357,"bid_size":14,"bid_exchange":29,"bid":99.75,"bid_condition":0,"ask_size":192,"ask_exchange":29,"ask":99.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"ohlc":{"ms_of_day":55491259,"open":103.5,"high":106.99,"low":99.42,"close":99.77,"volume":5149406,"count":72632,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"trade":{"ms_of_day":55491259,"sequence":41896708,"size":1,"condition":115,"price":99.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"quote":{"ms_of_day":55491232,"bid_size":327,"bid_exchange":29,"bid":3.86,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":3.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"ohlc":{"ms_of_day":55491256,"open":3.36,"high":4.1,"low":3.36,"close":3.86,"volume":2811173,"count":30972,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"trade":{"ms_of_day":55491256,"sequence":41896693,"size":100,"condition":0,"price":3.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MQ"},"quote":{"ms_of_day":55491248,"bid_size":9109,"bid_exchange":29,"bid":4.31,"bid_condition":0,"ask_size":10649,"ask_exchange":29,"ask":4.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MQ"},"ohlc":{"ms_of_day":55491268,"open":4.04,"high":4.65,"low":3.82,"close":4.31,"volume":40145505,"count":86997,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MQ"},"trade":{"ms_of_day":55491268,"sequence":41896722,"size":100,"condition":0,"price":4.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGNY"},"quote":{"ms_of_day":55483937,"bid_size":300,"bid_exchange":29,"bid":22.28,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":22.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGNY"},"ohlc":{"ms_of_day":55491262,"open":22.4,"high":23.28,"low":19.11,"close":22.25,"volume":11008988,"count":105507,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGNY"},"trade":{"ms_of_day":55491262,"sequence":41896709,"size":10,"condition":96,"price":22.2503,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55491161,"bid_size":95,"bid_exchange":29,"bid":392.17,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":392.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55491263,"open":396.67,"high":422.54,"low":362.97,"close":392.15,"volume":111080498,"count":1560097,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55491263,"sequence":41896715,"size":33,"condition":96,"price":392.1515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55491177,"bid_size":23,"bid_exchange":29,"bid":90.05,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":90.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55491258,"open":89.86,"high":92.33,"low":84.61,"close":90.05,"volume":18140436,"count":223169,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55491258,"sequence":41896696,"size":2,"condition":115,"price":90.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"quote":{"ms_of_day":55491083,"bid_size":193,"bid_exchange":29,"bid":617.65,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":617.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"ohlc":{"ms_of_day":55491263,"open":592.01,"high":631.78,"low":555.63,"close":617.79,"volume":4575712,"count":108440,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"trade":{"ms_of_day":55491263,"sequence":41896718,"size":2,"condition":115,"price":617.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55476505,"bid_size":1000,"bid_exchange":29,"bid":6.85,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":6.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55491264,"open":3.63,"high":6.88,"low":3.58,"close":6.86,"volume":7378262,"count":11566,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55491264,"sequence":41896719,"size":70,"condition":115,"price":6.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491259,"bid_size":312,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":32.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491259,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11588314,"count":150188,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491259,"sequence":41896697,"size":512,"condition":95,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAIN"},"quote":{"ms_of_day":55481751,"bid_size":2696,"bid_exchange":29,"bid":4.23,"bid_condition":0,"ask_size":3861,"ask_exchange":29,"ask":4.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAIN"},"ohlc":{"ms_of_day":55491266,"open":3.94,"high":4.7,"low":3.61,"close":4.23,"volume":14735839,"count":73187,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAIN"},"trade":{"ms_of_day":55491266,"sequence":41896720,"size":100,"condition":0,"price":4.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491259,"bid_size":312,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":32.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491259,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11588410,"count":150189,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491259,"sequence":41896698,"size":96,"condition":115,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491259,"bid_size":324,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":32.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491259,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11588499,"count":150190,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491259,"sequence":41896699,"size":89,"condition":115,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491259,"bid_size":324,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":32.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491259,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11588569,"count":150191,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491259,"sequence":41896700,"size":70,"condition":115,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491259,"bid_size":324,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":32.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491259,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11588595,"count":150192,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491259,"sequence":41896701,"size":26,"condition":115,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491259,"bid_size":324,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":32.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491259,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11588611,"count":150193,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491259,"sequence":41896702,"size":16,"condition":115,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491259,"bid_size":324,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":32.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491259,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11588628,"count":150194,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491259,"sequence":41896703,"size":17,"condition":115,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491259,"bid_size":324,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":32.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491259,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11588643,"count":150195,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491259,"sequence":41896704,"size":15,"condition":115,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491259,"bid_size":324,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":32.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491259,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11588658,"count":150196,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491259,"sequence":41896705,"size":15,"condition":115,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491259,"bid_size":324,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":32.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491259,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11588729,"count":150197,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491259,"sequence":41896706,"size":71,"condition":115,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491259,"bid_size":324,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":32.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491259,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11588730,"count":150198,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491259,"sequence":41896707,"size":1,"condition":115,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMN"},"quote":{"ms_of_day":55478220,"bid_size":212,"bid_exchange":29,"bid":23.56,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":23.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMN"},"ohlc":{"ms_of_day":55491262,"open":25.96,"high":26.93,"low":23.04,"close":23.59,"volume":1914209,"count":41320,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMN"},"trade":{"ms_of_day":55491262,"sequence":41896710,"size":8,"condition":115,"price":23.5971,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491260,"bid_size":300,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491262,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11588732,"count":150199,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491262,"sequence":41896711,"size":2,"condition":115,"price":32.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"quote":{"ms_of_day":55465871,"bid_size":123,"bid_exchange":29,"bid":55.62,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":55.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"ohlc":{"ms_of_day":55491262,"open":56.0,"high":57.55,"low":54.15,"close":55.64,"volume":2818986,"count":46911,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"trade":{"ms_of_day":55491262,"sequence":41896712,"size":8,"condition":115,"price":55.6437,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491260,"bid_size":300,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491262,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11588733,"count":150200,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491262,"sequence":41896713,"size":1,"condition":115,"price":32.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491260,"bid_size":300,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491263,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11588734,"count":150201,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491263,"sequence":41896714,"size":1,"condition":115,"price":32.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491260,"bid_size":300,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491263,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11588735,"count":150202,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491263,"sequence":41896716,"size":1,"condition":115,"price":32.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491260,"bid_size":300,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491263,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11588736,"count":150203,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491263,"sequence":41896717,"size":1,"condition":115,"price":32.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RC"},"quote":{"ms_of_day":55485353,"bid_size":1200,"bid_exchange":29,"bid":5.01,"bid_condition":0,"ask_size":1805,"ask_exchange":29,"ask":5.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RC"},"ohlc":{"ms_of_day":55491267,"open":5.13,"high":5.32,"low":4.92,"close":5.02,"volume":3829175,"count":18304,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RC"},"trade":{"ms_of_day":55491267,"sequence":41896721,"size":100,"condition":4,"price":5.0201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLX"},"quote":{"ms_of_day":55486161,"bid_size":80,"bid_exchange":29,"bid":22.36,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":22.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLX"},"ohlc":{"ms_of_day":55491270,"open":22.83,"high":24.01,"low":21.71,"close":22.37,"volume":1090948,"count":13281,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLX"},"trade":{"ms_of_day":55491270,"sequence":41896725,"size":1,"condition":115,"price":22.3737,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MQ"},"quote":{"ms_of_day":55491248,"bid_size":9109,"bid_exchange":29,"bid":4.31,"bid_condition":0,"ask_size":10649,"ask_exchange":29,"ask":4.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MQ"},"ohlc":{"ms_of_day":55491269,"open":4.04,"high":4.65,"low":3.82,"close":4.31,"volume":40145506,"count":86998,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MQ"},"trade":{"ms_of_day":55491269,"sequence":41896723,"size":1,"condition":115,"price":4.315,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55491165,"bid_size":87,"bid_exchange":29,"bid":106.97,"bid_condition":0,"ask_size":763,"ask_exchange":29,"ask":106.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55491271,"open":102.16,"high":116.11,"low":92.11,"close":106.96,"volume":105014348,"count":865829,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55491271,"sequence":41896728,"size":2,"condition":115,"price":106.968,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55490586,"bid_size":6,"bid_exchange":29,"bid":157.69,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":157.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55491270,"open":160.5,"high":168.6,"low":145.67,"close":157.8,"volume":7504952,"count":87471,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55491270,"sequence":41896724,"size":2,"condition":115,"price":157.8025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55491177,"bid_size":23,"bid_exchange":29,"bid":90.05,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":90.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55491274,"open":89.86,"high":92.33,"low":84.61,"close":90.05,"volume":18140440,"count":223170,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55491274,"sequence":41896733,"size":4,"condition":115,"price":90.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"quote":{"ms_of_day":55491269,"bid_size":89,"bid_exchange":29,"bid":52.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"ohlc":{"ms_of_day":55491273,"open":51.44,"high":59.2,"low":45.24,"close":52.86,"volume":14037953,"count":109759,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"trade":{"ms_of_day":55491273,"sequence":41896730,"size":100,"condition":0,"price":52.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55487325,"bid_size":558,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55491270,"open":15.61,"high":16.79,"low":13.94,"close":14.82,"volume":2865414,"count":22789,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55491270,"sequence":41896727,"size":3,"condition":115,"price":14.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"X"},"quote":{"ms_of_day":55489574,"bid_size":101,"bid_exchange":29,"bid":42.94,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":42.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"X"},"ohlc":{"ms_of_day":55491270,"open":37.22,"high":43.82,"low":34.98,"close":43.0,"volume":17195797,"count":160165,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"X"},"trade":{"ms_of_day":55491270,"sequence":41896726,"size":1,"condition":96,"price":43.0005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSTR"},"quote":{"ms_of_day":55486647,"bid_size":4,"bid_exchange":29,"bid":148.68,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":148.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSTR"},"ohlc":{"ms_of_day":55491276,"open":148.73,"high":151.68,"low":144.05,"close":148.8,"volume":1502031,"count":38337,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSTR"},"trade":{"ms_of_day":55491276,"sequence":41896735,"size":1,"condition":115,"price":148.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"quote":{"ms_of_day":55490368,"bid_size":219,"bid_exchange":29,"bid":160.65,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":160.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"ohlc":{"ms_of_day":55491273,"open":160.22,"high":170.94,"low":147.0,"close":160.66,"volume":4134885,"count":66845,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"trade":{"ms_of_day":55491273,"sequence":41896729,"size":48,"condition":115,"price":160.668,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"quote":{"ms_of_day":55491269,"bid_size":89,"bid_exchange":29,"bid":52.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"ohlc":{"ms_of_day":55491276,"open":51.44,"high":59.2,"low":45.24,"close":52.86,"volume":14038053,"count":109760,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"trade":{"ms_of_day":55491276,"sequence":41896736,"size":100,"condition":0,"price":52.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55490781,"bid_size":13,"bid_exchange":29,"bid":136.25,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":136.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55491281,"open":133.48,"high":151.75,"low":126.75,"close":136.27,"volume":92578160,"count":980726,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55491281,"sequence":41896746,"size":10,"condition":115,"price":136.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55490366,"bid_size":9,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55491273,"open":47.2,"high":51.07,"low":45.56,"close":48.29,"volume":9748486,"count":149774,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55491273,"sequence":41896732,"size":2,"condition":115,"price":48.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNET"},"quote":{"ms_of_day":55480104,"bid_size":1,"bid_exchange":29,"bid":80.49,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":80.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNET"},"ohlc":{"ms_of_day":55491273,"open":70.79,"high":80.72,"low":70.79,"close":80.58,"volume":1216848,"count":33709,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNET"},"trade":{"ms_of_day":55491273,"sequence":41896731,"size":2,"condition":115,"price":80.5865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"quote":{"ms_of_day":55491269,"bid_size":89,"bid_exchange":29,"bid":52.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"ohlc":{"ms_of_day":55491278,"open":51.44,"high":59.2,"low":45.24,"close":52.86,"volume":14038153,"count":109761,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"trade":{"ms_of_day":55491278,"sequence":41896738,"size":100,"condition":0,"price":52.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55491274,"bid_size":1426,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2344,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491274,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24451580,"count":111169,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491274,"sequence":41896734,"size":12,"condition":115,"price":5.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55491151,"bid_size":427,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55491278,"open":25.08,"high":26.05,"low":20.7,"close":21.76,"volume":25676419,"count":206272,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55491278,"sequence":41896739,"size":6,"condition":96,"price":21.7685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55490608,"bid_size":21,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55491278,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8662817,"count":114762,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55491278,"sequence":41896737,"size":100,"condition":0,"price":62.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INN"},"quote":{"ms_of_day":55486630,"bid_size":1149,"bid_exchange":29,"bid":5.47,"bid_condition":0,"ask_size":1035,"ask_exchange":29,"ask":5.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INN"},"ohlc":{"ms_of_day":55491279,"open":5.51,"high":6.65,"low":5.4,"close":5.477,"volume":1586137,"count":16043,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INN"},"trade":{"ms_of_day":55491279,"sequence":41896743,"size":4,"condition":115,"price":5.4778,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55491163,"bid_size":4516,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":3412,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55491284,"open":20.53,"high":23.76,"low":19.39,"close":23.69,"volume":97795251,"count":309280,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55491284,"sequence":41896748,"size":68,"condition":115,"price":23.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTB"},"quote":{"ms_of_day":55460775,"bid_size":14,"bid_exchange":29,"bid":181.18,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":181.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTB"},"ohlc":{"ms_of_day":55491279,"open":188.81,"high":193.64,"low":169.99,"close":181.16,"volume":2873157,"count":76966,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTB"},"trade":{"ms_of_day":55491279,"sequence":41896742,"size":3,"condition":115,"price":181.1671,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"quote":{"ms_of_day":55491269,"bid_size":89,"bid_exchange":29,"bid":52.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"ohlc":{"ms_of_day":55491278,"open":51.44,"high":59.2,"low":45.24,"close":52.86,"volume":14038253,"count":109762,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"trade":{"ms_of_day":55491278,"sequence":41896740,"size":100,"condition":0,"price":52.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWTX"},"quote":{"ms_of_day":55485603,"bid_size":101,"bid_exchange":29,"bid":47.73,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":47.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWTX"},"ohlc":{"ms_of_day":55491280,"open":50.88,"high":52.99,"low":45.78,"close":47.82,"volume":7992199,"count":67466,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWTX"},"trade":{"ms_of_day":55491280,"sequence":41896744,"size":13,"condition":115,"price":47.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491260,"bid_size":300,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491286,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11588737,"count":150204,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491286,"sequence":41896751,"size":1,"condition":115,"price":32.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"quote":{"ms_of_day":55491269,"bid_size":89,"bid_exchange":29,"bid":52.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"ohlc":{"ms_of_day":55491278,"open":51.44,"high":59.2,"low":45.24,"close":52.86,"volume":14038353,"count":109763,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"trade":{"ms_of_day":55491278,"sequence":41896741,"size":100,"condition":0,"price":52.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55489569,"bid_size":50,"bid_exchange":29,"bid":120.42,"bid_condition":0,"ask_size":161,"ask_exchange":29,"ask":120.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55491280,"open":106.1,"high":141.92,"low":106.1,"close":120.45,"volume":28886941,"count":403487,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55491280,"sequence":41896745,"size":22,"condition":115,"price":120.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEO"},"quote":{"ms_of_day":55490878,"bid_size":415,"bid_exchange":29,"bid":9.58,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":9.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEO"},"ohlc":{"ms_of_day":55491287,"open":9.37,"high":11.0,"low":9.0,"close":9.58,"volume":10026643,"count":70310,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEO"},"trade":{"ms_of_day":55491287,"sequence":41896753,"size":2,"condition":115,"price":9.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55491209,"bid_size":2444,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":1520,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55491283,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39054131,"count":182504,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55491283,"sequence":41896747,"size":5,"condition":115,"price":9.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVY"},"quote":{"ms_of_day":55485141,"bid_size":61,"bid_exchange":29,"bid":177.97,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":178.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVY"},"ohlc":{"ms_of_day":55491284,"open":187.5,"high":187.5,"low":161.01,"close":177.93,"volume":1756487,"count":48172,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVY"},"trade":{"ms_of_day":55491284,"sequence":41896749,"size":1,"condition":115,"price":177.9367,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYD"},"quote":{"ms_of_day":55490759,"bid_size":400,"bid_exchange":29,"bid":44.0,"bid_condition":0,"ask_size":1450,"ask_exchange":29,"ask":44.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYD"},"ohlc":{"ms_of_day":55491286,"open":44.4,"high":46.99,"low":42.3,"close":44.0,"volume":1425373,"count":22060,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYD"},"trade":{"ms_of_day":55491286,"sequence":41896750,"size":2,"condition":115,"price":44.0082,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55490879,"bid_size":100,"bid_exchange":29,"bid":46.42,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":46.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55491287,"open":55.8,"high":57.1,"low":44.23,"close":46.44,"volume":46650394,"count":469014,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55491287,"sequence":41896752,"size":100,"condition":0,"price":46.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"quote":{"ms_of_day":55490416,"bid_size":644,"bid_exchange":29,"bid":37.34,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":37.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"ohlc":{"ms_of_day":55491288,"open":34.23,"high":39.0,"low":31.98,"close":37.35,"volume":7092697,"count":83322,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"trade":{"ms_of_day":55491288,"sequence":41896754,"size":2,"condition":115,"price":37.3584,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"quote":{"ms_of_day":55491005,"bid_size":20,"bid_exchange":29,"bid":54.5,"bid_condition":0,"ask_size":264,"ask_exchange":29,"ask":54.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"ohlc":{"ms_of_day":55491288,"open":56.59,"high":57.25,"low":52.85,"close":54.5,"volume":16279446,"count":212008,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"trade":{"ms_of_day":55491288,"sequence":41896755,"size":28,"condition":115,"price":54.5026,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55487872,"bid_size":30,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55491289,"open":47.74,"high":52.78,"low":45.22,"close":47.705,"volume":55184839,"count":448077,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55491289,"sequence":41896759,"size":26,"condition":115,"price":47.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55490879,"bid_size":100,"bid_exchange":29,"bid":46.42,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":46.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55491288,"open":55.8,"high":57.1,"low":44.23,"close":46.44,"volume":46650415,"count":469015,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55491288,"sequence":41896758,"size":21,"condition":96,"price":46.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55491175,"bid_size":153,"bid_exchange":29,"bid":69.21,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":69.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55491288,"open":69.28,"high":73.15,"low":64.25,"close":69.23,"volume":43689909,"count":412121,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55491288,"sequence":41896756,"size":1,"condition":96,"price":69.2394,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"quote":{"ms_of_day":55491005,"bid_size":20,"bid_exchange":29,"bid":54.5,"bid_condition":0,"ask_size":264,"ask_exchange":29,"ask":54.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"ohlc":{"ms_of_day":55491289,"open":56.59,"high":57.25,"low":52.85,"close":54.5,"volume":16279466,"count":212009,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"trade":{"ms_of_day":55491289,"sequence":41896761,"size":20,"condition":96,"price":54.5063,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"quote":{"ms_of_day":55487133,"bid_size":1439,"bid_exchange":29,"bid":6.17,"bid_condition":0,"ask_size":6057,"ask_exchange":29,"ask":6.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"ohlc":{"ms_of_day":55491290,"open":5.65,"high":6.28,"low":5.6,"close":6.175,"volume":25901028,"count":76700,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"trade":{"ms_of_day":55491290,"sequence":41896763,"size":9,"condition":115,"price":6.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55486849,"bid_size":818,"bid_exchange":29,"bid":1.98,"bid_condition":0,"ask_size":2080,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55491294,"open":1.7497,"high":2.34,"low":1.48,"close":1.985,"volume":22934420,"count":67147,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55491294,"sequence":41896773,"size":25,"condition":115,"price":1.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HHH"},"quote":{"ms_of_day":55413426,"bid_size":92,"bid_exchange":29,"bid":75.7,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":75.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HHH"},"ohlc":{"ms_of_day":55491290,"open":73.17,"high":76.04,"low":71.228,"close":75.75,"volume":525503,"count":20332,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HHH"},"trade":{"ms_of_day":55491290,"sequence":41896764,"size":1,"condition":115,"price":75.7509,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"quote":{"ms_of_day":55491005,"bid_size":20,"bid_exchange":29,"bid":54.5,"bid_condition":0,"ask_size":264,"ask_exchange":29,"ask":54.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"ohlc":{"ms_of_day":55491289,"open":56.59,"high":57.25,"low":52.85,"close":54.5,"volume":16279486,"count":212010,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"trade":{"ms_of_day":55491289,"sequence":41896762,"size":20,"condition":96,"price":54.5063,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINC"},"quote":{"ms_of_day":55491276,"bid_size":436,"bid_exchange":29,"bid":19.18,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":19.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINC"},"ohlc":{"ms_of_day":55491288,"open":18.83,"high":19.99,"low":16.01,"close":19.19,"volume":18732121,"count":83802,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINC"},"trade":{"ms_of_day":55491288,"sequence":41896757,"size":10,"condition":115,"price":19.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"quote":{"ms_of_day":55487133,"bid_size":1439,"bid_exchange":29,"bid":6.17,"bid_condition":0,"ask_size":6057,"ask_exchange":29,"ask":6.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"ohlc":{"ms_of_day":55491290,"open":5.65,"high":6.28,"low":5.6,"close":6.17,"volume":25901037,"count":76701,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"trade":{"ms_of_day":55491290,"sequence":41896765,"size":9,"condition":115,"price":6.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"quote":{"ms_of_day":55469081,"bid_size":202,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"ohlc":{"ms_of_day":55491291,"open":23.99,"high":24.4,"low":20.01,"close":21.78,"volume":1517248,"count":26146,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"trade":{"ms_of_day":55491291,"sequence":41896769,"size":1,"condition":115,"price":21.7835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55491175,"bid_size":489,"bid_exchange":29,"bid":72.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55491299,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47638058,"count":529750,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55491299,"sequence":41896781,"size":2,"condition":115,"price":72.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55491163,"bid_size":4516,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":3412,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55491299,"open":20.53,"high":23.76,"low":19.39,"close":23.69,"volume":97795302,"count":309281,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55491299,"sequence":41896778,"size":51,"condition":115,"price":23.6928,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55491107,"bid_size":5,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":350.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55491299,"open":362.77,"high":366.89,"low":315.92,"close":350.13,"volume":24425025,"count":519052,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55491299,"sequence":41896782,"size":100,"condition":0,"price":350.1325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55475660,"bid_size":919,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":20.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55491289,"open":18.64,"high":20.98,"low":18.45,"close":20.82,"volume":10915709,"count":108058,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55491289,"sequence":41896760,"size":106,"condition":0,"price":20.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"quote":{"ms_of_day":55491077,"bid_size":101,"bid_exchange":29,"bid":19.28,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":19.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"ohlc":{"ms_of_day":55491290,"open":23.94,"high":25.98,"low":18.23,"close":19.29,"volume":7088832,"count":82591,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"trade":{"ms_of_day":55491290,"sequence":41896766,"size":200,"condition":0,"price":19.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOGI"},"quote":{"ms_of_day":55488661,"bid_size":10,"bid_exchange":29,"bid":88.87,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":88.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOGI"},"ohlc":{"ms_of_day":55491290,"open":99.66,"high":101.04,"low":80.0,"close":88.86,"volume":1849974,"count":40009,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOGI"},"trade":{"ms_of_day":55491290,"sequence":41896767,"size":100,"condition":4,"price":88.8604,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55475660,"bid_size":919,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":20.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55491290,"open":18.64,"high":20.98,"low":18.45,"close":20.82,"volume":10915738,"count":108059,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55491290,"sequence":41896768,"size":29,"condition":96,"price":20.8274,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"quote":{"ms_of_day":55480354,"bid_size":18,"bid_exchange":29,"bid":271.03,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":271.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"ohlc":{"ms_of_day":55491292,"open":271.99,"high":274.32,"low":246.47,"close":271.05,"volume":7031876,"count":124211,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"trade":{"ms_of_day":55491292,"sequence":41896770,"size":6,"condition":115,"price":271.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491248,"bid_size":547,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":668,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491293,"open":124.56,"high":149.019,"low":87.514,"close":112.785,"volume":1947792594,"count":10741772,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491293,"sequence":41896771,"size":100,"condition":0,"price":112.785,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491293,"bid_size":307,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491294,"open":124.56,"high":149.019,"low":87.514,"close":112.785,"volume":1947792694,"count":10741773,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491294,"sequence":41896772,"size":100,"condition":0,"price":112.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PJT"},"quote":{"ms_of_day":55489007,"bid_size":2,"bid_exchange":29,"bid":139.97,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":140.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PJT"},"ohlc":{"ms_of_day":55491296,"open":148.53,"high":159.26,"low":135.67,"close":140.21,"volume":1157468,"count":37925,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PJT"},"trade":{"ms_of_day":55491296,"sequence":41896774,"size":100,"condition":0,"price":140.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491294,"bid_size":407,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491296,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947794094,"count":10741774,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491296,"sequence":41896775,"size":1400,"condition":0,"price":112.7801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491294,"bid_size":407,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491297,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947794194,"count":10741775,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491297,"sequence":41896776,"size":100,"condition":0,"price":112.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491297,"bid_size":307,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491298,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947794294,"count":10741776,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491298,"sequence":41896777,"size":100,"condition":0,"price":112.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55491107,"bid_size":5,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":350.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55491300,"open":362.77,"high":366.89,"low":315.92,"close":350.13,"volume":24425046,"count":519053,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55491300,"sequence":41896792,"size":21,"condition":96,"price":350.1344,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55490273,"bid_size":25,"bid_exchange":29,"bid":101.16,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55491301,"open":96.41,"high":105.99,"low":94.58,"close":101.17,"volume":16568548,"count":239215,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55491301,"sequence":41896793,"size":6,"condition":115,"price":101.1792,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55491300,"bid_size":30,"bid_exchange":29,"bid":91.73,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55491303,"open":92.85,"high":120.97,"low":76.14,"close":91.73,"volume":96205605,"count":878679,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55491303,"sequence":41896798,"size":28,"condition":115,"price":91.7347,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UHS"},"quote":{"ms_of_day":55477078,"bid_size":267,"bid_exchange":29,"bid":186.87,"bid_condition":0,"ask_size":252,"ask_exchange":29,"ask":187.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UHS"},"ohlc":{"ms_of_day":55491300,"open":177.0,"high":188.07,"low":162.4,"close":186.96,"volume":4627838,"count":111184,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UHS"},"trade":{"ms_of_day":55491300,"sequence":41896783,"size":5,"condition":115,"price":186.965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491297,"bid_size":307,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491299,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947794394,"count":10741777,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491299,"sequence":41896779,"size":100,"condition":0,"price":112.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491297,"bid_size":307,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491299,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947794494,"count":10741778,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491299,"sequence":41896780,"size":100,"condition":0,"price":112.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491300,"bid_size":880,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":918,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491300,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947794594,"count":10741779,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491300,"sequence":41896785,"size":100,"condition":95,"price":112.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491300,"bid_size":880,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":918,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491300,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947794694,"count":10741780,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491300,"sequence":41896786,"size":100,"condition":95,"price":112.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491300,"bid_size":880,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":918,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491300,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947794695,"count":10741781,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491300,"sequence":41896787,"size":1,"condition":115,"price":112.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491300,"bid_size":880,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":918,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491300,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947794801,"count":10741782,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491300,"sequence":41896788,"size":106,"condition":95,"price":112.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55491161,"bid_size":278,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":319,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55491303,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67055898,"count":839011,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55491303,"sequence":41896797,"size":3,"condition":115,"price":164.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"quote":{"ms_of_day":55491304,"bid_size":300,"bid_exchange":29,"bid":98.67,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":98.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"ohlc":{"ms_of_day":55491304,"open":102.47,"high":103.87,"low":96.51,"close":98.68,"volume":5932240,"count":93364,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"trade":{"ms_of_day":55491304,"sequence":41896800,"size":10,"condition":115,"price":98.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"quote":{"ms_of_day":55491304,"bid_size":300,"bid_exchange":29,"bid":98.67,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":98.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"ohlc":{"ms_of_day":55491304,"open":102.47,"high":103.87,"low":96.51,"close":98.68,"volume":5932242,"count":93365,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"trade":{"ms_of_day":55491304,"sequence":41896801,"size":2,"condition":115,"price":98.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"quote":{"ms_of_day":55491304,"bid_size":300,"bid_exchange":29,"bid":98.67,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":98.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"ohlc":{"ms_of_day":55491304,"open":102.47,"high":103.87,"low":96.51,"close":98.68,"volume":5932245,"count":93366,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"trade":{"ms_of_day":55491304,"sequence":41896802,"size":3,"condition":115,"price":98.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"quote":{"ms_of_day":55490598,"bid_size":247,"bid_exchange":29,"bid":87.59,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":87.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"ohlc":{"ms_of_day":55491300,"open":74.18,"high":87.68,"low":70.65,"close":87.63,"volume":16764520,"count":263480,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"trade":{"ms_of_day":55491300,"sequence":41896790,"size":1,"condition":115,"price":87.631,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMP"},"quote":{"ms_of_day":55465830,"bid_size":273,"bid_exchange":29,"bid":501.07,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":501.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMP"},"ohlc":{"ms_of_day":55491305,"open":509.99,"high":543.79,"low":466.01,"close":501.38,"volume":1789139,"count":83848,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMP"},"trade":{"ms_of_day":55491305,"sequence":41896803,"size":1,"condition":115,"price":501.3893,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491300,"bid_size":730,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491300,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947794901,"count":10741783,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491300,"sequence":41896791,"size":100,"condition":0,"price":112.7801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491300,"bid_size":390,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491301,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947794902,"count":10741784,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491301,"sequence":41896794,"size":1,"condition":115,"price":112.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55484077,"bid_size":26,"bid_exchange":29,"bid":180.16,"bid_condition":0,"ask_size":340,"ask_exchange":29,"ask":180.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55491304,"open":197.78,"high":202.5,"low":175.15,"close":180.18,"volume":3430392,"count":94691,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55491304,"sequence":41896799,"size":24,"condition":115,"price":180.1806,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55491175,"bid_size":489,"bid_exchange":29,"bid":72.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55491300,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47638060,"count":529751,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55491300,"sequence":41896784,"size":2,"condition":115,"price":72.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55491175,"bid_size":489,"bid_exchange":29,"bid":72.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55491300,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47638062,"count":529752,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55491300,"sequence":41896789,"size":2,"condition":115,"price":72.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55490486,"bid_size":10,"bid_exchange":29,"bid":168.76,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":168.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55491301,"open":173.06,"high":179.24,"low":164.0,"close":168.78,"volume":19969697,"count":306281,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55491301,"sequence":41896795,"size":2,"condition":96,"price":168.783,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOW"},"quote":{"ms_of_day":55486412,"bid_size":19,"bid_exchange":29,"bid":41.47,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":41.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOW"},"ohlc":{"ms_of_day":55491302,"open":34.36,"high":41.73,"low":32.94,"close":41.53,"volume":980750,"count":20117,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOW"},"trade":{"ms_of_day":55491302,"sequence":41896796,"size":4,"condition":115,"price":41.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGIT"},"quote":{"ms_of_day":55490000,"bid_size":46730,"bid_exchange":29,"bid":58.94,"bid_condition":0,"ask_size":6730,"ask_exchange":29,"ask":58.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGIT"},"ohlc":{"ms_of_day":55491306,"open":59.18,"high":60.65,"low":58.17,"close":58.94,"volume":26944371,"count":30808,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGIT"},"trade":{"ms_of_day":55491306,"sequence":41896812,"size":201,"condition":0,"price":58.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNB"},"quote":{"ms_of_day":55490086,"bid_size":808,"bid_exchange":29,"bid":13.82,"bid_condition":0,"ask_size":603,"ask_exchange":29,"ask":13.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNB"},"ohlc":{"ms_of_day":55491307,"open":14.58,"high":14.58,"low":13.26,"close":13.823,"volume":8251691,"count":79062,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNB"},"trade":{"ms_of_day":55491307,"sequence":41896813,"size":29,"condition":115,"price":13.823,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCO"},"quote":{"ms_of_day":55481375,"bid_size":528,"bid_exchange":29,"bid":17.89,"bid_condition":0,"ask_size":506,"ask_exchange":29,"ask":17.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCO"},"ohlc":{"ms_of_day":55491305,"open":17.42,"high":18.88,"low":15.95,"close":17.9,"volume":3050935,"count":34611,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCO"},"trade":{"ms_of_day":55491305,"sequence":41896809,"size":13,"condition":115,"price":17.9092,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55491308,"bid_size":80,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55491308,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6756016,"count":75342,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55491308,"sequence":41896814,"size":1,"condition":115,"price":19.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMP"},"quote":{"ms_of_day":55465830,"bid_size":273,"bid_exchange":29,"bid":501.07,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":501.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMP"},"ohlc":{"ms_of_day":55491308,"open":509.99,"high":543.79,"low":466.01,"close":501.5,"volume":1789142,"count":83849,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMP"},"trade":{"ms_of_day":55491308,"sequence":41896818,"size":3,"condition":115,"price":501.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55491308,"bid_size":80,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55491308,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6756060,"count":75343,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55491308,"sequence":41896815,"size":44,"condition":115,"price":19.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55484077,"bid_size":26,"bid_exchange":29,"bid":180.16,"bid_condition":0,"ask_size":340,"ask_exchange":29,"ask":180.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55491305,"open":197.78,"high":202.5,"low":175.15,"close":180.22,"volume":3430396,"count":94692,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55491305,"sequence":41896804,"size":4,"condition":115,"price":180.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55491308,"bid_size":80,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55491308,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6756070,"count":75344,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55491308,"sequence":41896816,"size":10,"condition":115,"price":19.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55484077,"bid_size":26,"bid_exchange":29,"bid":180.16,"bid_condition":0,"ask_size":340,"ask_exchange":29,"ask":180.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55491305,"open":197.78,"high":202.5,"low":175.15,"close":180.22,"volume":3430397,"count":94693,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55491305,"sequence":41896805,"size":1,"condition":115,"price":180.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55491308,"bid_size":80,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55491308,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6756077,"count":75345,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55491308,"sequence":41896817,"size":7,"condition":115,"price":19.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55490538,"bid_size":303,"bid_exchange":29,"bid":211.01,"bid_condition":0,"ask_size":624,"ask_exchange":29,"ask":211.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55491310,"open":228.88,"high":267.72,"low":195.56,"close":211.03,"volume":29231285,"count":384833,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55491310,"sequence":41896820,"size":1,"condition":115,"price":211.039,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491305,"bid_size":220,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491305,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947795002,"count":10741785,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491305,"sequence":41896806,"size":100,"condition":0,"price":112.7701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55484077,"bid_size":26,"bid_exchange":29,"bid":180.16,"bid_condition":0,"ask_size":340,"ask_exchange":29,"ask":180.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55491305,"open":197.78,"high":202.5,"low":175.15,"close":180.22,"volume":3430398,"count":94694,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55491305,"sequence":41896807,"size":1,"condition":115,"price":180.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491305,"bid_size":240,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491305,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947795006,"count":10741786,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491305,"sequence":41896808,"size":4,"condition":115,"price":112.7701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"quote":{"ms_of_day":55489571,"bid_size":13122,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":6889,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"ohlc":{"ms_of_day":55491316,"open":10.95,"high":11.46,"low":10.5,"close":11.186,"volume":77866077,"count":196109,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"trade":{"ms_of_day":55491316,"sequence":41896824,"size":100,"condition":4,"price":11.1865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55490312,"bid_size":14,"bid_exchange":29,"bid":65.84,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":66.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491317,"open":43.02,"high":72.99,"low":43.02,"close":65.84,"volume":11679195,"count":106855,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491317,"sequence":41896826,"size":40,"condition":115,"price":65.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LB"},"quote":{"ms_of_day":55491090,"bid_size":6,"bid_exchange":29,"bid":75.7,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":76.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LB"},"ohlc":{"ms_of_day":55491310,"open":64.81,"high":81.5,"low":64.81,"close":76.04,"volume":1661033,"count":31744,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LB"},"trade":{"ms_of_day":55491310,"sequence":41896819,"size":10,"condition":115,"price":76.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55490312,"bid_size":14,"bid_exchange":29,"bid":65.84,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":66.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491317,"open":43.02,"high":72.99,"low":43.02,"close":65.84,"volume":11679395,"count":106856,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491317,"sequence":41896827,"size":200,"condition":0,"price":65.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CR"},"quote":{"ms_of_day":55472390,"bid_size":12,"bid_exchange":29,"bid":157.04,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":157.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CR"},"ohlc":{"ms_of_day":55491316,"open":158.04,"high":158.61,"low":149.72,"close":157.06,"volume":806441,"count":27330,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CR"},"trade":{"ms_of_day":55491316,"sequence":41896825,"size":1,"condition":115,"price":157.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491306,"bid_size":340,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491306,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947796592,"count":10741787,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491306,"sequence":41896810,"size":1586,"condition":0,"price":112.7701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55490312,"bid_size":14,"bid_exchange":29,"bid":65.84,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":66.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491317,"open":43.02,"high":72.99,"low":43.02,"close":65.84,"volume":11679595,"count":106857,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491317,"sequence":41896828,"size":200,"condition":0,"price":65.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491306,"bid_size":340,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491306,"open":124.56,"high":149.019,"low":87.514,"close":112.775,"volume":1947796602,"count":10741788,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491306,"sequence":41896811,"size":10,"condition":115,"price":112.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBLL"},"quote":{"ms_of_day":55460886,"bid_size":3010,"bid_exchange":29,"bid":105.48,"bid_condition":0,"ask_size":5994,"ask_exchange":29,"ask":105.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBLL"},"ohlc":{"ms_of_day":55491312,"open":105.67,"high":105.73,"low":105.0,"close":105.49,"volume":304637,"count":1389,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBLL"},"trade":{"ms_of_day":55491312,"sequence":41896821,"size":90,"condition":115,"price":105.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55490312,"bid_size":14,"bid_exchange":29,"bid":65.84,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":66.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491317,"open":43.02,"high":72.99,"low":43.02,"close":65.84,"volume":11679795,"count":106858,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491317,"sequence":41896829,"size":200,"condition":0,"price":65.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55490312,"bid_size":14,"bid_exchange":29,"bid":65.84,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":66.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491317,"open":43.02,"high":72.99,"low":43.02,"close":65.84,"volume":11679895,"count":106859,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491317,"sequence":41896830,"size":100,"condition":0,"price":65.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55490312,"bid_size":14,"bid_exchange":29,"bid":65.84,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":66.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491317,"open":43.02,"high":72.99,"low":43.02,"close":65.84,"volume":11679953,"count":106860,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491317,"sequence":41896831,"size":58,"condition":115,"price":65.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491309,"bid_size":310,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491313,"open":124.56,"high":149.019,"low":87.514,"close":112.717,"volume":1947796603,"count":10741789,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491313,"sequence":41896822,"size":1,"condition":115,"price":112.7176,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"quote":{"ms_of_day":55480354,"bid_size":18,"bid_exchange":29,"bid":271.03,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":271.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"ohlc":{"ms_of_day":55491314,"open":271.99,"high":274.32,"low":246.47,"close":271.1,"volume":7031879,"count":124212,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"trade":{"ms_of_day":55491314,"sequence":41896823,"size":3,"condition":115,"price":271.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"quote":{"ms_of_day":55488329,"bid_size":22,"bid_exchange":29,"bid":40.09,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":40.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"ohlc":{"ms_of_day":55491318,"open":38.545,"high":40.84,"low":37.09,"close":40.105,"volume":2393570,"count":43906,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"trade":{"ms_of_day":55491318,"sequence":41896835,"size":2,"condition":115,"price":40.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491145,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491323,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57665850,"count":416086,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491323,"sequence":41896840,"size":100,"condition":0,"price":21.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNF"},"quote":{"ms_of_day":55491100,"bid_size":190,"bid_exchange":29,"bid":64.95,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":65.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNF"},"ohlc":{"ms_of_day":55491323,"open":63.91,"high":66.5,"low":57.13,"close":64.97,"volume":2394078,"count":37654,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNF"},"trade":{"ms_of_day":55491323,"sequence":41896848,"size":1,"condition":115,"price":64.9758,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"quote":{"ms_of_day":55491162,"bid_size":14743,"bid_exchange":29,"bid":51.89,"bid_condition":0,"ask_size":9024,"ask_exchange":29,"ask":51.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"ohlc":{"ms_of_day":55491329,"open":52.02,"high":53.49,"low":47.4,"close":51.89,"volume":48751272,"count":140906,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"trade":{"ms_of_day":55491329,"sequence":41896854,"size":1059,"condition":0,"price":51.8958,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"quote":{"ms_of_day":55486803,"bid_size":339,"bid_exchange":29,"bid":29.86,"bid_condition":0,"ask_size":92,"ask_exchange":29,"ask":29.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"ohlc":{"ms_of_day":55491323,"open":31.39,"high":31.46,"low":29.7,"close":29.86,"volume":2324915,"count":25238,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"trade":{"ms_of_day":55491323,"sequence":41896839,"size":100,"condition":0,"price":29.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"quote":{"ms_of_day":55491323,"bid_size":208,"bid_exchange":29,"bid":29.85,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":29.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"ohlc":{"ms_of_day":55491323,"open":31.39,"high":31.46,"low":29.7,"close":29.86,"volume":2324949,"count":25239,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"trade":{"ms_of_day":55491323,"sequence":41896841,"size":34,"condition":115,"price":29.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTRX"},"quote":{"ms_of_day":55488976,"bid_size":500,"bid_exchange":29,"bid":6.82,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":6.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTRX"},"ohlc":{"ms_of_day":55491330,"open":8.24,"high":8.24,"low":6.59,"close":6.82,"volume":5033748,"count":40375,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTRX"},"trade":{"ms_of_day":55491330,"sequence":41896855,"size":26,"condition":115,"price":6.8241,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"quote":{"ms_of_day":55491323,"bid_size":208,"bid_exchange":29,"bid":29.85,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":29.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"ohlc":{"ms_of_day":55491323,"open":31.39,"high":31.46,"low":29.7,"close":29.86,"volume":2325047,"count":25240,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"trade":{"ms_of_day":55491323,"sequence":41896842,"size":98,"condition":115,"price":29.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"quote":{"ms_of_day":55491323,"bid_size":208,"bid_exchange":29,"bid":29.85,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":29.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"ohlc":{"ms_of_day":55491323,"open":31.39,"high":31.46,"low":29.7,"close":29.86,"volume":2325147,"count":25241,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"trade":{"ms_of_day":55491323,"sequence":41896843,"size":100,"condition":0,"price":29.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"quote":{"ms_of_day":55491323,"bid_size":208,"bid_exchange":29,"bid":29.85,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":29.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"ohlc":{"ms_of_day":55491323,"open":31.39,"high":31.46,"low":29.7,"close":29.86,"volume":2325148,"count":25242,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"trade":{"ms_of_day":55491323,"sequence":41896844,"size":1,"condition":115,"price":29.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"quote":{"ms_of_day":55491323,"bid_size":208,"bid_exchange":29,"bid":29.85,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":29.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"ohlc":{"ms_of_day":55491323,"open":31.39,"high":31.46,"low":29.7,"close":29.86,"volume":2325149,"count":25243,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"trade":{"ms_of_day":55491323,"sequence":41896845,"size":1,"condition":115,"price":29.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"quote":{"ms_of_day":55491323,"bid_size":208,"bid_exchange":29,"bid":29.85,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":29.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"ohlc":{"ms_of_day":55491323,"open":31.39,"high":31.46,"low":29.7,"close":29.86,"volume":2325154,"count":25244,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"trade":{"ms_of_day":55491323,"sequence":41896846,"size":5,"condition":115,"price":29.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55491317,"bid_size":37,"bid_exchange":29,"bid":65.83,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":65.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491317,"open":43.02,"high":72.99,"low":43.02,"close":65.84,"volume":11679967,"count":106861,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491317,"sequence":41896832,"size":14,"condition":115,"price":65.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"quote":{"ms_of_day":55491323,"bid_size":208,"bid_exchange":29,"bid":29.85,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":29.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"ohlc":{"ms_of_day":55491323,"open":31.39,"high":31.46,"low":29.7,"close":29.86,"volume":2325254,"count":25245,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"trade":{"ms_of_day":55491323,"sequence":41896847,"size":100,"condition":0,"price":29.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55491317,"bid_size":37,"bid_exchange":29,"bid":65.83,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":66.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491317,"open":43.02,"high":72.99,"low":43.02,"close":65.84,"volume":11680025,"count":106862,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491317,"sequence":41896833,"size":58,"condition":115,"price":65.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"quote":{"ms_of_day":55491324,"bid_size":10,"bid_exchange":29,"bid":29.85,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":29.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"ohlc":{"ms_of_day":55491324,"open":31.39,"high":31.46,"low":29.7,"close":29.861,"volume":2325274,"count":25246,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"trade":{"ms_of_day":55491324,"sequence":41896849,"size":20,"condition":96,"price":29.8617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55491317,"bid_size":37,"bid_exchange":29,"bid":65.83,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":66.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491318,"open":43.02,"high":72.99,"low":43.02,"close":65.84,"volume":11680067,"count":106863,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491318,"sequence":41896834,"size":42,"condition":115,"price":65.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"quote":{"ms_of_day":55491300,"bid_size":397,"bid_exchange":29,"bid":133.43,"bid_condition":0,"ask_size":2600,"ask_exchange":29,"ask":133.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"ohlc":{"ms_of_day":55491319,"open":129.44,"high":138.61,"low":128.78,"close":133.43,"volume":12390929,"count":116902,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"trade":{"ms_of_day":55491319,"sequence":41896836,"size":3,"condition":115,"price":133.435,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTC"},"quote":{"ms_of_day":55488320,"bid_size":90,"bid_exchange":29,"bid":37.63,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":37.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTC"},"ohlc":{"ms_of_day":55491320,"open":38.47,"high":42.88,"low":32.11,"close":37.62,"volume":14791026,"count":156177,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTC"},"trade":{"ms_of_day":55491320,"sequence":41896837,"size":1,"condition":96,"price":37.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55491170,"bid_size":55,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1843,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55491320,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120297948,"count":1209643,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55491320,"sequence":41896838,"size":10,"condition":115,"price":224.9012,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"quote":{"ms_of_day":55490846,"bid_size":137,"bid_exchange":29,"bid":111.56,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":111.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"ohlc":{"ms_of_day":55491326,"open":123.86,"high":125.0,"low":108.48,"close":111.57,"volume":9185621,"count":144814,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"trade":{"ms_of_day":55491326,"sequence":41896850,"size":1,"condition":115,"price":111.5788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYV"},"quote":{"ms_of_day":55490485,"bid_size":2350,"bid_exchange":29,"bid":51.55,"bid_condition":0,"ask_size":1785,"ask_exchange":29,"ask":51.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYV"},"ohlc":{"ms_of_day":55491327,"open":51.6,"high":52.89,"low":49.66,"close":51.55,"volume":11126151,"count":45397,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYV"},"trade":{"ms_of_day":55491327,"sequence":41896851,"size":1321,"condition":0,"price":51.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55491300,"bid_size":10,"bid_exchange":29,"bid":607.58,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":607.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55491328,"open":646.08,"high":704.19,"low":562.53,"close":607.77,"volume":73172699,"count":1242109,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55491328,"sequence":41896852,"size":1,"condition":115,"price":607.7769,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55491313,"bid_size":70,"bid_exchange":29,"bid":392.17,"bid_condition":0,"ask_size":191,"ask_exchange":29,"ask":392.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55491329,"open":396.67,"high":422.54,"low":362.97,"close":392.17,"volume":111080955,"count":1560098,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55491329,"sequence":41896853,"size":457,"condition":0,"price":392.1711,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"quote":{"ms_of_day":55491330,"bid_size":10,"bid_exchange":29,"bid":29.85,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":29.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"ohlc":{"ms_of_day":55491331,"open":31.39,"high":31.46,"low":29.7,"close":29.86,"volume":2325374,"count":25247,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"trade":{"ms_of_day":55491331,"sequence":41896865,"size":100,"condition":0,"price":29.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"quote":{"ms_of_day":55483053,"bid_size":312,"bid_exchange":29,"bid":105.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":105.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"ohlc":{"ms_of_day":55491333,"open":113.4,"high":115.24,"low":100.1,"close":105.38,"volume":20256229,"count":243177,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"trade":{"ms_of_day":55491333,"sequence":41896870,"size":6,"condition":115,"price":105.3865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"quote":{"ms_of_day":55463772,"bid_size":209,"bid_exchange":29,"bid":63.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":63.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"ohlc":{"ms_of_day":55491333,"open":67.94,"high":74.81,"low":60.28,"close":63.68,"volume":28248420,"count":297893,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"trade":{"ms_of_day":55491333,"sequence":41896871,"size":100,"condition":0,"price":63.6875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FI"},"quote":{"ms_of_day":55491266,"bid_size":100,"bid_exchange":29,"bid":219.38,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":219.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FI"},"ohlc":{"ms_of_day":55491335,"open":236.0,"high":238.99,"low":202.36,"close":219.41,"volume":14593739,"count":245034,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FI"},"trade":{"ms_of_day":55491335,"sequence":41896874,"size":80,"condition":115,"price":219.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55491326,"bid_size":1090,"bid_exchange":29,"bid":484.56,"bid_condition":0,"ask_size":970,"ask_exchange":29,"ask":484.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55491339,"open":474.23,"high":526.08,"low":451.49,"close":484.59,"volume":155951141,"count":1529419,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55491339,"sequence":41896880,"size":1,"condition":115,"price":484.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WKHS"},"quote":{"ms_of_day":55468744,"bid_size":1320,"bid_exchange":29,"bid":2.06,"bid_condition":0,"ask_size":565,"ask_exchange":29,"ask":2.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WKHS"},"ohlc":{"ms_of_day":55491331,"open":0.3517,"high":2.26,"low":0.3251,"close":2.07,"volume":7019222,"count":14099,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WKHS"},"trade":{"ms_of_day":55491331,"sequence":41896862,"size":1,"condition":115,"price":2.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"quote":{"ms_of_day":55484066,"bid_size":22,"bid_exchange":29,"bid":694.57,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":695.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"ohlc":{"ms_of_day":55491332,"open":724.81,"high":781.92,"low":638.1,"close":694.42,"volume":4987147,"count":186197,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"trade":{"ms_of_day":55491332,"sequence":41896868,"size":1,"condition":96,"price":694.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTRX"},"quote":{"ms_of_day":55488976,"bid_size":500,"bid_exchange":29,"bid":6.82,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":6.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTRX"},"ohlc":{"ms_of_day":55491332,"open":8.24,"high":8.24,"low":6.59,"close":6.82,"volume":5033749,"count":40376,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTRX"},"trade":{"ms_of_day":55491332,"sequence":41896869,"size":1,"condition":115,"price":6.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"quote":{"ms_of_day":55485494,"bid_size":14819,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":6175,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"ohlc":{"ms_of_day":55491335,"open":10.02,"high":10.48,"low":8.97,"close":9.12,"volume":47393569,"count":176737,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"trade":{"ms_of_day":55491335,"sequence":41896875,"size":100,"condition":4,"price":9.1205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJT"},"quote":{"ms_of_day":55491336,"bid_size":244,"bid_exchange":29,"bid":5.58,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJT"},"ohlc":{"ms_of_day":55491337,"open":4.72,"high":5.75,"low":4.67,"close":5.59,"volume":886430,"count":4211,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJT"},"trade":{"ms_of_day":55491337,"sequence":41896877,"size":1,"condition":96,"price":5.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"quote":{"ms_of_day":55491330,"bid_size":59,"bid_exchange":29,"bid":52.86,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":52.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"ohlc":{"ms_of_day":55491330,"open":51.44,"high":59.2,"low":45.24,"close":52.9,"volume":14038433,"count":109764,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"trade":{"ms_of_day":55491330,"sequence":41896856,"size":80,"condition":115,"price":52.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"quote":{"ms_of_day":55491330,"bid_size":59,"bid_exchange":29,"bid":52.86,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":52.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"ohlc":{"ms_of_day":55491330,"open":51.44,"high":59.2,"low":45.24,"close":52.9,"volume":14038448,"count":109765,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"trade":{"ms_of_day":55491330,"sequence":41896857,"size":15,"condition":115,"price":52.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"quote":{"ms_of_day":55491330,"bid_size":59,"bid_exchange":29,"bid":52.86,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":52.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"ohlc":{"ms_of_day":55491330,"open":51.44,"high":59.2,"low":45.24,"close":52.9,"volume":14038548,"count":109766,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"trade":{"ms_of_day":55491330,"sequence":41896858,"size":100,"condition":95,"price":52.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"quote":{"ms_of_day":55491330,"bid_size":59,"bid_exchange":29,"bid":52.86,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":52.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"ohlc":{"ms_of_day":55491330,"open":51.44,"high":59.2,"low":45.24,"close":52.9,"volume":14038553,"count":109767,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"trade":{"ms_of_day":55491330,"sequence":41896859,"size":5,"condition":115,"price":52.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55491173,"bid_size":222,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55491330,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96550690,"count":849485,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55491330,"sequence":41896860,"size":400,"condition":4,"price":65.2938,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"quote":{"ms_of_day":55491330,"bid_size":2,"bid_exchange":29,"bid":52.86,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":52.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"ohlc":{"ms_of_day":55491330,"open":51.44,"high":59.2,"low":45.24,"close":52.9,"volume":14038653,"count":109768,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"trade":{"ms_of_day":55491330,"sequence":41896861,"size":100,"condition":95,"price":52.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"quote":{"ms_of_day":55491331,"bid_size":7,"bid_exchange":29,"bid":52.87,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":52.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"ohlc":{"ms_of_day":55491331,"open":51.44,"high":59.2,"low":45.24,"close":52.91,"volume":14038753,"count":109769,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"trade":{"ms_of_day":55491331,"sequence":41896863,"size":100,"condition":95,"price":52.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"quote":{"ms_of_day":55491331,"bid_size":7,"bid_exchange":29,"bid":52.87,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":52.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"ohlc":{"ms_of_day":55491331,"open":51.44,"high":59.2,"low":45.24,"close":52.9,"volume":14038803,"count":109770,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"trade":{"ms_of_day":55491331,"sequence":41896864,"size":50,"condition":115,"price":52.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"quote":{"ms_of_day":55491331,"bid_size":7,"bid_exchange":29,"bid":52.87,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":52.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"ohlc":{"ms_of_day":55491331,"open":51.44,"high":59.2,"low":45.24,"close":52.92,"volume":14038804,"count":109771,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"trade":{"ms_of_day":55491331,"sequence":41896866,"size":1,"condition":115,"price":52.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"quote":{"ms_of_day":55484437,"bid_size":20,"bid_exchange":29,"bid":233.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":233.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"ohlc":{"ms_of_day":55491332,"open":244.51,"high":264.98,"low":220.41,"close":233.64,"volume":9494086,"count":200053,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"trade":{"ms_of_day":55491332,"sequence":41896867,"size":100,"condition":4,"price":233.6489,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"quote":{"ms_of_day":55491331,"bid_size":7,"bid_exchange":29,"bid":52.87,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":52.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"ohlc":{"ms_of_day":55491334,"open":51.44,"high":59.2,"low":45.24,"close":52.87,"volume":14038904,"count":109772,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"trade":{"ms_of_day":55491334,"sequence":41896872,"size":100,"condition":0,"price":52.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"quote":{"ms_of_day":55491331,"bid_size":7,"bid_exchange":29,"bid":52.87,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":52.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"ohlc":{"ms_of_day":55491334,"open":51.44,"high":59.2,"low":45.24,"close":52.89,"volume":14038906,"count":109773,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"trade":{"ms_of_day":55491334,"sequence":41896873,"size":2,"condition":115,"price":52.89,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55491317,"bid_size":37,"bid_exchange":29,"bid":65.83,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":66.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491336,"open":43.02,"high":72.99,"low":43.02,"close":65.88,"volume":11680167,"count":106864,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491336,"sequence":41896876,"size":100,"condition":0,"price":65.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"E"},"quote":{"ms_of_day":55488179,"bid_size":234,"bid_exchange":29,"bid":31.2,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":31.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"E"},"ohlc":{"ms_of_day":55491338,"open":28.63,"high":31.3,"low":28.44,"close":31.21,"volume":530895,"count":8093,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"E"},"trade":{"ms_of_day":55491338,"sequence":41896878,"size":1,"condition":115,"price":31.2197,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"quote":{"ms_of_day":55480526,"bid_size":3431,"bid_exchange":29,"bid":6.35,"bid_condition":0,"ask_size":2221,"ask_exchange":29,"ask":6.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"ohlc":{"ms_of_day":55491338,"open":6.87,"high":6.98,"low":6.25,"close":6.35,"volume":29341411,"count":79769,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"trade":{"ms_of_day":55491338,"sequence":41896879,"size":400,"condition":4,"price":6.3544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"quote":{"ms_of_day":55491335,"bid_size":45,"bid_exchange":29,"bid":52.83,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":52.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"ohlc":{"ms_of_day":55491339,"open":51.44,"high":59.2,"low":45.24,"close":52.92,"volume":14039006,"count":109774,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"trade":{"ms_of_day":55491339,"sequence":41896882,"size":100,"condition":0,"price":52.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55485010,"bid_size":61,"bid_exchange":29,"bid":306.47,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":306.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55491340,"open":319.0,"high":330.62,"low":265.0,"close":306.62,"volume":8432102,"count":149018,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55491340,"sequence":41896883,"size":8,"condition":115,"price":306.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55491326,"bid_size":1090,"bid_exchange":29,"bid":484.56,"bid_condition":0,"ask_size":970,"ask_exchange":29,"ask":484.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55491339,"open":474.23,"high":526.08,"low":451.49,"close":484.59,"volume":155951144,"count":1529420,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55491339,"sequence":41896881,"size":3,"condition":115,"price":484.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491347,"bid_size":50,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":1390,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491347,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947796623,"count":10741790,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491347,"sequence":41896885,"size":20,"condition":115,"price":112.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491347,"bid_size":50,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":1390,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491347,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947796633,"count":10741791,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491347,"sequence":41896886,"size":10,"condition":115,"price":112.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTRN"},"quote":{"ms_of_day":55489452,"bid_size":102,"bid_exchange":29,"bid":86.78,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":86.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTRN"},"ohlc":{"ms_of_day":55491347,"open":86.67,"high":88.7,"low":80.21,"close":86.82,"volume":306038,"count":14834,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTRN"},"trade":{"ms_of_day":55491347,"sequence":41896884,"size":5,"condition":115,"price":86.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491347,"bid_size":50,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":1390,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491347,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947796683,"count":10741792,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491347,"sequence":41896887,"size":50,"condition":115,"price":112.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"quote":{"ms_of_day":55488901,"bid_size":29,"bid_exchange":29,"bid":210.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":210.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"ohlc":{"ms_of_day":55491354,"open":199.17,"high":212.0,"low":195.0,"close":210.49,"volume":2755625,"count":50787,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"trade":{"ms_of_day":55491354,"sequence":41896895,"size":20,"condition":115,"price":210.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAN"},"quote":{"ms_of_day":55477981,"bid_size":27,"bid_exchange":29,"bid":72.03,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":72.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAN"},"ohlc":{"ms_of_day":55491357,"open":68.87,"high":72.7,"low":65.81,"close":72.06,"volume":3302674,"count":66498,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAN"},"trade":{"ms_of_day":55491357,"sequence":41896898,"size":2,"condition":115,"price":72.0612,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55491202,"bid_size":13,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":146.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55491357,"open":162.19,"high":169.59,"low":137.51,"close":146.34,"volume":46528656,"count":698631,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55491357,"sequence":41896899,"size":12,"condition":115,"price":146.3419,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55490846,"bid_size":5,"bid_exchange":29,"bid":131.65,"bid_condition":0,"ask_size":366,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55491355,"open":137.24,"high":138.11,"low":124.3,"close":131.64,"volume":16753012,"count":236803,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55491355,"sequence":41896897,"size":1,"condition":96,"price":131.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55491338,"bid_size":37,"bid_exchange":29,"bid":65.83,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":66.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491351,"open":43.02,"high":72.99,"low":43.02,"close":65.88,"volume":11680267,"count":106865,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491351,"sequence":41896892,"size":100,"condition":0,"price":65.885,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55484147,"bid_size":2,"bid_exchange":29,"bid":516.45,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":516.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55491358,"open":476.0,"high":525.81,"low":460.0,"close":516.74,"volume":6856961,"count":145334,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55491358,"sequence":41896901,"size":8,"condition":115,"price":516.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55491352,"bid_size":37,"bid_exchange":29,"bid":65.83,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":65.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491352,"open":43.02,"high":72.99,"low":43.02,"close":65.88,"volume":11680367,"count":106866,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491352,"sequence":41896893,"size":100,"condition":0,"price":65.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZH"},"quote":{"ms_of_day":55480745,"bid_size":51,"bid_exchange":29,"bid":21.4,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":21.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZH"},"ohlc":{"ms_of_day":55491363,"open":21.36,"high":23.39,"low":21.02,"close":21.42,"volume":857981,"count":19214,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZH"},"trade":{"ms_of_day":55491363,"sequence":41896910,"size":4,"condition":115,"price":21.4204,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55491352,"bid_size":37,"bid_exchange":29,"bid":65.83,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":65.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491352,"open":43.02,"high":72.99,"low":43.02,"close":65.88,"volume":11680467,"count":106867,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491352,"sequence":41896894,"size":100,"condition":0,"price":65.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55491359,"bid_size":820,"bid_exchange":29,"bid":205.71,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":205.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55491360,"open":207.04,"high":223.62,"low":185.4,"close":205.72,"volume":126626903,"count":859067,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55491360,"sequence":41896903,"size":100,"condition":0,"price":205.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55491352,"bid_size":37,"bid_exchange":29,"bid":65.83,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":65.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491358,"open":43.02,"high":72.99,"low":43.02,"close":65.88,"volume":11680567,"count":106868,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491358,"sequence":41896900,"size":100,"condition":0,"price":65.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55491359,"bid_size":820,"bid_exchange":29,"bid":205.71,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":205.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55491360,"open":207.04,"high":223.62,"low":185.4,"close":205.72,"volume":126627027,"count":859068,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55491360,"sequence":41896904,"size":124,"condition":0,"price":205.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55491352,"bid_size":37,"bid_exchange":29,"bid":65.83,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":65.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491362,"open":43.02,"high":72.99,"low":43.02,"close":65.94,"volume":11680667,"count":106869,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491362,"sequence":41896905,"size":100,"condition":0,"price":65.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55491352,"bid_size":37,"bid_exchange":29,"bid":65.83,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":65.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491362,"open":43.02,"high":72.99,"low":43.02,"close":65.88,"volume":11680867,"count":106870,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491362,"sequence":41896906,"size":200,"condition":0,"price":65.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55491352,"bid_size":37,"bid_exchange":29,"bid":65.83,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":65.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491362,"open":43.02,"high":72.99,"low":43.02,"close":65.88,"volume":11680967,"count":106871,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491362,"sequence":41896907,"size":100,"condition":0,"price":65.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGLT"},"quote":{"ms_of_day":55489775,"bid_size":9058,"bid_exchange":29,"bid":56.33,"bid_condition":0,"ask_size":3140,"ask_exchange":29,"ask":56.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGLT"},"ohlc":{"ms_of_day":55491348,"open":57.53,"high":58.27,"low":56.17,"close":56.33,"volume":5158407,"count":29683,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGLT"},"trade":{"ms_of_day":55491348,"sequence":41896888,"size":110,"condition":0,"price":56.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGLT"},"quote":{"ms_of_day":55491348,"bid_size":10158,"bid_exchange":29,"bid":56.33,"bid_condition":0,"ask_size":3140,"ask_exchange":29,"ask":56.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGLT"},"ohlc":{"ms_of_day":55491349,"open":57.53,"high":58.27,"low":56.17,"close":56.33,"volume":5158409,"count":29684,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGLT"},"trade":{"ms_of_day":55491349,"sequence":41896889,"size":2,"condition":115,"price":56.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USAR"},"quote":{"ms_of_day":55459468,"bid_size":16,"bid_exchange":29,"bid":6.1,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":6.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USAR"},"ohlc":{"ms_of_day":55491349,"open":11.45,"high":20.0,"low":5.56,"close":6.12,"volume":1209719,"count":12888,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USAR"},"trade":{"ms_of_day":55491349,"sequence":41896890,"size":1,"condition":115,"price":6.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSCP"},"quote":{"ms_of_day":55471193,"bid_size":32947,"bid_exchange":29,"bid":20.66,"bid_condition":0,"ask_size":18704,"ask_exchange":29,"ask":20.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSCP"},"ohlc":{"ms_of_day":55491351,"open":20.4,"high":20.73,"low":20.4,"close":20.66,"volume":1957179,"count":4048,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSCP"},"trade":{"ms_of_day":55491351,"sequence":41896891,"size":200,"condition":0,"price":20.665,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"quote":{"ms_of_day":55469334,"bid_size":592,"bid_exchange":29,"bid":7.84,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":7.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"ohlc":{"ms_of_day":55491354,"open":9.95,"high":10.1,"low":7.75,"close":7.84,"volume":13154373,"count":71659,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"trade":{"ms_of_day":55491354,"sequence":41896896,"size":1,"condition":96,"price":7.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55490665,"bid_size":320,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":70.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55491358,"open":86.51,"high":90.51,"low":69.82,"close":69.98,"volume":11051040,"count":136079,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55491358,"sequence":41896902,"size":1,"condition":96,"price":69.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"quote":{"ms_of_day":55487233,"bid_size":350,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":2.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"ohlc":{"ms_of_day":55491368,"open":2.5273,"high":2.87,"low":2.2,"close":2.35,"volume":1615964,"count":6418,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"trade":{"ms_of_day":55491368,"sequence":41896924,"size":100,"condition":0,"price":2.35,"exchange":57,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"quote":{"ms_of_day":55490634,"bid_size":465,"bid_exchange":29,"bid":19.71,"bid_condition":0,"ask_size":362,"ask_exchange":29,"ask":19.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"ohlc":{"ms_of_day":55491362,"open":20.51,"high":21.97,"low":9.76,"close":19.71,"volume":16157040,"count":132393,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"trade":{"ms_of_day":55491362,"sequence":41896908,"size":1,"condition":96,"price":19.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"quote":{"ms_of_day":55487233,"bid_size":350,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":2.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"ohlc":{"ms_of_day":55491368,"open":2.5273,"high":2.87,"low":2.2,"close":2.35,"volume":1616164,"count":6419,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"trade":{"ms_of_day":55491368,"sequence":41896925,"size":200,"condition":0,"price":2.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55491352,"bid_size":37,"bid_exchange":29,"bid":65.83,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":65.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491363,"open":43.02,"high":72.99,"low":43.02,"close":65.88,"volume":11681067,"count":106872,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491363,"sequence":41896909,"size":100,"condition":0,"price":65.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"quote":{"ms_of_day":55487233,"bid_size":350,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":2.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"ohlc":{"ms_of_day":55491368,"open":2.5273,"high":2.87,"low":2.2,"close":2.35,"volume":1616264,"count":6420,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"trade":{"ms_of_day":55491368,"sequence":41896927,"size":100,"condition":0,"price":2.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55491352,"bid_size":37,"bid_exchange":29,"bid":65.83,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":65.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491363,"open":43.02,"high":72.99,"low":43.02,"close":65.94,"volume":11681167,"count":106873,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491363,"sequence":41896911,"size":100,"condition":0,"price":65.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"quote":{"ms_of_day":55485341,"bid_size":182,"bid_exchange":29,"bid":74.23,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":74.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"ohlc":{"ms_of_day":55491363,"open":69.44,"high":76.9,"low":68.71,"close":74.3,"volume":11641610,"count":142791,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"trade":{"ms_of_day":55491363,"sequence":41896912,"size":10,"condition":96,"price":74.3007,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55489872,"bid_size":235,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55491369,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76935297,"count":831244,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55491369,"sequence":41896932,"size":5,"condition":115,"price":75.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55491352,"bid_size":37,"bid_exchange":29,"bid":65.83,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":65.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491368,"open":43.02,"high":72.99,"low":43.02,"close":65.88,"volume":11681193,"count":106874,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491368,"sequence":41896926,"size":26,"condition":115,"price":65.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRG"},"quote":{"ms_of_day":55478220,"bid_size":224,"bid_exchange":29,"bid":27.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":27.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRG"},"ohlc":{"ms_of_day":55491372,"open":28.69,"high":28.75,"low":25.94,"close":27.25,"volume":1162834,"count":26514,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRG"},"trade":{"ms_of_day":55491372,"sequence":41896938,"size":100,"condition":4,"price":27.2506,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55491352,"bid_size":37,"bid_exchange":29,"bid":65.83,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":65.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491369,"open":43.02,"high":72.99,"low":43.02,"close":65.88,"volume":11681289,"count":106875,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491369,"sequence":41896928,"size":96,"condition":115,"price":65.885,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55491352,"bid_size":37,"bid_exchange":29,"bid":65.83,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":65.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491369,"open":43.02,"high":72.99,"low":43.02,"close":65.93,"volume":11681379,"count":106876,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491369,"sequence":41896930,"size":90,"condition":115,"price":65.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55491352,"bid_size":37,"bid_exchange":29,"bid":65.83,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":65.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491369,"open":43.02,"high":72.99,"low":43.02,"close":65.93,"volume":11681389,"count":106877,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491369,"sequence":41896931,"size":10,"condition":115,"price":65.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55491352,"bid_size":37,"bid_exchange":29,"bid":65.83,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":65.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491370,"open":43.02,"high":72.99,"low":43.02,"close":65.94,"volume":11681489,"count":106878,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491370,"sequence":41896934,"size":100,"condition":0,"price":65.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFL"},"quote":{"ms_of_day":55484230,"bid_size":662,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":710,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFL"},"ohlc":{"ms_of_day":55491365,"open":8.26,"high":8.66,"low":8.06,"close":8.205,"volume":2693681,"count":27521,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFL"},"trade":{"ms_of_day":55491365,"sequence":41896913,"size":100,"condition":0,"price":8.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491053,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491366,"open":44.62,"high":50.36,"low":35.91,"close":44.73,"volume":199522558,"count":983529,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491366,"sequence":41896914,"size":300,"condition":0,"price":44.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491053,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491367,"open":44.62,"high":50.36,"low":35.91,"close":44.73,"volume":199522574,"count":983530,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491367,"sequence":41896915,"size":16,"condition":115,"price":44.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491053,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491367,"open":44.62,"high":50.36,"low":35.91,"close":44.73,"volume":199522590,"count":983531,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491367,"sequence":41896916,"size":16,"condition":115,"price":44.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491053,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491367,"open":44.62,"high":50.36,"low":35.91,"close":44.73,"volume":199522790,"count":983532,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491367,"sequence":41896917,"size":200,"condition":0,"price":44.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491053,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491367,"open":44.62,"high":50.36,"low":35.91,"close":44.73,"volume":199522890,"count":983533,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491367,"sequence":41896918,"size":100,"condition":0,"price":44.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491053,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491367,"open":44.62,"high":50.36,"low":35.91,"close":44.73,"volume":199522990,"count":983534,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491367,"sequence":41896919,"size":100,"condition":0,"price":44.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491053,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491367,"open":44.62,"high":50.36,"low":35.91,"close":44.73,"volume":199523190,"count":983535,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491367,"sequence":41896920,"size":200,"condition":0,"price":44.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491053,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491368,"open":44.62,"high":50.36,"low":35.91,"close":44.73,"volume":199523321,"count":983536,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491368,"sequence":41896921,"size":131,"condition":0,"price":44.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491053,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491368,"open":44.62,"high":50.36,"low":35.91,"close":44.73,"volume":199523421,"count":983537,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491368,"sequence":41896922,"size":100,"condition":0,"price":44.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491053,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491368,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199523521,"count":983538,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491368,"sequence":41896923,"size":100,"condition":0,"price":44.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491053,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491369,"open":44.62,"high":50.36,"low":35.91,"close":44.73,"volume":199523652,"count":983539,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491369,"sequence":41896929,"size":131,"condition":0,"price":44.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"quote":{"ms_of_day":55486022,"bid_size":145,"bid_exchange":29,"bid":59.61,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":59.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"ohlc":{"ms_of_day":55491370,"open":55.66,"high":60.35,"low":54.35,"close":59.62,"volume":15984652,"count":177062,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"trade":{"ms_of_day":55491370,"sequence":41896933,"size":13,"condition":96,"price":59.6216,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491053,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491371,"open":44.62,"high":50.36,"low":35.91,"close":44.73,"volume":199523752,"count":983540,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491371,"sequence":41896935,"size":100,"condition":0,"price":44.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55491373,"bid_size":3,"bid_exchange":29,"bid":65.89,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":65.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491373,"open":43.02,"high":72.99,"low":43.02,"close":65.95,"volume":11681539,"count":106879,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491373,"sequence":41896942,"size":50,"condition":115,"price":65.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491053,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491371,"open":44.62,"high":50.36,"low":35.91,"close":44.73,"volume":199523852,"count":983541,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491371,"sequence":41896936,"size":100,"condition":0,"price":44.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55491373,"bid_size":3,"bid_exchange":29,"bid":65.89,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":65.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491373,"open":43.02,"high":72.99,"low":43.02,"close":65.95,"volume":11681639,"count":106880,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491373,"sequence":41896943,"size":100,"condition":0,"price":65.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55491373,"bid_size":3,"bid_exchange":29,"bid":65.89,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":66.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491373,"open":43.02,"high":72.99,"low":43.02,"close":65.95,"volume":11681689,"count":106881,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491373,"sequence":41896944,"size":50,"condition":115,"price":65.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55491373,"bid_size":3,"bid_exchange":29,"bid":65.89,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":66.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55491373,"open":43.02,"high":72.99,"low":43.02,"close":65.95,"volume":11681739,"count":106882,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55491373,"sequence":41896945,"size":50,"condition":115,"price":65.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491053,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491372,"open":44.62,"high":50.36,"low":35.91,"close":44.73,"volume":199523952,"count":983542,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491372,"sequence":41896937,"size":100,"condition":0,"price":44.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491053,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491372,"open":44.62,"high":50.36,"low":35.91,"close":44.73,"volume":199524152,"count":983543,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491372,"sequence":41896939,"size":200,"condition":0,"price":44.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFHG"},"quote":{"ms_of_day":55491354,"bid_size":500,"bid_exchange":29,"bid":0.6879,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":0.7139,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFHG"},"ohlc":{"ms_of_day":55491376,"open":0.67,"high":0.88,"low":0.55,"close":0.71,"volume":563816,"count":1900,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFHG"},"trade":{"ms_of_day":55491376,"sequence":41896948,"size":100,"condition":0,"price":0.7139,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491053,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491372,"open":44.62,"high":50.36,"low":35.91,"close":44.73,"volume":199524252,"count":983544,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491372,"sequence":41896940,"size":100,"condition":0,"price":44.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFHG"},"quote":{"ms_of_day":55491354,"bid_size":500,"bid_exchange":29,"bid":0.6879,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":0.7139,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFHG"},"ohlc":{"ms_of_day":55491378,"open":0.67,"high":0.88,"low":0.55,"close":0.71,"volume":563916,"count":1901,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFHG"},"trade":{"ms_of_day":55491378,"sequence":41896949,"size":100,"condition":0,"price":0.7139,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491053,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491373,"open":44.62,"high":50.36,"low":35.91,"close":44.73,"volume":199524290,"count":983545,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491373,"sequence":41896941,"size":38,"condition":115,"price":44.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55484309,"bid_size":65,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":32.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55491381,"open":39.55,"high":40.0,"low":31.01,"close":32.35,"volume":53434299,"count":341934,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55491381,"sequence":41896953,"size":25,"condition":115,"price":32.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLWS"},"quote":{"ms_of_day":55489512,"bid_size":220,"bid_exchange":29,"bid":6.05,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":6.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLWS"},"ohlc":{"ms_of_day":55491374,"open":7.35,"high":7.35,"low":5.03,"close":6.08,"volume":2146552,"count":23559,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLWS"},"trade":{"ms_of_day":55491374,"sequence":41896946,"size":100,"condition":4,"price":6.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"quote":{"ms_of_day":55481887,"bid_size":7329,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":2969,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"ohlc":{"ms_of_day":55491375,"open":12.75,"high":13.8,"low":12.62,"close":13.264,"volume":4383727,"count":28996,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"trade":{"ms_of_day":55491375,"sequence":41896947,"size":100,"condition":4,"price":13.2646,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55490986,"bid_size":125,"bid_exchange":29,"bid":112.46,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":112.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55491378,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20057898,"count":217820,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55491378,"sequence":41896951,"size":15,"condition":115,"price":112.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55490608,"bid_size":21,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55491379,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8662917,"count":114763,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55491379,"sequence":41896952,"size":100,"condition":0,"price":62.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"quote":{"ms_of_day":55490627,"bid_size":700,"bid_exchange":29,"bid":9.53,"bid_condition":0,"ask_size":903,"ask_exchange":29,"ask":9.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"ohlc":{"ms_of_day":55491378,"open":10.69,"high":11.8,"low":9.36,"close":9.53,"volume":18856819,"count":140458,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"trade":{"ms_of_day":55491378,"sequence":41896950,"size":1,"condition":115,"price":9.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"quote":{"ms_of_day":55490627,"bid_size":700,"bid_exchange":29,"bid":9.53,"bid_condition":0,"ask_size":903,"ask_exchange":29,"ask":9.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"ohlc":{"ms_of_day":55491384,"open":10.69,"high":11.8,"low":9.36,"close":9.53,"volume":18856853,"count":140459,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"trade":{"ms_of_day":55491384,"sequence":41896954,"size":34,"condition":115,"price":9.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"quote":{"ms_of_day":55490647,"bid_size":4,"bid_exchange":29,"bid":263.68,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":264.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"ohlc":{"ms_of_day":55491386,"open":252.99,"high":273.0,"low":230.01,"close":263.86,"volume":3326796,"count":68628,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"trade":{"ms_of_day":55491386,"sequence":41896956,"size":2,"condition":115,"price":263.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"quote":{"ms_of_day":55490627,"bid_size":700,"bid_exchange":29,"bid":9.53,"bid_condition":0,"ask_size":903,"ask_exchange":29,"ask":9.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"ohlc":{"ms_of_day":55491384,"open":10.69,"high":11.8,"low":9.36,"close":9.53,"volume":18856953,"count":140460,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"trade":{"ms_of_day":55491384,"sequence":41896955,"size":100,"condition":0,"price":9.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491053,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491388,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199524291,"count":983546,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491388,"sequence":41896961,"size":1,"condition":115,"price":44.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHI"},"quote":{"ms_of_day":55489011,"bid_size":950,"bid_exchange":29,"bid":54.95,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":54.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHI"},"ohlc":{"ms_of_day":55491386,"open":58.56,"high":60.15,"low":52.12,"close":54.96,"volume":4515907,"count":79297,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHI"},"trade":{"ms_of_day":55491386,"sequence":41896957,"size":13,"condition":115,"price":54.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55490754,"bid_size":760,"bid_exchange":29,"bid":41.7,"bid_condition":0,"ask_size":316,"ask_exchange":29,"ask":41.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55491387,"open":46.13,"high":47.2,"low":40.11,"close":41.69,"volume":13432842,"count":144415,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55491387,"sequence":41896958,"size":1,"condition":115,"price":41.6914,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491053,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491389,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199524293,"count":983547,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491389,"sequence":41896963,"size":2,"condition":115,"price":44.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISTB"},"quote":{"ms_of_day":55427575,"bid_size":2977,"bid_exchange":29,"bid":48.19,"bid_condition":0,"ask_size":2601,"ask_exchange":29,"ask":48.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISTB"},"ohlc":{"ms_of_day":55491389,"open":48.21,"high":49.1,"low":47.75,"close":48.19,"volume":1921500,"count":5679,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISTB"},"trade":{"ms_of_day":55491389,"sequence":41896964,"size":5,"condition":115,"price":48.1917,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHI"},"quote":{"ms_of_day":55489011,"bid_size":950,"bid_exchange":29,"bid":54.95,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":54.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHI"},"ohlc":{"ms_of_day":55491387,"open":58.56,"high":60.15,"low":52.12,"close":54.97,"volume":4515908,"count":79298,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHI"},"trade":{"ms_of_day":55491387,"sequence":41896959,"size":1,"condition":115,"price":54.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"quote":{"ms_of_day":55490277,"bid_size":44,"bid_exchange":29,"bid":98.66,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":98.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"ohlc":{"ms_of_day":55491391,"open":85.65,"high":100.339,"low":83.85,"close":98.666,"volume":16187725,"count":220982,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"trade":{"ms_of_day":55491391,"sequence":41896966,"size":7,"condition":115,"price":98.6667,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSL"},"quote":{"ms_of_day":55473363,"bid_size":5,"bid_exchange":29,"bid":22.87,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":22.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSL"},"ohlc":{"ms_of_day":55491390,"open":21.32,"high":24.1,"low":20.82,"close":22.89,"volume":1788274,"count":25914,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSL"},"trade":{"ms_of_day":55491390,"sequence":41896965,"size":100,"condition":0,"price":22.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55491347,"bid_size":60,"bid_exchange":29,"bid":278.84,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":278.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55491389,"open":275.25,"high":391.03,"low":168.5,"close":278.88,"volume":581390564,"count":6833576,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55491389,"sequence":41896962,"size":34,"condition":115,"price":278.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COKE"},"quote":{"ms_of_day":55466122,"bid_size":2,"bid_exchange":29,"bid":1313.0,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":1316.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COKE"},"ohlc":{"ms_of_day":55491388,"open":1428.98,"high":1468.61,"low":1262.44,"close":1314.58,"volume":325377,"count":42189,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COKE"},"trade":{"ms_of_day":55491388,"sequence":41896960,"size":1,"condition":115,"price":1314.5852,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"quote":{"ms_of_day":55482340,"bid_size":37,"bid_exchange":29,"bid":67.09,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":67.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"ohlc":{"ms_of_day":55491394,"open":66.71,"high":70.95,"low":65.1,"close":67.11,"volume":4303624,"count":78191,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"trade":{"ms_of_day":55491394,"sequence":41896969,"size":1,"condition":115,"price":67.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"quote":{"ms_of_day":55474109,"bid_size":100,"bid_exchange":29,"bid":26.99,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":27.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"ohlc":{"ms_of_day":55491394,"open":24.59,"high":27.39,"low":24.15,"close":27.01,"volume":2476758,"count":37914,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"trade":{"ms_of_day":55491394,"sequence":41896968,"size":50,"condition":115,"price":27.0171,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55491161,"bid_size":278,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":319,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55491395,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67055908,"count":839012,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55491395,"sequence":41896970,"size":10,"condition":115,"price":164.9717,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"quote":{"ms_of_day":55487233,"bid_size":350,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":2.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"ohlc":{"ms_of_day":55491395,"open":2.5273,"high":2.87,"low":2.2,"close":2.35,"volume":1616364,"count":6421,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"trade":{"ms_of_day":55491395,"sequence":41896971,"size":100,"condition":0,"price":2.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"quote":{"ms_of_day":55491368,"bid_size":471,"bid_exchange":29,"bid":53.77,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":53.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"ohlc":{"ms_of_day":55491401,"open":54.64,"high":56.22,"low":50.52,"close":53.76,"volume":2992526,"count":52136,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"trade":{"ms_of_day":55491401,"sequence":41896974,"size":100,"condition":4,"price":53.7657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"quote":{"ms_of_day":55485394,"bid_size":602,"bid_exchange":29,"bid":16.83,"bid_condition":0,"ask_size":384,"ask_exchange":29,"ask":16.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"ohlc":{"ms_of_day":55491395,"open":17.65,"high":17.65,"low":15.31,"close":16.83,"volume":15229411,"count":68440,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"trade":{"ms_of_day":55491395,"sequence":41896972,"size":1,"condition":115,"price":16.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GENI"},"quote":{"ms_of_day":55487772,"bid_size":1025,"bid_exchange":29,"bid":10.94,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":10.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GENI"},"ohlc":{"ms_of_day":55491393,"open":9.01,"high":11.25,"low":7.7,"close":10.95,"volume":16504392,"count":116348,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GENI"},"trade":{"ms_of_day":55491393,"sequence":41896967,"size":100,"condition":4,"price":10.9505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55490489,"bid_size":2,"bid_exchange":29,"bid":87.74,"bid_condition":0,"ask_size":244,"ask_exchange":29,"ask":87.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55491399,"open":94.12,"high":95.16,"low":87.16,"close":87.74,"volume":9939192,"count":142752,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55491399,"sequence":41896973,"size":15,"condition":115,"price":87.7445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"quote":{"ms_of_day":55489978,"bid_size":3,"bid_exchange":29,"bid":364.78,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":364.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"ohlc":{"ms_of_day":55491402,"open":398.13,"high":401.99,"low":346.2,"close":364.76,"volume":14338440,"count":322632,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"trade":{"ms_of_day":55491402,"sequence":41896975,"size":2,"condition":96,"price":364.7657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"quote":{"ms_of_day":55485598,"bid_size":825,"bid_exchange":29,"bid":73.45,"bid_condition":0,"ask_size":304,"ask_exchange":29,"ask":73.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"ohlc":{"ms_of_day":55491404,"open":66.29,"high":74.17,"low":65.2,"close":73.45,"volume":26434672,"count":264299,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"trade":{"ms_of_day":55491404,"sequence":41896976,"size":137,"condition":0,"price":73.4542,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55491314,"bid_size":249,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55491404,"open":95.48,"high":97.69,"low":84.56,"close":86.04,"volume":53468508,"count":554626,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55491404,"sequence":41896980,"size":36,"condition":115,"price":86.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"quote":{"ms_of_day":55486844,"bid_size":24,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":198,"ask_exchange":29,"ask":225.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"ohlc":{"ms_of_day":55491404,"open":285.5,"high":289.75,"low":208.0,"close":224.93,"volume":11651622,"count":163712,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"trade":{"ms_of_day":55491404,"sequence":41896977,"size":11,"condition":115,"price":224.9339,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"quote":{"ms_of_day":55485321,"bid_size":345,"bid_exchange":29,"bid":369.55,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":369.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"ohlc":{"ms_of_day":55491404,"open":388.51,"high":398.0,"low":360.145,"close":369.55,"volume":7059237,"count":190982,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"trade":{"ms_of_day":55491404,"sequence":41896979,"size":8,"condition":115,"price":369.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55489934,"bid_size":30,"bid_exchange":29,"bid":75.3,"bid_condition":0,"ask_size":560,"ask_exchange":29,"ask":75.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55491404,"open":75.91,"high":86.09,"low":72.69,"close":75.3,"volume":83288485,"count":672247,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55491404,"sequence":41896983,"size":21,"condition":115,"price":75.3074,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"quote":{"ms_of_day":55487253,"bid_size":5,"bid_exchange":29,"bid":513.37,"bid_condition":0,"ask_size":767,"ask_exchange":29,"ask":513.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"ohlc":{"ms_of_day":55491404,"open":529.0,"high":540.99,"low":508.0,"close":513.21,"volume":3660164,"count":99609,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"trade":{"ms_of_day":55491404,"sequence":41896982,"size":4,"condition":115,"price":513.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVCO"},"quote":{"ms_of_day":55488654,"bid_size":292,"bid_exchange":29,"bid":4.88,"bid_condition":0,"ask_size":269,"ask_exchange":29,"ask":4.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVCO"},"ohlc":{"ms_of_day":55491404,"open":6.01,"high":6.52,"low":4.5,"close":4.88,"volume":948710,"count":13334,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVCO"},"trade":{"ms_of_day":55491404,"sequence":41896978,"size":12,"condition":115,"price":4.8887,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAS"},"quote":{"ms_of_day":55489076,"bid_size":251,"bid_exchange":29,"bid":61.51,"bid_condition":0,"ask_size":295,"ask_exchange":29,"ask":61.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAS"},"ohlc":{"ms_of_day":55491404,"open":63.82,"high":67.01,"low":59.35,"close":61.52,"volume":5690904,"count":72719,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAS"},"trade":{"ms_of_day":55491404,"sequence":41896985,"size":4,"condition":115,"price":61.5268,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"quote":{"ms_of_day":55490548,"bid_size":113,"bid_exchange":29,"bid":252.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":252.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"ohlc":{"ms_of_day":55491404,"open":261.5,"high":278.14,"low":250.07,"close":252.42,"volume":3454030,"count":86673,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"trade":{"ms_of_day":55491404,"sequence":41896981,"size":8,"condition":115,"price":252.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55491384,"bid_size":1070,"bid_exchange":29,"bid":484.57,"bid_condition":0,"ask_size":1276,"ask_exchange":29,"ask":484.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55491404,"open":474.23,"high":526.08,"low":451.49,"close":484.59,"volume":155951154,"count":1529421,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55491404,"sequence":41896984,"size":10,"condition":115,"price":484.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"quote":{"ms_of_day":55487233,"bid_size":350,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":2.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"ohlc":{"ms_of_day":55491405,"open":2.5273,"high":2.87,"low":2.2,"close":2.35,"volume":1616464,"count":6422,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"trade":{"ms_of_day":55491405,"sequence":41896986,"size":100,"condition":0,"price":2.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIXT"},"quote":{"ms_of_day":55491282,"bid_size":2308,"bid_exchange":29,"bid":2.8,"bid_condition":0,"ask_size":1351,"ask_exchange":29,"ask":2.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIXT"},"ohlc":{"ms_of_day":55491406,"open":2.75,"high":2.91,"low":2.63,"close":2.79,"volume":551738,"count":4405,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIXT"},"trade":{"ms_of_day":55491406,"sequence":41896989,"size":100,"condition":4,"price":2.7974,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TARS"},"quote":{"ms_of_day":55478222,"bid_size":20,"bid_exchange":29,"bid":50.29,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":50.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TARS"},"ohlc":{"ms_of_day":55491406,"open":45.1,"high":52.79,"low":43.69,"close":50.42,"volume":2884610,"count":41535,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TARS"},"trade":{"ms_of_day":55491406,"sequence":41896990,"size":10,"condition":115,"price":50.4281,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAS"},"quote":{"ms_of_day":55489076,"bid_size":251,"bid_exchange":29,"bid":61.51,"bid_condition":0,"ask_size":295,"ask_exchange":29,"ask":61.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAS"},"ohlc":{"ms_of_day":55491406,"open":63.82,"high":67.01,"low":59.35,"close":61.53,"volume":5690905,"count":72720,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAS"},"trade":{"ms_of_day":55491406,"sequence":41896991,"size":1,"condition":115,"price":61.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLB"},"quote":{"ms_of_day":55488194,"bid_size":61,"bid_exchange":29,"bid":81.73,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":81.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLB"},"ohlc":{"ms_of_day":55491405,"open":82.79,"high":85.25,"low":78.21,"close":81.73,"volume":2477486,"count":63328,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLB"},"trade":{"ms_of_day":55491405,"sequence":41896987,"size":10,"condition":115,"price":81.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55491384,"bid_size":230,"bid_exchange":29,"bid":569.78,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":569.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55491409,"open":561.44,"high":604.52,"low":500.94,"close":569.79,"volume":467991216,"count":3986428,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55491409,"sequence":41896993,"size":20,"condition":115,"price":569.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"quote":{"ms_of_day":55486846,"bid_size":34,"bid_exchange":29,"bid":44.4,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":44.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"ohlc":{"ms_of_day":55491405,"open":42.87,"high":46.02,"low":41.28,"close":44.388,"volume":634165,"count":14493,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"trade":{"ms_of_day":55491405,"sequence":41896988,"size":10,"condition":96,"price":44.3888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACRS"},"quote":{"ms_of_day":55477077,"bid_size":4359,"bid_exchange":29,"bid":1.61,"bid_condition":0,"ask_size":3287,"ask_exchange":29,"ask":1.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACRS"},"ohlc":{"ms_of_day":55491406,"open":2.0999,"high":2.0999,"low":1.51,"close":1.61,"volume":10945406,"count":35888,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACRS"},"trade":{"ms_of_day":55491406,"sequence":41896992,"size":100,"condition":0,"price":1.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55491405,"bid_size":249,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55491409,"open":95.48,"high":97.69,"low":84.56,"close":86.04,"volume":53469563,"count":554627,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55491409,"sequence":41896994,"size":1055,"condition":0,"price":86.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFLO"},"quote":{"ms_of_day":55491414,"bid_size":7178,"bid_exchange":29,"bid":34.7,"bid_condition":0,"ask_size":9780,"ask_exchange":29,"ask":34.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFLO"},"ohlc":{"ms_of_day":55491415,"open":34.9,"high":35.52,"low":33.33,"close":34.7,"volume":6513156,"count":15468,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFLO"},"trade":{"ms_of_day":55491415,"sequence":41896999,"size":409,"condition":0,"price":34.7099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55491161,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1727,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55491409,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241422944,"count":411936,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55491409,"sequence":41896995,"size":500,"condition":0,"price":24.9777,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIP"},"quote":{"ms_of_day":55486103,"bid_size":1600,"bid_exchange":29,"bid":109.95,"bid_condition":0,"ask_size":1313,"ask_exchange":29,"ask":109.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIP"},"ohlc":{"ms_of_day":55491411,"open":109.8,"high":110.49,"low":108.99,"close":109.96,"volume":3643563,"count":21884,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIP"},"trade":{"ms_of_day":55491411,"sequence":41896997,"size":19,"condition":115,"price":109.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FREL"},"quote":{"ms_of_day":55491228,"bid_size":100,"bid_exchange":29,"bid":27.37,"bid_condition":0,"ask_size":5530,"ask_exchange":29,"ask":27.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FREL"},"ohlc":{"ms_of_day":55491418,"open":28.25,"high":28.83,"low":27.18,"close":27.37,"volume":360327,"count":3349,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FREL"},"trade":{"ms_of_day":55491418,"sequence":41897001,"size":100,"condition":0,"price":27.3717,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55490353,"bid_size":615,"bid_exchange":29,"bid":151.47,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55491417,"open":149.65,"high":158.38,"low":143.55,"close":151.52,"volume":10654440,"count":154032,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55491417,"sequence":41897000,"size":4,"condition":115,"price":151.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55487872,"bid_size":30,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55491418,"open":47.74,"high":52.78,"low":45.22,"close":47.705,"volume":55184939,"count":448078,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55491418,"sequence":41897002,"size":100,"condition":0,"price":47.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"quote":{"ms_of_day":55485563,"bid_size":1002,"bid_exchange":29,"bid":103.62,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":103.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"ohlc":{"ms_of_day":55491410,"open":99.38,"high":106.43,"low":92.28,"close":103.71,"volume":1514766,"count":44816,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"trade":{"ms_of_day":55491410,"sequence":41896996,"size":1,"condition":115,"price":103.7105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55487872,"bid_size":30,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55491420,"open":47.74,"high":52.78,"low":45.22,"close":47.705,"volume":55184942,"count":448079,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55491420,"sequence":41897006,"size":3,"condition":115,"price":47.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGT"},"quote":{"ms_of_day":55490276,"bid_size":110,"bid_exchange":29,"bid":561.0,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":561.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGT"},"ohlc":{"ms_of_day":55491419,"open":599.15,"high":606.92,"low":554.37,"close":561.19,"volume":1982516,"count":115902,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGT"},"trade":{"ms_of_day":55491419,"sequence":41897003,"size":64,"condition":115,"price":561.1956,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55491364,"bid_size":30,"bid_exchange":29,"bid":19.36,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55491414,"open":21.75,"high":22.26,"low":18.81,"close":19.35,"volume":6756182,"count":75346,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55491414,"sequence":41896998,"size":105,"condition":0,"price":19.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGT"},"quote":{"ms_of_day":55490276,"bid_size":110,"bid_exchange":29,"bid":561.0,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":561.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGT"},"ohlc":{"ms_of_day":55491419,"open":599.15,"high":606.92,"low":554.37,"close":561.19,"volume":1982902,"count":115903,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGT"},"trade":{"ms_of_day":55491419,"sequence":41897004,"size":386,"condition":0,"price":561.1956,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"quote":{"ms_of_day":55491172,"bid_size":21950,"bid_exchange":29,"bid":67.22,"bid_condition":0,"ask_size":14600,"ask_exchange":29,"ask":67.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"ohlc":{"ms_of_day":55491420,"open":68.85,"high":71.74,"low":64.88,"close":67.22,"volume":44034206,"count":232229,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"trade":{"ms_of_day":55491420,"sequence":41897005,"size":11,"condition":115,"price":67.224,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BECN"},"quote":{"ms_of_day":55484792,"bid_size":4564,"bid_exchange":29,"bid":123.84,"bid_condition":0,"ask_size":5943,"ask_exchange":29,"ask":123.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BECN"},"ohlc":{"ms_of_day":55491422,"open":117.94,"high":125.99,"low":117.94,"close":123.84,"volume":17358767,"count":72053,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BECN"},"trade":{"ms_of_day":55491422,"sequence":41897008,"size":65,"condition":115,"price":123.845,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55489044,"bid_size":3111,"bid_exchange":29,"bid":5.88,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":5.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55491421,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69893591,"count":90360,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55491421,"sequence":41897007,"size":1000,"condition":0,"price":5.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55490970,"bid_size":263,"bid_exchange":29,"bid":66.25,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":66.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55491425,"open":79.41,"high":80.95,"low":64.95,"close":66.25,"volume":21326314,"count":271787,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55491425,"sequence":41897012,"size":100,"condition":0,"price":66.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"quote":{"ms_of_day":55485389,"bid_size":148,"bid_exchange":29,"bid":40.59,"bid_condition":0,"ask_size":591,"ask_exchange":29,"ask":40.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"ohlc":{"ms_of_day":55491427,"open":36.5,"high":41.69,"low":34.56,"close":40.62,"volume":4676616,"count":64612,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"trade":{"ms_of_day":55491427,"sequence":41897014,"size":50,"condition":115,"price":40.625,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55488806,"bid_size":100,"bid_exchange":29,"bid":287.01,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55491435,"open":254.89,"high":327.92,"low":230.0,"close":287.11,"volume":40337648,"count":533364,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55491435,"sequence":41897019,"size":50,"condition":115,"price":287.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55491162,"bid_size":5022,"bid_exchange":29,"bid":13.93,"bid_condition":0,"ask_size":513,"ask_exchange":29,"ask":13.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55491437,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107563896,"count":375615,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55491437,"sequence":41897021,"size":100,"condition":0,"price":13.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UHS"},"quote":{"ms_of_day":55477078,"bid_size":267,"bid_exchange":29,"bid":186.87,"bid_condition":0,"ask_size":252,"ask_exchange":29,"ask":187.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UHS"},"ohlc":{"ms_of_day":55491425,"open":177.0,"high":188.07,"low":162.4,"close":186.96,"volume":4627878,"count":111185,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UHS"},"trade":{"ms_of_day":55491425,"sequence":41897011,"size":40,"condition":115,"price":186.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55491162,"bid_size":5022,"bid_exchange":29,"bid":13.93,"bid_condition":0,"ask_size":513,"ask_exchange":29,"ask":13.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55491437,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107564211,"count":375616,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55491437,"sequence":41897022,"size":315,"condition":0,"price":13.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASS"},"quote":{"ms_of_day":55469873,"bid_size":686,"bid_exchange":29,"bid":4.0,"bid_condition":0,"ask_size":195,"ask_exchange":29,"ask":4.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASS"},"ohlc":{"ms_of_day":55491423,"open":3.4,"high":4.66,"low":2.78,"close":4.01,"volume":4654696,"count":23324,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASS"},"trade":{"ms_of_day":55491423,"sequence":41897009,"size":30,"condition":115,"price":4.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55491438,"bid_size":5022,"bid_exchange":29,"bid":13.93,"bid_condition":0,"ask_size":913,"ask_exchange":29,"ask":13.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55491438,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107564386,"count":375617,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55491438,"sequence":41897025,"size":175,"condition":0,"price":13.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"quote":{"ms_of_day":55482399,"bid_size":18,"bid_exchange":29,"bid":14.23,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":14.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"ohlc":{"ms_of_day":55491426,"open":14.01,"high":14.67,"low":13.33,"close":14.24,"volume":4488580,"count":76484,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"trade":{"ms_of_day":55491426,"sequence":41897013,"size":1,"condition":115,"price":14.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55491438,"bid_size":5022,"bid_exchange":29,"bid":13.93,"bid_condition":0,"ask_size":913,"ask_exchange":29,"ask":13.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55491438,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107564611,"count":375618,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55491438,"sequence":41897027,"size":225,"condition":0,"price":13.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"quote":{"ms_of_day":55482340,"bid_size":37,"bid_exchange":29,"bid":67.09,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":67.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"ohlc":{"ms_of_day":55491433,"open":66.71,"high":70.95,"low":65.1,"close":67.09,"volume":4303626,"count":78192,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"trade":{"ms_of_day":55491433,"sequence":41897017,"size":2,"condition":115,"price":67.0988,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55485507,"bid_size":62,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55491424,"open":44.45,"high":49.73,"low":42.61,"close":48.98,"volume":3589915,"count":51327,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55491424,"sequence":41897010,"size":50,"condition":115,"price":48.9819,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55491438,"bid_size":5022,"bid_exchange":29,"bid":13.93,"bid_condition":0,"ask_size":913,"ask_exchange":29,"ask":13.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55491439,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107564786,"count":375619,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55491439,"sequence":41897029,"size":175,"condition":0,"price":13.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55483664,"bid_size":10,"bid_exchange":29,"bid":341.9,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":342.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55491437,"open":366.5,"high":372.38,"low":284.02,"close":342.0,"volume":10949456,"count":248026,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55491437,"sequence":41897020,"size":4,"condition":115,"price":342.0074,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55491438,"bid_size":5022,"bid_exchange":29,"bid":13.93,"bid_condition":0,"ask_size":913,"ask_exchange":29,"ask":13.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55491439,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107564996,"count":375620,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55491439,"sequence":41897030,"size":210,"condition":0,"price":13.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRR"},"quote":{"ms_of_day":55488190,"bid_size":86,"bid_exchange":29,"bid":44.61,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":44.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRR"},"ohlc":{"ms_of_day":55491432,"open":44.87,"high":45.75,"low":42.33,"close":44.63,"volume":1444292,"count":25252,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRR"},"trade":{"ms_of_day":55491432,"sequence":41897015,"size":2,"condition":115,"price":44.6392,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LU"},"quote":{"ms_of_day":55397580,"bid_size":1744,"bid_exchange":29,"bid":3.04,"bid_condition":0,"ask_size":826,"ask_exchange":29,"ask":3.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LU"},"ohlc":{"ms_of_day":55491438,"open":3.17,"high":3.238,"low":2.99,"close":3.048,"volume":9521114,"count":17955,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LU"},"trade":{"ms_of_day":55491438,"sequence":41897023,"size":100,"condition":4,"price":3.0481,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55483664,"bid_size":10,"bid_exchange":29,"bid":341.9,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":342.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55491438,"open":366.5,"high":372.38,"low":284.02,"close":341.9,"volume":10949458,"count":248027,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55491438,"sequence":41897024,"size":2,"condition":115,"price":341.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491145,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491442,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57665950,"count":416087,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491442,"sequence":41897034,"size":100,"condition":0,"price":21.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"quote":{"ms_of_day":55467634,"bid_size":136,"bid_exchange":29,"bid":10.51,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":10.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"ohlc":{"ms_of_day":55491433,"open":8.88,"high":10.67,"low":7.08,"close":10.53,"volume":2143610,"count":28400,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"trade":{"ms_of_day":55491433,"sequence":41897016,"size":14,"condition":115,"price":10.5369,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55490036,"bid_size":106,"bid_exchange":29,"bid":51.0,"bid_condition":0,"ask_size":739,"ask_exchange":29,"ask":51.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55491438,"open":55.1,"high":57.2,"low":47.2,"close":51.0,"volume":46377287,"count":461142,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55491438,"sequence":41897026,"size":165,"condition":0,"price":51.0036,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOC"},"quote":{"ms_of_day":55490241,"bid_size":400,"bid_exchange":29,"bid":20.33,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":20.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOC"},"ohlc":{"ms_of_day":55491439,"open":20.33,"high":21.28,"low":20.0,"close":20.337,"volume":8213167,"count":76489,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOC"},"trade":{"ms_of_day":55491439,"sequence":41897028,"size":1,"condition":115,"price":20.3378,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55483664,"bid_size":10,"bid_exchange":29,"bid":341.9,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":342.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55491440,"open":366.5,"high":372.38,"low":284.02,"close":342.15,"volume":10949460,"count":248028,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55491440,"sequence":41897031,"size":2,"condition":115,"price":342.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55490982,"bid_size":3596,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":4353,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55491434,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151239837,"count":281211,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55491434,"sequence":41897018,"size":500,"condition":0,"price":11.1424,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"quote":{"ms_of_day":55487233,"bid_size":350,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":2.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"ohlc":{"ms_of_day":55491444,"open":2.5273,"high":2.87,"low":2.2,"close":2.35,"volume":1616564,"count":6423,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"trade":{"ms_of_day":55491444,"sequence":41897041,"size":100,"condition":0,"price":2.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTM"},"quote":{"ms_of_day":55491404,"bid_size":800,"bid_exchange":29,"bid":10.89,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":10.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTM"},"ohlc":{"ms_of_day":55491441,"open":10.68,"high":12.34,"low":9.93,"close":10.895,"volume":4166818,"count":45862,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTM"},"trade":{"ms_of_day":55491441,"sequence":41897032,"size":50,"condition":115,"price":10.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTM"},"quote":{"ms_of_day":55491404,"bid_size":800,"bid_exchange":29,"bid":10.89,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":10.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTM"},"ohlc":{"ms_of_day":55491441,"open":10.68,"high":12.34,"low":9.93,"close":10.895,"volume":4166868,"count":45863,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTM"},"trade":{"ms_of_day":55491441,"sequence":41897033,"size":50,"condition":115,"price":10.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491145,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491446,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57665951,"count":416088,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491446,"sequence":41897044,"size":1,"condition":115,"price":21.5191,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"quote":{"ms_of_day":55484034,"bid_size":12,"bid_exchange":29,"bid":112.51,"bid_condition":0,"ask_size":161,"ask_exchange":29,"ask":112.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"ohlc":{"ms_of_day":55491445,"open":102.17,"high":118.4,"low":96.23,"close":112.55,"volume":5936982,"count":115388,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"trade":{"ms_of_day":55491445,"sequence":41897042,"size":3,"condition":115,"price":112.5547,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"quote":{"ms_of_day":55472047,"bid_size":4917,"bid_exchange":29,"bid":2.83,"bid_condition":0,"ask_size":1844,"ask_exchange":29,"ask":2.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"ohlc":{"ms_of_day":55491442,"open":3.03,"high":3.11,"low":2.8,"close":2.83,"volume":7768767,"count":25444,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"trade":{"ms_of_day":55491442,"sequence":41897035,"size":10,"condition":115,"price":2.835,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKS"},"quote":{"ms_of_day":55340473,"bid_size":60,"bid_exchange":29,"bid":3.01,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":3.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKS"},"ohlc":{"ms_of_day":55491448,"open":3.27,"high":3.34,"low":2.37,"close":3.01,"volume":275494,"count":2725,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKS"},"trade":{"ms_of_day":55491448,"sequence":41897048,"size":232,"condition":0,"price":3.0115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"quote":{"ms_of_day":55472047,"bid_size":4917,"bid_exchange":29,"bid":2.83,"bid_condition":0,"ask_size":1844,"ask_exchange":29,"ask":2.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"ohlc":{"ms_of_day":55491442,"open":3.03,"high":3.11,"low":2.8,"close":2.83,"volume":7768772,"count":25445,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"trade":{"ms_of_day":55491442,"sequence":41897036,"size":5,"condition":115,"price":2.835,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"quote":{"ms_of_day":55472047,"bid_size":4917,"bid_exchange":29,"bid":2.83,"bid_condition":0,"ask_size":1844,"ask_exchange":29,"ask":2.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"ohlc":{"ms_of_day":55491442,"open":3.03,"high":3.11,"low":2.8,"close":2.83,"volume":7768777,"count":25446,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"trade":{"ms_of_day":55491442,"sequence":41897037,"size":5,"condition":115,"price":2.835,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"quote":{"ms_of_day":55472047,"bid_size":4917,"bid_exchange":29,"bid":2.83,"bid_condition":0,"ask_size":1844,"ask_exchange":29,"ask":2.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"ohlc":{"ms_of_day":55491442,"open":3.03,"high":3.11,"low":2.8,"close":2.83,"volume":7768788,"count":25447,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"trade":{"ms_of_day":55491442,"sequence":41897038,"size":11,"condition":115,"price":2.835,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"quote":{"ms_of_day":55472047,"bid_size":4917,"bid_exchange":29,"bid":2.83,"bid_condition":0,"ask_size":1844,"ask_exchange":29,"ask":2.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"ohlc":{"ms_of_day":55491442,"open":3.03,"high":3.11,"low":2.8,"close":2.83,"volume":7768793,"count":25448,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"trade":{"ms_of_day":55491442,"sequence":41897039,"size":5,"condition":115,"price":2.835,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"quote":{"ms_of_day":55472047,"bid_size":4917,"bid_exchange":29,"bid":2.83,"bid_condition":0,"ask_size":1844,"ask_exchange":29,"ask":2.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"ohlc":{"ms_of_day":55491442,"open":3.03,"high":3.11,"low":2.8,"close":2.83,"volume":7768857,"count":25449,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"trade":{"ms_of_day":55491442,"sequence":41897040,"size":64,"condition":115,"price":2.835,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"quote":{"ms_of_day":55491445,"bid_size":4912,"bid_exchange":29,"bid":2.83,"bid_condition":0,"ask_size":1844,"ask_exchange":29,"ask":2.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"ohlc":{"ms_of_day":55491446,"open":3.03,"high":3.11,"low":2.8,"close":2.83,"volume":7768862,"count":25450,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"trade":{"ms_of_day":55491446,"sequence":41897043,"size":5,"condition":115,"price":2.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKS"},"quote":{"ms_of_day":55340473,"bid_size":60,"bid_exchange":29,"bid":3.01,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":3.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKS"},"ohlc":{"ms_of_day":55491448,"open":3.27,"high":3.34,"low":2.37,"close":3.01,"volume":275495,"count":2726,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKS"},"trade":{"ms_of_day":55491448,"sequence":41897049,"size":1,"condition":96,"price":3.0115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55490301,"bid_size":1,"bid_exchange":29,"bid":312.18,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55491449,"open":310.03,"high":326.35,"low":293.52,"close":312.37,"volume":15820983,"count":339087,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55491449,"sequence":41897050,"size":24,"condition":115,"price":312.3799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVI"},"quote":{"ms_of_day":55491036,"bid_size":7783,"bid_exchange":29,"bid":2.38,"bid_condition":0,"ask_size":10805,"ask_exchange":29,"ask":2.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVI"},"ohlc":{"ms_of_day":55491456,"open":3.21,"high":3.23,"low":2.3,"close":2.38,"volume":14037225,"count":54654,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVI"},"trade":{"ms_of_day":55491456,"sequence":41897058,"size":2,"condition":115,"price":2.3853,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMRE"},"quote":{"ms_of_day":55485753,"bid_size":400,"bid_exchange":29,"bid":8.71,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":8.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMRE"},"ohlc":{"ms_of_day":55491456,"open":8.611,"high":8.86,"low":8.0,"close":8.715,"volume":572647,"count":6712,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMRE"},"trade":{"ms_of_day":55491456,"sequence":41897059,"size":11,"condition":115,"price":8.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491145,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491447,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57665952,"count":416089,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491447,"sequence":41897047,"size":1,"condition":96,"price":21.5191,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"quote":{"ms_of_day":55489053,"bid_size":200,"bid_exchange":29,"bid":38.2,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":38.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"ohlc":{"ms_of_day":55491452,"open":34.1,"high":38.77,"low":33.92,"close":38.22,"volume":1481338,"count":28127,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"trade":{"ms_of_day":55491452,"sequence":41897053,"size":3,"condition":115,"price":38.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55491348,"bid_size":200,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":35.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55491454,"open":41.93,"high":43.389,"low":35.03,"close":35.489,"volume":203298260,"count":1038818,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55491454,"sequence":41897055,"size":1,"condition":115,"price":35.4899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55491230,"bid_size":109,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55491457,"open":44.9,"high":48.9,"low":40.01,"close":40.45,"volume":11367063,"count":135097,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55491457,"sequence":41897060,"size":29,"condition":96,"price":40.4583,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55491230,"bid_size":109,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55491458,"open":44.9,"high":48.9,"low":40.01,"close":40.47,"volume":11367064,"count":135098,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55491458,"sequence":41897061,"size":1,"condition":115,"price":40.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"quote":{"ms_of_day":55491323,"bid_size":400,"bid_exchange":29,"bid":22.0,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":22.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"ohlc":{"ms_of_day":55491452,"open":19.28,"high":22.01,"low":19.18,"close":21.994,"volume":1876050,"count":20518,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"trade":{"ms_of_day":55491452,"sequence":41897051,"size":100,"condition":4,"price":21.9942,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"quote":{"ms_of_day":55489063,"bid_size":310,"bid_exchange":29,"bid":27.84,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":27.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"ohlc":{"ms_of_day":55491452,"open":27.39,"high":28.09,"low":26.66,"close":27.86,"volume":816461,"count":21657,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"trade":{"ms_of_day":55491452,"sequence":41897052,"size":44,"condition":115,"price":27.8608,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"quote":{"ms_of_day":55491445,"bid_size":4912,"bid_exchange":29,"bid":2.83,"bid_condition":0,"ask_size":1844,"ask_exchange":29,"ask":2.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"ohlc":{"ms_of_day":55491446,"open":3.03,"high":3.11,"low":2.8,"close":2.83,"volume":7768883,"count":25451,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"trade":{"ms_of_day":55491446,"sequence":41897045,"size":21,"condition":115,"price":2.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"quote":{"ms_of_day":55491445,"bid_size":4912,"bid_exchange":29,"bid":2.83,"bid_condition":0,"ask_size":1844,"ask_exchange":29,"ask":2.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"ohlc":{"ms_of_day":55491446,"open":3.03,"high":3.11,"low":2.8,"close":2.83,"volume":7768983,"count":25452,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"trade":{"ms_of_day":55491446,"sequence":41897046,"size":100,"condition":0,"price":2.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"quote":{"ms_of_day":55463772,"bid_size":209,"bid_exchange":29,"bid":63.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":63.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"ohlc":{"ms_of_day":55491454,"open":67.94,"high":74.81,"low":60.28,"close":63.65,"volume":28248430,"count":297894,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"trade":{"ms_of_day":55491454,"sequence":41897056,"size":10,"condition":115,"price":63.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55489476,"bid_size":275,"bid_exchange":29,"bid":77.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":77.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55491454,"open":84.66,"high":95.17,"low":76.02,"close":77.1,"volume":12222029,"count":139007,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55491454,"sequence":41897054,"size":1,"condition":115,"price":77.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"quote":{"ms_of_day":55488028,"bid_size":66,"bid_exchange":29,"bid":115.08,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":115.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"ohlc":{"ms_of_day":55491454,"open":112.69,"high":116.83,"low":104.51,"close":114.919,"volume":6277798,"count":133549,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"trade":{"ms_of_day":55491454,"sequence":41897057,"size":100,"condition":4,"price":114.919,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55491230,"bid_size":109,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55491459,"open":44.9,"high":48.9,"low":40.01,"close":40.47,"volume":11367065,"count":135099,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55491459,"sequence":41897062,"size":1,"condition":115,"price":40.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55491439,"bid_size":471,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55491467,"open":167.31,"high":195.77,"low":154.09,"close":163.05,"volume":304610834,"count":2741981,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55491467,"sequence":41897065,"size":3,"condition":115,"price":163.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUMN"},"quote":{"ms_of_day":55491205,"bid_size":6719,"bid_exchange":29,"bid":4.14,"bid_condition":0,"ask_size":13443,"ask_exchange":29,"ask":4.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUMN"},"ohlc":{"ms_of_day":55491461,"open":4.74,"high":5.14,"low":4.02,"close":4.14,"volume":45070078,"count":159955,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUMN"},"trade":{"ms_of_day":55491461,"sequence":41897067,"size":20,"condition":115,"price":4.145,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXS"},"quote":{"ms_of_day":55472348,"bid_size":315,"bid_exchange":29,"bid":99.76,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":99.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXS"},"ohlc":{"ms_of_day":55491462,"open":96.01,"high":104.68,"low":90.5,"close":99.76,"volume":2369040,"count":49845,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXS"},"trade":{"ms_of_day":55491462,"sequence":41897063,"size":1,"condition":115,"price":99.7619,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55490315,"bid_size":33,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55491464,"open":1048.5,"high":1064.28,"low":887.0,"close":942.25,"volume":12980192,"count":571240,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55491464,"sequence":41897064,"size":8,"condition":115,"price":942.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"quote":{"ms_of_day":55486503,"bid_size":1561,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"ohlc":{"ms_of_day":55491470,"open":5.05,"high":5.73,"low":5.05,"close":5.613,"volume":5992326,"count":62961,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"trade":{"ms_of_day":55491470,"sequence":41897070,"size":100,"condition":4,"price":5.6134,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55491300,"bid_size":10,"bid_exchange":29,"bid":607.58,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":607.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55491467,"open":646.08,"high":704.19,"low":562.53,"close":607.79,"volume":73172849,"count":1242110,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55491467,"sequence":41897066,"size":150,"condition":0,"price":607.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55491313,"bid_size":70,"bid_exchange":29,"bid":392.17,"bid_condition":0,"ask_size":191,"ask_exchange":29,"ask":392.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55491469,"open":396.67,"high":422.54,"low":362.97,"close":392.21,"volume":111080991,"count":1560099,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55491469,"sequence":41897068,"size":36,"condition":115,"price":392.219,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491450,"bid_size":450,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":690,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491470,"open":124.56,"high":149.019,"low":87.514,"close":112.785,"volume":1947796684,"count":10741793,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491470,"sequence":41897069,"size":1,"condition":115,"price":112.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55490913,"bid_size":2,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55491474,"open":181.3,"high":205.24,"low":177.11,"close":190.9,"volume":39227935,"count":532970,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55491474,"sequence":41897074,"size":5,"condition":115,"price":190.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55491321,"bid_size":434,"bid_exchange":29,"bid":51.08,"bid_condition":0,"ask_size":261,"ask_exchange":29,"ask":51.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55491474,"open":59.46,"high":63.61,"low":50.19,"close":51.09,"volume":93333960,"count":736262,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55491474,"sequence":41897072,"size":30,"condition":115,"price":51.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPBK"},"quote":{"ms_of_day":55491194,"bid_size":252,"bid_exchange":29,"bid":12.14,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":12.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPBK"},"ohlc":{"ms_of_day":55491471,"open":12.12,"high":13.19,"low":11.91,"close":12.15,"volume":187433,"count":4065,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPBK"},"trade":{"ms_of_day":55491471,"sequence":41897071,"size":100,"condition":95,"price":12.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491053,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491474,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199524393,"count":983548,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491474,"sequence":41897075,"size":100,"condition":0,"price":44.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"quote":{"ms_of_day":55491407,"bid_size":5205,"bid_exchange":29,"bid":19.51,"bid_condition":0,"ask_size":4972,"ask_exchange":29,"ask":19.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"ohlc":{"ms_of_day":55491474,"open":17.81,"high":19.67,"low":17.44,"close":19.5,"volume":74032261,"count":214243,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"trade":{"ms_of_day":55491474,"sequence":41897073,"size":100,"condition":4,"price":19.5006,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55490315,"bid_size":33,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55491480,"open":1048.5,"high":1064.28,"low":887.0,"close":942.32,"volume":12980194,"count":571241,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55491480,"sequence":41897080,"size":2,"condition":115,"price":942.3253,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXO"},"quote":{"ms_of_day":55489072,"bid_size":96,"bid_exchange":29,"bid":19.29,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":19.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXO"},"ohlc":{"ms_of_day":55491477,"open":18.3,"high":19.39,"low":17.85,"close":19.35,"volume":1325199,"count":22066,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXO"},"trade":{"ms_of_day":55491477,"sequence":41897078,"size":80,"condition":96,"price":19.3578,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLTO"},"quote":{"ms_of_day":55477296,"bid_size":20,"bid_exchange":29,"bid":97.91,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":97.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLTO"},"ohlc":{"ms_of_day":55491476,"open":100.03,"high":105.55,"low":94.95,"close":97.93,"volume":2799517,"count":44451,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLTO"},"trade":{"ms_of_day":55491476,"sequence":41897076,"size":1,"condition":115,"price":97.9377,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCH"},"quote":{"ms_of_day":55482709,"bid_size":47,"bid_exchange":29,"bid":45.28,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":45.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCH"},"ohlc":{"ms_of_day":55491477,"open":45.75,"high":46.2,"low":44.14,"close":45.26,"volume":644985,"count":12642,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCH"},"trade":{"ms_of_day":55491477,"sequence":41897077,"size":2,"condition":115,"price":45.2676,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQX"},"quote":{"ms_of_day":55371478,"bid_size":300,"bid_exchange":29,"bid":24.19,"bid_condition":0,"ask_size":469,"ask_exchange":29,"ask":24.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQX"},"ohlc":{"ms_of_day":55491479,"open":25.52,"high":26.09,"low":23.82,"close":24.19,"volume":626568,"count":5084,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQX"},"trade":{"ms_of_day":55491479,"sequence":41897079,"size":122,"condition":0,"price":24.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"quote":{"ms_of_day":55488694,"bid_size":1334,"bid_exchange":29,"bid":6.32,"bid_condition":0,"ask_size":1345,"ask_exchange":29,"ask":6.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"ohlc":{"ms_of_day":55491482,"open":6.41,"high":6.84,"low":5.81,"close":6.33,"volume":2369298,"count":21011,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"trade":{"ms_of_day":55491482,"sequence":41897083,"size":13,"condition":115,"price":6.3306,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55491053,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55491484,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199524473,"count":983549,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55491484,"sequence":41897088,"size":80,"condition":115,"price":44.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"quote":{"ms_of_day":55488694,"bid_size":1334,"bid_exchange":29,"bid":6.32,"bid_condition":0,"ask_size":1345,"ask_exchange":29,"ask":6.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"ohlc":{"ms_of_day":55491483,"open":6.41,"high":6.84,"low":5.81,"close":6.32,"volume":2369303,"count":21012,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"trade":{"ms_of_day":55491483,"sequence":41897085,"size":5,"condition":115,"price":6.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMBC"},"quote":{"ms_of_day":55479950,"bid_size":282,"bid_exchange":29,"bid":12.38,"bid_condition":0,"ask_size":566,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMBC"},"ohlc":{"ms_of_day":55491481,"open":12.8,"high":14.9,"low":12.3,"close":12.38,"volume":3471972,"count":27351,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMBC"},"trade":{"ms_of_day":55491481,"sequence":41897081,"size":1,"condition":115,"price":12.3894,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"quote":{"ms_of_day":55480304,"bid_size":305,"bid_exchange":29,"bid":33.29,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":33.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"ohlc":{"ms_of_day":55491486,"open":33.33,"high":36.73,"low":30.55,"close":33.29,"volume":7336845,"count":103838,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"trade":{"ms_of_day":55491486,"sequence":41897090,"size":100,"condition":0,"price":33.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGNY"},"quote":{"ms_of_day":55483937,"bid_size":300,"bid_exchange":29,"bid":22.28,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":22.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGNY"},"ohlc":{"ms_of_day":55491481,"open":22.4,"high":23.28,"low":19.11,"close":22.25,"volume":11009041,"count":105508,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGNY"},"trade":{"ms_of_day":55491481,"sequence":41897082,"size":53,"condition":96,"price":22.2503,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCNB"},"quote":{"ms_of_day":55256399,"bid_size":20,"bid_exchange":29,"bid":14.73,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":14.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCNB"},"ohlc":{"ms_of_day":55491483,"open":15.19,"high":15.51,"low":14.12,"close":14.98,"volume":221433,"count":2958,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCNB"},"trade":{"ms_of_day":55491483,"sequence":41897086,"size":3,"condition":115,"price":14.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55491347,"bid_size":60,"bid_exchange":29,"bid":278.84,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":278.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55491482,"open":275.25,"high":391.03,"low":168.5,"close":278.88,"volume":581390664,"count":6833577,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55491482,"sequence":41897084,"size":100,"condition":0,"price":278.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCNB"},"quote":{"ms_of_day":55256399,"bid_size":20,"bid_exchange":29,"bid":14.73,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":14.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCNB"},"ohlc":{"ms_of_day":55491483,"open":15.19,"high":15.51,"low":14.12,"close":14.98,"volume":221455,"count":2959,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCNB"},"trade":{"ms_of_day":55491483,"sequence":41897087,"size":22,"condition":115,"price":14.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55491347,"bid_size":60,"bid_exchange":29,"bid":278.84,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":278.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55491488,"open":275.25,"high":391.03,"low":168.5,"close":278.84,"volume":581390764,"count":6833578,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55491488,"sequence":41897094,"size":100,"condition":0,"price":278.844,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"quote":{"ms_of_day":55490886,"bid_size":5212,"bid_exchange":29,"bid":0.77,"bid_condition":0,"ask_size":9000,"ask_exchange":29,"ask":0.7702,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"ohlc":{"ms_of_day":55491485,"open":2.13,"high":2.13,"low":0.53,"close":0.77,"volume":130048123,"count":164453,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"trade":{"ms_of_day":55491485,"sequence":41897089,"size":200,"condition":0,"price":0.7702,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55490486,"bid_size":10,"bid_exchange":29,"bid":168.76,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":168.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55491486,"open":173.06,"high":179.24,"low":164.0,"close":168.76,"volume":19969717,"count":306282,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55491486,"sequence":41897091,"size":20,"condition":115,"price":168.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"quote":{"ms_of_day":55491444,"bid_size":103,"bid_exchange":29,"bid":104.31,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":104.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"ohlc":{"ms_of_day":55491487,"open":107.65,"high":113.46,"low":101.82,"close":104.43,"volume":609627,"count":17408,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"trade":{"ms_of_day":55491487,"sequence":41897093,"size":8,"condition":115,"price":104.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55490486,"bid_size":10,"bid_exchange":29,"bid":168.76,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":168.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55491486,"open":173.06,"high":179.24,"low":164.0,"close":168.76,"volume":19969797,"count":306283,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55491486,"sequence":41897092,"size":80,"condition":115,"price":168.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"quote":{"ms_of_day":55462258,"bid_size":184,"bid_exchange":29,"bid":78.23,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"ohlc":{"ms_of_day":55491491,"open":81.06,"high":83.58,"low":77.11,"close":78.21,"volume":2634498,"count":60237,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"trade":{"ms_of_day":55491491,"sequence":41897098,"size":6,"condition":115,"price":78.2167,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"quote":{"ms_of_day":55490137,"bid_size":10535,"bid_exchange":29,"bid":6.23,"bid_condition":0,"ask_size":11600,"ask_exchange":29,"ask":6.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"ohlc":{"ms_of_day":55491489,"open":4.42,"high":6.33,"low":4.26,"close":6.23,"volume":74070367,"count":88914,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"trade":{"ms_of_day":55491489,"sequence":41897095,"size":2405,"condition":0,"price":6.2309,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPT"},"quote":{"ms_of_day":55454803,"bid_size":100,"bid_exchange":29,"bid":122.61,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":122.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPT"},"ohlc":{"ms_of_day":55491490,"open":122.57,"high":126.41,"low":119.42,"close":122.66,"volume":1494558,"count":28121,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPT"},"trade":{"ms_of_day":55491490,"sequence":41897097,"size":1,"condition":115,"price":122.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBI"},"quote":{"ms_of_day":55488944,"bid_size":717,"bid_exchange":29,"bid":9.5,"bid_condition":0,"ask_size":246,"ask_exchange":29,"ask":9.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBI"},"ohlc":{"ms_of_day":55491492,"open":9.24,"high":9.62,"low":9.14,"close":9.513,"volume":3365686,"count":37094,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBI"},"trade":{"ms_of_day":55491492,"sequence":41897099,"size":100,"condition":4,"price":9.5134,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"quote":{"ms_of_day":55462258,"bid_size":184,"bid_exchange":29,"bid":78.23,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"ohlc":{"ms_of_day":55491493,"open":81.06,"high":83.58,"low":77.11,"close":78.26,"volume":2634500,"count":60238,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"trade":{"ms_of_day":55491493,"sequence":41897100,"size":2,"condition":115,"price":78.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLL"},"quote":{"ms_of_day":55484267,"bid_size":6800,"bid_exchange":29,"bid":13.15,"bid_condition":0,"ask_size":7000,"ask_exchange":29,"ask":13.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLL"},"ohlc":{"ms_of_day":55491495,"open":14.44,"high":14.897,"low":13.124,"close":13.154,"volume":3221156,"count":8054,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLL"},"trade":{"ms_of_day":55491495,"sequence":41897104,"size":100,"condition":0,"price":13.1549,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VS"},"quote":{"ms_of_day":55161000,"bid_size":26,"bid_exchange":29,"bid":2.43,"bid_condition":0,"ask_size":12924,"ask_exchange":29,"ask":2.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VS"},"ohlc":{"ms_of_day":55491489,"open":2.16,"high":2.52,"low":2.02,"close":2.49,"volume":76244,"count":432,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VS"},"trade":{"ms_of_day":55491489,"sequence":41897096,"size":200,"condition":0,"price":2.4908,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55487486,"bid_size":1200,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55491494,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13713174,"count":29415,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55491494,"sequence":41897101,"size":54,"condition":115,"price":2.3401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55491163,"bid_size":4516,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":3412,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55491494,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97795402,"count":309282,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55491494,"sequence":41897102,"size":100,"condition":4,"price":23.7059,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"quote":{"ms_of_day":55468003,"bid_size":2459,"bid_exchange":29,"bid":15.0,"bid_condition":0,"ask_size":1009,"ask_exchange":29,"ask":15.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"ohlc":{"ms_of_day":55491495,"open":14.92,"high":15.72,"low":14.7,"close":15.0,"volume":33702760,"count":173803,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"trade":{"ms_of_day":55491495,"sequence":41897103,"size":100,"condition":4,"price":15.0091,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491262,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55491497,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15775287,"count":203906,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55491497,"sequence":41897106,"size":100,"condition":0,"price":55.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491262,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55491497,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15775398,"count":203907,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55491497,"sequence":41897107,"size":111,"condition":0,"price":55.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491262,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55491497,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15775498,"count":203908,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55491497,"sequence":41897108,"size":100,"condition":0,"price":55.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491262,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55491497,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15775598,"count":203909,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55491497,"sequence":41897109,"size":100,"condition":0,"price":55.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491262,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55491497,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15775608,"count":203910,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55491497,"sequence":41897110,"size":10,"condition":115,"price":55.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491262,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55491498,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15775708,"count":203911,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55491498,"sequence":41897111,"size":100,"condition":0,"price":55.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491262,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55491498,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15775808,"count":203912,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55491498,"sequence":41897112,"size":100,"condition":0,"price":55.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491262,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55491498,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15775908,"count":203913,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55491498,"sequence":41897114,"size":100,"condition":0,"price":55.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491498,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55491498,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776008,"count":203914,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55491498,"sequence":41897116,"size":100,"condition":0,"price":55.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491498,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55491498,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776108,"count":203915,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55491498,"sequence":41897117,"size":100,"condition":0,"price":55.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491498,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55491498,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776208,"count":203916,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55491498,"sequence":41897118,"size":100,"condition":0,"price":55.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491450,"bid_size":450,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":690,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491498,"open":124.56,"high":149.019,"low":87.514,"close":112.785,"volume":1947797684,"count":10741794,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491498,"sequence":41897113,"size":1000,"condition":0,"price":112.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491498,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55491499,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776308,"count":203917,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55491499,"sequence":41897120,"size":100,"condition":0,"price":55.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXX"},"quote":{"ms_of_day":55146797,"bid_size":500,"bid_exchange":29,"bid":4.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":5.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXX"},"ohlc":{"ms_of_day":55491498,"open":5.0801,"high":5.34,"low":3.92,"close":4.91,"volume":73874,"count":1301,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXX"},"trade":{"ms_of_day":55491498,"sequence":41897119,"size":2,"condition":115,"price":4.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"quote":{"ms_of_day":55486990,"bid_size":314,"bid_exchange":29,"bid":17.97,"bid_condition":0,"ask_size":1140,"ask_exchange":29,"ask":17.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"ohlc":{"ms_of_day":55491499,"open":17.6,"high":20.0,"low":16.21,"close":17.97,"volume":7341930,"count":76735,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"trade":{"ms_of_day":55491499,"sequence":41897123,"size":20,"condition":115,"price":17.9702,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"quote":{"ms_of_day":55488023,"bid_size":309,"bid_exchange":29,"bid":18.66,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"ohlc":{"ms_of_day":55491496,"open":18.42,"high":20.8,"low":16.49,"close":18.65,"volume":6065979,"count":53449,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"trade":{"ms_of_day":55491496,"sequence":41897105,"size":120,"condition":4,"price":18.6555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"quote":{"ms_of_day":55489702,"bid_size":200,"bid_exchange":29,"bid":34.47,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":34.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"ohlc":{"ms_of_day":55491499,"open":35.77,"high":37.96,"low":33.8,"close":34.48,"volume":7208717,"count":109755,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"trade":{"ms_of_day":55491499,"sequence":41897121,"size":100,"condition":0,"price":34.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55488215,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55491499,"open":155.67,"high":159.73,"low":148.34,"close":158.78,"volume":14874829,"count":172156,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55491499,"sequence":41897125,"size":100,"condition":0,"price":158.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55489476,"bid_size":275,"bid_exchange":29,"bid":77.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":77.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55491498,"open":84.66,"high":95.17,"low":76.02,"close":77.1,"volume":12222149,"count":139008,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55491498,"sequence":41897115,"size":120,"condition":0,"price":77.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"quote":{"ms_of_day":55482839,"bid_size":7890,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":10753,"ask_exchange":29,"ask":1.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"ohlc":{"ms_of_day":55491502,"open":1.32,"high":1.37,"low":1.21,"close":1.27,"volume":8909008,"count":23106,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"trade":{"ms_of_day":55491502,"sequence":41897126,"size":1,"condition":115,"price":1.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55485507,"bid_size":62,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55491505,"open":44.45,"high":49.73,"low":42.61,"close":48.97,"volume":3590015,"count":51328,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55491505,"sequence":41897128,"size":100,"condition":0,"price":48.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"quote":{"ms_of_day":55478219,"bid_size":5,"bid_exchange":29,"bid":21.95,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":21.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"ohlc":{"ms_of_day":55491506,"open":21.36,"high":22.2,"low":21.09,"close":21.96,"volume":1457019,"count":25205,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"trade":{"ms_of_day":55491506,"sequence":41897143,"size":4,"condition":115,"price":21.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55491505,"bid_size":55,"bid_exchange":29,"bid":48.95,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":48.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55491505,"open":44.45,"high":49.73,"low":42.61,"close":48.96,"volume":3590026,"count":51329,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55491505,"sequence":41897129,"size":11,"condition":115,"price":48.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55491505,"bid_size":55,"bid_exchange":29,"bid":48.95,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":48.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55491505,"open":44.45,"high":49.73,"low":42.61,"close":48.96,"volume":3590041,"count":51330,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55491505,"sequence":41897130,"size":15,"condition":115,"price":48.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55491505,"bid_size":55,"bid_exchange":29,"bid":48.95,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":48.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55491505,"open":44.45,"high":49.73,"low":42.61,"close":48.96,"volume":3590056,"count":51331,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55491505,"sequence":41897131,"size":15,"condition":115,"price":48.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55491505,"bid_size":55,"bid_exchange":29,"bid":48.95,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":48.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55491505,"open":44.45,"high":49.73,"low":42.61,"close":48.96,"volume":3590066,"count":51332,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55491505,"sequence":41897132,"size":10,"condition":115,"price":48.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55491505,"bid_size":55,"bid_exchange":29,"bid":48.95,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":48.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55491505,"open":44.45,"high":49.73,"low":42.61,"close":48.96,"volume":3590071,"count":51333,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55491505,"sequence":41897133,"size":5,"condition":115,"price":48.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"quote":{"ms_of_day":55487218,"bid_size":12,"bid_exchange":29,"bid":228.83,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":228.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"ohlc":{"ms_of_day":55491508,"open":225.93,"high":239.84,"low":223.0,"close":228.85,"volume":4576924,"count":105487,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"trade":{"ms_of_day":55491508,"sequence":41897147,"size":4,"condition":115,"price":228.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55491505,"bid_size":55,"bid_exchange":29,"bid":48.95,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":48.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55491505,"open":44.45,"high":49.73,"low":42.61,"close":48.96,"volume":3590077,"count":51334,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55491505,"sequence":41897134,"size":6,"condition":115,"price":48.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55491505,"bid_size":1,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":48.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55491505,"open":44.45,"high":49.73,"low":42.61,"close":48.97,"volume":3590078,"count":51335,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55491505,"sequence":41897135,"size":1,"condition":115,"price":48.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMLR"},"quote":{"ms_of_day":55490480,"bid_size":100,"bid_exchange":29,"bid":37.57,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":37.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMLR"},"ohlc":{"ms_of_day":55491508,"open":37.53,"high":43.49,"low":32.8,"close":37.65,"volume":1806323,"count":37189,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMLR"},"trade":{"ms_of_day":55491508,"sequence":41897149,"size":3,"condition":115,"price":37.6542,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55491505,"bid_size":1,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":48.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55491505,"open":44.45,"high":49.73,"low":42.61,"close":48.97,"volume":3590177,"count":51336,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55491505,"sequence":41897136,"size":99,"condition":115,"price":48.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"quote":{"ms_of_day":55490101,"bid_size":114,"bid_exchange":29,"bid":78.51,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":78.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"ohlc":{"ms_of_day":55491508,"open":103.57,"high":111.09,"low":75.21,"close":78.22,"volume":7510473,"count":127637,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"trade":{"ms_of_day":55491508,"sequence":41897150,"size":47,"condition":96,"price":78.2295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55491506,"bid_size":55,"bid_exchange":29,"bid":48.95,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":48.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55491505,"open":44.45,"high":49.73,"low":42.61,"close":48.96,"volume":3590178,"count":51337,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55491505,"sequence":41897137,"size":1,"condition":115,"price":48.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QID"},"quote":{"ms_of_day":55491507,"bid_size":3802,"bid_exchange":29,"bid":35.68,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":35.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QID"},"ohlc":{"ms_of_day":55491510,"open":34.36,"high":36.33,"low":32.75,"close":35.68,"volume":15639153,"count":60781,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QID"},"trade":{"ms_of_day":55491510,"sequence":41897158,"size":10,"condition":115,"price":35.6899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDV"},"quote":{"ms_of_day":55490273,"bid_size":300,"bid_exchange":29,"bid":119.68,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":119.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDV"},"ohlc":{"ms_of_day":55491511,"open":120.75,"high":122.88,"low":117.12,"close":119.7,"volume":1025650,"count":14690,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDV"},"trade":{"ms_of_day":55491511,"sequence":41897161,"size":100,"condition":0,"price":119.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55491507,"bid_size":130,"bid_exchange":29,"bid":569.78,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55491511,"open":561.44,"high":604.52,"low":500.94,"close":569.79,"volume":467991230,"count":3986429,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55491511,"sequence":41897162,"size":14,"condition":115,"price":569.7988,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55491506,"bid_size":17,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":48.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55491506,"open":44.45,"high":49.73,"low":42.61,"close":48.96,"volume":3590278,"count":51338,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55491506,"sequence":41897139,"size":100,"condition":0,"price":48.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55491506,"bid_size":17,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":48.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55491506,"open":44.45,"high":49.73,"low":42.61,"close":48.97,"volume":3590285,"count":51339,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55491506,"sequence":41897140,"size":7,"condition":115,"price":48.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"quote":{"ms_of_day":55489911,"bid_size":2,"bid_exchange":29,"bid":184.59,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":184.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"ohlc":{"ms_of_day":55491512,"open":180.56,"high":188.7,"low":165.0,"close":184.65,"volume":5202913,"count":115201,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"trade":{"ms_of_day":55491512,"sequence":41897163,"size":3,"condition":115,"price":184.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55491506,"bid_size":17,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":48.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55491506,"open":44.45,"high":49.73,"low":42.61,"close":48.97,"volume":3590287,"count":51340,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55491506,"sequence":41897141,"size":2,"condition":115,"price":48.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55491506,"bid_size":17,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":48.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55491506,"open":44.45,"high":49.73,"low":42.61,"close":48.97,"volume":3590291,"count":51341,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55491506,"sequence":41897142,"size":4,"condition":115,"price":48.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55491506,"bid_size":17,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":48.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55491507,"open":44.45,"high":49.73,"low":42.61,"close":48.97,"volume":3590375,"count":51342,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55491507,"sequence":41897144,"size":84,"condition":115,"price":48.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55491506,"bid_size":17,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":48.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55491507,"open":44.45,"high":49.73,"low":42.61,"close":48.97,"volume":3590387,"count":51343,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55491507,"sequence":41897145,"size":12,"condition":115,"price":48.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"quote":{"ms_of_day":55490174,"bid_size":3,"bid_exchange":29,"bid":84.7,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":84.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"ohlc":{"ms_of_day":55491508,"open":80.95,"high":85.06,"low":75.08,"close":84.69,"volume":13494186,"count":162319,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"trade":{"ms_of_day":55491508,"sequence":41897148,"size":21,"condition":96,"price":84.698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHB"},"quote":{"ms_of_day":55487241,"bid_size":100,"bid_exchange":29,"bid":30.52,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":30.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHB"},"ohlc":{"ms_of_day":55491509,"open":30.63,"high":31.57,"low":29.68,"close":30.56,"volume":21228,"count":851,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHB"},"trade":{"ms_of_day":55491509,"sequence":41897151,"size":21,"condition":115,"price":30.565,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55491509,"bid_size":14,"bid_exchange":29,"bid":48.93,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":48.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55491509,"open":44.45,"high":49.73,"low":42.61,"close":48.96,"volume":3590391,"count":51344,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55491509,"sequence":41897152,"size":4,"condition":115,"price":48.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55491509,"bid_size":14,"bid_exchange":29,"bid":48.93,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":48.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55491509,"open":44.45,"high":49.73,"low":42.61,"close":48.96,"volume":3590398,"count":51345,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55491509,"sequence":41897153,"size":7,"condition":115,"price":48.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55491509,"bid_size":14,"bid_exchange":29,"bid":48.93,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":48.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55491509,"open":44.45,"high":49.73,"low":42.61,"close":48.96,"volume":3590400,"count":51346,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55491509,"sequence":41897154,"size":2,"condition":115,"price":48.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55491509,"bid_size":14,"bid_exchange":29,"bid":48.93,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":48.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55491509,"open":44.45,"high":49.73,"low":42.61,"close":48.96,"volume":3590404,"count":51347,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55491509,"sequence":41897155,"size":4,"condition":115,"price":48.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55491509,"bid_size":14,"bid_exchange":29,"bid":48.93,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":48.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55491509,"open":44.45,"high":49.73,"low":42.61,"close":48.95,"volume":3590414,"count":51348,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55491509,"sequence":41897156,"size":10,"condition":115,"price":48.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"quote":{"ms_of_day":55478766,"bid_size":5,"bid_exchange":29,"bid":346.02,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":346.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"ohlc":{"ms_of_day":55491511,"open":363.99,"high":368.0,"low":339.19,"close":346.15,"volume":4874045,"count":119721,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"trade":{"ms_of_day":55491511,"sequence":41897160,"size":24,"condition":115,"price":346.1599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MORN"},"quote":{"ms_of_day":55477959,"bid_size":31,"bid_exchange":29,"bid":302.7,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":303.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MORN"},"ohlc":{"ms_of_day":55491499,"open":310.0,"high":310.0,"low":281.35,"close":302.75,"volume":1075850,"count":35031,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MORN"},"trade":{"ms_of_day":55491499,"sequence":41897122,"size":1,"condition":115,"price":302.7524,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55489126,"bid_size":105,"bid_exchange":29,"bid":145.84,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":145.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55491499,"open":152.28,"high":153.31,"low":142.61,"close":145.88,"volume":3479874,"count":74980,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55491499,"sequence":41897124,"size":86,"condition":115,"price":145.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55491505,"bid_size":60,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55491505,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16753017,"count":236804,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55491505,"sequence":41897127,"size":5,"condition":115,"price":131.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55491505,"bid_size":110,"bid_exchange":29,"bid":131.63,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55491505,"open":137.24,"high":138.11,"low":124.3,"close":131.64,"volume":16753027,"count":236805,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55491505,"sequence":41897138,"size":10,"condition":115,"price":131.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTEK"},"quote":{"ms_of_day":55485437,"bid_size":428,"bid_exchange":29,"bid":29.54,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":29.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTEK"},"ohlc":{"ms_of_day":55491508,"open":29.7,"high":30.75,"low":28.51,"close":29.55,"volume":13569031,"count":103458,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTEK"},"trade":{"ms_of_day":55491508,"sequence":41897146,"size":2,"condition":115,"price":29.5551,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55491405,"bid_size":249,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55491509,"open":95.48,"high":97.69,"low":84.56,"close":86.04,"volume":53469706,"count":554628,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55491509,"sequence":41897157,"size":143,"condition":0,"price":86.0471,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRTH"},"quote":{"ms_of_day":55478222,"bid_size":455,"bid_exchange":29,"bid":7.46,"bid_condition":0,"ask_size":506,"ask_exchange":29,"ask":7.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRTH"},"ohlc":{"ms_of_day":55491511,"open":8.31,"high":8.91,"low":5.06,"close":7.46,"volume":1240823,"count":14328,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRTH"},"trade":{"ms_of_day":55491511,"sequence":41897159,"size":3,"condition":115,"price":7.4658,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55491175,"bid_size":489,"bid_exchange":29,"bid":72.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55491513,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47638142,"count":529753,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55491513,"sequence":41897164,"size":80,"condition":115,"price":72.455,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"quote":{"ms_of_day":55484437,"bid_size":20,"bid_exchange":29,"bid":233.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":233.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"ohlc":{"ms_of_day":55491514,"open":244.51,"high":264.98,"low":220.41,"close":233.64,"volume":9494087,"count":200054,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"trade":{"ms_of_day":55491514,"sequence":41897167,"size":1,"condition":115,"price":233.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55491512,"bid_size":110,"bid_exchange":29,"bid":131.63,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55491516,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16753030,"count":236806,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55491516,"sequence":41897170,"size":3,"condition":115,"price":131.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"quote":{"ms_of_day":55487427,"bid_size":162,"bid_exchange":29,"bid":59.92,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":59.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"ohlc":{"ms_of_day":55491516,"open":60.29,"high":61.28,"low":58.76,"close":59.949,"volume":534677,"count":12597,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"trade":{"ms_of_day":55491516,"sequence":41897172,"size":3,"condition":115,"price":59.9497,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55491516,"bid_size":110,"bid_exchange":29,"bid":131.63,"bid_condition":0,"ask_size":326,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55491516,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16753031,"count":236807,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55491516,"sequence":41897171,"size":1,"condition":115,"price":131.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55491516,"bid_size":110,"bid_exchange":29,"bid":131.63,"bid_condition":0,"ask_size":326,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55491517,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16753106,"count":236808,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55491517,"sequence":41897174,"size":75,"condition":115,"price":131.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55491516,"bid_size":110,"bid_exchange":29,"bid":131.63,"bid_condition":0,"ask_size":326,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55491517,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16753114,"count":236809,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55491517,"sequence":41897177,"size":8,"condition":115,"price":131.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55491516,"bid_size":110,"bid_exchange":29,"bid":131.63,"bid_condition":0,"ask_size":326,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55491518,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16753206,"count":236810,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55491518,"sequence":41897178,"size":92,"condition":115,"price":131.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55491519,"bid_size":160,"bid_exchange":29,"bid":131.63,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55491519,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16753207,"count":236811,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55491519,"sequence":41897179,"size":1,"condition":115,"price":131.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"quote":{"ms_of_day":55484066,"bid_size":22,"bid_exchange":29,"bid":694.57,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":695.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"ohlc":{"ms_of_day":55491514,"open":724.81,"high":781.92,"low":638.1,"close":695.02,"volume":4987148,"count":186198,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"trade":{"ms_of_day":55491514,"sequence":41897165,"size":1,"condition":115,"price":695.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMA"},"quote":{"ms_of_day":55345639,"bid_size":1,"bid_exchange":29,"bid":80.62,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":80.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMA"},"ohlc":{"ms_of_day":55491514,"open":84.0,"high":88.91,"low":72.4,"close":80.74,"volume":1362042,"count":32105,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMA"},"trade":{"ms_of_day":55491514,"sequence":41897166,"size":100,"condition":0,"price":80.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"quote":{"ms_of_day":55491348,"bid_size":200,"bid_exchange":29,"bid":572.41,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":572.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"ohlc":{"ms_of_day":55491515,"open":588.13,"high":613.09,"low":520.68,"close":572.44,"volume":19162948,"count":220124,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"trade":{"ms_of_day":55491515,"sequence":41897168,"size":749,"condition":0,"price":572.4474,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"quote":{"ms_of_day":55491508,"bid_size":786,"bid_exchange":29,"bid":30.09,"bid_condition":0,"ask_size":1707,"ask_exchange":29,"ask":30.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"ohlc":{"ms_of_day":55491515,"open":30.37,"high":30.89,"low":28.7,"close":30.09,"volume":54546013,"count":175728,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"trade":{"ms_of_day":55491515,"sequence":41897169,"size":2,"condition":115,"price":30.0999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"quote":{"ms_of_day":55489911,"bid_size":2,"bid_exchange":29,"bid":184.59,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":184.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"ohlc":{"ms_of_day":55491517,"open":180.56,"high":188.7,"low":165.0,"close":184.64,"volume":5203013,"count":115202,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"trade":{"ms_of_day":55491517,"sequence":41897173,"size":100,"condition":0,"price":184.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"quote":{"ms_of_day":55488208,"bid_size":6,"bid_exchange":29,"bid":471.33,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":471.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"ohlc":{"ms_of_day":55491517,"open":503.94,"high":525.03,"low":435.05,"close":471.49,"volume":3059943,"count":100567,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"trade":{"ms_of_day":55491517,"sequence":41897175,"size":1,"condition":115,"price":471.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMA"},"quote":{"ms_of_day":55345639,"bid_size":1,"bid_exchange":29,"bid":80.62,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":80.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMA"},"ohlc":{"ms_of_day":55491517,"open":84.0,"high":88.91,"low":72.4,"close":80.66,"volume":1362043,"count":32106,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMA"},"trade":{"ms_of_day":55491517,"sequence":41897176,"size":1,"condition":115,"price":80.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55491519,"bid_size":160,"bid_exchange":29,"bid":131.63,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55491519,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16753257,"count":236812,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55491519,"sequence":41897180,"size":50,"condition":115,"price":131.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSBC"},"quote":{"ms_of_day":55484568,"bid_size":242,"bid_exchange":29,"bid":58.46,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":58.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSBC"},"ohlc":{"ms_of_day":55491519,"open":58.0,"high":58.89,"low":57.16,"close":58.45,"volume":3751474,"count":64636,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSBC"},"trade":{"ms_of_day":55491519,"sequence":41897182,"size":1,"condition":96,"price":58.4503,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55491519,"bid_size":160,"bid_exchange":29,"bid":131.63,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55491519,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16753306,"count":236813,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55491519,"sequence":41897181,"size":49,"condition":115,"price":131.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"quote":{"ms_of_day":55485321,"bid_size":345,"bid_exchange":29,"bid":369.55,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":369.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"ohlc":{"ms_of_day":55491522,"open":388.51,"high":398.0,"low":360.145,"close":369.792,"volume":7059261,"count":190983,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"trade":{"ms_of_day":55491522,"sequence":41897188,"size":24,"condition":115,"price":369.7925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEO"},"quote":{"ms_of_day":55486124,"bid_size":147,"bid_exchange":29,"bid":105.41,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":105.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEO"},"ohlc":{"ms_of_day":55491520,"open":108.16,"high":115.93,"low":104.41,"close":105.45,"volume":3832072,"count":64426,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEO"},"trade":{"ms_of_day":55491520,"sequence":41897183,"size":8,"condition":115,"price":105.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"quote":{"ms_of_day":55491520,"bid_size":144,"bid_exchange":29,"bid":102.75,"bid_condition":0,"ask_size":176,"ask_exchange":29,"ask":102.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"ohlc":{"ms_of_day":55491522,"open":92.43,"high":104.87,"low":87.92,"close":102.75,"volume":16910061,"count":239542,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"trade":{"ms_of_day":55491522,"sequence":41897189,"size":164,"condition":0,"price":102.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"quote":{"ms_of_day":55484960,"bid_size":13,"bid_exchange":29,"bid":283.64,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":283.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"ohlc":{"ms_of_day":55491523,"open":285.0,"high":308.41,"low":278.16,"close":283.77,"volume":8712647,"count":154060,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"trade":{"ms_of_day":55491523,"sequence":41897192,"size":64,"condition":115,"price":283.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDU"},"quote":{"ms_of_day":55486103,"bid_size":10086,"bid_exchange":29,"bid":23.04,"bid_condition":0,"ask_size":19037,"ask_exchange":29,"ask":23.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDU"},"ohlc":{"ms_of_day":55491521,"open":22.01,"high":23.34,"low":22.01,"close":23.049,"volume":2011828,"count":3809,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDU"},"trade":{"ms_of_day":55491521,"sequence":41897184,"size":237,"condition":0,"price":23.0499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"quote":{"ms_of_day":55484978,"bid_size":427,"bid_exchange":29,"bid":47.37,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":47.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"ohlc":{"ms_of_day":55491524,"open":51.48,"high":52.23,"low":43.75,"close":47.39,"volume":26739270,"count":158413,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"trade":{"ms_of_day":55491524,"sequence":41897195,"size":10,"condition":115,"price":47.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"quote":{"ms_of_day":55490101,"bid_size":114,"bid_exchange":29,"bid":78.51,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":78.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"ohlc":{"ms_of_day":55491524,"open":103.57,"high":111.09,"low":75.21,"close":78.55,"volume":7510523,"count":127638,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"trade":{"ms_of_day":55491524,"sequence":41897194,"size":50,"condition":115,"price":78.5575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLE"},"quote":{"ms_of_day":55490838,"bid_size":34,"bid_exchange":29,"bid":130.57,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":130.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLE"},"ohlc":{"ms_of_day":55491522,"open":130.19,"high":135.39,"low":122.76,"close":130.6,"volume":3149682,"count":89456,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLE"},"trade":{"ms_of_day":55491522,"sequence":41897186,"size":7,"condition":115,"price":130.604,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEI"},"quote":{"ms_of_day":55484401,"bid_size":225,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":6.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEI"},"ohlc":{"ms_of_day":55491521,"open":8.21,"high":8.21,"low":5.94,"close":6.8,"volume":2424420,"count":27908,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEI"},"trade":{"ms_of_day":55491521,"sequence":41897185,"size":4,"condition":115,"price":6.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55490195,"bid_size":1414,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55491525,"open":23.2,"high":26.32,"low":22.1,"close":26.16,"volume":25508471,"count":173690,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55491525,"sequence":41897197,"size":37,"condition":115,"price":26.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"quote":{"ms_of_day":55489601,"bid_size":232,"bid_exchange":29,"bid":37.51,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":37.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"ohlc":{"ms_of_day":55491524,"open":34.08,"high":37.85,"low":33.69,"close":37.52,"volume":10532929,"count":118841,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"trade":{"ms_of_day":55491524,"sequence":41897196,"size":20,"condition":115,"price":37.522,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55491488,"bid_size":55,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1872,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55491522,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120297950,"count":1209644,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55491522,"sequence":41897187,"size":2,"condition":115,"price":224.903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55482006,"bid_size":73,"bid_exchange":29,"bid":38.2,"bid_condition":0,"ask_size":395,"ask_exchange":29,"ask":38.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55491526,"open":38.82,"high":41.82,"low":36.2,"close":38.18,"volume":25412472,"count":175727,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55491526,"sequence":41897200,"size":1,"condition":96,"price":38.1802,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55490195,"bid_size":1414,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55491526,"open":23.2,"high":26.32,"low":22.1,"close":26.16,"volume":25508491,"count":173691,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55491526,"sequence":41897198,"size":20,"condition":96,"price":26.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"quote":{"ms_of_day":55489258,"bid_size":2,"bid_exchange":29,"bid":29.43,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":29.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"ohlc":{"ms_of_day":55491523,"open":31.59,"high":31.59,"low":26.92,"close":29.39,"volume":7205272,"count":85261,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"trade":{"ms_of_day":55491523,"sequence":41897190,"size":1,"condition":96,"price":29.3901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"quote":{"ms_of_day":55484960,"bid_size":13,"bid_exchange":29,"bid":283.64,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":283.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"ohlc":{"ms_of_day":55491526,"open":285.0,"high":308.41,"low":278.16,"close":283.77,"volume":8712661,"count":154061,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"trade":{"ms_of_day":55491526,"sequence":41897199,"size":14,"condition":115,"price":283.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"quote":{"ms_of_day":55491313,"bid_size":64,"bid_exchange":29,"bid":103.5,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":103.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"ohlc":{"ms_of_day":55491532,"open":103.12,"high":111.04,"low":95.34,"close":103.51,"volume":13796414,"count":168214,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"trade":{"ms_of_day":55491532,"sequence":41897204,"size":100,"condition":0,"price":103.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"quote":{"ms_of_day":55491123,"bid_size":136,"bid_exchange":29,"bid":20.72,"bid_condition":0,"ask_size":332,"ask_exchange":29,"ask":20.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"ohlc":{"ms_of_day":55491523,"open":24.46,"high":24.98,"low":18.59,"close":20.7,"volume":12886369,"count":108071,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"trade":{"ms_of_day":55491523,"sequence":41897191,"size":8,"condition":115,"price":20.7039,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"quote":{"ms_of_day":55490037,"bid_size":972,"bid_exchange":29,"bid":34.52,"bid_condition":0,"ask_size":1516,"ask_exchange":29,"ask":34.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"ohlc":{"ms_of_day":55491531,"open":31.6,"high":35.786,"low":30.99,"close":34.525,"volume":42695451,"count":233490,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"trade":{"ms_of_day":55491531,"sequence":41897201,"size":5,"condition":115,"price":34.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"quote":{"ms_of_day":55490876,"bid_size":336,"bid_exchange":29,"bid":40.06,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":40.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"ohlc":{"ms_of_day":55491524,"open":41.39,"high":41.397,"low":38.58,"close":40.072,"volume":7987471,"count":96379,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"trade":{"ms_of_day":55491524,"sequence":41897193,"size":1,"condition":115,"price":40.0724,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55491436,"bid_size":3596,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":3853,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55491532,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151239937,"count":281212,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55491532,"sequence":41897205,"size":100,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"quote":{"ms_of_day":55490037,"bid_size":972,"bid_exchange":29,"bid":34.52,"bid_condition":0,"ask_size":1516,"ask_exchange":29,"ask":34.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"ohlc":{"ms_of_day":55491531,"open":31.6,"high":35.786,"low":30.99,"close":34.525,"volume":42695471,"count":233491,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"trade":{"ms_of_day":55491531,"sequence":41897202,"size":20,"condition":115,"price":34.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"quote":{"ms_of_day":55490037,"bid_size":972,"bid_exchange":29,"bid":34.52,"bid_condition":0,"ask_size":1516,"ask_exchange":29,"ask":34.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"ohlc":{"ms_of_day":55491531,"open":31.6,"high":35.786,"low":30.99,"close":34.525,"volume":42695486,"count":233492,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"trade":{"ms_of_day":55491531,"sequence":41897203,"size":15,"condition":115,"price":34.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"quote":{"ms_of_day":55486326,"bid_size":54771,"bid_exchange":29,"bid":1.44,"bid_condition":0,"ask_size":22232,"ask_exchange":29,"ask":1.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"ohlc":{"ms_of_day":55491532,"open":1.61,"high":1.81,"low":1.41,"close":1.44,"volume":476865060,"count":348679,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"trade":{"ms_of_day":55491532,"sequence":41897206,"size":2,"condition":115,"price":1.4495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAD"},"quote":{"ms_of_day":55477828,"bid_size":1000,"bid_exchange":29,"bid":6.86,"bid_condition":0,"ask_size":1384,"ask_exchange":29,"ask":6.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAD"},"ohlc":{"ms_of_day":55491535,"open":6.88,"high":7.09,"low":6.79,"close":6.86,"volume":336461,"count":1267,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAD"},"trade":{"ms_of_day":55491535,"sequence":41897208,"size":68,"condition":115,"price":6.865,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAD"},"quote":{"ms_of_day":55477828,"bid_size":1000,"bid_exchange":29,"bid":6.86,"bid_condition":0,"ask_size":1384,"ask_exchange":29,"ask":6.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAD"},"ohlc":{"ms_of_day":55491535,"open":6.88,"high":7.09,"low":6.79,"close":6.86,"volume":336593,"count":1268,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAD"},"trade":{"ms_of_day":55491535,"sequence":41897209,"size":132,"condition":0,"price":6.865,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"quote":{"ms_of_day":55491313,"bid_size":64,"bid_exchange":29,"bid":103.5,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":103.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"ohlc":{"ms_of_day":55491537,"open":103.12,"high":111.04,"low":95.34,"close":103.51,"volume":13796464,"count":168215,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"trade":{"ms_of_day":55491537,"sequence":41897214,"size":50,"condition":115,"price":103.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMS"},"quote":{"ms_of_day":55491325,"bid_size":286,"bid_exchange":29,"bid":111.22,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":111.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMS"},"ohlc":{"ms_of_day":55491540,"open":112.28,"high":115.0,"low":101.87,"close":111.41,"volume":1745830,"count":49735,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMS"},"trade":{"ms_of_day":55491540,"sequence":41897215,"size":1,"condition":115,"price":111.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"quote":{"ms_of_day":55488560,"bid_size":28124,"bid_exchange":29,"bid":3.98,"bid_condition":0,"ask_size":33254,"ask_exchange":29,"ask":3.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"ohlc":{"ms_of_day":55491540,"open":4.54,"high":5.06,"low":3.85,"close":3.98,"volume":245577377,"count":383579,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"trade":{"ms_of_day":55491540,"sequence":41897216,"size":125,"condition":0,"price":3.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGGR"},"quote":{"ms_of_day":55490375,"bid_size":1100,"bid_exchange":29,"bid":35.51,"bid_condition":0,"ask_size":6400,"ask_exchange":29,"ask":35.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGGR"},"ohlc":{"ms_of_day":55491542,"open":34.2,"high":36.36,"low":33.8,"close":35.51,"volume":10699482,"count":29174,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGGR"},"trade":{"ms_of_day":55491542,"sequence":41897219,"size":27,"condition":115,"price":35.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSQ"},"quote":{"ms_of_day":55420546,"bid_size":400,"bid_exchange":29,"bid":16.6,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":16.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSQ"},"ohlc":{"ms_of_day":55491536,"open":17.2,"high":17.64,"low":15.9,"close":16.61,"volume":1420156,"count":6400,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSQ"},"trade":{"ms_of_day":55491536,"sequence":41897210,"size":605,"condition":0,"price":16.6186,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"quote":{"ms_of_day":55491207,"bid_size":17214,"bid_exchange":29,"bid":50.36,"bid_condition":0,"ask_size":19772,"ask_exchange":29,"ask":50.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"ohlc":{"ms_of_day":55491534,"open":47.8,"high":52.39,"low":47.22,"close":50.31,"volume":103374323,"count":281675,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"trade":{"ms_of_day":55491534,"sequence":41897207,"size":100,"condition":4,"price":50.3187,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBA"},"quote":{"ms_of_day":55489788,"bid_size":200,"bid_exchange":29,"bid":39.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":39.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBA"},"ohlc":{"ms_of_day":55491536,"open":38.92,"high":42.0,"low":36.32,"close":39.95,"volume":4897285,"count":43954,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBA"},"trade":{"ms_of_day":55491536,"sequence":41897212,"size":1,"condition":96,"price":39.9534,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPRX"},"quote":{"ms_of_day":55490501,"bid_size":42,"bid_exchange":29,"bid":8.72,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":8.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPRX"},"ohlc":{"ms_of_day":55491536,"open":5.34,"high":9.84,"low":4.54,"close":8.74,"volume":886460,"count":12076,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPRX"},"trade":{"ms_of_day":55491536,"sequence":41897211,"size":3,"condition":115,"price":8.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"quote":{"ms_of_day":55490279,"bid_size":514,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":24.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"ohlc":{"ms_of_day":55491536,"open":23.51,"high":25.01,"low":22.36,"close":24.95,"volume":3582170,"count":53895,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"trade":{"ms_of_day":55491536,"sequence":41897213,"size":100,"condition":4,"price":24.9542,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"quote":{"ms_of_day":55487441,"bid_size":10,"bid_exchange":29,"bid":63.78,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":63.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"ohlc":{"ms_of_day":55491541,"open":60.04,"high":64.17,"low":57.64,"close":63.77,"volume":1614759,"count":35496,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"trade":{"ms_of_day":55491541,"sequence":41897218,"size":20,"condition":115,"price":63.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSK"},"quote":{"ms_of_day":55491154,"bid_size":463,"bid_exchange":29,"bid":97.69,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":97.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSK"},"ohlc":{"ms_of_day":55491541,"open":98.02,"high":101.97,"low":93.21,"close":97.7,"volume":2611217,"count":53738,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSK"},"trade":{"ms_of_day":55491541,"sequence":41897217,"size":1,"condition":115,"price":97.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYM"},"quote":{"ms_of_day":55486534,"bid_size":10,"bid_exchange":29,"bid":136.87,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":136.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYM"},"ohlc":{"ms_of_day":55491549,"open":138.34,"high":140.106,"low":130.7,"close":136.925,"volume":85856,"count":1789,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYM"},"trade":{"ms_of_day":55491549,"sequence":41897224,"size":39,"condition":115,"price":136.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYM"},"quote":{"ms_of_day":55486534,"bid_size":10,"bid_exchange":29,"bid":136.87,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":136.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYM"},"ohlc":{"ms_of_day":55491552,"open":138.34,"high":140.106,"low":130.7,"close":136.98,"volume":85860,"count":1790,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYM"},"trade":{"ms_of_day":55491552,"sequence":41897232,"size":4,"condition":115,"price":136.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55491384,"bid_size":14700,"bid_exchange":29,"bid":18.07,"bid_condition":0,"ask_size":21761,"ask_exchange":29,"ask":18.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55491542,"open":17.9,"high":20.52,"low":16.51,"close":18.07,"volume":171880785,"count":486911,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55491542,"sequence":41897220,"size":100,"condition":0,"price":18.0736,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"quote":{"ms_of_day":55490556,"bid_size":8,"bid_exchange":29,"bid":238.09,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":238.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"ohlc":{"ms_of_day":55491548,"open":280.11,"high":295.58,"low":219.57,"close":238.25,"volume":9346805,"count":100290,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"trade":{"ms_of_day":55491548,"sequence":41897223,"size":6,"condition":96,"price":238.2548,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"quote":{"ms_of_day":55478245,"bid_size":42,"bid_exchange":29,"bid":239.51,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":239.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"ohlc":{"ms_of_day":55491549,"open":224.83,"high":248.99,"low":213.59,"close":239.62,"volume":3094069,"count":69444,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"trade":{"ms_of_day":55491549,"sequence":41897225,"size":1,"condition":115,"price":239.6228,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVMI"},"quote":{"ms_of_day":55453238,"bid_size":40,"bid_exchange":29,"bid":195.75,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":196.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVMI"},"ohlc":{"ms_of_day":55491549,"open":224.87,"high":227.42,"low":191.87,"close":196.14,"volume":1488268,"count":39753,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVMI"},"trade":{"ms_of_day":55491549,"sequence":41897226,"size":2,"condition":115,"price":196.1442,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55491405,"bid_size":249,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55491544,"open":95.48,"high":97.69,"low":84.56,"close":86.05,"volume":53469814,"count":554629,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55491544,"sequence":41897221,"size":108,"condition":0,"price":86.0522,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRG"},"quote":{"ms_of_day":55469514,"bid_size":422,"bid_exchange":29,"bid":22.66,"bid_condition":0,"ask_size":234,"ask_exchange":29,"ask":22.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRG"},"ohlc":{"ms_of_day":55491547,"open":22.37,"high":22.94,"low":20.91,"close":22.66,"volume":3745926,"count":35988,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRG"},"trade":{"ms_of_day":55491547,"sequence":41897222,"size":3,"condition":115,"price":22.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55488693,"bid_size":1,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55491550,"open":91.46,"high":97.73,"low":69.83,"close":74.04,"volume":40796019,"count":410381,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55491550,"sequence":41897227,"size":1,"condition":115,"price":74.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAIN"},"quote":{"ms_of_day":55481751,"bid_size":2696,"bid_exchange":29,"bid":4.23,"bid_condition":0,"ask_size":3861,"ask_exchange":29,"ask":4.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAIN"},"ohlc":{"ms_of_day":55491552,"open":3.94,"high":4.7,"low":3.61,"close":4.22,"volume":14735939,"count":73188,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAIN"},"trade":{"ms_of_day":55491552,"sequence":41897229,"size":100,"condition":4,"price":4.2272,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55488693,"bid_size":1,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55491551,"open":91.46,"high":97.73,"low":69.83,"close":74.05,"volume":40796039,"count":410382,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55491551,"sequence":41897228,"size":20,"condition":96,"price":74.053,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55491384,"bid_size":80,"bid_exchange":29,"bid":91.73,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55491558,"open":92.85,"high":120.97,"low":76.14,"close":91.73,"volume":96205655,"count":878680,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55491558,"sequence":41897239,"size":50,"condition":115,"price":91.7375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55489501,"bid_size":234,"bid_exchange":29,"bid":100.16,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55491559,"open":107.14,"high":109.16,"low":92.44,"close":100.18,"volume":38852616,"count":419712,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55491559,"sequence":41897242,"size":15,"condition":115,"price":100.1816,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55490608,"bid_size":21,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55491554,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8663017,"count":114764,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55491554,"sequence":41897234,"size":100,"condition":0,"price":62.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"quote":{"ms_of_day":55489053,"bid_size":200,"bid_exchange":29,"bid":38.2,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":38.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"ohlc":{"ms_of_day":55491552,"open":34.1,"high":38.77,"low":33.92,"close":38.25,"volume":1481339,"count":28128,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"trade":{"ms_of_day":55491552,"sequence":41897230,"size":1,"condition":96,"price":38.2536,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCO"},"quote":{"ms_of_day":55481375,"bid_size":528,"bid_exchange":29,"bid":17.89,"bid_condition":0,"ask_size":506,"ask_exchange":29,"ask":17.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCO"},"ohlc":{"ms_of_day":55491560,"open":17.42,"high":18.88,"low":15.95,"close":17.9,"volume":3051035,"count":34612,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCO"},"trade":{"ms_of_day":55491560,"sequence":41897243,"size":100,"condition":4,"price":17.9043,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55490608,"bid_size":21,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55491555,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8663038,"count":114765,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55491555,"sequence":41897236,"size":21,"condition":115,"price":62.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"quote":{"ms_of_day":55487233,"bid_size":350,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":2.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"ohlc":{"ms_of_day":55491552,"open":2.5273,"high":2.87,"low":2.2,"close":2.35,"volume":1616664,"count":6424,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"trade":{"ms_of_day":55491552,"sequence":41897231,"size":100,"condition":0,"price":2.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STE"},"quote":{"ms_of_day":55323953,"bid_size":13,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":225.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STE"},"ohlc":{"ms_of_day":55491557,"open":230.77,"high":233.0,"low":217.68,"close":224.96,"volume":1104157,"count":41285,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STE"},"trade":{"ms_of_day":55491557,"sequence":41897238,"size":5,"condition":115,"price":224.9639,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55490963,"bid_size":1028,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55491555,"open":71.16,"high":72.36,"low":61.97,"close":70.72,"volume":96312585,"count":800016,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55491555,"sequence":41897235,"size":11,"condition":96,"price":70.7243,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STE"},"quote":{"ms_of_day":55323953,"bid_size":13,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":225.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STE"},"ohlc":{"ms_of_day":55491561,"open":230.77,"high":233.0,"low":217.68,"close":224.99,"volume":1104174,"count":41286,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STE"},"trade":{"ms_of_day":55491561,"sequence":41897245,"size":17,"condition":115,"price":224.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"quote":{"ms_of_day":55490112,"bid_size":1,"bid_exchange":29,"bid":53.86,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":53.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"ohlc":{"ms_of_day":55491557,"open":54.01,"high":56.29,"low":49.0,"close":53.86,"volume":4782806,"count":98390,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"trade":{"ms_of_day":55491557,"sequence":41897237,"size":1,"condition":115,"price":53.8629,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"quote":{"ms_of_day":55470031,"bid_size":33,"bid_exchange":29,"bid":212.9,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":213.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"ohlc":{"ms_of_day":55491558,"open":213.66,"high":225.21,"low":185.0,"close":212.9,"volume":5708051,"count":114312,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"trade":{"ms_of_day":55491558,"sequence":41897240,"size":3,"condition":115,"price":212.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"quote":{"ms_of_day":55490112,"bid_size":1,"bid_exchange":29,"bid":53.86,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":53.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"ohlc":{"ms_of_day":55491558,"open":54.01,"high":56.29,"low":49.0,"close":53.87,"volume":4782815,"count":98391,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"trade":{"ms_of_day":55491558,"sequence":41897241,"size":9,"condition":115,"price":53.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWT"},"quote":{"ms_of_day":55490331,"bid_size":1500,"bid_exchange":29,"bid":49.31,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":49.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWT"},"ohlc":{"ms_of_day":55491553,"open":51.5,"high":52.2,"low":48.43,"close":49.31,"volume":16362097,"count":100589,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWT"},"trade":{"ms_of_day":55491553,"sequence":41897233,"size":100,"condition":0,"price":49.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"quote":{"ms_of_day":55485526,"bid_size":100,"bid_exchange":29,"bid":38.13,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":38.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"ohlc":{"ms_of_day":55491567,"open":33.01,"high":42.33,"low":33.01,"close":38.14,"volume":4951936,"count":61337,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"trade":{"ms_of_day":55491567,"sequence":41897256,"size":89,"condition":115,"price":38.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASS"},"quote":{"ms_of_day":55469873,"bid_size":686,"bid_exchange":29,"bid":4.0,"bid_condition":0,"ask_size":195,"ask_exchange":29,"ask":4.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASS"},"ohlc":{"ms_of_day":55491561,"open":3.4,"high":4.66,"low":2.78,"close":4.0,"volume":4654704,"count":23325,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASS"},"trade":{"ms_of_day":55491561,"sequence":41897244,"size":8,"condition":115,"price":4.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFF"},"quote":{"ms_of_day":55490441,"bid_size":4501,"bid_exchange":29,"bid":31.06,"bid_condition":0,"ask_size":2800,"ask_exchange":29,"ask":31.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFF"},"ohlc":{"ms_of_day":55491571,"open":31.75,"high":31.85,"low":30.79,"close":31.06,"volume":14515854,"count":46459,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFF"},"trade":{"ms_of_day":55491571,"sequence":41897261,"size":220,"condition":0,"price":31.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55491384,"bid_size":80,"bid_exchange":29,"bid":91.73,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55491563,"open":92.85,"high":120.97,"low":76.14,"close":91.73,"volume":96205755,"count":878681,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55491563,"sequence":41897248,"size":100,"condition":0,"price":91.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55491384,"bid_size":80,"bid_exchange":29,"bid":91.73,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55491563,"open":92.85,"high":120.97,"low":76.14,"close":91.73,"volume":96205805,"count":878682,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55491563,"sequence":41897249,"size":50,"condition":115,"price":91.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"quote":{"ms_of_day":55489947,"bid_size":1,"bid_exchange":29,"bid":60.84,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":60.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"ohlc":{"ms_of_day":55491565,"open":60.9,"high":63.49,"low":57.93,"close":60.86,"volume":5603954,"count":110673,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"trade":{"ms_of_day":55491565,"sequence":41897252,"size":1,"condition":115,"price":60.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55491488,"bid_size":55,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1872,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55491567,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120297951,"count":1209645,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55491567,"sequence":41897255,"size":1,"condition":115,"price":224.9088,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55491488,"bid_size":55,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1872,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55491569,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120298001,"count":1209646,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55491569,"sequence":41897257,"size":50,"condition":115,"price":224.9044,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXE"},"quote":{"ms_of_day":55484093,"bid_size":3618,"bid_exchange":29,"bid":4.86,"bid_condition":0,"ask_size":9579,"ask_exchange":29,"ask":4.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXE"},"ohlc":{"ms_of_day":55491562,"open":4.7891,"high":5.04,"low":4.6608,"close":4.865,"volume":13590606,"count":35581,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXE"},"trade":{"ms_of_day":55491562,"sequence":41897247,"size":100,"condition":0,"price":4.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491450,"bid_size":450,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":690,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491561,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947797728,"count":10741795,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491561,"sequence":41897246,"size":44,"condition":115,"price":112.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"quote":{"ms_of_day":55490993,"bid_size":972,"bid_exchange":29,"bid":35.02,"bid_condition":0,"ask_size":2350,"ask_exchange":29,"ask":35.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"ohlc":{"ms_of_day":55491564,"open":34.93,"high":35.91,"low":33.65,"close":35.014,"volume":15252489,"count":137771,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"trade":{"ms_of_day":55491564,"sequence":41897250,"size":21,"condition":96,"price":35.0145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491450,"bid_size":450,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":690,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491564,"open":124.56,"high":149.019,"low":87.514,"close":112.785,"volume":1947797729,"count":10741796,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491564,"sequence":41897251,"size":1,"condition":115,"price":112.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491450,"bid_size":450,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":690,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491566,"open":124.56,"high":149.019,"low":87.514,"close":112.785,"volume":1947797730,"count":10741797,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491566,"sequence":41897253,"size":1,"condition":115,"price":112.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55488806,"bid_size":100,"bid_exchange":29,"bid":287.01,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55491567,"open":254.89,"high":327.92,"low":230.0,"close":287.72,"volume":40337649,"count":533365,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55491567,"sequence":41897254,"size":1,"condition":115,"price":287.7235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491145,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491575,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57666152,"count":416090,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491575,"sequence":41897269,"size":200,"condition":0,"price":21.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55488806,"bid_size":100,"bid_exchange":29,"bid":287.01,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55491577,"open":254.89,"high":327.92,"low":230.0,"close":287.8,"volume":40337689,"count":533366,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55491577,"sequence":41897272,"size":40,"condition":115,"price":287.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55491570,"bid_size":160,"bid_exchange":29,"bid":131.63,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55491570,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16753357,"count":236814,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55491570,"sequence":41897258,"size":51,"condition":115,"price":131.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUST"},"quote":{"ms_of_day":55487039,"bid_size":100,"bid_exchange":29,"bid":36.44,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":36.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUST"},"ohlc":{"ms_of_day":55491577,"open":48.61,"high":49.82,"low":36.02,"close":36.45,"volume":3246080,"count":22954,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUST"},"trade":{"ms_of_day":55491577,"sequence":41897273,"size":50,"condition":115,"price":36.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55491570,"bid_size":160,"bid_exchange":29,"bid":131.63,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55491570,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16753506,"count":236815,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55491570,"sequence":41897259,"size":149,"condition":95,"price":131.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491260,"bid_size":300,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491572,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11588762,"count":150205,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491572,"sequence":41897263,"size":25,"condition":115,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55491571,"bid_size":160,"bid_exchange":29,"bid":131.63,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55491571,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16753531,"count":236816,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55491571,"sequence":41897260,"size":25,"condition":115,"price":131.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491260,"bid_size":300,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491572,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11588862,"count":150206,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491572,"sequence":41897264,"size":100,"condition":0,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"quote":{"ms_of_day":55490815,"bid_size":312,"bid_exchange":29,"bid":155.46,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":155.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"ohlc":{"ms_of_day":55491572,"open":164.8,"high":174.24,"low":130.35,"close":155.57,"volume":5233876,"count":112901,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"trade":{"ms_of_day":55491572,"sequence":41897265,"size":16,"condition":115,"price":155.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55488693,"bid_size":1,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55491572,"open":91.46,"high":97.73,"low":69.83,"close":74.05,"volume":40796041,"count":410383,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55491572,"sequence":41897262,"size":2,"condition":115,"price":74.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVT"},"quote":{"ms_of_day":55476420,"bid_size":100,"bid_exchange":29,"bid":29.31,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":29.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVT"},"ohlc":{"ms_of_day":55491573,"open":29.76,"high":30.305,"low":26.01,"close":29.33,"volume":1207012,"count":27457,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVT"},"trade":{"ms_of_day":55491573,"sequence":41897266,"size":10,"condition":115,"price":29.3303,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55491321,"bid_size":434,"bid_exchange":29,"bid":51.08,"bid_condition":0,"ask_size":261,"ask_exchange":29,"ask":51.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55491573,"open":59.46,"high":63.61,"low":50.19,"close":51.09,"volume":93333964,"count":736263,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55491573,"sequence":41897267,"size":4,"condition":115,"price":51.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHU"},"quote":{"ms_of_day":55491558,"bid_size":163,"bid_exchange":29,"bid":16.47,"bid_condition":0,"ask_size":265,"ask_exchange":29,"ask":16.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHU"},"ohlc":{"ms_of_day":55491576,"open":18.19,"high":18.61,"low":15.72,"close":16.47,"volume":2095056,"count":27365,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHU"},"trade":{"ms_of_day":55491576,"sequence":41897271,"size":100,"condition":0,"price":16.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55484147,"bid_size":2,"bid_exchange":29,"bid":516.45,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":516.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55491586,"open":476.0,"high":525.81,"low":460.0,"close":516.7,"volume":6856971,"count":145335,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55491586,"sequence":41897282,"size":10,"condition":115,"price":516.704,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILT"},"quote":{"ms_of_day":55489775,"bid_size":228,"bid_exchange":29,"bid":6.67,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":6.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILT"},"ohlc":{"ms_of_day":55491575,"open":7.27,"high":7.41,"low":6.6,"close":6.67,"volume":1312112,"count":12022,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILT"},"trade":{"ms_of_day":55491575,"sequence":41897268,"size":10,"condition":115,"price":6.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTMI"},"quote":{"ms_of_day":55485604,"bid_size":202,"bid_exchange":29,"bid":21.59,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":21.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTMI"},"ohlc":{"ms_of_day":55491578,"open":22.11,"high":23.46,"low":21.0,"close":21.61,"volume":4484401,"count":29120,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTMI"},"trade":{"ms_of_day":55491578,"sequence":41897274,"size":19,"condition":115,"price":21.6132,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEPC"},"quote":{"ms_of_day":55491389,"bid_size":652,"bid_exchange":29,"bid":28.05,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":28.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEPC"},"ohlc":{"ms_of_day":55491575,"open":27.61,"high":29.69,"low":26.6,"close":28.06,"volume":2622284,"count":48908,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEPC"},"trade":{"ms_of_day":55491575,"sequence":41897270,"size":31,"condition":115,"price":28.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"quote":{"ms_of_day":55490548,"bid_size":113,"bid_exchange":29,"bid":252.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":252.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"ohlc":{"ms_of_day":55491579,"open":261.5,"high":278.14,"low":250.07,"close":252.55,"volume":3454054,"count":86674,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"trade":{"ms_of_day":55491579,"sequence":41897275,"size":24,"condition":115,"price":252.5578,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSH"},"quote":{"ms_of_day":55491575,"bid_size":10,"bid_exchange":29,"bid":16.73,"bid_condition":0,"ask_size":637,"ask_exchange":29,"ask":16.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSH"},"ohlc":{"ms_of_day":55491581,"open":16.85,"high":17.88,"low":16.03,"close":16.735,"volume":4398238,"count":65342,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSH"},"trade":{"ms_of_day":55491581,"sequence":41897277,"size":1,"condition":115,"price":16.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"quote":{"ms_of_day":55489796,"bid_size":133,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":12.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"ohlc":{"ms_of_day":55491580,"open":12.88,"high":13.8,"low":11.87,"close":12.06,"volume":9343087,"count":72448,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"trade":{"ms_of_day":55491580,"sequence":41897276,"size":100,"condition":4,"price":12.0647,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"quote":{"ms_of_day":55490037,"bid_size":972,"bid_exchange":29,"bid":34.52,"bid_condition":0,"ask_size":1516,"ask_exchange":29,"ask":34.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"ohlc":{"ms_of_day":55491588,"open":31.6,"high":35.786,"low":30.99,"close":34.525,"volume":42695495,"count":233493,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"trade":{"ms_of_day":55491588,"sequence":41897288,"size":9,"condition":115,"price":34.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"quote":{"ms_of_day":55490037,"bid_size":972,"bid_exchange":29,"bid":34.52,"bid_condition":0,"ask_size":1516,"ask_exchange":29,"ask":34.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"ohlc":{"ms_of_day":55491588,"open":31.6,"high":35.786,"low":30.99,"close":34.525,"volume":42695577,"count":233494,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"trade":{"ms_of_day":55491588,"sequence":41897289,"size":82,"condition":115,"price":34.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGLY"},"quote":{"ms_of_day":55425225,"bid_size":200,"bid_exchange":29,"bid":0.0411,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.0419,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGLY"},"ohlc":{"ms_of_day":55491584,"open":0.0719,"high":0.0817,"low":0.0376,"close":0.0412,"volume":93157927,"count":24214,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGLY"},"trade":{"ms_of_day":55491584,"sequence":41897280,"size":200,"condition":0,"price":0.0412,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"quote":{"ms_of_day":55491582,"bid_size":937,"bid_exchange":29,"bid":39.63,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":39.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"ohlc":{"ms_of_day":55491582,"open":39.93,"high":43.65,"low":37.75,"close":39.64,"volume":19946109,"count":194338,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"trade":{"ms_of_day":55491582,"sequence":41897278,"size":2,"condition":115,"price":39.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"quote":{"ms_of_day":55490037,"bid_size":972,"bid_exchange":29,"bid":34.52,"bid_condition":0,"ask_size":1516,"ask_exchange":29,"ask":34.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"ohlc":{"ms_of_day":55491588,"open":31.6,"high":35.786,"low":30.99,"close":34.525,"volume":42695579,"count":233495,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"trade":{"ms_of_day":55491588,"sequence":41897290,"size":2,"condition":115,"price":34.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55491582,"bid_size":14,"bid_exchange":29,"bid":48.93,"bid_condition":0,"ask_size":304,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55491588,"open":44.45,"high":49.73,"low":42.61,"close":48.95,"volume":3590428,"count":51349,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55491588,"sequence":41897287,"size":14,"condition":115,"price":48.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EUFN"},"quote":{"ms_of_day":55486803,"bid_size":1905,"bid_exchange":29,"bid":29.18,"bid_condition":0,"ask_size":728,"ask_exchange":29,"ask":29.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EUFN"},"ohlc":{"ms_of_day":55491588,"open":28.42,"high":30.0,"low":27.85,"close":29.18,"volume":5670499,"count":29011,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EUFN"},"trade":{"ms_of_day":55491588,"sequence":41897284,"size":31,"condition":115,"price":29.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55490746,"bid_size":443,"bid_exchange":29,"bid":43.5,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":43.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55491588,"open":42.88,"high":48.0,"low":40.92,"close":43.5,"volume":33036133,"count":264690,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55491588,"sequence":41897291,"size":10,"condition":115,"price":43.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIND"},"quote":{"ms_of_day":55489720,"bid_size":4461,"bid_exchange":29,"bid":1.65,"bid_condition":0,"ask_size":3653,"ask_exchange":29,"ask":1.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIND"},"ohlc":{"ms_of_day":55491583,"open":1.6683,"high":1.78,"low":1.6,"close":1.655,"volume":8553165,"count":33751,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIND"},"trade":{"ms_of_day":55491583,"sequence":41897279,"size":100,"condition":0,"price":1.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"quote":{"ms_of_day":55490548,"bid_size":58,"bid_exchange":29,"bid":93.03,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":93.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"ohlc":{"ms_of_day":55491588,"open":91.09,"high":97.5,"low":86.3,"close":93.03,"volume":15819710,"count":223928,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"trade":{"ms_of_day":55491588,"sequence":41897285,"size":5,"condition":115,"price":93.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"quote":{"ms_of_day":55490548,"bid_size":58,"bid_exchange":29,"bid":93.03,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":93.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"ohlc":{"ms_of_day":55491588,"open":91.09,"high":97.5,"low":86.3,"close":93.03,"volume":15819712,"count":223929,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"trade":{"ms_of_day":55491588,"sequence":41897286,"size":2,"condition":115,"price":93.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILPT"},"quote":{"ms_of_day":55489669,"bid_size":2145,"bid_exchange":29,"bid":3.57,"bid_condition":0,"ask_size":558,"ask_exchange":29,"ask":3.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILPT"},"ohlc":{"ms_of_day":55491584,"open":3.55,"high":3.64,"low":3.49,"close":3.57,"volume":63468,"count":633,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILPT"},"trade":{"ms_of_day":55491584,"sequence":41897281,"size":1,"condition":115,"price":3.5712,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491498,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55491589,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776408,"count":203918,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55491589,"sequence":41897292,"size":100,"condition":0,"price":55.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NHC"},"quote":{"ms_of_day":55478256,"bid_size":108,"bid_exchange":29,"bid":92.59,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":93.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NHC"},"ohlc":{"ms_of_day":55491586,"open":93.96,"high":96.03,"low":90.18,"close":92.99,"volume":148644,"count":9478,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NHC"},"trade":{"ms_of_day":55491586,"sequence":41897283,"size":4,"condition":115,"price":92.9927,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYN"},"quote":{"ms_of_day":55477530,"bid_size":431,"bid_exchange":29,"bid":27.9,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":27.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYN"},"ohlc":{"ms_of_day":55491594,"open":26.95,"high":28.23,"low":26.47,"close":27.912,"volume":4355976,"count":70797,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYN"},"trade":{"ms_of_day":55491594,"sequence":41897297,"size":200,"condition":4,"price":27.9126,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"quote":{"ms_of_day":55491583,"bid_size":937,"bid_exchange":29,"bid":39.63,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":39.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"ohlc":{"ms_of_day":55491591,"open":39.93,"high":43.65,"low":37.75,"close":39.64,"volume":19946209,"count":194339,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"trade":{"ms_of_day":55491591,"sequence":41897293,"size":100,"condition":0,"price":39.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"quote":{"ms_of_day":55491583,"bid_size":937,"bid_exchange":29,"bid":39.63,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":39.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"ohlc":{"ms_of_day":55491591,"open":39.93,"high":43.65,"low":37.75,"close":39.64,"volume":19946309,"count":194340,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"trade":{"ms_of_day":55491591,"sequence":41897294,"size":100,"condition":0,"price":39.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55491260,"bid_size":300,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55491594,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11588962,"count":150207,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55491594,"sequence":41897300,"size":100,"condition":0,"price":32.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"quote":{"ms_of_day":55486103,"bid_size":3673,"bid_exchange":29,"bid":12.22,"bid_condition":0,"ask_size":1612,"ask_exchange":29,"ask":12.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"ohlc":{"ms_of_day":55491592,"open":10.67,"high":13.0,"low":10.64,"close":12.225,"volume":10411400,"count":77387,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"trade":{"ms_of_day":55491592,"sequence":41897296,"size":3,"condition":115,"price":12.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"quote":{"ms_of_day":55434724,"bid_size":116,"bid_exchange":29,"bid":24.88,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":24.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"ohlc":{"ms_of_day":55491595,"open":25.44,"high":27.9,"low":23.4,"close":24.92,"volume":2384318,"count":46804,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"trade":{"ms_of_day":55491595,"sequence":41897302,"size":70,"condition":96,"price":24.9211,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBLK"},"quote":{"ms_of_day":55482672,"bid_size":529,"bid_exchange":29,"bid":15.89,"bid_condition":0,"ask_size":969,"ask_exchange":29,"ask":15.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBLK"},"ohlc":{"ms_of_day":55491591,"open":15.67,"high":17.34,"low":14.56,"close":15.89,"volume":9485544,"count":74656,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBLK"},"trade":{"ms_of_day":55491591,"sequence":41897295,"size":100,"condition":0,"price":15.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"quote":{"ms_of_day":55491594,"bid_size":81,"bid_exchange":29,"bid":16.12,"bid_condition":0,"ask_size":420,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"ohlc":{"ms_of_day":55491594,"open":16.47,"high":17.97,"low":13.35,"close":16.12,"volume":24622354,"count":189439,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"trade":{"ms_of_day":55491594,"sequence":41897298,"size":92,"condition":115,"price":16.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"quote":{"ms_of_day":55487253,"bid_size":5,"bid_exchange":29,"bid":513.37,"bid_condition":0,"ask_size":767,"ask_exchange":29,"ask":513.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"ohlc":{"ms_of_day":55491598,"open":529.0,"high":540.99,"low":508.0,"close":513.58,"volume":3660176,"count":99610,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"trade":{"ms_of_day":55491598,"sequence":41897305,"size":12,"condition":115,"price":513.5842,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"quote":{"ms_of_day":55491594,"bid_size":81,"bid_exchange":29,"bid":16.12,"bid_condition":0,"ask_size":420,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"ohlc":{"ms_of_day":55491594,"open":16.47,"high":17.97,"low":13.35,"close":16.12,"volume":24622454,"count":189440,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"trade":{"ms_of_day":55491594,"sequence":41897299,"size":100,"condition":95,"price":16.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"quote":{"ms_of_day":55486222,"bid_size":550,"bid_exchange":29,"bid":27.09,"bid_condition":0,"ask_size":926,"ask_exchange":29,"ask":27.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"ohlc":{"ms_of_day":55491597,"open":32.5,"high":33.21,"low":24.96,"close":27.09,"volume":6394977,"count":79867,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"trade":{"ms_of_day":55491597,"sequence":41897304,"size":100,"condition":4,"price":27.094,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55486607,"bid_size":416,"bid_exchange":29,"bid":17.34,"bid_condition":0,"ask_size":539,"ask_exchange":29,"ask":17.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55491598,"open":14.61,"high":17.352,"low":14.21,"close":17.35,"volume":1905941,"count":37093,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55491598,"sequence":41897306,"size":2,"condition":115,"price":17.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"quote":{"ms_of_day":55491505,"bid_size":352,"bid_exchange":29,"bid":175.11,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":175.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"ohlc":{"ms_of_day":55491595,"open":180.37,"high":182.84,"low":170.1,"close":175.11,"volume":23533131,"count":194672,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"trade":{"ms_of_day":55491595,"sequence":41897301,"size":115,"condition":0,"price":175.119,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"quote":{"ms_of_day":55489930,"bid_size":10,"bid_exchange":29,"bid":121.18,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":121.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"ohlc":{"ms_of_day":55491599,"open":123.63,"high":137.99,"low":114.81,"close":121.19,"volume":9031426,"count":170892,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"trade":{"ms_of_day":55491599,"sequence":41897307,"size":100,"condition":4,"price":121.1921,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"quote":{"ms_of_day":55487848,"bid_size":530,"bid_exchange":29,"bid":25.2,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":25.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"ohlc":{"ms_of_day":55491599,"open":25.5,"high":26.06,"low":23.75,"close":25.227,"volume":4120228,"count":69713,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"trade":{"ms_of_day":55491599,"sequence":41897308,"size":100,"condition":4,"price":25.2271,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"quote":{"ms_of_day":55491599,"bid_size":272,"bid_exchange":29,"bid":9.41,"bid_condition":0,"ask_size":552,"ask_exchange":29,"ask":9.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"ohlc":{"ms_of_day":55491599,"open":9.18,"high":9.44,"low":8.83,"close":9.415,"volume":761050,"count":13277,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"trade":{"ms_of_day":55491599,"sequence":41897309,"size":9,"condition":115,"price":9.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"quote":{"ms_of_day":55484978,"bid_size":427,"bid_exchange":29,"bid":47.37,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":47.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"ohlc":{"ms_of_day":55491603,"open":51.48,"high":52.23,"low":43.75,"close":47.4,"volume":26739290,"count":158414,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"trade":{"ms_of_day":55491603,"sequence":41897314,"size":20,"condition":115,"price":47.4002,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"quote":{"ms_of_day":55491583,"bid_size":937,"bid_exchange":29,"bid":39.63,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":39.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"ohlc":{"ms_of_day":55491600,"open":39.93,"high":43.65,"low":37.75,"close":39.64,"volume":19946409,"count":194341,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"trade":{"ms_of_day":55491600,"sequence":41897310,"size":100,"condition":0,"price":39.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTR"},"quote":{"ms_of_day":54870402,"bid_size":2,"bid_exchange":29,"bid":6.02,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":6.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTR"},"ohlc":{"ms_of_day":55491604,"open":6.2,"high":6.55,"low":6.07,"close":6.18,"volume":16173,"count":212,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTR"},"trade":{"ms_of_day":55491604,"sequence":41897315,"size":3,"condition":115,"price":6.1849,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRME"},"quote":{"ms_of_day":55486338,"bid_size":831,"bid_exchange":29,"bid":2.02,"bid_condition":0,"ask_size":6863,"ask_exchange":29,"ask":2.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRME"},"ohlc":{"ms_of_day":55491604,"open":2.0,"high":2.4,"low":1.7,"close":2.011,"volume":6997597,"count":34082,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRME"},"trade":{"ms_of_day":55491604,"sequence":41897316,"size":100,"condition":4,"price":2.0117,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"quote":{"ms_of_day":55491583,"bid_size":937,"bid_exchange":29,"bid":39.63,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":39.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"ohlc":{"ms_of_day":55491601,"open":39.93,"high":43.65,"low":37.75,"close":39.64,"volume":19946509,"count":194342,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"trade":{"ms_of_day":55491601,"sequence":41897312,"size":100,"condition":0,"price":39.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"quote":{"ms_of_day":55488023,"bid_size":309,"bid_exchange":29,"bid":18.66,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"ohlc":{"ms_of_day":55491596,"open":18.42,"high":20.8,"low":16.49,"close":18.65,"volume":6066059,"count":53450,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"trade":{"ms_of_day":55491596,"sequence":41897303,"size":80,"condition":96,"price":18.6555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRME"},"quote":{"ms_of_day":55486338,"bid_size":831,"bid_exchange":29,"bid":2.02,"bid_condition":0,"ask_size":6863,"ask_exchange":29,"ask":2.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRME"},"ohlc":{"ms_of_day":55491606,"open":2.0,"high":2.4,"low":1.7,"close":2.011,"volume":6997697,"count":34083,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRME"},"trade":{"ms_of_day":55491606,"sequence":41897319,"size":100,"condition":4,"price":2.0117,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"quote":{"ms_of_day":55487667,"bid_size":511,"bid_exchange":29,"bid":43.11,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":43.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"ohlc":{"ms_of_day":55491604,"open":41.18,"high":45.98,"low":40.24,"close":43.12,"volume":49575356,"count":310883,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"trade":{"ms_of_day":55491604,"sequence":41897317,"size":1,"condition":115,"price":43.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55470635,"bid_size":1513,"bid_exchange":29,"bid":1.56,"bid_condition":0,"ask_size":1497,"ask_exchange":29,"ask":1.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55491605,"open":1.53,"high":1.84,"low":1.49,"close":1.56,"volume":2293835,"count":9750,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55491605,"sequence":41897318,"size":500,"condition":0,"price":1.5645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55491347,"bid_size":60,"bid_exchange":29,"bid":278.84,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":278.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55491601,"open":275.25,"high":391.03,"low":168.5,"close":278.88,"volume":581390864,"count":6833579,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55491601,"sequence":41897311,"size":100,"condition":0,"price":278.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTK"},"quote":{"ms_of_day":55461084,"bid_size":57,"bid_exchange":29,"bid":8.7,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":8.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTK"},"ohlc":{"ms_of_day":55491603,"open":7.09,"high":10.35,"low":7.05,"close":8.7,"volume":1626112,"count":22996,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTK"},"trade":{"ms_of_day":55491603,"sequence":41897313,"size":2,"condition":115,"price":8.7069,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGUS"},"quote":{"ms_of_day":55490035,"bid_size":4900,"bid_exchange":29,"bid":34.11,"bid_condition":0,"ask_size":3600,"ask_exchange":29,"ask":34.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGUS"},"ohlc":{"ms_of_day":55491607,"open":35.47,"high":35.51,"low":33.3,"close":34.11,"volume":5452444,"count":11826,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGUS"},"trade":{"ms_of_day":55491607,"sequence":41897321,"size":51,"condition":115,"price":34.1144,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAA"},"quote":{"ms_of_day":55241054,"bid_size":1100,"bid_exchange":29,"bid":51.24,"bid_condition":0,"ask_size":3000,"ask_exchange":29,"ask":51.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAA"},"ohlc":{"ms_of_day":55491608,"open":51.16,"high":51.25,"low":51.1,"close":51.24,"volume":3016746,"count":5564,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAA"},"trade":{"ms_of_day":55491608,"sequence":41897323,"size":59,"condition":115,"price":51.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"quote":{"ms_of_day":55487069,"bid_size":201,"bid_exchange":29,"bid":81.1,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":81.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"ohlc":{"ms_of_day":55491611,"open":81.84,"high":83.99,"low":75.0,"close":81.12,"volume":10573261,"count":143082,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"trade":{"ms_of_day":55491611,"sequence":41897331,"size":8,"condition":115,"price":81.1213,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55491610,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138473299,"count":494963,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55491610,"sequence":41897330,"size":6,"condition":115,"price":13.2551,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55490319,"bid_size":509,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55491615,"open":18.81,"high":20.96,"low":16.05,"close":18.72,"volume":74571312,"count":472879,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55491615,"sequence":41897347,"size":3,"condition":96,"price":18.7272,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55491611,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138473337,"count":494964,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55491611,"sequence":41897334,"size":38,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"quote":{"ms_of_day":55483686,"bid_size":253,"bid_exchange":29,"bid":34.43,"bid_condition":0,"ask_size":263,"ask_exchange":29,"ask":34.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"ohlc":{"ms_of_day":55491616,"open":33.01,"high":40.15,"low":32.16,"close":34.44,"volume":4268230,"count":52282,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"trade":{"ms_of_day":55491616,"sequence":41897348,"size":4,"condition":115,"price":34.445,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55489872,"bid_size":235,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55491612,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76935397,"count":831245,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55491612,"sequence":41897335,"size":100,"condition":0,"price":75.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"quote":{"ms_of_day":55483686,"bid_size":253,"bid_exchange":29,"bid":34.43,"bid_condition":0,"ask_size":263,"ask_exchange":29,"ask":34.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"ohlc":{"ms_of_day":55491616,"open":33.01,"high":40.15,"low":32.16,"close":34.44,"volume":4268242,"count":52283,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"trade":{"ms_of_day":55491616,"sequence":41897349,"size":12,"condition":115,"price":34.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55491612,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138473437,"count":494965,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55491612,"sequence":41897336,"size":100,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"quote":{"ms_of_day":55491169,"bid_size":2200,"bid_exchange":29,"bid":55.26,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":55.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"ohlc":{"ms_of_day":55491612,"open":54.1,"high":57.47,"low":53.6,"close":55.265,"volume":4583610,"count":19462,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"trade":{"ms_of_day":55491612,"sequence":41897337,"size":16,"condition":115,"price":55.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"quote":{"ms_of_day":55478146,"bid_size":2,"bid_exchange":29,"bid":245.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":245.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"ohlc":{"ms_of_day":55491621,"open":250.21,"high":266.75,"low":238.01,"close":245.29,"volume":11675706,"count":184815,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"trade":{"ms_of_day":55491621,"sequence":41897352,"size":40,"condition":96,"price":245.2907,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASST"},"quote":{"ms_of_day":55449361,"bid_size":100,"bid_exchange":29,"bid":0.6039,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":0.6198,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASST"},"ohlc":{"ms_of_day":55491612,"open":0.57,"high":0.92,"low":0.49,"close":0.61,"volume":8506659,"count":19402,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASST"},"trade":{"ms_of_day":55491612,"sequence":41897343,"size":200,"condition":0,"price":0.6101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491589,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55491622,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776508,"count":203919,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55491622,"sequence":41897355,"size":100,"condition":0,"price":55.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZWS"},"quote":{"ms_of_day":55489873,"bid_size":100,"bid_exchange":29,"bid":33.82,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":33.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZWS"},"ohlc":{"ms_of_day":55491613,"open":32.01,"high":34.58,"low":32.01,"close":33.83,"volume":817928,"count":18797,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZWS"},"trade":{"ms_of_day":55491613,"sequence":41897345,"size":15,"condition":115,"price":33.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCB"},"quote":{"ms_of_day":55488696,"bid_size":69,"bid_exchange":29,"bid":28.62,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":28.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCB"},"ohlc":{"ms_of_day":55491625,"open":30.9,"high":30.9,"low":27.505,"close":28.64,"volume":4356136,"count":44068,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCB"},"trade":{"ms_of_day":55491625,"sequence":41897356,"size":80,"condition":115,"price":28.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491450,"bid_size":450,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":690,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491621,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947798492,"count":10741798,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491621,"sequence":41897351,"size":762,"condition":0,"price":112.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBRA"},"quote":{"ms_of_day":55464002,"bid_size":14,"bid_exchange":29,"bid":286.71,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":286.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBRA"},"ohlc":{"ms_of_day":55491625,"open":316.55,"high":319.82,"low":277.84,"close":286.82,"volume":3541104,"count":84477,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBRA"},"trade":{"ms_of_day":55491625,"sequence":41897357,"size":4,"condition":115,"price":286.8244,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAVA"},"quote":{"ms_of_day":55491169,"bid_size":100,"bid_exchange":29,"bid":64.02,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":64.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAVA"},"ohlc":{"ms_of_day":55491607,"open":63.65,"high":68.0,"low":60.67,"close":64.03,"volume":2700704,"count":7243,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAVA"},"trade":{"ms_of_day":55491607,"sequence":41897320,"size":18,"condition":115,"price":64.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PULS"},"quote":{"ms_of_day":55410346,"bid_size":15354,"bid_exchange":29,"bid":49.69,"bid_condition":0,"ask_size":61315,"ask_exchange":29,"ask":49.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PULS"},"ohlc":{"ms_of_day":55491607,"open":49.66,"high":49.7,"low":49.64,"close":49.7,"volume":2445251,"count":6120,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PULS"},"trade":{"ms_of_day":55491607,"sequence":41897322,"size":62,"condition":115,"price":49.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55486412,"bid_size":300,"bid_exchange":29,"bid":0.7162,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55491608,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7175,"volume":175708044,"count":120900,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55491608,"sequence":41897325,"size":800,"condition":0,"price":0.7175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55486412,"bid_size":300,"bid_exchange":29,"bid":0.7162,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55491609,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7175,"volume":175708844,"count":120901,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55491609,"sequence":41897326,"size":800,"condition":0,"price":0.7175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55486412,"bid_size":300,"bid_exchange":29,"bid":0.7162,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55491610,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7172,"volume":175708944,"count":120902,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55491610,"sequence":41897327,"size":100,"condition":0,"price":0.7172,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55486412,"bid_size":300,"bid_exchange":29,"bid":0.7162,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55491610,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7172,"volume":175709044,"count":120903,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55491610,"sequence":41897328,"size":100,"condition":0,"price":0.7172,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55486412,"bid_size":300,"bid_exchange":29,"bid":0.7162,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55491610,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7172,"volume":175709144,"count":120904,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55491610,"sequence":41897329,"size":100,"condition":0,"price":0.7172,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"quote":{"ms_of_day":55480603,"bid_size":101,"bid_exchange":29,"bid":107.96,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":108.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"ohlc":{"ms_of_day":55491611,"open":114.71,"high":118.51,"low":105.64,"close":107.98,"volume":5710129,"count":97454,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"trade":{"ms_of_day":55491611,"sequence":41897332,"size":20,"condition":115,"price":107.9821,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55486412,"bid_size":300,"bid_exchange":29,"bid":0.7162,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55491611,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7172,"volume":175709244,"count":120905,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55491611,"sequence":41897333,"size":100,"condition":0,"price":0.7172,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55486412,"bid_size":300,"bid_exchange":29,"bid":0.7162,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55491612,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7172,"volume":175710844,"count":120906,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55491612,"sequence":41897338,"size":1600,"condition":0,"price":0.7172,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55486412,"bid_size":300,"bid_exchange":29,"bid":0.7162,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55491612,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7172,"volume":175714044,"count":120907,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55491612,"sequence":41897340,"size":3200,"condition":0,"price":0.7172,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55486412,"bid_size":300,"bid_exchange":29,"bid":0.7162,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55491612,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7172,"volume":175723044,"count":120908,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55491612,"sequence":41897341,"size":9000,"condition":0,"price":0.7172,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55486412,"bid_size":300,"bid_exchange":29,"bid":0.7162,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55491612,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7171,"volume":175724644,"count":120909,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55491612,"sequence":41897342,"size":1600,"condition":0,"price":0.7171,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55486412,"bid_size":300,"bid_exchange":29,"bid":0.7162,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55491613,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7171,"volume":175727844,"count":120910,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55491613,"sequence":41897344,"size":3200,"condition":0,"price":0.7171,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55491347,"bid_size":60,"bid_exchange":29,"bid":278.84,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":278.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55491613,"open":275.25,"high":391.03,"low":168.5,"close":278.9,"volume":581390865,"count":6833580,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55491613,"sequence":41897346,"size":1,"condition":115,"price":278.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRLN"},"quote":{"ms_of_day":55482194,"bid_size":34829,"bid_exchange":29,"bid":41.22,"bid_condition":0,"ask_size":31633,"ask_exchange":29,"ask":41.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRLN"},"ohlc":{"ms_of_day":55491620,"open":41.34,"high":41.38,"low":41.0,"close":41.22,"volume":35319571,"count":40066,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRLN"},"trade":{"ms_of_day":55491620,"sequence":41897350,"size":72,"condition":115,"price":41.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASO"},"quote":{"ms_of_day":55488673,"bid_size":206,"bid_exchange":29,"bid":48.56,"bid_condition":0,"ask_size":523,"ask_exchange":29,"ask":48.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASO"},"ohlc":{"ms_of_day":55491629,"open":47.57,"high":50.59,"low":44.5,"close":48.59,"volume":7808458,"count":93907,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASO"},"trade":{"ms_of_day":55491629,"sequence":41897362,"size":100,"condition":0,"price":48.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"quote":{"ms_of_day":55491583,"bid_size":937,"bid_exchange":29,"bid":39.63,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":39.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"ohlc":{"ms_of_day":55491608,"open":39.93,"high":43.65,"low":37.75,"close":39.64,"volume":19946809,"count":194343,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"trade":{"ms_of_day":55491608,"sequence":41897324,"size":300,"condition":0,"price":39.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55491535,"bid_size":1826,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55491612,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24452178,"count":111170,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55491612,"sequence":41897339,"size":598,"condition":0,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"quote":{"ms_of_day":55482349,"bid_size":102,"bid_exchange":29,"bid":78.23,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":78.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"ohlc":{"ms_of_day":55491622,"open":72.01,"high":80.47,"low":72.01,"close":78.24,"volume":2231619,"count":38188,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"trade":{"ms_of_day":55491622,"sequence":41897353,"size":40,"condition":115,"price":78.2426,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"quote":{"ms_of_day":55490002,"bid_size":1208,"bid_exchange":29,"bid":9.43,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":9.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"ohlc":{"ms_of_day":55491622,"open":9.01,"high":9.6,"low":8.52,"close":9.43,"volume":19418730,"count":107377,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"trade":{"ms_of_day":55491622,"sequence":41897354,"size":100,"condition":4,"price":9.4308,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55491381,"bid_size":427,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":196,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55491625,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25676519,"count":206273,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55491625,"sequence":41897359,"size":100,"condition":0,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"quote":{"ms_of_day":55491303,"bid_size":223,"bid_exchange":29,"bid":32.9,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"ohlc":{"ms_of_day":55491625,"open":32.41,"high":34.82,"low":31.41,"close":32.915,"volume":8724256,"count":96373,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"trade":{"ms_of_day":55491625,"sequence":41897358,"size":100,"condition":0,"price":32.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55489872,"bid_size":235,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55491628,"open":76.26,"high":79.46,"low":66.85,"close":75.06,"volume":76935407,"count":831246,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55491628,"sequence":41897360,"size":10,"condition":115,"price":75.0613,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNK"},"quote":{"ms_of_day":55478221,"bid_size":339,"bid_exchange":29,"bid":13.13,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":13.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNK"},"ohlc":{"ms_of_day":55491629,"open":14.15,"high":14.62,"low":13.08,"close":13.14,"volume":1358838,"count":17246,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNK"},"trade":{"ms_of_day":55491629,"sequence":41897361,"size":50,"condition":115,"price":13.1411,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"quote":{"ms_of_day":55491629,"bid_size":80,"bid_exchange":29,"bid":19.28,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":19.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"ohlc":{"ms_of_day":55491629,"open":23.94,"high":25.98,"low":18.23,"close":19.28,"volume":7088833,"count":82592,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"trade":{"ms_of_day":55491629,"sequence":41897363,"size":1,"condition":115,"price":19.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"quote":{"ms_of_day":55491629,"bid_size":80,"bid_exchange":29,"bid":19.28,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":19.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"ohlc":{"ms_of_day":55491629,"open":23.94,"high":25.98,"low":18.23,"close":19.28,"volume":7088853,"count":82593,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"trade":{"ms_of_day":55491629,"sequence":41897364,"size":20,"condition":115,"price":19.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"quote":{"ms_of_day":55491629,"bid_size":112,"bid_exchange":29,"bid":19.27,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":19.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"ohlc":{"ms_of_day":55491629,"open":23.94,"high":25.98,"low":18.23,"close":19.28,"volume":7088933,"count":82594,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"trade":{"ms_of_day":55491629,"sequence":41897365,"size":80,"condition":115,"price":19.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JELD"},"quote":{"ms_of_day":55489906,"bid_size":549,"bid_exchange":29,"bid":6.27,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":6.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JELD"},"ohlc":{"ms_of_day":55491630,"open":5.02,"high":6.305,"low":5.02,"close":6.29,"volume":572216,"count":8837,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JELD"},"trade":{"ms_of_day":55491630,"sequence":41897366,"size":54,"condition":96,"price":6.2905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXP"},"quote":{"ms_of_day":55491630,"bid_size":52,"bid_exchange":29,"bid":68.75,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":68.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXP"},"ohlc":{"ms_of_day":55491636,"open":67.69,"high":69.75,"low":63.72,"close":68.8,"volume":4396975,"count":77749,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXP"},"trade":{"ms_of_day":55491636,"sequence":41897375,"size":1,"condition":115,"price":68.805,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHL"},"quote":{"ms_of_day":55478221,"bid_size":5,"bid_exchange":29,"bid":18.72,"bid_condition":0,"ask_size":342,"ask_exchange":29,"ask":18.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHL"},"ohlc":{"ms_of_day":55491630,"open":21.04,"high":21.47,"low":18.6,"close":18.74,"volume":947942,"count":15213,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHL"},"trade":{"ms_of_day":55491630,"sequence":41897367,"size":6,"condition":115,"price":18.7488,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55491569,"bid_size":1140,"bid_exchange":29,"bid":484.56,"bid_condition":0,"ask_size":1276,"ask_exchange":29,"ask":484.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55491634,"open":474.23,"high":526.08,"low":451.49,"close":484.41,"volume":155951156,"count":1529422,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55491634,"sequence":41897374,"size":2,"condition":115,"price":484.4166,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55491597,"bid_size":471,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55491631,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304611581,"count":2741982,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55491631,"sequence":41897368,"size":747,"condition":0,"price":163.0411,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55491597,"bid_size":471,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55491632,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304611661,"count":2741983,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55491632,"sequence":41897369,"size":80,"condition":115,"price":163.0411,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55491632,"bid_size":396,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55491632,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304611712,"count":2741984,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55491632,"sequence":41897370,"size":51,"condition":96,"price":163.0397,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55491632,"bid_size":396,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55491632,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304611713,"count":2741985,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55491632,"sequence":41897371,"size":1,"condition":96,"price":163.0411,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491450,"bid_size":450,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":690,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491633,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947799995,"count":10741799,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491633,"sequence":41897372,"size":1503,"condition":0,"price":112.7809,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491450,"bid_size":450,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":690,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491633,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947799996,"count":10741800,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491633,"sequence":41897373,"size":1,"condition":96,"price":112.7809,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491450,"bid_size":450,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":690,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491641,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947800196,"count":10741801,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491641,"sequence":41897385,"size":200,"condition":0,"price":112.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491450,"bid_size":450,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":690,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491642,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947800296,"count":10741802,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491642,"sequence":41897387,"size":100,"condition":0,"price":112.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"quote":{"ms_of_day":55488755,"bid_size":8,"bid_exchange":29,"bid":24.1,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":24.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"ohlc":{"ms_of_day":55491644,"open":34.59,"high":35.67,"low":23.63,"close":24.105,"volume":22496607,"count":171408,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"trade":{"ms_of_day":55491644,"sequence":41897388,"size":7,"condition":115,"price":24.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JGRO"},"quote":{"ms_of_day":55491301,"bid_size":110,"bid_exchange":29,"bid":76.07,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":76.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JGRO"},"ohlc":{"ms_of_day":55491641,"open":74.86,"high":80.85,"low":73.05,"close":76.08,"volume":1321736,"count":6075,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JGRO"},"trade":{"ms_of_day":55491641,"sequence":41897384,"size":17,"condition":115,"price":76.0801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"quote":{"ms_of_day":55491083,"bid_size":193,"bid_exchange":29,"bid":617.65,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":617.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"ohlc":{"ms_of_day":55491639,"open":592.01,"high":631.78,"low":555.63,"close":617.82,"volume":4575713,"count":108441,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"trade":{"ms_of_day":55491639,"sequence":41897378,"size":1,"condition":115,"price":617.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"quote":{"ms_of_day":55485563,"bid_size":1002,"bid_exchange":29,"bid":103.62,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":103.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"ohlc":{"ms_of_day":55491639,"open":99.38,"high":106.43,"low":92.28,"close":103.71,"volume":1514767,"count":44817,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"trade":{"ms_of_day":55491639,"sequence":41897379,"size":1,"condition":115,"price":103.7105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"quote":{"ms_of_day":55490137,"bid_size":10535,"bid_exchange":29,"bid":6.23,"bid_condition":0,"ask_size":11600,"ask_exchange":29,"ask":6.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"ohlc":{"ms_of_day":55491637,"open":4.42,"high":6.33,"low":4.26,"close":6.23,"volume":74072399,"count":88915,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"trade":{"ms_of_day":55491637,"sequence":41897376,"size":2032,"condition":0,"price":6.2309,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPS"},"quote":{"ms_of_day":55491372,"bid_size":9772,"bid_exchange":29,"bid":4.95,"bid_condition":0,"ask_size":32822,"ask_exchange":29,"ask":4.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPS"},"ohlc":{"ms_of_day":55491641,"open":4.91,"high":4.97,"low":4.9,"close":4.955,"volume":5633694,"count":13921,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPS"},"trade":{"ms_of_day":55491641,"sequence":41897383,"size":48,"condition":115,"price":4.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"quote":{"ms_of_day":55490137,"bid_size":10535,"bid_exchange":29,"bid":6.23,"bid_condition":0,"ask_size":11600,"ask_exchange":29,"ask":6.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"ohlc":{"ms_of_day":55491637,"open":4.42,"high":6.33,"low":4.26,"close":6.23,"volume":74072710,"count":88916,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"trade":{"ms_of_day":55491637,"sequence":41897377,"size":311,"condition":0,"price":6.2309,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55491488,"bid_size":55,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1872,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55491639,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120298711,"count":1209647,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55491639,"sequence":41897380,"size":710,"condition":0,"price":224.9011,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55491488,"bid_size":55,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1872,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55491639,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120298852,"count":1209648,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55491639,"sequence":41897381,"size":141,"condition":0,"price":224.9011,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55491488,"bid_size":55,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1872,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55491640,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120298853,"count":1209649,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55491640,"sequence":41897382,"size":1,"condition":96,"price":224.9011,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"quote":{"ms_of_day":55490748,"bid_size":107,"bid_exchange":29,"bid":39.49,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":39.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"ohlc":{"ms_of_day":55491641,"open":40.97,"high":45.83,"low":37.5,"close":39.48,"volume":10924476,"count":100760,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"trade":{"ms_of_day":55491641,"sequence":41897386,"size":90,"condition":96,"price":39.4898,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBND"},"quote":{"ms_of_day":55176150,"bid_size":100,"bid_exchange":29,"bid":53.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":53.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBND"},"ohlc":{"ms_of_day":55491645,"open":53.33,"high":53.6,"low":53.03,"close":53.06,"volume":1589864,"count":4704,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBND"},"trade":{"ms_of_day":55491645,"sequence":41897390,"size":62,"condition":115,"price":53.0683,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"quote":{"ms_of_day":55490442,"bid_size":3,"bid_exchange":29,"bid":71.42,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":71.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"ohlc":{"ms_of_day":55491650,"open":72.01,"high":73.12,"low":70.32,"close":71.41,"volume":6715734,"count":81488,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"trade":{"ms_of_day":55491650,"sequence":41897395,"size":39,"condition":115,"price":71.4134,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"quote":{"ms_of_day":55490442,"bid_size":3,"bid_exchange":29,"bid":71.42,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":71.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"ohlc":{"ms_of_day":55491651,"open":72.01,"high":73.12,"low":70.32,"close":71.41,"volume":6715736,"count":81489,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"trade":{"ms_of_day":55491651,"sequence":41897396,"size":2,"condition":115,"price":71.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEZU"},"quote":{"ms_of_day":55490169,"bid_size":250,"bid_exchange":29,"bid":39.74,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":39.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEZU"},"ohlc":{"ms_of_day":55491653,"open":40.5806,"high":40.81,"low":39.49,"close":39.815,"volume":465843,"count":1483,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEZU"},"trade":{"ms_of_day":55491653,"sequence":41897402,"size":100,"condition":0,"price":39.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPEF"},"quote":{"ms_of_day":55486600,"bid_size":125,"bid_exchange":29,"bid":64.72,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":64.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPEF"},"ohlc":{"ms_of_day":55491644,"open":65.76,"high":66.2,"low":63.0,"close":64.74,"volume":568336,"count":3018,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPEF"},"trade":{"ms_of_day":55491644,"sequence":41897389,"size":20,"condition":115,"price":64.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBND"},"quote":{"ms_of_day":55176150,"bid_size":100,"bid_exchange":29,"bid":53.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":53.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBND"},"ohlc":{"ms_of_day":55491646,"open":53.33,"high":53.6,"low":53.03,"close":53.05,"volume":1589872,"count":4705,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBND"},"trade":{"ms_of_day":55491646,"sequence":41897392,"size":8,"condition":115,"price":53.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTAI"},"quote":{"ms_of_day":55483847,"bid_size":5,"bid_exchange":29,"bid":115.03,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":115.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTAI"},"ohlc":{"ms_of_day":55491646,"open":106.49,"high":118.0,"low":92.81,"close":115.2,"volume":5170907,"count":75850,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTAI"},"trade":{"ms_of_day":55491646,"sequence":41897391,"size":2,"condition":115,"price":115.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"quote":{"ms_of_day":55491638,"bid_size":7135,"bid_exchange":29,"bid":6.23,"bid_condition":0,"ask_size":10000,"ask_exchange":29,"ask":6.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"ohlc":{"ms_of_day":55491650,"open":4.42,"high":6.33,"low":4.26,"close":6.235,"volume":74072810,"count":88917,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"trade":{"ms_of_day":55491650,"sequence":41897394,"size":100,"condition":0,"price":6.235,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARVN"},"quote":{"ms_of_day":55491451,"bid_size":400,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":8.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARVN"},"ohlc":{"ms_of_day":55491648,"open":17.9,"high":18.0,"low":7.77,"close":8.03,"volume":31183227,"count":223193,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARVN"},"trade":{"ms_of_day":55491648,"sequence":41897393,"size":28,"condition":96,"price":8.0316,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELE"},"quote":{"ms_of_day":55491305,"bid_size":1,"bid_exchange":29,"bid":53.71,"bid_condition":0,"ask_size":291,"ask_exchange":29,"ask":53.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELE"},"ohlc":{"ms_of_day":55491652,"open":54.14,"high":57.7,"low":49.55,"close":53.74,"volume":2359733,"count":53388,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELE"},"trade":{"ms_of_day":55491652,"sequence":41897397,"size":1,"condition":115,"price":53.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPGI"},"quote":{"ms_of_day":55489939,"bid_size":27,"bid_exchange":29,"bid":511.11,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":511.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPGI"},"ohlc":{"ms_of_day":55491652,"open":529.0,"high":540.0,"low":477.85,"close":511.33,"volume":4038382,"count":144537,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPGI"},"trade":{"ms_of_day":55491652,"sequence":41897398,"size":5,"condition":115,"price":511.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCF"},"quote":{"ms_of_day":55487476,"bid_size":162,"bid_exchange":29,"bid":15.85,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":15.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCF"},"ohlc":{"ms_of_day":55491652,"open":15.65,"high":16.205,"low":15.32,"close":15.852,"volume":1409067,"count":32661,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCF"},"trade":{"ms_of_day":55491652,"sequence":41897400,"size":6,"condition":115,"price":15.8522,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPGI"},"quote":{"ms_of_day":55489939,"bid_size":27,"bid_exchange":29,"bid":511.11,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":511.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPGI"},"ohlc":{"ms_of_day":55491652,"open":529.0,"high":540.0,"low":477.85,"close":511.33,"volume":4038387,"count":144538,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPGI"},"trade":{"ms_of_day":55491652,"sequence":41897399,"size":5,"condition":115,"price":511.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"quote":{"ms_of_day":55490209,"bid_size":226,"bid_exchange":29,"bid":63.19,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":63.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"ohlc":{"ms_of_day":55491655,"open":65.52,"high":66.87,"low":62.08,"close":63.18,"volume":8182686,"count":85098,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"trade":{"ms_of_day":55491655,"sequence":41897404,"size":2,"condition":96,"price":63.1855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCN"},"quote":{"ms_of_day":55486296,"bid_size":120,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":232,"ask_exchange":29,"ask":163.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCN"},"ohlc":{"ms_of_day":55491652,"open":171.81,"high":177.0,"low":159.2,"close":163.12,"volume":530102,"count":17975,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCN"},"trade":{"ms_of_day":55491652,"sequence":41897401,"size":3,"condition":115,"price":163.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"quote":{"ms_of_day":55491421,"bid_size":100,"bid_exchange":29,"bid":93.05,"bid_condition":0,"ask_size":2246,"ask_exchange":29,"ask":93.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"ohlc":{"ms_of_day":55491653,"open":87.61,"high":94.04,"low":85.43,"close":93.05,"volume":39733502,"count":300407,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"trade":{"ms_of_day":55491653,"sequence":41897403,"size":100,"condition":0,"price":93.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOS"},"quote":{"ms_of_day":55483239,"bid_size":312,"bid_exchange":29,"bid":27.47,"bid_condition":0,"ask_size":368,"ask_exchange":29,"ask":27.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOS"},"ohlc":{"ms_of_day":55491655,"open":24.54,"high":28.68,"low":23.15,"close":27.48,"volume":25325475,"count":270208,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOS"},"trade":{"ms_of_day":55491655,"sequence":41897405,"size":32,"condition":96,"price":27.4805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55491356,"bid_size":2943,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":785,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55491657,"open":30.33,"high":30.81,"low":29.46,"close":29.92,"volume":44119391,"count":126111,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55491657,"sequence":41897406,"size":13,"condition":96,"price":29.9296,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADEA"},"quote":{"ms_of_day":55480427,"bid_size":635,"bid_exchange":29,"bid":14.05,"bid_condition":0,"ask_size":637,"ask_exchange":29,"ask":14.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADEA"},"ohlc":{"ms_of_day":55491657,"open":14.88,"high":15.61,"low":13.04,"close":14.06,"volume":2344178,"count":27627,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADEA"},"trade":{"ms_of_day":55491657,"sequence":41897408,"size":7,"condition":115,"price":14.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"quote":{"ms_of_day":55488811,"bid_size":8085,"bid_exchange":29,"bid":4.28,"bid_condition":0,"ask_size":4085,"ask_exchange":29,"ask":4.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"ohlc":{"ms_of_day":55491657,"open":4.12,"high":4.39,"low":3.44,"close":4.28,"volume":18491147,"count":53375,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"trade":{"ms_of_day":55491657,"sequence":41897407,"size":20,"condition":115,"price":4.285,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"quote":{"ms_of_day":55490747,"bid_size":2530,"bid_exchange":29,"bid":16.32,"bid_condition":0,"ask_size":4035,"ask_exchange":29,"ask":16.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"ohlc":{"ms_of_day":55491658,"open":17.3801,"high":17.6096,"low":15.23,"close":16.3255,"volume":43884062,"count":212963,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"trade":{"ms_of_day":55491658,"sequence":41897409,"size":5,"condition":115,"price":16.3255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55491313,"bid_size":70,"bid_exchange":29,"bid":392.17,"bid_condition":0,"ask_size":191,"ask_exchange":29,"ask":392.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55491660,"open":396.67,"high":422.54,"low":362.97,"close":392.21,"volume":111081091,"count":1560100,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55491660,"sequence":41897410,"size":100,"condition":0,"price":392.2194,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"quote":{"ms_of_day":55491650,"bid_size":7135,"bid_exchange":29,"bid":6.23,"bid_condition":0,"ask_size":9200,"ask_exchange":29,"ask":6.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"ohlc":{"ms_of_day":55491660,"open":4.42,"high":6.33,"low":4.26,"close":6.23,"volume":74075213,"count":88918,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"trade":{"ms_of_day":55491660,"sequence":41897411,"size":2403,"condition":0,"price":6.2301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"quote":{"ms_of_day":55490728,"bid_size":10308,"bid_exchange":29,"bid":15.24,"bid_condition":0,"ask_size":6185,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"ohlc":{"ms_of_day":55491661,"open":16.27,"high":16.56,"low":14.28,"close":15.24,"volume":299364735,"count":393534,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"trade":{"ms_of_day":55491661,"sequence":41897412,"size":2,"condition":115,"price":15.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"quote":{"ms_of_day":55483267,"bid_size":115,"bid_exchange":29,"bid":45.08,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":45.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"ohlc":{"ms_of_day":55491662,"open":44.23,"high":47.0,"low":41.01,"close":45.07,"volume":4452028,"count":59081,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"trade":{"ms_of_day":55491662,"sequence":41897413,"size":9,"condition":96,"price":45.0787,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55478220,"bid_size":1386,"bid_exchange":29,"bid":8.21,"bid_condition":0,"ask_size":1199,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55491662,"open":8.0,"high":9.15,"low":8.0,"close":8.2,"volume":9798059,"count":74684,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55491662,"sequence":41897414,"size":100,"condition":4,"price":8.2088,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRL"},"quote":{"ms_of_day":55478220,"bid_size":66,"bid_exchange":29,"bid":40.98,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":41.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRL"},"ohlc":{"ms_of_day":55491665,"open":39.14,"high":46.7,"low":39.14,"close":41.01,"volume":4306540,"count":65550,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRL"},"trade":{"ms_of_day":55491665,"sequence":41897416,"size":1,"condition":115,"price":41.0121,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"quote":{"ms_of_day":55488454,"bid_size":9557,"bid_exchange":29,"bid":5.33,"bid_condition":0,"ask_size":6887,"ask_exchange":29,"ask":5.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"ohlc":{"ms_of_day":55491666,"open":6.27,"high":6.53,"low":5.23,"close":5.33,"volume":153774330,"count":280729,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"trade":{"ms_of_day":55491666,"sequence":41897417,"size":9,"condition":115,"price":5.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"quote":{"ms_of_day":55488454,"bid_size":9557,"bid_exchange":29,"bid":5.33,"bid_condition":0,"ask_size":6887,"ask_exchange":29,"ask":5.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"ohlc":{"ms_of_day":55491666,"open":6.27,"high":6.53,"low":5.23,"close":5.33,"volume":153774337,"count":280730,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"trade":{"ms_of_day":55491666,"sequence":41897418,"size":7,"condition":115,"price":5.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"quote":{"ms_of_day":55491407,"bid_size":5205,"bid_exchange":29,"bid":19.51,"bid_condition":0,"ask_size":4972,"ask_exchange":29,"ask":19.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"ohlc":{"ms_of_day":55491676,"open":17.81,"high":19.67,"low":17.44,"close":19.5,"volume":74032961,"count":214244,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"trade":{"ms_of_day":55491676,"sequence":41897420,"size":700,"condition":4,"price":19.5044,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"quote":{"ms_of_day":55491574,"bid_size":40,"bid_exchange":29,"bid":66.72,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":66.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"ohlc":{"ms_of_day":55491677,"open":63.01,"high":70.47,"low":62.76,"close":66.75,"volume":5312450,"count":66797,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"trade":{"ms_of_day":55491677,"sequence":41897436,"size":200,"condition":0,"price":66.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRCT"},"quote":{"ms_of_day":55487572,"bid_size":204,"bid_exchange":29,"bid":1.11,"bid_condition":0,"ask_size":2977,"ask_exchange":29,"ask":1.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRCT"},"ohlc":{"ms_of_day":55491678,"open":0.97,"high":1.24,"low":0.7,"close":1.11,"volume":9538472,"count":21449,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRCT"},"trade":{"ms_of_day":55491678,"sequence":41897447,"size":1400,"condition":0,"price":1.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"quote":{"ms_of_day":55488755,"bid_size":8,"bid_exchange":29,"bid":24.1,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":24.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"ohlc":{"ms_of_day":55491676,"open":34.59,"high":35.67,"low":23.63,"close":24.108,"volume":22496683,"count":171409,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"trade":{"ms_of_day":55491676,"sequence":41897421,"size":76,"condition":115,"price":24.108,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUTY"},"quote":{"ms_of_day":55491052,"bid_size":280,"bid_exchange":29,"bid":50.15,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":50.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUTY"},"ohlc":{"ms_of_day":55491665,"open":51.0,"high":51.45,"low":48.83,"close":50.15,"volume":883440,"count":8241,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUTY"},"trade":{"ms_of_day":55491665,"sequence":41897415,"size":1,"condition":115,"price":50.1512,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNC"},"quote":{"ms_of_day":55490957,"bid_size":653,"bid_exchange":29,"bid":8.66,"bid_condition":0,"ask_size":1124,"ask_exchange":29,"ask":8.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNC"},"ohlc":{"ms_of_day":55491676,"open":11.3,"high":11.72,"low":8.6,"close":8.66,"volume":8045914,"count":74783,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNC"},"trade":{"ms_of_day":55491676,"sequence":41897422,"size":1,"condition":115,"price":8.6607,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHX"},"quote":{"ms_of_day":55480809,"bid_size":104,"bid_exchange":29,"bid":24.7,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":24.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHX"},"ohlc":{"ms_of_day":55491668,"open":30.96,"high":33.18,"low":23.3,"close":24.7,"volume":12992734,"count":57327,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHX"},"trade":{"ms_of_day":55491668,"sequence":41897419,"size":23,"condition":115,"price":24.7033,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491676,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491676,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57666252,"count":416091,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491676,"sequence":41897423,"size":100,"condition":0,"price":21.515,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWST"},"quote":{"ms_of_day":55478218,"bid_size":230,"bid_exchange":29,"bid":110.63,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":110.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWST"},"ohlc":{"ms_of_day":55491678,"open":107.55,"high":114.22,"low":106.43,"close":110.66,"volume":1191837,"count":23311,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWST"},"trade":{"ms_of_day":55491678,"sequence":41897446,"size":5,"condition":115,"price":110.6607,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"quote":{"ms_of_day":55479750,"bid_size":1143,"bid_exchange":29,"bid":8.44,"bid_condition":0,"ask_size":979,"ask_exchange":29,"ask":8.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"ohlc":{"ms_of_day":55491679,"open":9.03,"high":9.03,"low":8.16,"close":8.44,"volume":692517,"count":11346,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"trade":{"ms_of_day":55491679,"sequence":41897451,"size":80,"condition":115,"price":8.4457,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491676,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491676,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57666414,"count":416092,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491676,"sequence":41897424,"size":162,"condition":0,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491676,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491676,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57666714,"count":416093,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491676,"sequence":41897425,"size":300,"condition":0,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491676,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491676,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57666814,"count":416094,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491676,"sequence":41897426,"size":100,"condition":0,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491676,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491676,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57666914,"count":416095,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491676,"sequence":41897427,"size":100,"condition":0,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRCT"},"quote":{"ms_of_day":55487572,"bid_size":204,"bid_exchange":29,"bid":1.11,"bid_condition":0,"ask_size":2977,"ask_exchange":29,"ask":1.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRCT"},"ohlc":{"ms_of_day":55491679,"open":0.97,"high":1.24,"low":0.7,"close":1.11,"volume":9538616,"count":21450,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRCT"},"trade":{"ms_of_day":55491679,"sequence":41897450,"size":144,"condition":0,"price":1.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491676,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491676,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57667014,"count":416096,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491676,"sequence":41897428,"size":100,"condition":0,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"quote":{"ms_of_day":55487643,"bid_size":723,"bid_exchange":29,"bid":11.4,"bid_condition":0,"ask_size":1190,"ask_exchange":29,"ask":11.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"ohlc":{"ms_of_day":55491679,"open":14.69,"high":14.69,"low":8.42,"close":11.41,"volume":6961759,"count":62037,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"trade":{"ms_of_day":55491679,"sequence":41897452,"size":100,"condition":0,"price":11.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491676,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491676,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57667114,"count":416097,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491676,"sequence":41897429,"size":100,"condition":0,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491676,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491676,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57667214,"count":416098,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491676,"sequence":41897430,"size":100,"condition":0,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491676,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491676,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57667314,"count":416099,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491676,"sequence":41897431,"size":100,"condition":0,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491676,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491676,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57667414,"count":416100,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491676,"sequence":41897432,"size":100,"condition":0,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491676,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491676,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57667552,"count":416101,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491676,"sequence":41897433,"size":138,"condition":0,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491676,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491676,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57667652,"count":416102,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491676,"sequence":41897434,"size":100,"condition":0,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAGS"},"quote":{"ms_of_day":55490279,"bid_size":2700,"bid_exchange":29,"bid":48.12,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":48.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAGS"},"ohlc":{"ms_of_day":55491687,"open":46.81,"high":49.65,"low":46.06,"close":48.13,"volume":6546685,"count":38722,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAGS"},"trade":{"ms_of_day":55491687,"sequence":41897460,"size":1,"condition":115,"price":48.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491676,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491676,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57667852,"count":416103,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491676,"sequence":41897435,"size":200,"condition":0,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLCO"},"quote":{"ms_of_day":55483097,"bid_size":415,"bid_exchange":29,"bid":5.38,"bid_condition":0,"ask_size":2243,"ask_exchange":29,"ask":5.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLCO"},"ohlc":{"ms_of_day":55491683,"open":5.43,"high":5.82,"low":5.31,"close":5.38,"volume":10092706,"count":25247,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLCO"},"trade":{"ms_of_day":55491683,"sequence":41897454,"size":1,"condition":115,"price":5.3836,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLCO"},"quote":{"ms_of_day":55483097,"bid_size":415,"bid_exchange":29,"bid":5.38,"bid_condition":0,"ask_size":2243,"ask_exchange":29,"ask":5.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLCO"},"ohlc":{"ms_of_day":55491684,"open":5.43,"high":5.82,"low":5.31,"close":5.38,"volume":10092806,"count":25248,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLCO"},"trade":{"ms_of_day":55491684,"sequence":41897455,"size":100,"condition":0,"price":5.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491677,"bid_size":4520,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491677,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57667952,"count":416104,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491677,"sequence":41897437,"size":100,"condition":0,"price":21.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491677,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491677,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57668052,"count":416105,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491677,"sequence":41897438,"size":100,"condition":0,"price":21.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491677,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491677,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57668152,"count":416106,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491677,"sequence":41897439,"size":100,"condition":0,"price":21.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491677,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491677,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57668252,"count":416107,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491677,"sequence":41897440,"size":100,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491677,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491677,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57668351,"count":416108,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491677,"sequence":41897441,"size":99,"condition":115,"price":21.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491677,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491677,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57668449,"count":416109,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491677,"sequence":41897442,"size":98,"condition":115,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491677,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491677,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57668553,"count":416110,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491677,"sequence":41897443,"size":104,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491677,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491677,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57668554,"count":416111,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491677,"sequence":41897444,"size":1,"condition":115,"price":21.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491677,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491677,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57668654,"count":416112,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491677,"sequence":41897445,"size":100,"condition":0,"price":21.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491678,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":599,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491678,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57668954,"count":416113,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491678,"sequence":41897448,"size":300,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491678,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":599,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491678,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57669112,"count":416114,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491678,"sequence":41897449,"size":158,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491680,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491680,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57669157,"count":416115,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491680,"sequence":41897453,"size":45,"condition":115,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55488806,"bid_size":100,"bid_exchange":29,"bid":287.01,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55491685,"open":254.89,"high":327.92,"low":230.0,"close":287.01,"volume":40339189,"count":533367,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55491685,"sequence":41897458,"size":1500,"condition":0,"price":287.0101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLCO"},"quote":{"ms_of_day":55491684,"bid_size":415,"bid_exchange":29,"bid":5.38,"bid_condition":0,"ask_size":2043,"ask_exchange":29,"ask":5.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLCO"},"ohlc":{"ms_of_day":55491684,"open":5.43,"high":5.82,"low":5.31,"close":5.38,"volume":10092906,"count":25249,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLCO"},"trade":{"ms_of_day":55491684,"sequence":41897456,"size":100,"condition":0,"price":5.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55488806,"bid_size":100,"bid_exchange":29,"bid":287.01,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55491686,"open":254.89,"high":327.92,"low":230.0,"close":287.06,"volume":40339239,"count":533368,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55491686,"sequence":41897459,"size":50,"condition":96,"price":287.0649,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"quote":{"ms_of_day":55484340,"bid_size":381,"bid_exchange":29,"bid":11.84,"bid_condition":0,"ask_size":645,"ask_exchange":29,"ask":11.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"ohlc":{"ms_of_day":55491689,"open":11.68,"high":12.99,"low":11.56,"close":11.84,"volume":3314597,"count":24504,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"trade":{"ms_of_day":55491689,"sequence":41897465,"size":26,"condition":115,"price":11.8497,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLCO"},"quote":{"ms_of_day":55491684,"bid_size":415,"bid_exchange":29,"bid":5.38,"bid_condition":0,"ask_size":2043,"ask_exchange":29,"ask":5.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLCO"},"ohlc":{"ms_of_day":55491684,"open":5.43,"high":5.82,"low":5.31,"close":5.38,"volume":10093006,"count":25250,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLCO"},"trade":{"ms_of_day":55491684,"sequence":41897457,"size":100,"condition":0,"price":5.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55491687,"bid_size":1207,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55491687,"open":28.78,"high":30.58,"low":27.28,"close":30.24,"volume":22615761,"count":120432,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55491687,"sequence":41897461,"size":185,"condition":0,"price":30.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55491687,"bid_size":1207,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55491687,"open":28.78,"high":30.58,"low":27.28,"close":30.24,"volume":22616061,"count":120433,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55491687,"sequence":41897462,"size":300,"condition":0,"price":30.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55491687,"bid_size":1207,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55491687,"open":28.78,"high":30.58,"low":27.28,"close":30.24,"volume":22616071,"count":120434,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55491687,"sequence":41897463,"size":10,"condition":115,"price":30.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55491687,"bid_size":1207,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2800,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55491687,"open":28.78,"high":30.58,"low":27.28,"close":30.24,"volume":22616110,"count":120435,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55491687,"sequence":41897464,"size":39,"condition":115,"price":30.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASRT"},"quote":{"ms_of_day":55454908,"bid_size":100,"bid_exchange":29,"bid":0.719,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.7227,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASRT"},"ohlc":{"ms_of_day":55491692,"open":0.7794,"high":0.8299,"low":0.7006,"close":0.7212,"volume":1405579,"count":4512,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASRT"},"trade":{"ms_of_day":55491692,"sequence":41897467,"size":61,"condition":115,"price":0.7212,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"quote":{"ms_of_day":55478688,"bid_size":1315,"bid_exchange":29,"bid":2.21,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":2.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"ohlc":{"ms_of_day":55491693,"open":1.31,"high":2.73,"low":1.25,"close":2.22,"volume":40608380,"count":128268,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"trade":{"ms_of_day":55491693,"sequence":41897468,"size":100,"condition":0,"price":2.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491680,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491690,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57669197,"count":416116,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491690,"sequence":41897466,"size":40,"condition":115,"price":21.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"quote":{"ms_of_day":55490957,"bid_size":11,"bid_exchange":29,"bid":486.17,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":486.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"ohlc":{"ms_of_day":55491701,"open":465.58,"high":495.0,"low":459.55,"close":486.522,"volume":1275160,"count":47031,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"trade":{"ms_of_day":55491701,"sequence":41897478,"size":1,"condition":115,"price":486.5223,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55491691,"bid_size":1200,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":3300,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55491695,"open":28.78,"high":30.58,"low":27.28,"close":30.24,"volume":22616210,"count":120436,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55491695,"sequence":41897469,"size":100,"condition":0,"price":30.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"quote":{"ms_of_day":55488832,"bid_size":771,"bid_exchange":29,"bid":20.58,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":20.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"ohlc":{"ms_of_day":55491697,"open":20.37,"high":21.23,"low":18.81,"close":20.58,"volume":20420447,"count":161499,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"trade":{"ms_of_day":55491697,"sequence":41897470,"size":11,"condition":115,"price":20.5801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55491364,"bid_size":30,"bid_exchange":29,"bid":19.36,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55491697,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6756282,"count":75347,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55491697,"sequence":41897471,"size":100,"condition":0,"price":19.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFL"},"quote":{"ms_of_day":55484230,"bid_size":662,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":710,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFL"},"ohlc":{"ms_of_day":55491699,"open":8.26,"high":8.66,"low":8.06,"close":8.199,"volume":2693751,"count":27522,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFL"},"trade":{"ms_of_day":55491699,"sequence":41897473,"size":70,"condition":96,"price":8.1995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SERV"},"quote":{"ms_of_day":55486343,"bid_size":1375,"bid_exchange":29,"bid":6.82,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":6.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SERV"},"ohlc":{"ms_of_day":55491698,"open":8.27,"high":8.31,"low":6.45,"close":6.82,"volume":12211827,"count":91635,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SERV"},"trade":{"ms_of_day":55491698,"sequence":41897472,"size":100,"condition":0,"price":6.828,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEMR"},"quote":{"ms_of_day":55487928,"bid_size":104,"bid_exchange":29,"bid":9.93,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":9.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEMR"},"ohlc":{"ms_of_day":55491699,"open":10.85,"high":11.35,"low":9.16,"close":9.93,"volume":2489814,"count":33305,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEMR"},"trade":{"ms_of_day":55491699,"sequence":41897474,"size":100,"condition":4,"price":9.9379,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BN"},"quote":{"ms_of_day":55490125,"bid_size":298,"bid_exchange":29,"bid":54.41,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":54.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BN"},"ohlc":{"ms_of_day":55491700,"open":55.2,"high":56.0,"low":51.07,"close":54.41,"volume":5356426,"count":62104,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BN"},"trade":{"ms_of_day":55491700,"sequence":41897475,"size":7,"condition":115,"price":54.4106,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSI"},"quote":{"ms_of_day":55463577,"bid_size":2,"bid_exchange":29,"bid":433.15,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":433.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSI"},"ohlc":{"ms_of_day":55491704,"open":420.01,"high":442.931,"low":401.0,"close":433.129,"volume":2202741,"count":73854,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSI"},"trade":{"ms_of_day":55491704,"sequence":41897480,"size":1,"condition":115,"price":433.1291,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"quote":{"ms_of_day":55491539,"bid_size":99,"bid_exchange":29,"bid":52.82,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":52.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"ohlc":{"ms_of_day":55491709,"open":51.44,"high":59.2,"low":45.24,"close":52.91,"volume":14039106,"count":109775,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"trade":{"ms_of_day":55491709,"sequence":41897483,"size":100,"condition":0,"price":52.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"quote":{"ms_of_day":55491709,"bid_size":100,"bid_exchange":29,"bid":52.82,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":52.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"ohlc":{"ms_of_day":55491710,"open":51.44,"high":59.2,"low":45.24,"close":52.92,"volume":14039206,"count":109776,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"trade":{"ms_of_day":55491710,"sequence":41897484,"size":100,"condition":0,"price":52.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"quote":{"ms_of_day":55491709,"bid_size":1447,"bid_exchange":29,"bid":13.19,"bid_condition":0,"ask_size":387,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"ohlc":{"ms_of_day":55491710,"open":13.87,"high":14.07,"low":13.0,"close":13.2,"volume":13984961,"count":98296,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"trade":{"ms_of_day":55491710,"sequence":41897485,"size":3,"condition":115,"price":13.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"quote":{"ms_of_day":55491709,"bid_size":1447,"bid_exchange":29,"bid":13.19,"bid_condition":0,"ask_size":387,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"ohlc":{"ms_of_day":55491710,"open":13.87,"high":14.07,"low":13.0,"close":13.2,"volume":13984963,"count":98297,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"trade":{"ms_of_day":55491710,"sequence":41897493,"size":2,"condition":115,"price":13.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"quote":{"ms_of_day":55491709,"bid_size":1447,"bid_exchange":29,"bid":13.19,"bid_condition":0,"ask_size":387,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"ohlc":{"ms_of_day":55491711,"open":13.87,"high":14.07,"low":13.0,"close":13.2,"volume":13985064,"count":98298,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"trade":{"ms_of_day":55491711,"sequence":41897498,"size":101,"condition":0,"price":13.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"quote":{"ms_of_day":55491710,"bid_size":1800,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":23800,"ask_exchange":29,"ask":2.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"ohlc":{"ms_of_day":55491710,"open":2.85,"high":3.22,"low":2.45,"close":2.65,"volume":18171500,"count":25059,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"trade":{"ms_of_day":55491710,"sequence":41897486,"size":100,"condition":0,"price":2.65,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"quote":{"ms_of_day":55491710,"bid_size":1800,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":23800,"ask_exchange":29,"ask":2.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"ohlc":{"ms_of_day":55491710,"open":2.85,"high":3.22,"low":2.45,"close":2.65,"volume":18171600,"count":25060,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"trade":{"ms_of_day":55491710,"sequence":41897487,"size":100,"condition":0,"price":2.65,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"quote":{"ms_of_day":55491710,"bid_size":1800,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":23800,"ask_exchange":29,"ask":2.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"ohlc":{"ms_of_day":55491710,"open":2.85,"high":3.22,"low":2.45,"close":2.65,"volume":18171700,"count":25061,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"trade":{"ms_of_day":55491710,"sequence":41897488,"size":100,"condition":0,"price":2.65,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"quote":{"ms_of_day":55491710,"bid_size":1800,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":23800,"ask_exchange":29,"ask":2.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"ohlc":{"ms_of_day":55491710,"open":2.85,"high":3.22,"low":2.45,"close":2.65,"volume":18171800,"count":25062,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"trade":{"ms_of_day":55491710,"sequence":41897489,"size":100,"condition":95,"price":2.65,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"quote":{"ms_of_day":55491710,"bid_size":1800,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":24291,"ask_exchange":29,"ask":2.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"ohlc":{"ms_of_day":55491710,"open":2.85,"high":3.22,"low":2.45,"close":2.65,"volume":18172100,"count":25063,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"trade":{"ms_of_day":55491710,"sequence":41897490,"size":300,"condition":0,"price":2.655,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"quote":{"ms_of_day":55491710,"bid_size":1800,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":24291,"ask_exchange":29,"ask":2.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"ohlc":{"ms_of_day":55491710,"open":2.85,"high":3.22,"low":2.45,"close":2.65,"volume":18172300,"count":25064,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"trade":{"ms_of_day":55491710,"sequence":41897491,"size":200,"condition":0,"price":2.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"quote":{"ms_of_day":55491710,"bid_size":1800,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":24291,"ask_exchange":29,"ask":2.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"ohlc":{"ms_of_day":55491710,"open":2.85,"high":3.22,"low":2.45,"close":2.65,"volume":18172400,"count":25065,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"trade":{"ms_of_day":55491710,"sequence":41897492,"size":100,"condition":0,"price":2.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"quote":{"ms_of_day":55491710,"bid_size":1300,"bid_exchange":29,"bid":2.65,"bid_condition":0,"ask_size":24891,"ask_exchange":29,"ask":2.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"ohlc":{"ms_of_day":55491710,"open":2.85,"high":3.22,"low":2.45,"close":2.65,"volume":18172500,"count":25066,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"trade":{"ms_of_day":55491710,"sequence":41897494,"size":100,"condition":0,"price":2.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"quote":{"ms_of_day":55491710,"bid_size":1300,"bid_exchange":29,"bid":2.65,"bid_condition":0,"ask_size":24891,"ask_exchange":29,"ask":2.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"ohlc":{"ms_of_day":55491710,"open":2.85,"high":3.22,"low":2.45,"close":2.65,"volume":18172600,"count":25067,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"trade":{"ms_of_day":55491710,"sequence":41897496,"size":100,"condition":0,"price":2.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"quote":{"ms_of_day":55491710,"bid_size":1300,"bid_exchange":29,"bid":2.65,"bid_condition":0,"ask_size":24115,"ask_exchange":29,"ask":2.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"ohlc":{"ms_of_day":55491711,"open":2.85,"high":3.22,"low":2.45,"close":2.65,"volume":18172700,"count":25068,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"trade":{"ms_of_day":55491711,"sequence":41897497,"size":100,"condition":0,"price":2.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBLY"},"quote":{"ms_of_day":55485592,"bid_size":218,"bid_exchange":29,"bid":15.87,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":15.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBLY"},"ohlc":{"ms_of_day":55491710,"open":14.6,"high":16.15,"low":13.46,"close":15.88,"volume":10315767,"count":81160,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBLY"},"trade":{"ms_of_day":55491710,"sequence":41897495,"size":1300,"condition":0,"price":15.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"quote":{"ms_of_day":55482155,"bid_size":3067,"bid_exchange":29,"bid":0.1206,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":0.1228,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"ohlc":{"ms_of_day":55491719,"open":0.1752,"high":0.1899,"low":0.0465,"close":0.1222,"volume":530638575,"count":190981,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"trade":{"ms_of_day":55491719,"sequence":41897505,"size":100,"condition":0,"price":0.1222,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDYN"},"quote":{"ms_of_day":55491700,"bid_size":370,"bid_exchange":29,"bid":6.19,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":6.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDYN"},"ohlc":{"ms_of_day":55491700,"open":6.47,"high":8.06,"low":5.85,"close":6.2,"volume":12913476,"count":80349,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDYN"},"trade":{"ms_of_day":55491700,"sequence":41897476,"size":126,"condition":95,"price":6.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDYN"},"quote":{"ms_of_day":55491700,"bid_size":429,"bid_exchange":29,"bid":6.19,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":6.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDYN"},"ohlc":{"ms_of_day":55491700,"open":6.47,"high":8.06,"low":5.85,"close":6.2,"volume":12913577,"count":80350,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDYN"},"trade":{"ms_of_day":55491700,"sequence":41897477,"size":101,"condition":95,"price":6.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55491364,"bid_size":30,"bid_exchange":29,"bid":19.36,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55491702,"open":21.75,"high":22.26,"low":18.81,"close":19.342,"volume":6756286,"count":75348,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55491702,"sequence":41897479,"size":4,"condition":96,"price":19.3429,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIG"},"quote":{"ms_of_day":55487714,"bid_size":4,"bid_exchange":29,"bid":61.1,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":61.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIG"},"ohlc":{"ms_of_day":55491706,"open":45.12,"high":61.81,"low":45.12,"close":61.08,"volume":3453262,"count":82521,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIG"},"trade":{"ms_of_day":55491706,"sequence":41897481,"size":100,"condition":4,"price":61.0874,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55490315,"bid_size":33,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55491707,"open":1048.5,"high":1064.28,"low":887.0,"close":942.47,"volume":12980195,"count":571242,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55491707,"sequence":41897482,"size":1,"condition":115,"price":942.4793,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSWC"},"quote":{"ms_of_day":55483095,"bid_size":636,"bid_exchange":29,"bid":22.64,"bid_condition":0,"ask_size":626,"ask_exchange":29,"ask":22.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSWC"},"ohlc":{"ms_of_day":55491716,"open":22.94,"high":23.42,"low":21.73,"close":22.65,"volume":3013761,"count":29114,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSWC"},"trade":{"ms_of_day":55491716,"sequence":41897502,"size":100,"condition":0,"price":22.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55491714,"bid_size":200,"bid_exchange":29,"bid":181.71,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":181.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55491715,"open":198.08,"high":199.98,"low":174.72,"close":181.77,"volume":65850158,"count":520933,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55491715,"sequence":41897499,"size":65,"condition":115,"price":181.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"quote":{"ms_of_day":55491421,"bid_size":100,"bid_exchange":29,"bid":93.05,"bid_condition":0,"ask_size":2246,"ask_exchange":29,"ask":93.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"ohlc":{"ms_of_day":55491715,"open":87.61,"high":94.04,"low":85.43,"close":93.05,"volume":39733527,"count":300408,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"trade":{"ms_of_day":55491715,"sequence":41897500,"size":25,"condition":115,"price":93.0504,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55491313,"bid_size":70,"bid_exchange":29,"bid":392.17,"bid_condition":0,"ask_size":191,"ask_exchange":29,"ask":392.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55491716,"open":396.67,"high":422.54,"low":362.97,"close":392.16,"volume":111081191,"count":1560101,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55491716,"sequence":41897503,"size":100,"condition":0,"price":392.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"quote":{"ms_of_day":55482155,"bid_size":3067,"bid_exchange":29,"bid":0.1206,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":0.1228,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"ohlc":{"ms_of_day":55491724,"open":0.1752,"high":0.1899,"low":0.0465,"close":0.1222,"volume":530638675,"count":190982,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"trade":{"ms_of_day":55491724,"sequence":41897507,"size":100,"condition":0,"price":0.1222,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55487772,"bid_size":39,"bid_exchange":29,"bid":32.25,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":32.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55491725,"open":35.41,"high":35.41,"low":28.67,"close":32.25,"volume":26069679,"count":295255,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55491725,"sequence":41897510,"size":3,"condition":115,"price":32.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"quote":{"ms_of_day":55448968,"bid_size":51855,"bid_exchange":29,"bid":2.29,"bid_condition":0,"ask_size":48899,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"ohlc":{"ms_of_day":55491715,"open":2.23,"high":2.37,"low":2.16,"close":2.3,"volume":74171877,"count":71941,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"trade":{"ms_of_day":55491715,"sequence":41897501,"size":100,"condition":0,"price":2.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGRY"},"quote":{"ms_of_day":55461760,"bid_size":145,"bid_exchange":29,"bid":24.12,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":24.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGRY"},"ohlc":{"ms_of_day":55491725,"open":21.01,"high":24.97,"low":15.0,"close":24.12,"volume":3417862,"count":31811,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGRY"},"trade":{"ms_of_day":55491725,"sequence":41897512,"size":19,"condition":115,"price":24.1214,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55491336,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55491717,"open":290.94,"high":311.84,"low":271.0,"close":279.62,"volume":12612615,"count":241561,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55491717,"sequence":41897504,"size":25,"condition":115,"price":279.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"quote":{"ms_of_day":55471388,"bid_size":6,"bid_exchange":29,"bid":50.73,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":50.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"ohlc":{"ms_of_day":55491723,"open":52.0,"high":56.71,"low":46.72,"close":50.745,"volume":6364550,"count":88141,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"trade":{"ms_of_day":55491723,"sequence":41897506,"size":3,"condition":115,"price":50.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"quote":{"ms_of_day":55471388,"bid_size":6,"bid_exchange":29,"bid":50.73,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":50.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"ohlc":{"ms_of_day":55491724,"open":52.0,"high":56.71,"low":46.72,"close":50.745,"volume":6364552,"count":88142,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"trade":{"ms_of_day":55491724,"sequence":41897508,"size":2,"condition":115,"price":50.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEI.A"},"quote":{"ms_of_day":55447452,"bid_size":61,"bid_exchange":29,"bid":212.45,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":212.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEI.A"},"ohlc":{"ms_of_day":55491725,"open":210.29,"high":216.76,"low":186.2,"close":212.71,"volume":496102,"count":16785,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEI.A"},"trade":{"ms_of_day":55491725,"sequence":41897509,"size":1,"condition":115,"price":212.7146,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55491519,"bid_size":130,"bid_exchange":29,"bid":569.78,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55491725,"open":561.44,"high":604.52,"low":500.94,"close":569.78,"volume":467991240,"count":3986430,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55491725,"sequence":41897511,"size":10,"condition":115,"price":569.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEI.A"},"quote":{"ms_of_day":55447452,"bid_size":61,"bid_exchange":29,"bid":212.45,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":212.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEI.A"},"ohlc":{"ms_of_day":55491727,"open":210.29,"high":216.76,"low":186.2,"close":212.75,"volume":496103,"count":16786,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEI.A"},"trade":{"ms_of_day":55491727,"sequence":41897513,"size":1,"condition":115,"price":212.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR.A"},"quote":{"ms_of_day":55491018,"bid_size":4310,"bid_exchange":29,"bid":13.1,"bid_condition":0,"ask_size":4604,"ask_exchange":29,"ask":13.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR.A"},"ohlc":{"ms_of_day":55491728,"open":12.31,"high":13.26,"low":11.66,"close":13.113,"volume":10899710,"count":40552,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR.A"},"trade":{"ms_of_day":55491728,"sequence":41897514,"size":3,"condition":115,"price":13.1138,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55490802,"bid_size":262,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":1346,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55491738,"open":54.01,"high":58.86,"low":54.0,"close":58.44,"volume":32340650,"count":229654,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55491738,"sequence":41897522,"size":8,"condition":115,"price":58.4445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTGX"},"quote":{"ms_of_day":55472449,"bid_size":23,"bid_exchange":29,"bid":50.47,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":50.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTGX"},"ohlc":{"ms_of_day":55491734,"open":37.59,"high":60.61,"low":34.21,"close":50.43,"volume":12583819,"count":162277,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTGX"},"trade":{"ms_of_day":55491734,"sequence":41897516,"size":1,"condition":96,"price":50.4371,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55476505,"bid_size":1000,"bid_exchange":29,"bid":6.85,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":6.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55491733,"open":3.63,"high":6.88,"low":3.58,"close":6.85,"volume":7378347,"count":11567,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55491733,"sequence":41897515,"size":85,"condition":115,"price":6.8558,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55490353,"bid_size":615,"bid_exchange":29,"bid":151.47,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55491736,"open":149.65,"high":158.38,"low":143.55,"close":151.52,"volume":10654450,"count":154033,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55491736,"sequence":41897519,"size":10,"condition":115,"price":151.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRDA"},"quote":{"ms_of_day":55478222,"bid_size":311,"bid_exchange":29,"bid":10.01,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":10.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRDA"},"ohlc":{"ms_of_day":55491740,"open":10.37,"high":11.36,"low":9.0,"close":10.01,"volume":351021,"count":8039,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRDA"},"trade":{"ms_of_day":55491740,"sequence":41897524,"size":300,"condition":0,"price":10.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55490353,"bid_size":615,"bid_exchange":29,"bid":151.47,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55491737,"open":149.65,"high":158.38,"low":143.55,"close":151.52,"volume":10654460,"count":154034,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55491737,"sequence":41897520,"size":10,"condition":115,"price":151.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"quote":{"ms_of_day":55490846,"bid_size":137,"bid_exchange":29,"bid":111.56,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":111.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"ohlc":{"ms_of_day":55491740,"open":123.86,"high":125.0,"low":108.48,"close":111.58,"volume":9185625,"count":144815,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"trade":{"ms_of_day":55491740,"sequence":41897525,"size":4,"condition":115,"price":111.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOS"},"quote":{"ms_of_day":55483239,"bid_size":312,"bid_exchange":29,"bid":27.47,"bid_condition":0,"ask_size":368,"ask_exchange":29,"ask":27.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOS"},"ohlc":{"ms_of_day":55491735,"open":24.54,"high":28.68,"low":23.15,"close":27.47,"volume":25325476,"count":270209,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOS"},"trade":{"ms_of_day":55491735,"sequence":41897517,"size":1,"condition":115,"price":27.4791,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55490353,"bid_size":615,"bid_exchange":29,"bid":151.47,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55491737,"open":149.65,"high":158.38,"low":143.55,"close":151.52,"volume":10654487,"count":154035,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55491737,"sequence":41897521,"size":27,"condition":115,"price":151.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"quote":{"ms_of_day":55489571,"bid_size":13122,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":6889,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"ohlc":{"ms_of_day":55491736,"open":10.95,"high":11.46,"low":10.5,"close":11.19,"volume":77866078,"count":196110,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"trade":{"ms_of_day":55491736,"sequence":41897518,"size":1,"condition":115,"price":11.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONG"},"quote":{"ms_of_day":55490753,"bid_size":209,"bid_exchange":29,"bid":95.82,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":95.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONG"},"ohlc":{"ms_of_day":55491738,"open":98.56,"high":100.0,"low":92.71,"close":95.83,"volume":10417863,"count":40493,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONG"},"trade":{"ms_of_day":55491738,"sequence":41897523,"size":1,"condition":115,"price":95.8387,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491741,"bid_size":640,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":690,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491746,"open":124.56,"high":149.019,"low":87.514,"close":112.786,"volume":1947800299,"count":10741803,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491746,"sequence":41897531,"size":3,"condition":115,"price":112.786,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491755,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":571,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491755,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57669252,"count":416117,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491755,"sequence":41897538,"size":55,"condition":115,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UA"},"quote":{"ms_of_day":55484059,"bid_size":2854,"bid_exchange":29,"bid":6.05,"bid_condition":0,"ask_size":2631,"ask_exchange":29,"ask":6.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UA"},"ohlc":{"ms_of_day":55491744,"open":6.4,"high":6.83,"low":5.93,"close":6.055,"volume":11606818,"count":50778,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UA"},"trade":{"ms_of_day":55491744,"sequence":41897527,"size":1,"condition":115,"price":6.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55489476,"bid_size":275,"bid_exchange":29,"bid":77.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":77.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55491745,"open":84.66,"high":95.17,"low":76.02,"close":77.07,"volume":12222169,"count":139009,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55491745,"sequence":41897528,"size":20,"condition":115,"price":77.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55491347,"bid_size":60,"bid_exchange":29,"bid":278.84,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":278.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55491746,"open":275.25,"high":391.03,"low":168.5,"close":278.83,"volume":581391165,"count":6833581,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55491746,"sequence":41897530,"size":300,"condition":0,"price":278.831,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"quote":{"ms_of_day":55490413,"bid_size":4590,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":2100,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"ohlc":{"ms_of_day":55491742,"open":7.9,"high":8.9,"low":7.69,"close":8.02,"volume":48661602,"count":110851,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"trade":{"ms_of_day":55491742,"sequence":41897526,"size":34,"condition":96,"price":8.0285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55490913,"bid_size":2,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55491748,"open":181.3,"high":205.24,"low":177.11,"close":190.92,"volume":39228035,"count":532971,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55491748,"sequence":41897532,"size":100,"condition":4,"price":190.9287,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNPR"},"quote":{"ms_of_day":55491752,"bid_size":4,"bid_exchange":29,"bid":40.5,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNPR"},"ohlc":{"ms_of_day":55491752,"open":29.93,"high":47.89,"low":27.2,"close":41.2,"volume":135645,"count":4133,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNPR"},"trade":{"ms_of_day":55491752,"sequence":41897535,"size":2,"condition":115,"price":41.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMC"},"quote":{"ms_of_day":55354930,"bid_size":5,"bid_exchange":29,"bid":35.4,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":35.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMC"},"ohlc":{"ms_of_day":55491753,"open":36.47,"high":42.58,"low":34.95,"close":35.53,"volume":244904,"count":5370,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMC"},"trade":{"ms_of_day":55491753,"sequence":41897537,"size":10,"condition":115,"price":35.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEU"},"quote":{"ms_of_day":55476499,"bid_size":5,"bid_exchange":29,"bid":554.9,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":555.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEU"},"ohlc":{"ms_of_day":55491758,"open":552.72,"high":565.64,"low":505.4,"close":555.19,"volume":217796,"count":18972,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEU"},"trade":{"ms_of_day":55491758,"sequence":41897549,"size":3,"condition":115,"price":555.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"quote":{"ms_of_day":55491256,"bid_size":1193,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":2.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"ohlc":{"ms_of_day":55491746,"open":2.67,"high":2.8,"low":2.05,"close":2.64,"volume":3641490,"count":11749,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"trade":{"ms_of_day":55491746,"sequence":41897529,"size":178,"condition":0,"price":2.645,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"quote":{"ms_of_day":55491256,"bid_size":1193,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":2.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"ohlc":{"ms_of_day":55491750,"open":2.67,"high":2.8,"low":2.05,"close":2.65,"volume":3641590,"count":11750,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"trade":{"ms_of_day":55491750,"sequence":41897533,"size":100,"condition":0,"price":2.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"quote":{"ms_of_day":55491256,"bid_size":1193,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":2.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"ohlc":{"ms_of_day":55491750,"open":2.67,"high":2.8,"low":2.05,"close":2.65,"volume":3641690,"count":11751,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"trade":{"ms_of_day":55491750,"sequence":41897534,"size":100,"condition":0,"price":2.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEZU"},"quote":{"ms_of_day":55490169,"bid_size":250,"bid_exchange":29,"bid":39.74,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":39.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEZU"},"ohlc":{"ms_of_day":55491756,"open":40.5806,"high":40.81,"low":39.49,"close":39.8003,"volume":466053,"count":1484,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEZU"},"trade":{"ms_of_day":55491756,"sequence":41897546,"size":210,"condition":0,"price":39.8003,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"quote":{"ms_of_day":55491752,"bid_size":1293,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":2.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"ohlc":{"ms_of_day":55491753,"open":2.67,"high":2.8,"low":2.05,"close":2.65,"volume":3641790,"count":11752,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"trade":{"ms_of_day":55491753,"sequence":41897536,"size":100,"condition":0,"price":2.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55491718,"bid_size":306,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55491756,"open":95.48,"high":97.69,"low":84.56,"close":86.05,"volume":53469815,"count":554630,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55491756,"sequence":41897547,"size":1,"condition":115,"price":86.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55491571,"bid_size":160,"bid_exchange":29,"bid":131.63,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55491761,"open":137.24,"high":138.11,"low":124.3,"close":131.64,"volume":16753538,"count":236817,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55491761,"sequence":41897552,"size":7,"condition":115,"price":131.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491755,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":571,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491755,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57669352,"count":416118,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491755,"sequence":41897539,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491755,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":571,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491755,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57669452,"count":416119,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491755,"sequence":41897540,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491755,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":571,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491755,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57669552,"count":416120,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491755,"sequence":41897541,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491755,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":571,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491755,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57669651,"count":416121,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491755,"sequence":41897542,"size":99,"condition":115,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491755,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":571,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491755,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57669680,"count":416122,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491755,"sequence":41897543,"size":29,"condition":115,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491755,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":571,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491755,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57669880,"count":416123,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491755,"sequence":41897544,"size":200,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491755,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":571,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491755,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57669980,"count":416124,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491755,"sequence":41897545,"size":100,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"quote":{"ms_of_day":55484066,"bid_size":22,"bid_exchange":29,"bid":694.57,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":695.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"ohlc":{"ms_of_day":55491757,"open":724.81,"high":781.92,"low":638.1,"close":695.11,"volume":4987152,"count":186199,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"trade":{"ms_of_day":55491757,"sequence":41897548,"size":4,"condition":115,"price":695.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDGL"},"quote":{"ms_of_day":55478218,"bid_size":107,"bid_exchange":29,"bid":336.0,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":337.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDGL"},"ohlc":{"ms_of_day":55491759,"open":344.44,"high":347.15,"low":326.8,"close":336.5,"volume":204294,"count":8257,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDGL"},"trade":{"ms_of_day":55491759,"sequence":41897550,"size":1,"condition":115,"price":336.5011,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55491675,"bid_size":200,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":35.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55491761,"open":41.93,"high":43.389,"low":35.03,"close":35.485,"volume":203298410,"count":1038819,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55491761,"sequence":41897551,"size":150,"condition":0,"price":35.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"quote":{"ms_of_day":55481508,"bid_size":9582,"bid_exchange":29,"bid":2.33,"bid_condition":0,"ask_size":11800,"ask_exchange":29,"ask":2.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"ohlc":{"ms_of_day":55491765,"open":2.4,"high":2.42,"low":2.12,"close":2.335,"volume":44807155,"count":100586,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"trade":{"ms_of_day":55491765,"sequence":41897563,"size":7,"condition":115,"price":2.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55491421,"bid_size":16676,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":9082,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55491761,"open":14.45,"high":14.555,"low":11.09,"close":11.185,"volume":236505711,"count":388231,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55491761,"sequence":41897553,"size":2,"condition":115,"price":11.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"quote":{"ms_of_day":55481508,"bid_size":9582,"bid_exchange":29,"bid":2.33,"bid_condition":0,"ask_size":11800,"ask_exchange":29,"ask":2.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"ohlc":{"ms_of_day":55491766,"open":2.4,"high":2.42,"low":2.12,"close":2.335,"volume":44807156,"count":100587,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"trade":{"ms_of_day":55491766,"sequence":41897565,"size":1,"condition":115,"price":2.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55491381,"bid_size":427,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":196,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55491762,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25676521,"count":206274,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55491762,"sequence":41897554,"size":2,"condition":115,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"quote":{"ms_of_day":55489265,"bid_size":36,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":91.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"ohlc":{"ms_of_day":55491763,"open":90.01,"high":98.57,"low":87.67,"close":91.44,"volume":3714611,"count":59056,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"trade":{"ms_of_day":55491763,"sequence":41897557,"size":4,"condition":115,"price":91.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55491381,"bid_size":427,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":196,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55491762,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25676619,"count":206275,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55491762,"sequence":41897555,"size":98,"condition":115,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRZN"},"quote":{"ms_of_day":55477186,"bid_size":619,"bid_exchange":29,"bid":9.45,"bid_condition":0,"ask_size":505,"ask_exchange":29,"ask":9.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRZN"},"ohlc":{"ms_of_day":55491763,"open":9.955,"high":9.99,"low":8.452,"close":9.455,"volume":3445674,"count":35390,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRZN"},"trade":{"ms_of_day":55491763,"sequence":41897558,"size":73,"condition":115,"price":9.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKK"},"quote":{"ms_of_day":55491670,"bid_size":970,"bid_exchange":29,"bid":51.49,"bid_condition":0,"ask_size":609,"ask_exchange":29,"ask":51.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKK"},"ohlc":{"ms_of_day":55491764,"open":51.77,"high":54.35,"low":47.08,"close":51.49,"volume":23192212,"count":161542,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKK"},"trade":{"ms_of_day":55491764,"sequence":41897559,"size":200,"condition":0,"price":51.4915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"quote":{"ms_of_day":55491761,"bid_size":653,"bid_exchange":29,"bid":20.98,"bid_condition":0,"ask_size":481,"ask_exchange":29,"ask":21.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"ohlc":{"ms_of_day":55491766,"open":22.71,"high":23.4,"low":17.0,"close":21.0,"volume":9504787,"count":90210,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"trade":{"ms_of_day":55491766,"sequence":41897564,"size":11,"condition":115,"price":21.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491756,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":671,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55491764,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57670080,"count":416125,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55491764,"sequence":41897560,"size":100,"condition":0,"price":21.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWW"},"quote":{"ms_of_day":55491766,"bid_size":600,"bid_exchange":29,"bid":52.08,"bid_condition":0,"ask_size":247,"ask_exchange":29,"ask":52.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWW"},"ohlc":{"ms_of_day":55491766,"open":49.85,"high":52.87,"low":48.05,"close":52.09,"volume":9474897,"count":74533,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWW"},"trade":{"ms_of_day":55491766,"sequence":41897566,"size":18,"condition":115,"price":52.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55491632,"bid_size":396,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55491769,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304611813,"count":2741986,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55491769,"sequence":41897570,"size":100,"condition":0,"price":163.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWW"},"quote":{"ms_of_day":55491766,"bid_size":821,"bid_exchange":29,"bid":52.08,"bid_condition":0,"ask_size":242,"ask_exchange":29,"ask":52.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWW"},"ohlc":{"ms_of_day":55491766,"open":49.85,"high":52.87,"low":48.05,"close":52.09,"volume":9474898,"count":74534,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWW"},"trade":{"ms_of_day":55491766,"sequence":41897567,"size":1,"condition":115,"price":52.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWW"},"quote":{"ms_of_day":55491766,"bid_size":821,"bid_exchange":29,"bid":52.08,"bid_condition":0,"ask_size":242,"ask_exchange":29,"ask":52.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWW"},"ohlc":{"ms_of_day":55491766,"open":49.85,"high":52.87,"low":48.05,"close":52.09,"volume":9475144,"count":74535,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWW"},"trade":{"ms_of_day":55491766,"sequence":41897568,"size":246,"condition":0,"price":52.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"quote":{"ms_of_day":55484960,"bid_size":13,"bid_exchange":29,"bid":283.64,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":283.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"ohlc":{"ms_of_day":55491774,"open":285.0,"high":308.41,"low":278.16,"close":283.77,"volume":8712663,"count":154062,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"trade":{"ms_of_day":55491774,"sequence":41897572,"size":2,"condition":115,"price":283.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"quote":{"ms_of_day":55488454,"bid_size":9557,"bid_exchange":29,"bid":5.33,"bid_condition":0,"ask_size":6887,"ask_exchange":29,"ask":5.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"ohlc":{"ms_of_day":55491767,"open":6.27,"high":6.53,"low":5.23,"close":5.33,"volume":153776337,"count":280731,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"trade":{"ms_of_day":55491767,"sequence":41897569,"size":2000,"condition":0,"price":5.339,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55490870,"bid_size":114,"bid_exchange":29,"bid":29.97,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":29.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55491773,"open":27.1,"high":30.56,"low":26.52,"close":29.99,"volume":2627494,"count":58965,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55491773,"sequence":41897571,"size":400,"condition":0,"price":29.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVMI"},"quote":{"ms_of_day":55453238,"bid_size":40,"bid_exchange":29,"bid":195.75,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":196.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVMI"},"ohlc":{"ms_of_day":55491763,"open":224.87,"high":227.42,"low":191.87,"close":196.15,"volume":1488294,"count":39754,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVMI"},"trade":{"ms_of_day":55491763,"sequence":41897556,"size":26,"condition":115,"price":196.1502,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTC"},"quote":{"ms_of_day":55477740,"bid_size":501,"bid_exchange":29,"bid":95.71,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":95.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTC"},"ohlc":{"ms_of_day":55491774,"open":105.51,"high":110.0,"low":94.0,"close":95.73,"volume":2862940,"count":63665,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTC"},"trade":{"ms_of_day":55491774,"sequence":41897573,"size":6,"condition":115,"price":95.7335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55491050,"bid_size":132,"bid_exchange":29,"bid":98.96,"bid_condition":0,"ask_size":236,"ask_exchange":29,"ask":98.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55491781,"open":105.8,"high":115.09,"low":92.25,"close":98.96,"volume":70815610,"count":629263,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55491781,"sequence":41897581,"size":1,"condition":115,"price":98.9684,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTT"},"quote":{"ms_of_day":55352257,"bid_size":200,"bid_exchange":29,"bid":20.92,"bid_condition":0,"ask_size":332,"ask_exchange":29,"ask":21.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTT"},"ohlc":{"ms_of_day":55491764,"open":21.33,"high":21.41,"low":21.07,"close":21.16,"volume":397355,"count":1377,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTT"},"trade":{"ms_of_day":55491764,"sequence":41897561,"size":30,"condition":115,"price":21.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTT"},"quote":{"ms_of_day":55352257,"bid_size":200,"bid_exchange":29,"bid":20.92,"bid_condition":0,"ask_size":332,"ask_exchange":29,"ask":21.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTT"},"ohlc":{"ms_of_day":55491764,"open":21.33,"high":21.41,"low":21.07,"close":21.16,"volume":397385,"count":1378,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTT"},"trade":{"ms_of_day":55491764,"sequence":41897562,"size":30,"condition":115,"price":21.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55490870,"bid_size":114,"bid_exchange":29,"bid":29.97,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":29.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55491775,"open":27.1,"high":30.56,"low":26.52,"close":29.98,"volume":2627525,"count":58966,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55491775,"sequence":41897574,"size":31,"condition":96,"price":29.9839,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"quote":{"ms_of_day":55491761,"bid_size":653,"bid_exchange":29,"bid":20.98,"bid_condition":0,"ask_size":481,"ask_exchange":29,"ask":21.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"ohlc":{"ms_of_day":55491779,"open":22.71,"high":23.4,"low":17.0,"close":20.99,"volume":9504788,"count":90211,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"trade":{"ms_of_day":55491779,"sequence":41897575,"size":1,"condition":115,"price":20.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"quote":{"ms_of_day":55482746,"bid_size":4204,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":5073,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"ohlc":{"ms_of_day":55491779,"open":4.9,"high":5.1,"low":4.56,"close":4.59,"volume":8920193,"count":59318,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"trade":{"ms_of_day":55491779,"sequence":41897576,"size":1,"condition":115,"price":4.594,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"quote":{"ms_of_day":55489265,"bid_size":36,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":91.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"ohlc":{"ms_of_day":55491779,"open":90.01,"high":98.57,"low":87.67,"close":91.44,"volume":3714684,"count":59057,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"trade":{"ms_of_day":55491779,"sequence":41897577,"size":73,"condition":115,"price":91.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"quote":{"ms_of_day":55489265,"bid_size":36,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":91.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"ohlc":{"ms_of_day":55491780,"open":90.01,"high":98.57,"low":87.67,"close":91.46,"volume":3714706,"count":59058,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"trade":{"ms_of_day":55491780,"sequence":41897578,"size":22,"condition":96,"price":91.4693,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"quote":{"ms_of_day":55482746,"bid_size":4204,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":5073,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"ohlc":{"ms_of_day":55491780,"open":4.9,"high":5.1,"low":4.56,"close":4.59,"volume":8920194,"count":59319,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"trade":{"ms_of_day":55491780,"sequence":41897579,"size":1,"condition":115,"price":4.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"quote":{"ms_of_day":55491752,"bid_size":1293,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":2.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"ohlc":{"ms_of_day":55491784,"open":2.67,"high":2.8,"low":2.05,"close":2.65,"volume":3641989,"count":11753,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"trade":{"ms_of_day":55491784,"sequence":41897586,"size":199,"condition":0,"price":2.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRH"},"quote":{"ms_of_day":55481776,"bid_size":2300,"bid_exchange":29,"bid":7.78,"bid_condition":0,"ask_size":5454,"ask_exchange":29,"ask":7.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRH"},"ohlc":{"ms_of_day":55491781,"open":8.13,"high":8.99,"low":7.11,"close":7.791,"volume":6529940,"count":41740,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRH"},"trade":{"ms_of_day":55491781,"sequence":41897582,"size":48,"condition":96,"price":7.7913,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55490772,"bid_size":472,"bid_exchange":29,"bid":42.88,"bid_condition":0,"ask_size":913,"ask_exchange":29,"ask":42.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55491785,"open":43.37,"high":46.41,"low":38.07,"close":42.88,"volume":169592433,"count":1009246,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55491785,"sequence":41897589,"size":3,"condition":115,"price":42.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55490772,"bid_size":472,"bid_exchange":29,"bid":42.88,"bid_condition":0,"ask_size":913,"ask_exchange":29,"ask":42.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55491786,"open":43.37,"high":46.41,"low":38.07,"close":42.88,"volume":169592438,"count":1009247,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55491786,"sequence":41897590,"size":5,"condition":115,"price":42.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"quote":{"ms_of_day":55489076,"bid_size":33,"bid_exchange":29,"bid":125.97,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":126.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"ohlc":{"ms_of_day":55491785,"open":142.83,"high":143.59,"low":119.09,"close":126.0,"volume":32680592,"count":385719,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"trade":{"ms_of_day":55491785,"sequence":41897588,"size":2,"condition":115,"price":126.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNET"},"quote":{"ms_of_day":55489294,"bid_size":2000,"bid_exchange":29,"bid":9.0,"bid_condition":0,"ask_size":1208,"ask_exchange":29,"ask":9.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNET"},"ohlc":{"ms_of_day":55491781,"open":11.42,"high":11.65,"low":8.2,"close":9.0,"volume":30284546,"count":161666,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNET"},"trade":{"ms_of_day":55491781,"sequence":41897580,"size":20,"condition":96,"price":9.0079,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXF"},"quote":{"ms_of_day":55489656,"bid_size":46,"bid_exchange":29,"bid":25.92,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":25.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXF"},"ohlc":{"ms_of_day":55491795,"open":26.34,"high":27.24,"low":24.06,"close":25.95,"volume":3863460,"count":66171,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXF"},"trade":{"ms_of_day":55491795,"sequence":41897599,"size":50,"condition":115,"price":25.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"quote":{"ms_of_day":55491789,"bid_size":19,"bid_exchange":29,"bid":160.65,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":160.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"ohlc":{"ms_of_day":55491789,"open":160.22,"high":170.94,"low":147.0,"close":160.78,"volume":4134887,"count":66846,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"trade":{"ms_of_day":55491789,"sequence":41897593,"size":2,"condition":115,"price":160.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPL"},"quote":{"ms_of_day":55487698,"bid_size":2,"bid_exchange":29,"bid":1341.75,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":1344.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPL"},"ohlc":{"ms_of_day":55491782,"open":1352.32,"high":1400.59,"low":1201.0,"close":1341.75,"volume":220967,"count":26022,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPL"},"trade":{"ms_of_day":55491782,"sequence":41897583,"size":1,"condition":115,"price":1341.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55491364,"bid_size":22,"bid_exchange":29,"bid":90.29,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":90.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55491782,"open":98.73,"high":100.8,"low":88.33,"close":90.35,"volume":1588760,"count":37145,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55491782,"sequence":41897584,"size":67,"condition":115,"price":90.3561,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"quote":{"ms_of_day":55491656,"bid_size":115,"bid_exchange":29,"bid":381.91,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":382.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"ohlc":{"ms_of_day":55491784,"open":366.38,"high":388.38,"low":358.0,"close":382.07,"volume":1601336,"count":37108,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"trade":{"ms_of_day":55491784,"sequence":41897585,"size":100,"condition":0,"price":382.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTMI"},"quote":{"ms_of_day":55485604,"bid_size":202,"bid_exchange":29,"bid":21.59,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":21.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTMI"},"ohlc":{"ms_of_day":55491788,"open":22.11,"high":23.46,"low":21.0,"close":21.62,"volume":4484405,"count":29121,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTMI"},"trade":{"ms_of_day":55491788,"sequence":41897592,"size":4,"condition":115,"price":21.6215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNET"},"quote":{"ms_of_day":55489294,"bid_size":2000,"bid_exchange":29,"bid":9.0,"bid_condition":0,"ask_size":1208,"ask_exchange":29,"ask":9.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNET"},"ohlc":{"ms_of_day":55491790,"open":11.42,"high":11.65,"low":8.2,"close":9.0,"volume":30284646,"count":161667,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNET"},"trade":{"ms_of_day":55491790,"sequence":41897596,"size":100,"condition":0,"price":9.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55491746,"bid_size":51355,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":32106,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55491784,"open":12.46,"high":12.76,"low":6.92,"close":11.05,"volume":697768346,"count":1313748,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55491784,"sequence":41897587,"size":1,"condition":115,"price":11.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55486249,"bid_size":44345,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55491786,"open":2.74,"high":3.26,"low":2.56,"close":3.145,"volume":159329939,"count":113245,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55491786,"sequence":41897591,"size":169,"condition":0,"price":3.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55491746,"bid_size":51355,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":32106,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55491790,"open":12.46,"high":12.76,"low":6.92,"close":11.05,"volume":697768357,"count":1313749,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55491790,"sequence":41897594,"size":11,"condition":115,"price":11.0599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"quote":{"ms_of_day":55491327,"bid_size":15502,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":5600,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"ohlc":{"ms_of_day":55491790,"open":4.77,"high":5.04,"low":2.85,"close":3.12,"volume":190728740,"count":367027,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"trade":{"ms_of_day":55491790,"sequence":41897595,"size":500,"condition":0,"price":3.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55491347,"bid_size":60,"bid_exchange":29,"bid":278.84,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":278.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55491796,"open":275.25,"high":391.03,"low":168.5,"close":278.85,"volume":581391365,"count":6833582,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55491796,"sequence":41897600,"size":200,"condition":0,"price":278.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"quote":{"ms_of_day":55491637,"bid_size":652,"bid_exchange":29,"bid":31.63,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":31.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"ohlc":{"ms_of_day":55491798,"open":26.29,"high":32.95,"low":25.04,"close":31.61,"volume":14558271,"count":147790,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"trade":{"ms_of_day":55491798,"sequence":41897604,"size":100,"condition":4,"price":31.613,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"quote":{"ms_of_day":55489930,"bid_size":727,"bid_exchange":29,"bid":20.94,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":20.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"ohlc":{"ms_of_day":55491796,"open":23.23,"high":24.05,"low":18.08,"close":20.94,"volume":140439431,"count":629285,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"trade":{"ms_of_day":55491796,"sequence":41897601,"size":100,"condition":0,"price":20.947,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"quote":{"ms_of_day":55491681,"bid_size":1040,"bid_exchange":29,"bid":39.63,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":39.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"ohlc":{"ms_of_day":55491799,"open":39.93,"high":43.65,"low":37.75,"close":39.64,"volume":19946909,"count":194344,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"trade":{"ms_of_day":55491799,"sequence":41897605,"size":100,"condition":0,"price":39.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"quote":{"ms_of_day":55491761,"bid_size":653,"bid_exchange":29,"bid":20.98,"bid_condition":0,"ask_size":481,"ask_exchange":29,"ask":21.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"ohlc":{"ms_of_day":55491797,"open":22.71,"high":23.4,"low":17.0,"close":21.0,"volume":9504804,"count":90212,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"trade":{"ms_of_day":55491797,"sequence":41897602,"size":16,"condition":115,"price":21.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"quote":{"ms_of_day":55490745,"bid_size":5,"bid_exchange":29,"bid":39.44,"bid_condition":0,"ask_size":592,"ask_exchange":29,"ask":39.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"ohlc":{"ms_of_day":55491797,"open":39.28,"high":40.15,"low":37.63,"close":39.44,"volume":18720118,"count":176898,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"trade":{"ms_of_day":55491797,"sequence":41897603,"size":200,"condition":0,"price":39.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"quote":{"ms_of_day":55487873,"bid_size":48,"bid_exchange":29,"bid":82.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":82.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"ohlc":{"ms_of_day":55491801,"open":78.54,"high":84.99,"low":75.98,"close":82.24,"volume":5254390,"count":101174,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"trade":{"ms_of_day":55491801,"sequence":41897608,"size":4,"condition":115,"price":82.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"quote":{"ms_of_day":55485265,"bid_size":12,"bid_exchange":29,"bid":133.46,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":133.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"ohlc":{"ms_of_day":55491804,"open":126.13,"high":138.28,"low":120.87,"close":133.5,"volume":11762414,"count":239355,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"trade":{"ms_of_day":55491804,"sequence":41897614,"size":5,"condition":115,"price":133.5099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"quote":{"ms_of_day":55487873,"bid_size":48,"bid_exchange":29,"bid":82.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":82.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"ohlc":{"ms_of_day":55491801,"open":78.54,"high":84.99,"low":75.98,"close":82.24,"volume":5254391,"count":101175,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"trade":{"ms_of_day":55491801,"sequence":41897610,"size":1,"condition":115,"price":82.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"quote":{"ms_of_day":55478220,"bid_size":1081,"bid_exchange":29,"bid":19.66,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":19.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"ohlc":{"ms_of_day":55491805,"open":18.99,"high":22.19,"low":17.05,"close":19.67,"volume":4726613,"count":54809,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"trade":{"ms_of_day":55491805,"sequence":41897617,"size":25,"condition":115,"price":19.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"quote":{"ms_of_day":55491781,"bid_size":200,"bid_exchange":29,"bid":40.19,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":40.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"ohlc":{"ms_of_day":55491806,"open":36.7,"high":44.38,"low":35.4,"close":40.19,"volume":45520019,"count":382694,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"trade":{"ms_of_day":55491806,"sequence":41897621,"size":1,"condition":115,"price":40.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55491486,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55491805,"open":164.11,"high":169.99,"low":153.61,"close":163.39,"volume":29480362,"count":533555,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55491805,"sequence":41897618,"size":83,"condition":115,"price":163.3932,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55490669,"bid_size":146,"bid_exchange":29,"bid":119.51,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":119.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55491805,"open":120.0,"high":129.6,"low":112.12,"close":119.55,"volume":12951220,"count":194858,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55491805,"sequence":41897619,"size":60,"condition":115,"price":119.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"quote":{"ms_of_day":55491805,"bid_size":1081,"bid_exchange":29,"bid":19.66,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":19.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"ohlc":{"ms_of_day":55491806,"open":18.99,"high":22.19,"low":17.05,"close":19.67,"volume":4726638,"count":54810,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"trade":{"ms_of_day":55491806,"sequence":41897620,"size":25,"condition":115,"price":19.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55491675,"bid_size":200,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":35.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55491794,"open":41.93,"high":43.389,"low":35.03,"close":35.488,"volume":203298438,"count":1038820,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55491794,"sequence":41897597,"size":28,"condition":115,"price":35.4888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55491675,"bid_size":200,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":35.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55491794,"open":41.93,"high":43.389,"low":35.03,"close":35.488,"volume":203298439,"count":1038821,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55491794,"sequence":41897598,"size":1,"condition":96,"price":35.4888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVRI"},"quote":{"ms_of_day":55491789,"bid_size":807,"bid_exchange":29,"bid":7.07,"bid_condition":0,"ask_size":849,"ask_exchange":29,"ask":7.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVRI"},"ohlc":{"ms_of_day":55491799,"open":6.7,"high":7.45,"low":5.9,"close":7.08,"volume":2654636,"count":29071,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVRI"},"trade":{"ms_of_day":55491799,"sequence":41897606,"size":16,"condition":115,"price":7.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAA"},"quote":{"ms_of_day":55489346,"bid_size":222,"bid_exchange":29,"bid":164.92,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":165.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAA"},"ohlc":{"ms_of_day":55491800,"open":167.0,"high":173.99,"low":156.51,"close":165.06,"volume":1680217,"count":37947,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAA"},"trade":{"ms_of_day":55491800,"sequence":41897607,"size":1,"condition":115,"price":165.0647,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55491183,"bid_size":31,"bid_exchange":29,"bid":117.93,"bid_condition":0,"ask_size":352,"ask_exchange":29,"ask":117.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55491801,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51628501,"count":517583,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55491801,"sequence":41897609,"size":8,"condition":115,"price":117.9361,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BV"},"quote":{"ms_of_day":55478220,"bid_size":192,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":13.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BV"},"ohlc":{"ms_of_day":55491803,"open":13.41,"high":13.55,"low":12.24,"close":13.23,"volume":1120007,"count":18861,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BV"},"trade":{"ms_of_day":55491803,"sequence":41897611,"size":100,"condition":4,"price":13.2348,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCOR"},"quote":{"ms_of_day":55484335,"bid_size":10,"bid_exchange":29,"bid":70.0,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":70.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCOR"},"ohlc":{"ms_of_day":55491803,"open":76.79,"high":76.79,"low":63.9,"close":70.07,"volume":6589872,"count":112573,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCOR"},"trade":{"ms_of_day":55491803,"sequence":41897612,"size":1,"condition":115,"price":70.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"quote":{"ms_of_day":55476740,"bid_size":368,"bid_exchange":29,"bid":107.75,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":107.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"ohlc":{"ms_of_day":55491804,"open":103.57,"high":109.8,"low":99.83,"close":107.75,"volume":11415704,"count":192307,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"trade":{"ms_of_day":55491804,"sequence":41897613,"size":529,"condition":0,"price":107.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCOR"},"quote":{"ms_of_day":55484335,"bid_size":10,"bid_exchange":29,"bid":70.0,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":70.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCOR"},"ohlc":{"ms_of_day":55491805,"open":76.79,"high":76.79,"low":63.9,"close":70.07,"volume":6589873,"count":112574,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCOR"},"trade":{"ms_of_day":55491805,"sequence":41897616,"size":1,"condition":115,"price":70.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"quote":{"ms_of_day":55491471,"bid_size":116,"bid_exchange":29,"bid":32.01,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"ohlc":{"ms_of_day":55491804,"open":34.12,"high":39.36,"low":29.66,"close":32.0,"volume":4765710,"count":63977,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"trade":{"ms_of_day":55491804,"sequence":41897615,"size":55,"condition":96,"price":32.0074,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVOL"},"quote":{"ms_of_day":55487849,"bid_size":200,"bid_exchange":29,"bid":18.79,"bid_condition":0,"ask_size":1102,"ask_exchange":29,"ask":18.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVOL"},"ohlc":{"ms_of_day":55491807,"open":19.97,"high":20.09,"low":17.98,"close":18.799,"volume":6062822,"count":25197,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVOL"},"trade":{"ms_of_day":55491807,"sequence":41897625,"size":1,"condition":115,"price":18.7999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55469315,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55491808,"open":190.46,"high":190.99,"low":154.87,"close":170.37,"volume":15936365,"count":234033,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55491808,"sequence":41897629,"size":4,"condition":115,"price":170.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"quote":{"ms_of_day":55489776,"bid_size":8986,"bid_exchange":29,"bid":77.21,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":77.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"ohlc":{"ms_of_day":55491810,"open":76.5,"high":78.55,"low":70.83,"close":77.22,"volume":87671425,"count":165490,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"trade":{"ms_of_day":55491810,"sequence":41897631,"size":10,"condition":115,"price":77.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"quote":{"ms_of_day":55489776,"bid_size":8986,"bid_exchange":29,"bid":77.21,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":77.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"ohlc":{"ms_of_day":55491810,"open":76.5,"high":78.55,"low":70.83,"close":77.22,"volume":87671525,"count":165491,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"trade":{"ms_of_day":55491810,"sequence":41897632,"size":100,"condition":0,"price":77.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"quote":{"ms_of_day":55489776,"bid_size":8986,"bid_exchange":29,"bid":77.21,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":77.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"ohlc":{"ms_of_day":55491810,"open":76.5,"high":78.55,"low":70.83,"close":77.22,"volume":87671625,"count":165492,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"trade":{"ms_of_day":55491810,"sequence":41897633,"size":100,"condition":0,"price":77.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"quote":{"ms_of_day":55489776,"bid_size":8986,"bid_exchange":29,"bid":77.21,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":77.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"ohlc":{"ms_of_day":55491810,"open":76.5,"high":78.55,"low":70.83,"close":77.22,"volume":87671635,"count":165493,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"trade":{"ms_of_day":55491810,"sequence":41897634,"size":10,"condition":115,"price":77.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"quote":{"ms_of_day":55489776,"bid_size":8986,"bid_exchange":29,"bid":77.21,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":77.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"ohlc":{"ms_of_day":55491810,"open":76.5,"high":78.55,"low":70.83,"close":77.21,"volume":87671735,"count":165494,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"trade":{"ms_of_day":55491810,"sequence":41897635,"size":100,"condition":0,"price":77.2199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"quote":{"ms_of_day":55490707,"bid_size":340,"bid_exchange":29,"bid":59.77,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"ohlc":{"ms_of_day":55491811,"open":60.6,"high":66.06,"low":57.99,"close":59.75,"volume":23721569,"count":311024,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"trade":{"ms_of_day":55491811,"sequence":41897638,"size":5,"condition":96,"price":59.7539,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"quote":{"ms_of_day":55489776,"bid_size":8986,"bid_exchange":29,"bid":77.21,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":77.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"ohlc":{"ms_of_day":55491811,"open":76.5,"high":78.55,"low":70.83,"close":77.21,"volume":87671745,"count":165495,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"trade":{"ms_of_day":55491811,"sequence":41897639,"size":10,"condition":115,"price":77.2199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55491808,"bid_size":25,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1872,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55491808,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120298860,"count":1209650,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55491808,"sequence":41897628,"size":7,"condition":115,"price":224.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"quote":{"ms_of_day":55489776,"bid_size":8986,"bid_exchange":29,"bid":77.21,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":77.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"ohlc":{"ms_of_day":55491811,"open":76.5,"high":78.55,"low":70.83,"close":77.22,"volume":87671845,"count":165496,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"trade":{"ms_of_day":55491811,"sequence":41897640,"size":100,"condition":0,"price":77.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"quote":{"ms_of_day":55491805,"bid_size":1081,"bid_exchange":29,"bid":19.66,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":19.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"ohlc":{"ms_of_day":55491806,"open":18.99,"high":22.19,"low":17.05,"close":19.67,"volume":4726663,"count":54811,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"trade":{"ms_of_day":55491806,"sequence":41897622,"size":25,"condition":115,"price":19.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRPT"},"quote":{"ms_of_day":55488900,"bid_size":50,"bid_exchange":29,"bid":72.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":72.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRPT"},"ohlc":{"ms_of_day":55491808,"open":99.0,"high":109.01,"low":70.24,"close":72.15,"volume":8272752,"count":102291,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRPT"},"trade":{"ms_of_day":55491808,"sequence":41897630,"size":2,"condition":115,"price":72.1553,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"quote":{"ms_of_day":55489776,"bid_size":8986,"bid_exchange":29,"bid":77.21,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":77.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"ohlc":{"ms_of_day":55491811,"open":76.5,"high":78.55,"low":70.83,"close":77.21,"volume":87671945,"count":165497,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"trade":{"ms_of_day":55491811,"sequence":41897642,"size":100,"condition":0,"price":77.2199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"quote":{"ms_of_day":55491805,"bid_size":1081,"bid_exchange":29,"bid":19.66,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":19.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"ohlc":{"ms_of_day":55491806,"open":18.99,"high":22.19,"low":17.05,"close":19.67,"volume":4726688,"count":54812,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"trade":{"ms_of_day":55491806,"sequence":41897623,"size":25,"condition":115,"price":19.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"quote":{"ms_of_day":55491811,"bid_size":10986,"bid_exchange":29,"bid":77.21,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":77.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"ohlc":{"ms_of_day":55491811,"open":76.5,"high":78.55,"low":70.83,"close":77.21,"volume":87671955,"count":165498,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"trade":{"ms_of_day":55491811,"sequence":41897643,"size":10,"condition":115,"price":77.2199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALKT"},"quote":{"ms_of_day":55489510,"bid_size":201,"bid_exchange":29,"bid":26.99,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":27.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALKT"},"ohlc":{"ms_of_day":55491810,"open":29.11,"high":29.11,"low":24.82,"close":26.98,"volume":5685102,"count":65266,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALKT"},"trade":{"ms_of_day":55491810,"sequence":41897636,"size":10,"condition":115,"price":26.9882,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"quote":{"ms_of_day":55491805,"bid_size":1081,"bid_exchange":29,"bid":19.66,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":19.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"ohlc":{"ms_of_day":55491807,"open":18.99,"high":22.19,"low":17.05,"close":19.67,"volume":4726713,"count":54813,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"trade":{"ms_of_day":55491807,"sequence":41897624,"size":25,"condition":115,"price":19.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"quote":{"ms_of_day":55491812,"bid_size":10986,"bid_exchange":29,"bid":77.21,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":77.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"ohlc":{"ms_of_day":55491812,"open":76.5,"high":78.55,"low":70.83,"close":77.21,"volume":87672055,"count":165499,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"trade":{"ms_of_day":55491812,"sequence":41897644,"size":100,"condition":0,"price":77.2199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55491313,"bid_size":70,"bid_exchange":29,"bid":392.17,"bid_condition":0,"ask_size":191,"ask_exchange":29,"ask":392.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55491811,"open":396.67,"high":422.54,"low":362.97,"close":391.97,"volume":111081223,"count":1560102,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55491811,"sequence":41897641,"size":32,"condition":96,"price":391.9772,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"quote":{"ms_of_day":55491812,"bid_size":10986,"bid_exchange":29,"bid":77.21,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":77.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"ohlc":{"ms_of_day":55491812,"open":76.5,"high":78.55,"low":70.83,"close":77.21,"volume":87672379,"count":165500,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"trade":{"ms_of_day":55491812,"sequence":41897646,"size":324,"condition":0,"price":77.2199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"quote":{"ms_of_day":55491805,"bid_size":1081,"bid_exchange":29,"bid":19.66,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":19.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"ohlc":{"ms_of_day":55491808,"open":18.99,"high":22.19,"low":17.05,"close":19.67,"volume":4726723,"count":54814,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"trade":{"ms_of_day":55491808,"sequence":41897626,"size":10,"condition":115,"price":19.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55491161,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1727,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55491815,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241423044,"count":411937,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55491815,"sequence":41897649,"size":100,"condition":0,"price":24.9771,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"quote":{"ms_of_day":55489598,"bid_size":3770,"bid_exchange":29,"bid":7.91,"bid_condition":0,"ask_size":972,"ask_exchange":29,"ask":7.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"ohlc":{"ms_of_day":55491813,"open":8.64,"high":8.94,"low":7.42,"close":7.92,"volume":109486281,"count":287139,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"trade":{"ms_of_day":55491813,"sequence":41897647,"size":1,"condition":115,"price":7.9206,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55491671,"bid_size":220,"bid_exchange":29,"bid":205.71,"bid_condition":0,"ask_size":850,"ask_exchange":29,"ask":205.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55491808,"open":207.04,"high":223.62,"low":185.4,"close":205.68,"volume":126627068,"count":859069,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55491808,"sequence":41897627,"size":41,"condition":96,"price":205.6829,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"quote":{"ms_of_day":55491812,"bid_size":10986,"bid_exchange":29,"bid":77.21,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":77.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"ohlc":{"ms_of_day":55491813,"open":76.5,"high":78.55,"low":70.83,"close":77.21,"volume":87672479,"count":165501,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"trade":{"ms_of_day":55491813,"sequence":41897648,"size":100,"condition":0,"price":77.2199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"quote":{"ms_of_day":55491006,"bid_size":44,"bid_exchange":29,"bid":110.93,"bid_condition":0,"ask_size":368,"ask_exchange":29,"ask":110.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"ohlc":{"ms_of_day":55491817,"open":106.06,"high":111.03,"low":104.09,"close":110.6,"volume":3076059,"count":76500,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"trade":{"ms_of_day":55491817,"sequence":41897654,"size":11,"condition":115,"price":110.6005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNRO"},"quote":{"ms_of_day":55478221,"bid_size":254,"bid_exchange":29,"bid":16.69,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":16.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNRO"},"ohlc":{"ms_of_day":55491811,"open":17.95,"high":18.19,"low":15.75,"close":16.69,"volume":4778585,"count":62188,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNRO"},"trade":{"ms_of_day":55491811,"sequence":41897637,"size":1,"condition":115,"price":16.6991,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"quote":{"ms_of_day":55488401,"bid_size":125,"bid_exchange":29,"bid":585.52,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":586.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"ohlc":{"ms_of_day":55491812,"open":546.0,"high":634.21,"low":525.51,"close":586.03,"volume":6757763,"count":174606,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"trade":{"ms_of_day":55491812,"sequence":41897645,"size":10,"condition":115,"price":586.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"quote":{"ms_of_day":55486529,"bid_size":107,"bid_exchange":29,"bid":191.4,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":192.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"ohlc":{"ms_of_day":55491817,"open":181.0,"high":195.36,"low":174.975,"close":191.4,"volume":914071,"count":23622,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"trade":{"ms_of_day":55491817,"sequence":41897655,"size":6,"condition":115,"price":191.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTR"},"quote":{"ms_of_day":55482557,"bid_size":203,"bid_exchange":29,"bid":50.95,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":50.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTR"},"ohlc":{"ms_of_day":55491819,"open":49.87,"high":52.73,"low":49.77,"close":50.968,"volume":7159221,"count":93128,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTR"},"trade":{"ms_of_day":55491819,"sequence":41897656,"size":3,"condition":115,"price":50.9687,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55491571,"bid_size":160,"bid_exchange":29,"bid":131.63,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55491819,"open":137.24,"high":138.11,"low":124.3,"close":131.5,"volume":16753638,"count":236818,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55491819,"sequence":41897657,"size":100,"condition":4,"price":131.5092,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONS"},"quote":{"ms_of_day":55486148,"bid_size":204,"bid_exchange":29,"bid":31.61,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":31.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONS"},"ohlc":{"ms_of_day":55491819,"open":32.4,"high":34.64,"low":31.0,"close":31.63,"volume":4849743,"count":53391,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONS"},"trade":{"ms_of_day":55491819,"sequence":41897658,"size":100,"condition":0,"price":31.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"quote":{"ms_of_day":55484664,"bid_size":50,"bid_exchange":29,"bid":84.19,"bid_condition":0,"ask_size":159,"ask_exchange":29,"ask":84.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"ohlc":{"ms_of_day":55491823,"open":87.92,"high":90.99,"low":78.0,"close":84.2,"volume":19487200,"count":266648,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"trade":{"ms_of_day":55491823,"sequence":41897661,"size":71,"condition":115,"price":84.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"quote":{"ms_of_day":55487610,"bid_size":276,"bid_exchange":29,"bid":148.56,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":148.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"ohlc":{"ms_of_day":55491824,"open":153.19,"high":171.52,"low":146.91,"close":148.61,"volume":31095211,"count":365787,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"trade":{"ms_of_day":55491824,"sequence":41897662,"size":46,"condition":115,"price":148.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"quote":{"ms_of_day":55491152,"bid_size":5,"bid_exchange":29,"bid":67.02,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":67.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"ohlc":{"ms_of_day":55491824,"open":67.98,"high":70.89,"low":64.23,"close":67.03,"volume":15413552,"count":167978,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"trade":{"ms_of_day":55491824,"sequence":41897664,"size":15,"condition":115,"price":67.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55491254,"bid_size":3,"bid_exchange":29,"bid":82.53,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":82.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55491824,"open":81.97,"high":87.26,"low":76.0,"close":82.52,"volume":18639959,"count":238586,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55491824,"sequence":41897665,"size":7,"condition":115,"price":82.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOS"},"quote":{"ms_of_day":55487525,"bid_size":408,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOS"},"ohlc":{"ms_of_day":55491824,"open":8.35,"high":8.64,"low":8.281,"close":8.415,"volume":574509,"count":5865,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOS"},"trade":{"ms_of_day":55491824,"sequence":41897663,"size":1,"condition":115,"price":8.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55491254,"bid_size":3,"bid_exchange":29,"bid":82.53,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":82.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55491824,"open":81.97,"high":87.26,"low":76.0,"close":82.52,"volume":18640026,"count":238587,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55491824,"sequence":41897666,"size":67,"condition":115,"price":82.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COR"},"quote":{"ms_of_day":55450665,"bid_size":1,"bid_exchange":29,"bid":274.19,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":274.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COR"},"ohlc":{"ms_of_day":55491826,"open":253.77,"high":274.53,"low":243.61,"close":274.28,"volume":3704499,"count":82567,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COR"},"trade":{"ms_of_day":55491826,"sequence":41897671,"size":39,"condition":115,"price":274.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTDR"},"quote":{"ms_of_day":55462080,"bid_size":285,"bid_exchange":29,"bid":38.06,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":38.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTDR"},"ohlc":{"ms_of_day":55491824,"open":42.0,"high":42.65,"low":36.54,"close":38.08,"volume":3467487,"count":51389,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTDR"},"trade":{"ms_of_day":55491824,"sequence":41897667,"size":18,"condition":115,"price":38.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55491766,"bid_size":150,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55491827,"open":201.99,"high":228.656,"low":186.584,"close":202.649,"volume":129840182,"count":1577365,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55491827,"sequence":41897675,"size":60,"condition":115,"price":202.649,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55491254,"bid_size":3,"bid_exchange":29,"bid":82.53,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":82.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55491825,"open":81.97,"high":87.26,"low":76.0,"close":82.52,"volume":18640196,"count":238588,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55491825,"sequence":41897669,"size":170,"condition":0,"price":82.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"quote":{"ms_of_day":55489273,"bid_size":28,"bid_exchange":29,"bid":143.16,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":143.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"ohlc":{"ms_of_day":55491827,"open":131.52,"high":148.76,"low":129.31,"close":143.28,"volume":4924874,"count":86147,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"trade":{"ms_of_day":55491827,"sequence":41897672,"size":44,"condition":115,"price":143.2887,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRI"},"quote":{"ms_of_day":55491449,"bid_size":6,"bid_exchange":29,"bid":141.03,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":141.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRI"},"ohlc":{"ms_of_day":55491833,"open":142.06,"high":147.46,"low":121.12,"close":141.16,"volume":2242473,"count":59672,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRI"},"trade":{"ms_of_day":55491833,"sequence":41897681,"size":1,"condition":96,"price":141.1618,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARR"},"quote":{"ms_of_day":55478361,"bid_size":405,"bid_exchange":29,"bid":14.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":14.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARR"},"ohlc":{"ms_of_day":55491837,"open":12.66,"high":15.3,"low":12.33,"close":14.92,"volume":4231455,"count":69220,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARR"},"trade":{"ms_of_day":55491837,"sequence":41897684,"size":1,"condition":115,"price":14.9227,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"quote":{"ms_of_day":55490273,"bid_size":11,"bid_exchange":29,"bid":118.37,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":118.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"ohlc":{"ms_of_day":55491831,"open":119.0,"high":129.28,"low":115.61,"close":118.39,"volume":8755449,"count":179827,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"trade":{"ms_of_day":55491831,"sequence":41897680,"size":1,"condition":115,"price":118.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55489860,"bid_size":6098,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":13133,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55491838,"open":29.52,"high":33.18,"low":28.38,"close":31.345,"volume":42110025,"count":93872,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55491838,"sequence":41897685,"size":2,"condition":115,"price":31.345,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55490994,"bid_size":26,"bid_exchange":29,"bid":170.84,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":171.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55491816,"open":199.1,"high":201.7,"low":166.2,"close":170.99,"volume":11383899,"count":173303,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55491816,"sequence":41897653,"size":76,"condition":115,"price":170.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"quote":{"ms_of_day":55482751,"bid_size":5,"bid_exchange":29,"bid":52.81,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":52.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"ohlc":{"ms_of_day":55491823,"open":57.53,"high":58.29,"low":50.71,"close":52.83,"volume":4358549,"count":77660,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"trade":{"ms_of_day":55491823,"sequence":41897660,"size":2,"condition":115,"price":52.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"quote":{"ms_of_day":55485722,"bid_size":1011,"bid_exchange":29,"bid":20.2,"bid_condition":0,"ask_size":658,"ask_exchange":29,"ask":20.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"ohlc":{"ms_of_day":55491826,"open":20.16,"high":23.53,"low":19.62,"close":20.2,"volume":44846993,"count":340864,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"trade":{"ms_of_day":55491826,"sequence":41897670,"size":100,"condition":4,"price":20.204,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55469315,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55491831,"open":190.46,"high":190.99,"low":154.87,"close":170.35,"volume":15936465,"count":234034,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55491831,"sequence":41897679,"size":100,"condition":0,"price":170.355,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHP"},"quote":{"ms_of_day":55484725,"bid_size":38241,"bid_exchange":29,"bid":26.6,"bid_condition":0,"ask_size":17127,"ask_exchange":29,"ask":26.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHP"},"ohlc":{"ms_of_day":55491835,"open":26.54,"high":26.87,"low":25.945,"close":26.605,"volume":11619259,"count":26890,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHP"},"trade":{"ms_of_day":55491835,"sequence":41897683,"size":5,"condition":115,"price":26.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"quote":{"ms_of_day":55491306,"bid_size":252,"bid_exchange":29,"bid":67.26,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":67.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"ohlc":{"ms_of_day":55491815,"open":66.31,"high":70.39,"low":61.07,"close":67.26,"volume":38268531,"count":276248,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"trade":{"ms_of_day":55491815,"sequence":41897650,"size":111,"condition":0,"price":67.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"quote":{"ms_of_day":55491815,"bid_size":152,"bid_exchange":29,"bid":67.26,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":67.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"ohlc":{"ms_of_day":55491816,"open":66.31,"high":70.39,"low":61.07,"close":67.26,"volume":38268552,"count":276249,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"trade":{"ms_of_day":55491816,"sequence":41897651,"size":21,"condition":96,"price":67.2608,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"quote":{"ms_of_day":55490745,"bid_size":5,"bid_exchange":29,"bid":39.44,"bid_condition":0,"ask_size":592,"ask_exchange":29,"ask":39.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"ohlc":{"ms_of_day":55491816,"open":39.28,"high":40.15,"low":37.63,"close":39.44,"volume":18720218,"count":176899,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"trade":{"ms_of_day":55491816,"sequence":41897652,"size":100,"condition":0,"price":39.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUI"},"quote":{"ms_of_day":55476490,"bid_size":35,"bid_exchange":29,"bid":128.45,"bid_condition":0,"ask_size":344,"ask_exchange":29,"ask":128.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUI"},"ohlc":{"ms_of_day":55491819,"open":134.64,"high":135.79,"low":125.64,"close":128.56,"volume":1792419,"count":37671,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUI"},"trade":{"ms_of_day":55491819,"sequence":41897659,"size":33,"condition":115,"price":128.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55491671,"bid_size":220,"bid_exchange":29,"bid":205.71,"bid_condition":0,"ask_size":850,"ask_exchange":29,"ask":205.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55491825,"open":207.04,"high":223.62,"low":185.4,"close":205.72,"volume":126627078,"count":859070,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55491825,"sequence":41897668,"size":10,"condition":115,"price":205.7262,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"quote":{"ms_of_day":55491133,"bid_size":70,"bid_exchange":29,"bid":107.38,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":107.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"ohlc":{"ms_of_day":55491827,"open":97.49,"high":107.88,"low":95.29,"close":107.4,"volume":7653049,"count":118725,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"trade":{"ms_of_day":55491827,"sequence":41897673,"size":1,"condition":115,"price":107.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"quote":{"ms_of_day":55491133,"bid_size":70,"bid_exchange":29,"bid":107.38,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":107.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"ohlc":{"ms_of_day":55491827,"open":97.49,"high":107.88,"low":95.29,"close":107.4,"volume":7653050,"count":118726,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"trade":{"ms_of_day":55491827,"sequence":41897674,"size":1,"condition":115,"price":107.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"quote":{"ms_of_day":55491133,"bid_size":70,"bid_exchange":29,"bid":107.38,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":107.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"ohlc":{"ms_of_day":55491828,"open":97.49,"high":107.88,"low":95.29,"close":107.4,"volume":7653150,"count":118727,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"trade":{"ms_of_day":55491828,"sequence":41897676,"size":100,"condition":0,"price":107.4098,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYMB"},"quote":{"ms_of_day":55491829,"bid_size":2500,"bid_exchange":29,"bid":25.11,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":25.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYMB"},"ohlc":{"ms_of_day":55491830,"open":25.7,"high":25.77,"low":25.08,"close":25.12,"volume":7723581,"count":15016,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYMB"},"trade":{"ms_of_day":55491830,"sequence":41897677,"size":58,"condition":115,"price":25.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYMB"},"quote":{"ms_of_day":55491830,"bid_size":2500,"bid_exchange":29,"bid":25.11,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":25.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYMB"},"ohlc":{"ms_of_day":55491830,"open":25.7,"high":25.77,"low":25.08,"close":25.11,"volume":7725081,"count":15017,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYMB"},"trade":{"ms_of_day":55491830,"sequence":41897678,"size":1500,"condition":0,"price":25.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWST"},"quote":{"ms_of_day":55478218,"bid_size":230,"bid_exchange":29,"bid":110.63,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":110.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWST"},"ohlc":{"ms_of_day":55491834,"open":107.55,"high":114.22,"low":106.43,"close":110.67,"volume":1191840,"count":23312,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWST"},"trade":{"ms_of_day":55491834,"sequence":41897682,"size":3,"condition":115,"price":110.6721,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDV"},"quote":{"ms_of_day":55459718,"bid_size":100,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":68.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDV"},"ohlc":{"ms_of_day":55491843,"open":71.22,"high":72.93,"low":68.22,"close":68.6,"volume":2428136,"count":15913,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDV"},"trade":{"ms_of_day":55491843,"sequence":41897690,"size":5,"condition":115,"price":68.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPS"},"quote":{"ms_of_day":55491689,"bid_size":9772,"bid_exchange":29,"bid":4.95,"bid_condition":0,"ask_size":32837,"ask_exchange":29,"ask":4.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPS"},"ohlc":{"ms_of_day":55491843,"open":4.91,"high":4.97,"low":4.9,"close":4.955,"volume":5633750,"count":13922,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPS"},"trade":{"ms_of_day":55491843,"sequence":41897691,"size":56,"condition":115,"price":4.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"quote":{"ms_of_day":55489821,"bid_size":1637,"bid_exchange":29,"bid":4.54,"bid_condition":0,"ask_size":545,"ask_exchange":29,"ask":4.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"ohlc":{"ms_of_day":55491840,"open":4.61,"high":4.86,"low":4.46,"close":4.54,"volume":3090781,"count":16431,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"trade":{"ms_of_day":55491840,"sequence":41897686,"size":11,"condition":115,"price":4.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPB"},"quote":{"ms_of_day":55483061,"bid_size":315,"bid_exchange":29,"bid":6.96,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":7.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPB"},"ohlc":{"ms_of_day":55491847,"open":8.39,"high":8.57,"low":6.1,"close":6.99,"volume":936522,"count":9310,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPB"},"trade":{"ms_of_day":55491847,"sequence":41897695,"size":100,"condition":0,"price":6.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55489860,"bid_size":6098,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":13133,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55491840,"open":29.52,"high":33.18,"low":28.38,"close":31.345,"volume":42110026,"count":93873,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55491840,"sequence":41897687,"size":1,"condition":96,"price":31.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55486331,"bid_size":24278,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":7151,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55491845,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129454334,"count":198244,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55491845,"sequence":41897693,"size":100,"condition":0,"price":5.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"quote":{"ms_of_day":55489821,"bid_size":1637,"bid_exchange":29,"bid":4.54,"bid_condition":0,"ask_size":545,"ask_exchange":29,"ask":4.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"ohlc":{"ms_of_day":55491841,"open":4.61,"high":4.86,"low":4.46,"close":4.54,"volume":3090782,"count":16432,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"trade":{"ms_of_day":55491841,"sequence":41897688,"size":1,"condition":115,"price":4.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTV"},"quote":{"ms_of_day":55436354,"bid_size":1000,"bid_exchange":29,"bid":1.55,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":1.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTV"},"ohlc":{"ms_of_day":55491842,"open":2.32,"high":2.58,"low":0.49,"close":1.55,"volume":85816270,"count":235786,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTV"},"trade":{"ms_of_day":55491842,"sequence":41897689,"size":2,"condition":115,"price":1.556,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55491849,"bid_size":1888,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":214,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55491849,"open":47.34,"high":51.57,"low":42.15,"close":44.35,"volume":49526639,"count":405383,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55491849,"sequence":41897696,"size":5,"condition":115,"price":44.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55491849,"bid_size":1888,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":214,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55491849,"open":47.34,"high":51.57,"low":42.15,"close":44.35,"volume":49526739,"count":405384,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55491849,"sequence":41897697,"size":100,"condition":0,"price":44.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55491849,"bid_size":1888,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":214,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55491849,"open":47.34,"high":51.57,"low":42.15,"close":44.35,"volume":49526825,"count":405385,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55491849,"sequence":41897698,"size":86,"condition":115,"price":44.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55491850,"bid_size":1853,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55491850,"open":47.34,"high":51.57,"low":42.15,"close":44.35,"volume":49526939,"count":405386,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55491850,"sequence":41897700,"size":114,"condition":0,"price":44.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55491850,"bid_size":1853,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55491850,"open":47.34,"high":51.57,"low":42.15,"close":44.35,"volume":49527025,"count":405387,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55491850,"sequence":41897701,"size":86,"condition":115,"price":44.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55491850,"bid_size":1853,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55491850,"open":47.34,"high":51.57,"low":42.15,"close":44.35,"volume":49527036,"count":405388,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55491850,"sequence":41897702,"size":11,"condition":115,"price":44.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55491850,"bid_size":1653,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55491850,"open":47.34,"high":51.57,"low":42.15,"close":44.35,"volume":49527038,"count":405389,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55491850,"sequence":41897703,"size":2,"condition":115,"price":44.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55491850,"bid_size":100,"bid_exchange":29,"bid":44.35,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":44.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55491850,"open":47.34,"high":51.57,"low":42.15,"close":44.35,"volume":49527052,"count":405390,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55491850,"sequence":41897704,"size":14,"condition":115,"price":44.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"quote":{"ms_of_day":55491508,"bid_size":786,"bid_exchange":29,"bid":30.09,"bid_condition":0,"ask_size":1707,"ask_exchange":29,"ask":30.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"ohlc":{"ms_of_day":55491845,"open":30.37,"high":30.89,"low":28.7,"close":30.08,"volume":54546024,"count":175729,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"trade":{"ms_of_day":55491845,"sequence":41897692,"size":11,"condition":115,"price":30.0832,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WU"},"quote":{"ms_of_day":55490068,"bid_size":17297,"bid_exchange":29,"bid":10.64,"bid_condition":0,"ask_size":3047,"ask_exchange":29,"ask":10.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WU"},"ohlc":{"ms_of_day":55491845,"open":11.0205,"high":11.945,"low":10.55,"close":10.645,"volume":15309763,"count":94735,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WU"},"trade":{"ms_of_day":55491845,"sequence":41897694,"size":4,"condition":115,"price":10.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55490859,"bid_size":22965,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39399,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55491850,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594151,"count":707188,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55491850,"sequence":41897699,"size":11,"condition":115,"price":110.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTH"},"quote":{"ms_of_day":55490422,"bid_size":21,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTH"},"ohlc":{"ms_of_day":55491859,"open":32.48,"high":32.76,"low":27.81,"close":32.02,"volume":7019729,"count":102127,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTH"},"trade":{"ms_of_day":55491859,"sequence":41897709,"size":100,"condition":0,"price":32.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55491746,"bid_size":51355,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":32106,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55491857,"open":12.46,"high":12.76,"low":6.92,"close":11.05,"volume":697768457,"count":1313750,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55491857,"sequence":41897705,"size":100,"condition":0,"price":11.0599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"quote":{"ms_of_day":55489902,"bid_size":2,"bid_exchange":29,"bid":100.79,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":100.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"ohlc":{"ms_of_day":55491857,"open":108.49,"high":114.45,"low":96.38,"close":100.8,"volume":23800498,"count":355820,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"trade":{"ms_of_day":55491857,"sequence":41897706,"size":4,"condition":115,"price":100.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55491347,"bid_size":60,"bid_exchange":29,"bid":278.84,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":278.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55491857,"open":275.25,"high":391.03,"low":168.5,"close":278.88,"volume":581391409,"count":6833583,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55491857,"sequence":41897707,"size":44,"condition":115,"price":278.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTT"},"quote":{"ms_of_day":55352257,"bid_size":200,"bid_exchange":29,"bid":20.92,"bid_condition":0,"ask_size":332,"ask_exchange":29,"ask":21.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTT"},"ohlc":{"ms_of_day":55491858,"open":21.33,"high":21.41,"low":21.07,"close":21.16,"volume":397725,"count":1379,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTT"},"trade":{"ms_of_day":55491858,"sequence":41897708,"size":340,"condition":0,"price":21.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"quote":{"ms_of_day":55487218,"bid_size":12,"bid_exchange":29,"bid":228.83,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":228.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"ohlc":{"ms_of_day":55491859,"open":225.93,"high":239.84,"low":223.0,"close":228.93,"volume":4576960,"count":105488,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"trade":{"ms_of_day":55491859,"sequence":41897710,"size":36,"condition":115,"price":228.9367,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"quote":{"ms_of_day":55491768,"bid_size":9557,"bid_exchange":29,"bid":5.33,"bid_condition":0,"ask_size":5287,"ask_exchange":29,"ask":5.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"ohlc":{"ms_of_day":55491861,"open":6.27,"high":6.53,"low":5.23,"close":5.33,"volume":153776437,"count":280732,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"trade":{"ms_of_day":55491861,"sequence":41897711,"size":100,"condition":4,"price":5.3331,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"quote":{"ms_of_day":55468842,"bid_size":62,"bid_exchange":29,"bid":22.88,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":22.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"ohlc":{"ms_of_day":55491862,"open":22.96,"high":24.26,"low":22.39,"close":22.9,"volume":2761662,"count":38942,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"trade":{"ms_of_day":55491862,"sequence":41897714,"size":200,"condition":4,"price":22.908,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SU"},"quote":{"ms_of_day":55491100,"bid_size":390,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":895,"ask_exchange":29,"ask":38.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SU"},"ohlc":{"ms_of_day":55491864,"open":35.29,"high":39.06,"low":34.54,"close":38.76,"volume":9520358,"count":94357,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SU"},"trade":{"ms_of_day":55491864,"sequence":41897715,"size":5,"condition":115,"price":38.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SU"},"quote":{"ms_of_day":55491100,"bid_size":390,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":895,"ask_exchange":29,"ask":38.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SU"},"ohlc":{"ms_of_day":55491864,"open":35.29,"high":39.06,"low":34.54,"close":38.76,"volume":9520360,"count":94358,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SU"},"trade":{"ms_of_day":55491864,"sequence":41897716,"size":2,"condition":115,"price":38.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"quote":{"ms_of_day":55487610,"bid_size":276,"bid_exchange":29,"bid":148.56,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":148.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"ohlc":{"ms_of_day":55491861,"open":153.19,"high":171.52,"low":146.91,"close":148.61,"volume":31095224,"count":365788,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"trade":{"ms_of_day":55491861,"sequence":41897713,"size":13,"condition":115,"price":148.6131,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"quote":{"ms_of_day":55488403,"bid_size":60,"bid_exchange":29,"bid":65.14,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":65.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"ohlc":{"ms_of_day":55491865,"open":58.99,"high":66.8,"low":57.24,"close":65.18,"volume":17165977,"count":164237,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"trade":{"ms_of_day":55491865,"sequence":41897720,"size":32,"condition":115,"price":65.1863,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"quote":{"ms_of_day":55488403,"bid_size":60,"bid_exchange":29,"bid":65.14,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":65.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"ohlc":{"ms_of_day":55491865,"open":58.99,"high":66.8,"low":57.24,"close":65.18,"volume":17165997,"count":164238,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"trade":{"ms_of_day":55491865,"sequence":41897721,"size":20,"condition":96,"price":65.1854,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHR"},"quote":{"ms_of_day":55488382,"bid_size":502,"bid_exchange":29,"bid":12.07,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":12.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHR"},"ohlc":{"ms_of_day":55491866,"open":13.28,"high":13.42,"low":11.21,"close":12.08,"volume":1452898,"count":17040,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHR"},"trade":{"ms_of_day":55491866,"sequence":41897724,"size":100,"condition":4,"price":12.0857,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"quote":{"ms_of_day":55490033,"bid_size":3,"bid_exchange":29,"bid":309.43,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":309.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"ohlc":{"ms_of_day":55491861,"open":346.51,"high":389.38,"low":291.42,"close":309.51,"volume":20141603,"count":370199,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"trade":{"ms_of_day":55491861,"sequence":41897712,"size":5,"condition":115,"price":309.5122,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKE"},"quote":{"ms_of_day":55455520,"bid_size":144,"bid_exchange":29,"bid":39.42,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":39.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKE"},"ohlc":{"ms_of_day":55491866,"open":38.37,"high":43.99,"low":34.67,"close":39.43,"volume":1646221,"count":46471,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKE"},"trade":{"ms_of_day":55491866,"sequence":41897723,"size":100,"condition":4,"price":39.4389,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATUS"},"quote":{"ms_of_day":55489821,"bid_size":1574,"bid_exchange":29,"bid":2.81,"bid_condition":0,"ask_size":1993,"ask_exchange":29,"ask":2.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATUS"},"ohlc":{"ms_of_day":55491864,"open":2.61,"high":2.87,"low":2.31,"close":2.81,"volume":9047679,"count":37559,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATUS"},"trade":{"ms_of_day":55491864,"sequence":41897717,"size":1,"condition":115,"price":2.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"quote":{"ms_of_day":55491341,"bid_size":142,"bid_exchange":29,"bid":60.4,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":60.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"ohlc":{"ms_of_day":55491866,"open":57.88,"high":61.3,"low":56.9,"close":60.41,"volume":15899609,"count":207400,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"trade":{"ms_of_day":55491866,"sequence":41897725,"size":1,"condition":115,"price":60.4187,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EG"},"quote":{"ms_of_day":55475488,"bid_size":5,"bid_exchange":29,"bid":367.82,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":368.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EG"},"ohlc":{"ms_of_day":55491864,"open":360.37,"high":368.76,"low":345.0,"close":367.99,"volume":999296,"count":38845,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EG"},"trade":{"ms_of_day":55491864,"sequence":41897718,"size":1,"condition":115,"price":367.9956,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"quote":{"ms_of_day":55428378,"bid_size":1101,"bid_exchange":29,"bid":78.1,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":78.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"ohlc":{"ms_of_day":55491865,"open":79.11,"high":83.69,"low":73.7,"close":78.14,"volume":6694675,"count":69366,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"trade":{"ms_of_day":55491865,"sequence":41897719,"size":23,"condition":115,"price":78.1449,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"quote":{"ms_of_day":55468806,"bid_size":293,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":637,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"ohlc":{"ms_of_day":55491867,"open":15.14,"high":15.16,"low":13.51,"close":14.25,"volume":6538064,"count":91017,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"trade":{"ms_of_day":55491867,"sequence":41897726,"size":55,"condition":96,"price":14.2502,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"quote":{"ms_of_day":55475223,"bid_size":39,"bid_exchange":29,"bid":73.94,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":74.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"ohlc":{"ms_of_day":55491869,"open":66.13,"high":79.99,"low":66.13,"close":73.96,"volume":2753458,"count":49366,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"trade":{"ms_of_day":55491869,"sequence":41897730,"size":51,"condition":115,"price":73.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"quote":{"ms_of_day":55486798,"bid_size":149,"bid_exchange":29,"bid":80.66,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":80.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"ohlc":{"ms_of_day":55491866,"open":77.19,"high":84.1,"low":73.47,"close":80.7,"volume":1382791,"count":47144,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"trade":{"ms_of_day":55491866,"sequence":41897722,"size":1,"condition":115,"price":80.7015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAD"},"quote":{"ms_of_day":55477223,"bid_size":5,"bid_exchange":29,"bid":297.25,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":297.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAD"},"ohlc":{"ms_of_day":55491867,"open":326.8,"high":335.34,"low":284.26,"close":297.45,"volume":1400093,"count":54704,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAD"},"trade":{"ms_of_day":55491867,"sequence":41897727,"size":8,"condition":115,"price":297.4573,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAD"},"quote":{"ms_of_day":55477223,"bid_size":5,"bid_exchange":29,"bid":297.25,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":297.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAD"},"ohlc":{"ms_of_day":55491867,"open":326.8,"high":335.34,"low":284.26,"close":297.45,"volume":1400095,"count":54705,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAD"},"trade":{"ms_of_day":55491867,"sequence":41897728,"size":2,"condition":115,"price":297.4573,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"quote":{"ms_of_day":55487696,"bid_size":11,"bid_exchange":29,"bid":97.05,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":97.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"ohlc":{"ms_of_day":55491869,"open":92.96,"high":97.1,"low":87.42,"close":97.025,"volume":14871482,"count":189891,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"trade":{"ms_of_day":55491869,"sequence":41897731,"size":28,"condition":115,"price":97.0259,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"quote":{"ms_of_day":55490523,"bid_size":25,"bid_exchange":29,"bid":60.14,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":60.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"ohlc":{"ms_of_day":55491867,"open":63.88,"high":66.54,"low":54.97,"close":60.16,"volume":26985397,"count":292639,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"trade":{"ms_of_day":55491867,"sequence":41897729,"size":47,"condition":115,"price":60.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVO"},"quote":{"ms_of_day":55472090,"bid_size":100,"bid_exchange":29,"bid":9.01,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":9.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVO"},"ohlc":{"ms_of_day":55491869,"open":5.67,"high":16.95,"low":5.43,"close":9.03,"volume":65827926,"count":404543,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVO"},"trade":{"ms_of_day":55491869,"sequence":41897732,"size":40,"condition":115,"price":9.0373,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55491313,"bid_size":70,"bid_exchange":29,"bid":392.17,"bid_condition":0,"ask_size":191,"ask_exchange":29,"ask":392.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55491870,"open":396.67,"high":422.54,"low":362.97,"close":392.05,"volume":111081225,"count":1560103,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55491870,"sequence":41897733,"size":2,"condition":115,"price":392.0567,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVVD"},"quote":{"ms_of_day":55491871,"bid_size":899,"bid_exchange":29,"bid":0.6161,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.6276,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVVD"},"ohlc":{"ms_of_day":55491874,"open":1.06,"high":1.2,"low":0.58,"close":0.62,"volume":6906451,"count":15825,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVVD"},"trade":{"ms_of_day":55491874,"sequence":41897734,"size":59,"condition":115,"price":0.6218,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55490309,"bid_size":107,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55491874,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22238542,"count":192028,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55491874,"sequence":41897735,"size":22,"condition":115,"price":31.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"quote":{"ms_of_day":55469035,"bid_size":101,"bid_exchange":29,"bid":38.87,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":38.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"ohlc":{"ms_of_day":55491875,"open":34.29,"high":38.91,"low":33.15,"close":38.89,"volume":3164430,"count":61622,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"trade":{"ms_of_day":55491875,"sequence":41897736,"size":5,"condition":115,"price":38.8969,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDYA"},"quote":{"ms_of_day":55491877,"bid_size":596,"bid_exchange":29,"bid":17.44,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":17.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDYA"},"ohlc":{"ms_of_day":55491878,"open":19.84,"high":24.03,"low":14.22,"close":17.46,"volume":2056663,"count":28651,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDYA"},"trade":{"ms_of_day":55491878,"sequence":41897739,"size":21,"condition":115,"price":17.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55490134,"bid_size":121,"bid_exchange":29,"bid":62.56,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":62.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55491876,"open":64.11,"high":66.99,"low":61.12,"close":62.6,"volume":18186409,"count":215555,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55491876,"sequence":41897737,"size":100,"condition":4,"price":62.6004,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55490134,"bid_size":121,"bid_exchange":29,"bid":62.56,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":62.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55491878,"open":64.11,"high":66.99,"low":61.12,"close":62.6,"volume":18186509,"count":215556,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55491878,"sequence":41897740,"size":100,"condition":4,"price":62.6004,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGY"},"quote":{"ms_of_day":55487221,"bid_size":41,"bid_exchange":29,"bid":25.41,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":25.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGY"},"ohlc":{"ms_of_day":55491882,"open":23.11,"high":26.0,"low":21.95,"close":25.4,"volume":8449254,"count":108044,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGY"},"trade":{"ms_of_day":55491882,"sequence":41897747,"size":100,"condition":4,"price":25.4006,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVGW"},"quote":{"ms_of_day":55478221,"bid_size":305,"bid_exchange":29,"bid":24.5,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":24.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVGW"},"ohlc":{"ms_of_day":55491885,"open":23.475,"high":25.06,"low":21.47,"close":24.52,"volume":1631408,"count":25538,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVGW"},"trade":{"ms_of_day":55491885,"sequence":41897751,"size":4,"condition":115,"price":24.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55490309,"bid_size":107,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55491879,"open":27.4,"high":31.35,"low":24.76,"close":31.33,"volume":22238575,"count":192029,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55491879,"sequence":41897741,"size":33,"condition":115,"price":31.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"quote":{"ms_of_day":55491877,"bid_size":100,"bid_exchange":29,"bid":6.62,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":6.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"ohlc":{"ms_of_day":55491878,"open":3.73,"high":7.4,"low":3.52,"close":6.82,"volume":36956,"count":595,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"trade":{"ms_of_day":55491878,"sequence":41897738,"size":1,"condition":115,"price":6.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55490309,"bid_size":107,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55491879,"open":27.4,"high":31.35,"low":24.76,"close":31.33,"volume":22238581,"count":192030,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55491879,"sequence":41897742,"size":6,"condition":115,"price":31.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55490309,"bid_size":107,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55491880,"open":27.4,"high":31.35,"low":24.76,"close":31.33,"volume":22238638,"count":192031,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55491880,"sequence":41897743,"size":57,"condition":115,"price":31.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55490309,"bid_size":107,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55491880,"open":27.4,"high":31.35,"low":24.76,"close":31.33,"volume":22238936,"count":192032,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55491880,"sequence":41897744,"size":298,"condition":0,"price":31.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55490309,"bid_size":107,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55491880,"open":27.4,"high":31.35,"low":24.76,"close":31.33,"volume":22238942,"count":192033,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55491880,"sequence":41897745,"size":6,"condition":115,"price":31.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATH"},"quote":{"ms_of_day":55478222,"bid_size":5,"bid_exchange":29,"bid":95.0,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":95.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATH"},"ohlc":{"ms_of_day":55491880,"open":98.1,"high":103.66,"low":91.07,"close":95.2,"volume":42931,"count":2226,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATH"},"trade":{"ms_of_day":55491880,"sequence":41897746,"size":70,"condition":115,"price":95.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"quote":{"ms_of_day":55491860,"bid_size":1917,"bid_exchange":29,"bid":6.06,"bid_condition":0,"ask_size":14566,"ask_exchange":29,"ask":6.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"ohlc":{"ms_of_day":55491884,"open":6.85,"high":7.23,"low":5.91,"close":6.06,"volume":26866004,"count":89853,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"trade":{"ms_of_day":55491884,"sequence":41897749,"size":100,"condition":0,"price":6.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55491347,"bid_size":60,"bid_exchange":29,"bid":278.84,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":278.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55491883,"open":275.25,"high":391.03,"low":168.5,"close":278.82,"volume":581391494,"count":6833584,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55491883,"sequence":41897748,"size":85,"condition":115,"price":278.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERO"},"quote":{"ms_of_day":55427949,"bid_size":63,"bid_exchange":29,"bid":0.7511,"bid_condition":0,"ask_size":2100,"ask_exchange":29,"ask":0.798,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERO"},"ohlc":{"ms_of_day":55491885,"open":1.54,"high":1.94,"low":0.62,"close":0.76,"volume":6612566,"count":19827,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERO"},"trade":{"ms_of_day":55491885,"sequence":41897752,"size":50,"condition":115,"price":0.7605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"quote":{"ms_of_day":55491860,"bid_size":1917,"bid_exchange":29,"bid":6.06,"bid_condition":0,"ask_size":14566,"ask_exchange":29,"ask":6.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"ohlc":{"ms_of_day":55491884,"open":6.85,"high":7.23,"low":5.91,"close":6.06,"volume":26866312,"count":89854,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"trade":{"ms_of_day":55491884,"sequence":41897750,"size":308,"condition":0,"price":6.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FETH"},"quote":{"ms_of_day":55491852,"bid_size":3500,"bid_exchange":29,"bid":20.11,"bid_condition":0,"ask_size":2900,"ask_exchange":29,"ask":20.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FETH"},"ohlc":{"ms_of_day":55491889,"open":20.94,"high":22.56,"low":18.87,"close":20.11,"volume":3824418,"count":22127,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FETH"},"trade":{"ms_of_day":55491889,"sequence":41897757,"size":124,"condition":0,"price":20.1197,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALMS"},"quote":{"ms_of_day":55491886,"bid_size":23,"bid_exchange":29,"bid":4.9,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":4.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALMS"},"ohlc":{"ms_of_day":55491886,"open":4.6,"high":5.22,"low":3.39,"close":4.9,"volume":1415418,"count":17561,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALMS"},"trade":{"ms_of_day":55491886,"sequence":41897753,"size":27,"condition":115,"price":4.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"quote":{"ms_of_day":55486803,"bid_size":2532,"bid_exchange":29,"bid":6.52,"bid_condition":0,"ask_size":3863,"ask_exchange":29,"ask":6.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"ohlc":{"ms_of_day":55491892,"open":7.86,"high":8.16,"low":6.29,"close":6.52,"volume":52079154,"count":170615,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"trade":{"ms_of_day":55491892,"sequence":41897758,"size":100,"condition":0,"price":6.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALMS"},"quote":{"ms_of_day":55491886,"bid_size":28,"bid_exchange":29,"bid":4.89,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":4.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALMS"},"ohlc":{"ms_of_day":55491886,"open":4.6,"high":5.22,"low":3.39,"close":4.9,"volume":1415441,"count":17562,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALMS"},"trade":{"ms_of_day":55491886,"sequence":41897754,"size":23,"condition":115,"price":4.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALMS"},"quote":{"ms_of_day":55491886,"bid_size":28,"bid_exchange":29,"bid":4.89,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":4.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALMS"},"ohlc":{"ms_of_day":55491886,"open":4.6,"high":5.22,"low":3.39,"close":4.9,"volume":1415448,"count":17563,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALMS"},"trade":{"ms_of_day":55491886,"sequence":41897755,"size":7,"condition":115,"price":4.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALMS"},"quote":{"ms_of_day":55491886,"bid_size":28,"bid_exchange":29,"bid":4.89,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":4.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALMS"},"ohlc":{"ms_of_day":55491887,"open":4.6,"high":5.22,"low":3.39,"close":4.9,"volume":1415449,"count":17564,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALMS"},"trade":{"ms_of_day":55491887,"sequence":41897756,"size":1,"condition":115,"price":4.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAH"},"quote":{"ms_of_day":55478238,"bid_size":101,"bid_exchange":29,"bid":106.0,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":106.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAH"},"ohlc":{"ms_of_day":55491892,"open":109.92,"high":120.0,"low":104.6,"close":106.05,"volume":7286381,"count":121744,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAH"},"trade":{"ms_of_day":55491892,"sequence":41897759,"size":96,"condition":115,"price":106.0543,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBDC"},"quote":{"ms_of_day":55490414,"bid_size":1442,"bid_exchange":29,"bid":15.28,"bid_condition":0,"ask_size":983,"ask_exchange":29,"ask":15.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBDC"},"ohlc":{"ms_of_day":55491897,"open":15.3,"high":15.47,"low":14.07,"close":15.28,"volume":20321113,"count":104500,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBDC"},"trade":{"ms_of_day":55491897,"sequence":41897768,"size":1,"condition":115,"price":15.2876,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBDC"},"quote":{"ms_of_day":55490414,"bid_size":1442,"bid_exchange":29,"bid":15.28,"bid_condition":0,"ask_size":983,"ask_exchange":29,"ask":15.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBDC"},"ohlc":{"ms_of_day":55491898,"open":15.3,"high":15.47,"low":14.07,"close":15.28,"volume":20321128,"count":104501,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBDC"},"trade":{"ms_of_day":55491898,"sequence":41897770,"size":15,"condition":115,"price":15.2876,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRD"},"quote":{"ms_of_day":55443849,"bid_size":1189,"bid_exchange":29,"bid":3.53,"bid_condition":0,"ask_size":907,"ask_exchange":29,"ask":3.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRD"},"ohlc":{"ms_of_day":55491899,"open":3.41,"high":3.68,"low":3.35,"close":3.53,"volume":3130173,"count":28768,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRD"},"trade":{"ms_of_day":55491899,"sequence":41897771,"size":100,"condition":0,"price":3.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55487841,"bid_size":106,"bid_exchange":29,"bid":64.3,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":64.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55491910,"open":42.6,"high":64.5,"low":41.5,"close":64.33,"volume":5615960,"count":92483,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55491910,"sequence":41897780,"size":63,"condition":115,"price":64.3344,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55487841,"bid_size":106,"bid_exchange":29,"bid":64.3,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":64.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55491910,"open":42.6,"high":64.5,"low":41.5,"close":64.33,"volume":5615997,"count":92484,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55491910,"sequence":41897782,"size":37,"condition":115,"price":64.3344,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"quote":{"ms_of_day":55489947,"bid_size":1,"bid_exchange":29,"bid":60.84,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":60.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"ohlc":{"ms_of_day":55491893,"open":60.9,"high":63.49,"low":57.93,"close":60.821,"volume":5603956,"count":110674,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"trade":{"ms_of_day":55491893,"sequence":41897760,"size":2,"condition":115,"price":60.8212,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"quote":{"ms_of_day":55469342,"bid_size":1,"bid_exchange":29,"bid":211.45,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":211.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"ohlc":{"ms_of_day":55491905,"open":204.94,"high":228.55,"low":197.3,"close":211.5,"volume":13583556,"count":219897,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"trade":{"ms_of_day":55491905,"sequence":41897774,"size":10,"condition":115,"price":211.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESRT"},"quote":{"ms_of_day":55482437,"bid_size":501,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":3031,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESRT"},"ohlc":{"ms_of_day":55491908,"open":9.21,"high":9.39,"low":7.93,"close":8.01,"volume":2163895,"count":29230,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESRT"},"trade":{"ms_of_day":55491908,"sequence":41897778,"size":1,"condition":115,"price":8.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55486729,"bid_size":308,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":137,"ask_exchange":29,"ask":38.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55491911,"open":38.0,"high":41.5,"low":37.46,"close":38.77,"volume":3155756,"count":56078,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55491911,"sequence":41897783,"size":7,"condition":96,"price":38.7773,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNCY"},"quote":{"ms_of_day":55482218,"bid_size":405,"bid_exchange":29,"bid":13.46,"bid_condition":0,"ask_size":622,"ask_exchange":29,"ask":13.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNCY"},"ohlc":{"ms_of_day":55491910,"open":16.15,"high":16.47,"low":13.02,"close":13.46,"volume":1605741,"count":24325,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNCY"},"trade":{"ms_of_day":55491910,"sequence":41897781,"size":10,"condition":115,"price":13.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"quote":{"ms_of_day":55482601,"bid_size":260,"bid_exchange":29,"bid":20.59,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":20.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"ohlc":{"ms_of_day":55491911,"open":25.39,"high":25.39,"low":19.12,"close":20.6,"volume":5076354,"count":38564,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"trade":{"ms_of_day":55491911,"sequence":41897784,"size":50,"condition":115,"price":20.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NICE"},"quote":{"ms_of_day":55442456,"bid_size":9,"bid_exchange":29,"bid":159.78,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":160.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NICE"},"ohlc":{"ms_of_day":55491905,"open":139.85,"high":161.26,"low":136.2,"close":160.01,"volume":4044428,"count":81023,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NICE"},"trade":{"ms_of_day":55491905,"sequence":41897775,"size":17,"condition":115,"price":160.0151,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"quote":{"ms_of_day":55491231,"bid_size":1420,"bid_exchange":29,"bid":77.63,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":77.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"ohlc":{"ms_of_day":55491911,"open":79.28,"high":81.16,"low":76.7,"close":77.63,"volume":17326575,"count":153273,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"trade":{"ms_of_day":55491911,"sequence":41897786,"size":3,"condition":115,"price":77.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"quote":{"ms_of_day":55491896,"bid_size":8,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":242,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"ohlc":{"ms_of_day":55491896,"open":12.88,"high":13.8,"low":11.87,"close":12.04,"volume":9343120,"count":72449,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"trade":{"ms_of_day":55491896,"sequence":41897761,"size":33,"condition":115,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIT"},"quote":{"ms_of_day":55491121,"bid_size":2,"bid_exchange":29,"bid":234.31,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":234.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIT"},"ohlc":{"ms_of_day":55491906,"open":249.08,"high":255.4,"low":221.98,"close":234.45,"volume":1379303,"count":59013,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIT"},"trade":{"ms_of_day":55491906,"sequence":41897777,"size":3,"condition":115,"price":234.4544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVGW"},"quote":{"ms_of_day":55478221,"bid_size":305,"bid_exchange":29,"bid":24.5,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":24.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVGW"},"ohlc":{"ms_of_day":55491912,"open":23.475,"high":25.06,"low":21.47,"close":24.5,"volume":1631422,"count":25539,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVGW"},"trade":{"ms_of_day":55491912,"sequence":41897789,"size":14,"condition":115,"price":24.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"quote":{"ms_of_day":55491896,"bid_size":8,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":242,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"ohlc":{"ms_of_day":55491896,"open":12.88,"high":13.8,"low":11.87,"close":12.04,"volume":9343220,"count":72450,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"trade":{"ms_of_day":55491896,"sequence":41897762,"size":100,"condition":0,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"quote":{"ms_of_day":55491896,"bid_size":8,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":242,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"ohlc":{"ms_of_day":55491896,"open":12.88,"high":13.8,"low":11.87,"close":12.04,"volume":9343225,"count":72451,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"trade":{"ms_of_day":55491896,"sequence":41897763,"size":5,"condition":115,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55484146,"bid_size":115,"bid_exchange":29,"bid":29.55,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":29.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55491909,"open":29.46,"high":31.49,"low":28.53,"close":29.55,"volume":6820947,"count":67590,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55491909,"sequence":41897779,"size":1,"condition":115,"price":29.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"quote":{"ms_of_day":55477993,"bid_size":5,"bid_exchange":29,"bid":273.39,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":273.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"ohlc":{"ms_of_day":55491896,"open":282.11,"high":299.5,"low":262.85,"close":273.52,"volume":15432306,"count":281360,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"trade":{"ms_of_day":55491896,"sequence":41897764,"size":2,"condition":115,"price":273.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"quote":{"ms_of_day":55467664,"bid_size":103,"bid_exchange":29,"bid":50.87,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":50.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"ohlc":{"ms_of_day":55491911,"open":52.37,"high":54.88,"low":47.72,"close":50.88,"volume":4369896,"count":56400,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"trade":{"ms_of_day":55491911,"sequence":41897787,"size":3,"condition":115,"price":50.882,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"quote":{"ms_of_day":55491896,"bid_size":8,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":242,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"ohlc":{"ms_of_day":55491896,"open":12.88,"high":13.8,"low":11.87,"close":12.04,"volume":9343404,"count":72452,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"trade":{"ms_of_day":55491896,"sequence":41897765,"size":179,"condition":0,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"quote":{"ms_of_day":55467664,"bid_size":103,"bid_exchange":29,"bid":50.87,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":50.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"ohlc":{"ms_of_day":55491912,"open":52.37,"high":54.88,"low":47.72,"close":50.88,"volume":4369898,"count":56401,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"trade":{"ms_of_day":55491912,"sequence":41897788,"size":2,"condition":115,"price":50.882,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"quote":{"ms_of_day":55491896,"bid_size":8,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":242,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"ohlc":{"ms_of_day":55491896,"open":12.88,"high":13.8,"low":11.87,"close":12.04,"volume":9343504,"count":72453,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"trade":{"ms_of_day":55491896,"sequence":41897766,"size":100,"condition":0,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"quote":{"ms_of_day":55467664,"bid_size":103,"bid_exchange":29,"bid":50.87,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":50.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"ohlc":{"ms_of_day":55491913,"open":52.37,"high":54.88,"low":47.72,"close":50.88,"volume":4369901,"count":56402,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"trade":{"ms_of_day":55491913,"sequence":41897790,"size":3,"condition":115,"price":50.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"quote":{"ms_of_day":55491897,"bid_size":8,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":246,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"ohlc":{"ms_of_day":55491897,"open":12.88,"high":13.8,"low":11.87,"close":12.04,"volume":9343604,"count":72454,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"trade":{"ms_of_day":55491897,"sequence":41897767,"size":100,"condition":0,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"quote":{"ms_of_day":55490350,"bid_size":186,"bid_exchange":29,"bid":51.47,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":51.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"ohlc":{"ms_of_day":55491897,"open":50.67,"high":51.86,"low":45.01,"close":51.47,"volume":2206105,"count":49206,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"trade":{"ms_of_day":55491897,"sequence":41897769,"size":3,"condition":115,"price":51.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCF"},"quote":{"ms_of_day":55487476,"bid_size":162,"bid_exchange":29,"bid":15.85,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":15.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCF"},"ohlc":{"ms_of_day":55491902,"open":15.65,"high":16.205,"low":15.32,"close":15.845,"volume":1409090,"count":32662,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCF"},"trade":{"ms_of_day":55491902,"sequence":41897772,"size":23,"condition":115,"price":15.8458,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVN"},"quote":{"ms_of_day":55455022,"bid_size":211,"bid_exchange":29,"bid":15.78,"bid_condition":0,"ask_size":274,"ask_exchange":29,"ask":15.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVN"},"ohlc":{"ms_of_day":55491904,"open":12.03,"high":15.91,"low":11.62,"close":15.78,"volume":5358623,"count":40553,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVN"},"trade":{"ms_of_day":55491904,"sequence":41897773,"size":4,"condition":115,"price":15.7879,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCF"},"quote":{"ms_of_day":55487476,"bid_size":162,"bid_exchange":29,"bid":15.85,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":15.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCF"},"ohlc":{"ms_of_day":55491905,"open":15.65,"high":16.205,"low":15.32,"close":15.845,"volume":1409097,"count":32663,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCF"},"trade":{"ms_of_day":55491905,"sequence":41897776,"size":7,"condition":115,"price":15.8458,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAD"},"quote":{"ms_of_day":55477223,"bid_size":5,"bid_exchange":29,"bid":297.25,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":297.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAD"},"ohlc":{"ms_of_day":55491911,"open":326.8,"high":335.34,"low":284.26,"close":296.97,"volume":1400121,"count":54706,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAD"},"trade":{"ms_of_day":55491911,"sequence":41897785,"size":26,"condition":96,"price":296.978,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOOT"},"quote":{"ms_of_day":55491913,"bid_size":4,"bid_exchange":29,"bid":108.23,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":108.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOOT"},"ohlc":{"ms_of_day":55491913,"open":102.9,"high":109.99,"low":99.06,"close":108.24,"volume":945898,"count":27403,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOOT"},"trade":{"ms_of_day":55491913,"sequence":41897791,"size":10,"condition":115,"price":108.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOOT"},"quote":{"ms_of_day":55491913,"bid_size":4,"bid_exchange":29,"bid":108.23,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":108.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOOT"},"ohlc":{"ms_of_day":55491913,"open":102.9,"high":109.99,"low":99.06,"close":108.24,"volume":945902,"count":27404,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOOT"},"trade":{"ms_of_day":55491913,"sequence":41897792,"size":4,"condition":115,"price":108.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"quote":{"ms_of_day":55486534,"bid_size":632,"bid_exchange":29,"bid":17.58,"bid_condition":0,"ask_size":931,"ask_exchange":29,"ask":17.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"ohlc":{"ms_of_day":55491926,"open":19.1,"high":19.2,"low":17.55,"close":17.58,"volume":6137051,"count":66149,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"trade":{"ms_of_day":55491926,"sequence":41897800,"size":3,"condition":115,"price":17.585,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOOT"},"quote":{"ms_of_day":55491913,"bid_size":1,"bid_exchange":29,"bid":108.17,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":108.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOOT"},"ohlc":{"ms_of_day":55491913,"open":102.9,"high":109.99,"low":99.06,"close":108.23,"volume":945906,"count":27405,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOOT"},"trade":{"ms_of_day":55491913,"sequence":41897793,"size":4,"condition":115,"price":108.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"quote":{"ms_of_day":55490174,"bid_size":3,"bid_exchange":29,"bid":84.7,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":84.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"ohlc":{"ms_of_day":55491919,"open":80.95,"high":85.06,"low":75.08,"close":84.72,"volume":13494286,"count":162320,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"trade":{"ms_of_day":55491919,"sequence":41897796,"size":100,"condition":0,"price":84.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOW"},"quote":{"ms_of_day":55473339,"bid_size":515,"bid_exchange":29,"bid":5.06,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":5.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOW"},"ohlc":{"ms_of_day":55491918,"open":4.8,"high":5.08,"low":4.31,"close":5.07,"volume":684033,"count":7460,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOW"},"trade":{"ms_of_day":55491918,"sequence":41897795,"size":6,"condition":115,"price":5.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55491167,"bid_size":1,"bid_exchange":29,"bid":523.68,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55491924,"open":546.43,"high":562.43,"low":482.2,"close":523.68,"volume":36596537,"count":1629774,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55491924,"sequence":41897797,"size":424,"condition":0,"price":523.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIT"},"quote":{"ms_of_day":55478220,"bid_size":400,"bid_exchange":29,"bid":9.79,"bid_condition":0,"ask_size":410,"ask_exchange":29,"ask":9.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIT"},"ohlc":{"ms_of_day":55491925,"open":10.7,"high":10.81,"low":9.68,"close":9.79,"volume":6764902,"count":45087,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIT"},"trade":{"ms_of_day":55491925,"sequence":41897798,"size":10,"condition":115,"price":9.7983,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"quote":{"ms_of_day":55490920,"bid_size":205,"bid_exchange":29,"bid":102.76,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":102.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"ohlc":{"ms_of_day":55491926,"open":98.23,"high":107.45,"low":95.09,"close":102.74,"volume":10855262,"count":160634,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"trade":{"ms_of_day":55491926,"sequence":41897799,"size":4,"condition":115,"price":102.7447,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKR"},"quote":{"ms_of_day":55489065,"bid_size":2,"bid_exchange":29,"bid":74.35,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":74.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKR"},"ohlc":{"ms_of_day":55491929,"open":72.72,"high":81.0,"low":71.92,"close":74.36,"volume":564433,"count":17778,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKR"},"trade":{"ms_of_day":55491929,"sequence":41897803,"size":26,"condition":115,"price":74.368,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"quote":{"ms_of_day":55491359,"bid_size":234,"bid_exchange":29,"bid":41.67,"bid_condition":0,"ask_size":406,"ask_exchange":29,"ask":41.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"ohlc":{"ms_of_day":55491927,"open":45.55,"high":46.94,"low":39.0,"close":41.64,"volume":24882505,"count":280960,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"trade":{"ms_of_day":55491927,"sequence":41897801,"size":100,"condition":4,"price":41.6494,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAG"},"quote":{"ms_of_day":55491930,"bid_size":100,"bid_exchange":29,"bid":1.05,"bid_condition":0,"ask_size":4800,"ask_exchange":29,"ask":1.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAG"},"ohlc":{"ms_of_day":55491930,"open":1.16,"high":1.19,"low":0.56,"close":1.05,"volume":18352794,"count":40562,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAG"},"trade":{"ms_of_day":55491930,"sequence":41897805,"size":1,"condition":115,"price":1.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55469315,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55491930,"open":190.46,"high":190.99,"low":154.87,"close":170.35,"volume":15936565,"count":234035,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55491930,"sequence":41897806,"size":100,"condition":0,"price":170.355,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBAC"},"quote":{"ms_of_day":55485162,"bid_size":24,"bid_exchange":29,"bid":216.61,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":216.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBAC"},"ohlc":{"ms_of_day":55491930,"open":220.51,"high":227.96,"low":212.83,"close":216.7,"volume":4798954,"count":85753,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBAC"},"trade":{"ms_of_day":55491930,"sequence":41897807,"size":4,"condition":115,"price":216.7023,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"quote":{"ms_of_day":55480927,"bid_size":1,"bid_exchange":29,"bid":648.67,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":649.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"ohlc":{"ms_of_day":55491932,"open":620.98,"high":653.0,"low":572.7,"close":649.61,"volume":2284793,"count":83548,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"trade":{"ms_of_day":55491932,"sequence":41897808,"size":12,"condition":115,"price":649.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTEL"},"quote":{"ms_of_day":55491914,"bid_size":100,"bid_exchange":29,"bid":0.697,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":0.708,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTEL"},"ohlc":{"ms_of_day":55491914,"open":0.559,"high":0.974,"low":0.533,"close":0.697,"volume":1350179,"count":3910,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTEL"},"trade":{"ms_of_day":55491914,"sequence":41897794,"size":97,"condition":115,"price":0.6971,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"quote":{"ms_of_day":55491929,"bid_size":25,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":295,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"ohlc":{"ms_of_day":55491929,"open":16.47,"high":17.97,"low":13.35,"close":16.12,"volume":24622474,"count":189441,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"trade":{"ms_of_day":55491929,"sequence":41897802,"size":20,"condition":115,"price":16.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLS"},"quote":{"ms_of_day":55491914,"bid_size":4389,"bid_exchange":29,"bid":1.59,"bid_condition":0,"ask_size":1433,"ask_exchange":29,"ask":1.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLS"},"ohlc":{"ms_of_day":55491928,"open":1.26,"high":2.05,"low":1.22,"close":1.6,"volume":21453246,"count":59995,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLS"},"trade":{"ms_of_day":55491928,"sequence":41897809,"size":500,"condition":0,"price":1.6,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55491097,"bid_size":459,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":696,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55491930,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41007874,"count":359388,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55491930,"sequence":41897804,"size":50,"condition":115,"price":37.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"quote":{"ms_of_day":55481895,"bid_size":16,"bid_exchange":29,"bid":16.17,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":16.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"ohlc":{"ms_of_day":55491937,"open":14.39,"high":16.51,"low":14.0,"close":16.18,"volume":7946647,"count":102285,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"trade":{"ms_of_day":55491937,"sequence":41897812,"size":100,"condition":0,"price":16.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55491225,"bid_size":7535,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2154,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55491937,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90864451,"count":351504,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55491937,"sequence":41897813,"size":1,"condition":115,"price":28.2769,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"quote":{"ms_of_day":55490008,"bid_size":207,"bid_exchange":29,"bid":127.81,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":127.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"ohlc":{"ms_of_day":55491942,"open":125.01,"high":130.0,"low":125.01,"close":127.76,"volume":537236,"count":20779,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"trade":{"ms_of_day":55491942,"sequence":41897817,"size":100,"condition":4,"price":127.7639,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55491759,"bid_size":82,"bid_exchange":29,"bid":126.91,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":126.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55491947,"open":121.3,"high":136.39,"low":118.81,"close":126.84,"volume":14479754,"count":261928,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55491947,"sequence":41897823,"size":4,"condition":96,"price":126.8473,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55491225,"bid_size":7535,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2154,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55491947,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90864458,"count":351505,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55491947,"sequence":41897824,"size":7,"condition":115,"price":28.2769,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIC"},"quote":{"ms_of_day":55482623,"bid_size":95,"bid_exchange":29,"bid":23.23,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":23.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIC"},"ohlc":{"ms_of_day":55491937,"open":23.75,"high":23.94,"low":22.09,"close":23.26,"volume":189090,"count":6292,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIC"},"trade":{"ms_of_day":55491937,"sequence":41897810,"size":1,"condition":115,"price":23.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"quote":{"ms_of_day":55490728,"bid_size":3191,"bid_exchange":29,"bid":8.11,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":8.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"ohlc":{"ms_of_day":55491943,"open":9.69,"high":9.69,"low":6.31,"close":8.11,"volume":23757248,"count":159262,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"trade":{"ms_of_day":55491943,"sequence":41897818,"size":100,"condition":0,"price":8.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"quote":{"ms_of_day":55490728,"bid_size":3191,"bid_exchange":29,"bid":8.11,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":8.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"ohlc":{"ms_of_day":55491944,"open":9.69,"high":9.69,"low":6.31,"close":8.11,"volume":23757348,"count":159263,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"trade":{"ms_of_day":55491944,"sequence":41897820,"size":100,"condition":0,"price":8.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55491741,"bid_size":443,"bid_exchange":29,"bid":49.5,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55491948,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16381867,"count":198778,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55491948,"sequence":41897825,"size":179,"condition":0,"price":49.5001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55491384,"bid_size":14700,"bid_exchange":29,"bid":18.07,"bid_condition":0,"ask_size":21761,"ask_exchange":29,"ask":18.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55491949,"open":17.9,"high":20.52,"low":16.51,"close":18.07,"volume":171880795,"count":486912,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55491949,"sequence":41897828,"size":10,"condition":115,"price":18.0737,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"quote":{"ms_of_day":55475046,"bid_size":167,"bid_exchange":29,"bid":24.74,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":24.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"ohlc":{"ms_of_day":55491937,"open":24.7,"high":26.05,"low":24.5,"close":24.75,"volume":260859,"count":7722,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"trade":{"ms_of_day":55491937,"sequence":41897811,"size":100,"condition":0,"price":24.755,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"quote":{"ms_of_day":55475046,"bid_size":167,"bid_exchange":29,"bid":24.74,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":24.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"ohlc":{"ms_of_day":55491938,"open":24.7,"high":26.05,"low":24.5,"close":24.77,"volume":260861,"count":7723,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"trade":{"ms_of_day":55491938,"sequence":41897814,"size":2,"condition":115,"price":24.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"quote":{"ms_of_day":55485394,"bid_size":602,"bid_exchange":29,"bid":16.83,"bid_condition":0,"ask_size":384,"ask_exchange":29,"ask":16.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"ohlc":{"ms_of_day":55491939,"open":17.65,"high":17.65,"low":15.31,"close":16.83,"volume":15229414,"count":68441,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"trade":{"ms_of_day":55491939,"sequence":41897815,"size":3,"condition":115,"price":16.8341,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"quote":{"ms_of_day":55485394,"bid_size":602,"bid_exchange":29,"bid":16.83,"bid_condition":0,"ask_size":384,"ask_exchange":29,"ask":16.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"ohlc":{"ms_of_day":55491942,"open":17.65,"high":17.65,"low":15.31,"close":16.83,"volume":15229416,"count":68442,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"trade":{"ms_of_day":55491942,"sequence":41897816,"size":2,"condition":115,"price":16.8341,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"quote":{"ms_of_day":55485394,"bid_size":602,"bid_exchange":29,"bid":16.83,"bid_condition":0,"ask_size":384,"ask_exchange":29,"ask":16.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"ohlc":{"ms_of_day":55491943,"open":17.65,"high":17.65,"low":15.31,"close":16.83,"volume":15229417,"count":68443,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"trade":{"ms_of_day":55491943,"sequence":41897819,"size":1,"condition":115,"price":16.8341,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"quote":{"ms_of_day":55485394,"bid_size":602,"bid_exchange":29,"bid":16.83,"bid_condition":0,"ask_size":384,"ask_exchange":29,"ask":16.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"ohlc":{"ms_of_day":55491944,"open":17.65,"high":17.65,"low":15.31,"close":16.83,"volume":15229418,"count":68444,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"trade":{"ms_of_day":55491944,"sequence":41897821,"size":1,"condition":115,"price":16.8341,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"quote":{"ms_of_day":55485394,"bid_size":602,"bid_exchange":29,"bid":16.83,"bid_condition":0,"ask_size":384,"ask_exchange":29,"ask":16.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"ohlc":{"ms_of_day":55491946,"open":17.65,"high":17.65,"low":15.31,"close":16.83,"volume":15229425,"count":68445,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"trade":{"ms_of_day":55491946,"sequence":41897822,"size":7,"condition":115,"price":16.8341,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRP"},"quote":{"ms_of_day":55484682,"bid_size":657,"bid_exchange":29,"bid":26.47,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":26.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRP"},"ohlc":{"ms_of_day":55491949,"open":21.71,"high":26.99,"low":21.5,"close":26.48,"volume":8043750,"count":50137,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRP"},"trade":{"ms_of_day":55491949,"sequence":41897829,"size":1,"condition":115,"price":26.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55489063,"bid_size":13,"bid_exchange":29,"bid":43.07,"bid_condition":0,"ask_size":326,"ask_exchange":29,"ask":43.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55491948,"open":51.3,"high":62.51,"low":38.0,"close":43.1,"volume":32100129,"count":300240,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55491948,"sequence":41897826,"size":1,"condition":96,"price":43.102,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"quote":{"ms_of_day":55488628,"bid_size":100,"bid_exchange":29,"bid":179.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":179.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"ohlc":{"ms_of_day":55491948,"open":201.64,"high":204.62,"low":163.02,"close":179.59,"volume":12142334,"count":236712,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"trade":{"ms_of_day":55491948,"sequence":41897827,"size":1,"condition":115,"price":179.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55489658,"bid_size":212,"bid_exchange":29,"bid":69.26,"bid_condition":0,"ask_size":335,"ask_exchange":29,"ask":69.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55491953,"open":72.3,"high":72.96,"low":66.67,"close":69.28,"volume":18100743,"count":172208,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55491953,"sequence":41897830,"size":2,"condition":115,"price":69.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"quote":{"ms_of_day":55484275,"bid_size":201,"bid_exchange":29,"bid":0.1688,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"ohlc":{"ms_of_day":55491953,"open":0.27,"high":0.27,"low":0.156,"close":0.1698,"volume":10104411,"count":32648,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"trade":{"ms_of_day":55491953,"sequence":41897832,"size":1,"condition":115,"price":0.1698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIP"},"quote":{"ms_of_day":55487227,"bid_size":305,"bid_exchange":29,"bid":6.24,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":6.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIP"},"ohlc":{"ms_of_day":55491953,"open":7.09,"high":7.09,"low":5.29,"close":6.244,"volume":2243205,"count":35364,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIP"},"trade":{"ms_of_day":55491953,"sequence":41897831,"size":8,"condition":115,"price":6.2442,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55491072,"bid_size":25821,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16252,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55491954,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393964555,"count":486782,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55491954,"sequence":41897833,"size":39,"condition":115,"price":9.9757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"quote":{"ms_of_day":55491885,"bid_size":200,"bid_exchange":29,"bid":572.41,"bid_condition":0,"ask_size":276,"ask_exchange":29,"ask":572.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"ohlc":{"ms_of_day":55491960,"open":588.13,"high":613.09,"low":520.68,"close":572.45,"volume":19162949,"count":220125,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"trade":{"ms_of_day":55491960,"sequence":41897835,"size":1,"condition":115,"price":572.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55491381,"bid_size":427,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":196,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55491963,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25676621,"count":206276,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55491963,"sequence":41897839,"size":2,"condition":115,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55491381,"bid_size":427,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":196,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55491963,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25676636,"count":206277,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55491963,"sequence":41897840,"size":15,"condition":115,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55491381,"bid_size":427,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":196,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55491964,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25676719,"count":206278,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55491964,"sequence":41897841,"size":83,"condition":115,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"quote":{"ms_of_day":55477232,"bid_size":202,"bid_exchange":29,"bid":6.25,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":6.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"ohlc":{"ms_of_day":55491966,"open":4.57,"high":8.08,"low":4.49,"close":6.25,"volume":11862746,"count":50755,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"trade":{"ms_of_day":55491966,"sequence":41897845,"size":100,"condition":0,"price":6.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55488806,"bid_size":100,"bid_exchange":29,"bid":287.01,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55491969,"open":254.89,"high":327.92,"low":230.0,"close":288.8,"volume":40339250,"count":533369,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55491969,"sequence":41897849,"size":11,"condition":96,"price":288.8086,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTS"},"quote":{"ms_of_day":55412908,"bid_size":4,"bid_exchange":29,"bid":174.28,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":174.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTS"},"ohlc":{"ms_of_day":55491965,"open":181.17,"high":183.0,"low":170.44,"close":175.1,"volume":84431,"count":3979,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTS"},"trade":{"ms_of_day":55491965,"sequence":41897843,"size":7,"condition":115,"price":175.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMS"},"quote":{"ms_of_day":55491956,"bid_size":15,"bid_exchange":29,"bid":111.23,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":111.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMS"},"ohlc":{"ms_of_day":55491956,"open":112.28,"high":115.0,"low":101.87,"close":111.32,"volume":1745889,"count":49736,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMS"},"trade":{"ms_of_day":55491956,"sequence":41897834,"size":59,"condition":115,"price":111.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55491878,"bid_size":10,"bid_exchange":29,"bid":168.76,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":168.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55491962,"open":173.06,"high":179.24,"low":164.0,"close":168.76,"volume":19969799,"count":306284,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55491962,"sequence":41897837,"size":2,"condition":115,"price":168.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55484424,"bid_size":120,"bid_exchange":29,"bid":89.41,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55491965,"open":93.51,"high":96.25,"low":87.51,"close":89.42,"volume":23262582,"count":276524,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55491965,"sequence":41897842,"size":45,"condition":115,"price":89.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"K"},"quote":{"ms_of_day":55489079,"bid_size":451,"bid_exchange":29,"bid":82.46,"bid_condition":0,"ask_size":1064,"ask_exchange":29,"ask":82.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"K"},"ohlc":{"ms_of_day":55491960,"open":82.84,"high":82.84,"low":82.14,"close":82.47,"volume":4513326,"count":51848,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"K"},"trade":{"ms_of_day":55491960,"sequence":41897836,"size":4,"condition":115,"price":82.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"quote":{"ms_of_day":55490002,"bid_size":1721,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":1466,"ask_exchange":29,"ask":37.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"ohlc":{"ms_of_day":55491966,"open":36.15,"high":37.9,"low":34.65,"close":37.41,"volume":162382078,"count":450361,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"trade":{"ms_of_day":55491966,"sequence":41897846,"size":1,"condition":115,"price":37.415,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"quote":{"ms_of_day":55490002,"bid_size":1721,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":1466,"ask_exchange":29,"ask":37.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"ohlc":{"ms_of_day":55491967,"open":36.15,"high":37.9,"low":34.65,"close":37.41,"volume":162382080,"count":450362,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"trade":{"ms_of_day":55491967,"sequence":41897847,"size":2,"condition":115,"price":37.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLY"},"quote":{"ms_of_day":55491962,"bid_size":1,"bid_exchange":29,"bid":1425.79,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":1426.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLY"},"ohlc":{"ms_of_day":55491962,"open":1383.07,"high":1436.01,"low":1263.53,"close":1426.52,"volume":2385671,"count":125423,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLY"},"trade":{"ms_of_day":55491962,"sequence":41897838,"size":6,"condition":115,"price":1426.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATL"},"quote":{"ms_of_day":55485001,"bid_size":100,"bid_exchange":29,"bid":26.93,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":27.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATL"},"ohlc":{"ms_of_day":55491966,"open":26.9,"high":28.0,"low":24.08,"close":27.01,"volume":1166669,"count":20238,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATL"},"trade":{"ms_of_day":55491966,"sequence":41897844,"size":1,"condition":115,"price":27.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55491384,"bid_size":14700,"bid_exchange":29,"bid":18.07,"bid_condition":0,"ask_size":21761,"ask_exchange":29,"ask":18.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55491967,"open":17.9,"high":20.52,"low":16.51,"close":18.07,"volume":171880895,"count":486913,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55491967,"sequence":41897848,"size":100,"condition":0,"price":18.0739,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"J"},"quote":{"ms_of_day":55476741,"bid_size":76,"bid_exchange":29,"bid":123.82,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":123.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"J"},"ohlc":{"ms_of_day":55491974,"open":121.95,"high":130.48,"low":118.61,"close":123.87,"volume":2509733,"count":45792,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"J"},"trade":{"ms_of_day":55491974,"sequence":41897850,"size":2,"condition":115,"price":123.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"quote":{"ms_of_day":55491975,"bid_size":1200,"bid_exchange":29,"bid":52.22,"bid_condition":0,"ask_size":4800,"ask_exchange":29,"ask":52.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"ohlc":{"ms_of_day":55491975,"open":53.0,"high":53.11,"low":50.63,"close":52.22,"volume":5002765,"count":17391,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"trade":{"ms_of_day":55491975,"sequence":41897853,"size":134,"condition":0,"price":52.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSPU"},"quote":{"ms_of_day":55489677,"bid_size":700,"bid_exchange":29,"bid":68.51,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":68.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSPU"},"ohlc":{"ms_of_day":55491977,"open":69.55,"high":73.92,"low":66.35,"close":68.52,"volume":131934,"count":1397,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSPU"},"trade":{"ms_of_day":55491977,"sequence":41897855,"size":106,"condition":0,"price":68.5234,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55491741,"bid_size":640,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":690,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55491977,"open":124.56,"high":149.019,"low":87.514,"close":112.788,"volume":1947800503,"count":10741804,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55491977,"sequence":41897856,"size":204,"condition":0,"price":112.7887,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55491662,"bid_size":30,"bid_exchange":29,"bid":91.73,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55491975,"open":92.85,"high":120.97,"low":76.14,"close":91.73,"volume":96205856,"count":878683,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55491975,"sequence":41897851,"size":51,"condition":115,"price":91.738,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"quote":{"ms_of_day":55484437,"bid_size":20,"bid_exchange":29,"bid":233.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":233.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"ohlc":{"ms_of_day":55491975,"open":244.51,"high":264.98,"low":220.41,"close":233.64,"volume":9494187,"count":200055,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"trade":{"ms_of_day":55491975,"sequence":41897852,"size":100,"condition":0,"price":233.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"quote":{"ms_of_day":55488811,"bid_size":8085,"bid_exchange":29,"bid":4.28,"bid_condition":0,"ask_size":4085,"ask_exchange":29,"ask":4.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"ohlc":{"ms_of_day":55491977,"open":4.12,"high":4.39,"low":3.44,"close":4.28,"volume":18491171,"count":53376,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"trade":{"ms_of_day":55491977,"sequence":41897854,"size":24,"condition":96,"price":4.2857,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55491347,"bid_size":60,"bid_exchange":29,"bid":278.84,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":278.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55491979,"open":275.25,"high":391.03,"low":168.5,"close":278.85,"volume":581391496,"count":6833585,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55491979,"sequence":41897857,"size":2,"condition":115,"price":278.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SON"},"quote":{"ms_of_day":55477593,"bid_size":161,"bid_exchange":29,"bid":46.8,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":46.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SON"},"ohlc":{"ms_of_day":55491984,"open":47.79,"high":49.34,"low":45.47,"close":46.81,"volume":1429397,"count":34057,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SON"},"trade":{"ms_of_day":55491984,"sequence":41897863,"size":2,"condition":115,"price":46.8167,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"quote":{"ms_of_day":55491698,"bid_size":871,"bid_exchange":29,"bid":20.58,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":20.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"ohlc":{"ms_of_day":55491980,"open":20.37,"high":21.23,"low":18.81,"close":20.58,"volume":20420448,"count":161500,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"trade":{"ms_of_day":55491980,"sequence":41897858,"size":1,"condition":115,"price":20.5851,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBD"},"quote":{"ms_of_day":54389326,"bid_size":37,"bid_exchange":29,"bid":24.66,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":24.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBD"},"ohlc":{"ms_of_day":55491981,"open":24.9528,"high":25.33,"low":24.6,"close":24.66,"volume":179815,"count":1904,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBD"},"trade":{"ms_of_day":55491981,"sequence":41897859,"size":200,"condition":0,"price":24.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55491974,"bid_size":1140,"bid_exchange":29,"bid":484.56,"bid_condition":0,"ask_size":192,"ask_exchange":29,"ask":484.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55491987,"open":474.23,"high":526.08,"low":451.49,"close":484.56,"volume":155951256,"count":1529423,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55491987,"sequence":41897867,"size":100,"condition":0,"price":484.566,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55490487,"bid_size":324,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2252,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55491984,"open":64.11,"high":65.09,"low":59.425,"close":61.64,"volume":205240906,"count":753584,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55491984,"sequence":41897862,"size":50,"condition":115,"price":61.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"quote":{"ms_of_day":55488230,"bid_size":284,"bid_exchange":29,"bid":27.42,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":27.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"ohlc":{"ms_of_day":55491983,"open":27.96,"high":29.0,"low":27.02,"close":27.43,"volume":1868981,"count":34316,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"trade":{"ms_of_day":55491983,"sequence":41897860,"size":7,"condition":115,"price":27.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"quote":{"ms_of_day":55490938,"bid_size":223,"bid_exchange":29,"bid":11.39,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":11.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"ohlc":{"ms_of_day":55491985,"open":11.05,"high":11.46,"low":11.02,"close":11.39,"volume":2337744,"count":16686,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"trade":{"ms_of_day":55491985,"sequence":41897864,"size":100,"condition":0,"price":11.391,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55491582,"bid_size":14,"bid_exchange":29,"bid":48.93,"bid_condition":0,"ask_size":304,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55491984,"open":44.45,"high":49.73,"low":42.61,"close":48.95,"volume":3590528,"count":51350,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55491984,"sequence":41897861,"size":100,"condition":0,"price":48.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55488303,"bid_size":1458,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3537,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55491989,"open":18.64,"high":22.58,"low":17.66,"close":21.09,"volume":42978576,"count":278769,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55491989,"sequence":41897869,"size":1,"condition":96,"price":21.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SON"},"quote":{"ms_of_day":55477593,"bid_size":161,"bid_exchange":29,"bid":46.8,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":46.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SON"},"ohlc":{"ms_of_day":55491986,"open":47.79,"high":49.34,"low":45.47,"close":46.82,"volume":1429399,"count":34058,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SON"},"trade":{"ms_of_day":55491986,"sequence":41897865,"size":2,"condition":115,"price":46.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REPX"},"quote":{"ms_of_day":55412476,"bid_size":135,"bid_exchange":29,"bid":29.59,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":29.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REPX"},"ohlc":{"ms_of_day":55491998,"open":26.89,"high":33.31,"low":26.89,"close":29.66,"volume":248590,"count":6676,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REPX"},"trade":{"ms_of_day":55491998,"sequence":41897871,"size":100,"condition":0,"price":29.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55491808,"bid_size":25,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1872,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55491986,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120298861,"count":1209651,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55491986,"sequence":41897866,"size":1,"condition":115,"price":224.9087,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55491974,"bid_size":130,"bid_exchange":29,"bid":569.78,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55491998,"open":561.44,"high":604.52,"low":500.94,"close":569.79,"volume":467991443,"count":3986431,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55491998,"sequence":41897872,"size":203,"condition":0,"price":569.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55491948,"bid_size":443,"bid_exchange":29,"bid":49.5,"bid_condition":0,"ask_size":185,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55491995,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16381868,"count":198779,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55491995,"sequence":41897870,"size":1,"condition":115,"price":49.505,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WST"},"quote":{"ms_of_day":55473437,"bid_size":28,"bid_exchange":29,"bid":226.87,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":227.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WST"},"ohlc":{"ms_of_day":55491999,"open":229.32,"high":240.0,"low":217.25,"close":227.09,"volume":1580940,"count":45356,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WST"},"trade":{"ms_of_day":55491999,"sequence":41897873,"size":3,"condition":115,"price":227.0982,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"quote":{"ms_of_day":55437635,"bid_size":600,"bid_exchange":29,"bid":23.41,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":23.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"ohlc":{"ms_of_day":55491989,"open":23.677,"high":23.99,"low":23.27,"close":23.55,"volume":57774,"count":794,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"trade":{"ms_of_day":55491989,"sequence":41897868,"size":2,"condition":115,"price":23.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"quote":{"ms_of_day":55491975,"bid_size":1640,"bid_exchange":29,"bid":26.5,"bid_condition":0,"ask_size":1019,"ask_exchange":29,"ask":26.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"ohlc":{"ms_of_day":55491999,"open":27.29,"high":28.43,"low":25.86,"close":26.5,"volume":24436663,"count":140374,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"trade":{"ms_of_day":55491999,"sequence":41897874,"size":78,"condition":115,"price":26.5099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"quote":{"ms_of_day":55489792,"bid_size":56,"bid_exchange":29,"bid":33.01,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":33.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"ohlc":{"ms_of_day":55492000,"open":34.37,"high":34.95,"low":32.71,"close":33.01,"volume":954851,"count":16792,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"trade":{"ms_of_day":55492000,"sequence":41897886,"size":11,"condition":115,"price":33.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"quote":{"ms_of_day":55455334,"bid_size":35,"bid_exchange":29,"bid":93.24,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":93.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"ohlc":{"ms_of_day":55492000,"open":95.5,"high":97.201,"low":90.5,"close":93.24,"volume":2431088,"count":63664,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"trade":{"ms_of_day":55492000,"sequence":41897875,"size":23,"condition":115,"price":93.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"quote":{"ms_of_day":55489792,"bid_size":56,"bid_exchange":29,"bid":33.01,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":33.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"ohlc":{"ms_of_day":55492001,"open":34.37,"high":34.95,"low":32.71,"close":33.01,"volume":954854,"count":16793,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"trade":{"ms_of_day":55492001,"sequence":41897888,"size":3,"condition":115,"price":33.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55491506,"bid_size":64,"bid_exchange":29,"bid":168.91,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":168.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55492005,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64153246,"count":984472,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55492005,"sequence":41897900,"size":36,"condition":115,"price":168.9384,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUIK"},"quote":{"ms_of_day":55476742,"bid_size":185,"bid_exchange":29,"bid":5.73,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUIK"},"ohlc":{"ms_of_day":55492005,"open":6.39,"high":6.39,"low":5.6,"close":5.75,"volume":394760,"count":5833,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUIK"},"trade":{"ms_of_day":55492005,"sequence":41897899,"size":1,"condition":115,"price":5.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"quote":{"ms_of_day":55455334,"bid_size":35,"bid_exchange":29,"bid":93.24,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":93.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"ohlc":{"ms_of_day":55492002,"open":95.5,"high":97.201,"low":90.5,"close":93.29,"volume":2431089,"count":63665,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"trade":{"ms_of_day":55492002,"sequence":41897891,"size":1,"condition":115,"price":93.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXC"},"quote":{"ms_of_day":55478218,"bid_size":28,"bid_exchange":29,"bid":134.99,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":135.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXC"},"ohlc":{"ms_of_day":55492006,"open":144.21,"high":147.81,"low":130.56,"close":135.03,"volume":952650,"count":40158,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXC"},"trade":{"ms_of_day":55492006,"sequence":41897901,"size":20,"condition":115,"price":135.0321,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"quote":{"ms_of_day":55491971,"bid_size":499,"bid_exchange":29,"bid":36.98,"bid_condition":0,"ask_size":575,"ask_exchange":29,"ask":36.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"ohlc":{"ms_of_day":55492002,"open":36.1,"high":37.49,"low":33.83,"close":36.98,"volume":9675074,"count":91716,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"trade":{"ms_of_day":55492002,"sequence":41897892,"size":100,"condition":0,"price":36.985,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"quote":{"ms_of_day":55491574,"bid_size":40,"bid_exchange":29,"bid":66.72,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":66.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"ohlc":{"ms_of_day":55492009,"open":63.01,"high":70.47,"low":62.76,"close":66.75,"volume":5312455,"count":66798,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"trade":{"ms_of_day":55492009,"sequence":41897902,"size":5,"condition":115,"price":66.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55491161,"bid_size":780,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":146,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55492003,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57524857,"count":608373,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55492003,"sequence":41897895,"size":200,"condition":0,"price":70.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"quote":{"ms_of_day":55491971,"bid_size":499,"bid_exchange":29,"bid":36.98,"bid_condition":0,"ask_size":575,"ask_exchange":29,"ask":36.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"ohlc":{"ms_of_day":55492004,"open":36.1,"high":37.49,"low":33.83,"close":36.98,"volume":9675094,"count":91717,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"trade":{"ms_of_day":55492004,"sequence":41897897,"size":20,"condition":96,"price":36.9831,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"quote":{"ms_of_day":55488811,"bid_size":8085,"bid_exchange":29,"bid":4.28,"bid_condition":0,"ask_size":4085,"ask_exchange":29,"ask":4.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"ohlc":{"ms_of_day":55492004,"open":4.12,"high":4.39,"low":3.44,"close":4.28,"volume":18491271,"count":53377,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"trade":{"ms_of_day":55492004,"sequence":41897898,"size":100,"condition":0,"price":4.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWI"},"quote":{"ms_of_day":55486648,"bid_size":6948,"bid_exchange":29,"bid":18.43,"bid_condition":0,"ask_size":2675,"ask_exchange":29,"ask":18.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWI"},"ohlc":{"ms_of_day":55492010,"open":18.63,"high":18.63,"low":18.25,"close":18.436,"volume":2926056,"count":20920,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWI"},"trade":{"ms_of_day":55492010,"sequence":41897903,"size":40,"condition":115,"price":18.4366,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REG"},"quote":{"ms_of_day":55481488,"bid_size":227,"bid_exchange":29,"bid":72.71,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":72.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REG"},"ohlc":{"ms_of_day":55492010,"open":77.47,"high":77.47,"low":68.53,"close":72.74,"volume":4705323,"count":50421,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REG"},"trade":{"ms_of_day":55492010,"sequence":41897904,"size":1,"condition":115,"price":72.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REG"},"quote":{"ms_of_day":55481488,"bid_size":227,"bid_exchange":29,"bid":72.71,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":72.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REG"},"ohlc":{"ms_of_day":55492011,"open":77.47,"high":77.47,"low":68.53,"close":72.71,"volume":4705325,"count":50422,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REG"},"trade":{"ms_of_day":55492011,"sequence":41897905,"size":2,"condition":115,"price":72.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55492000,"bid_size":308,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":38.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55492000,"open":38.0,"high":41.5,"low":37.46,"close":38.76,"volume":3155781,"count":56079,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55492000,"sequence":41897876,"size":25,"condition":115,"price":38.765,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55492000,"bid_size":308,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":38.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55492000,"open":38.0,"high":41.5,"low":37.46,"close":38.77,"volume":3155792,"count":56080,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55492000,"sequence":41897877,"size":11,"condition":115,"price":38.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55492000,"bid_size":308,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":38.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55492000,"open":38.0,"high":41.5,"low":37.46,"close":38.77,"volume":3155856,"count":56081,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55492000,"sequence":41897878,"size":64,"condition":115,"price":38.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55492000,"bid_size":225,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":38.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55492000,"open":38.0,"high":41.5,"low":37.46,"close":38.77,"volume":3155892,"count":56082,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55492000,"sequence":41897879,"size":36,"condition":115,"price":38.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55492000,"bid_size":225,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":38.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55492000,"open":38.0,"high":41.5,"low":37.46,"close":38.77,"volume":3155903,"count":56083,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55492000,"sequence":41897880,"size":11,"condition":115,"price":38.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55492000,"bid_size":225,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":38.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55492000,"open":38.0,"high":41.5,"low":37.46,"close":38.77,"volume":3155908,"count":56084,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55492000,"sequence":41897881,"size":5,"condition":115,"price":38.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55492000,"bid_size":225,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":38.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55492000,"open":38.0,"high":41.5,"low":37.46,"close":38.77,"volume":3155918,"count":56085,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55492000,"sequence":41897882,"size":10,"condition":115,"price":38.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55492000,"bid_size":325,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":38.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55492000,"open":38.0,"high":41.5,"low":37.46,"close":38.77,"volume":3156018,"count":56086,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55492000,"sequence":41897883,"size":100,"condition":0,"price":38.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55492000,"bid_size":325,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":38.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55492000,"open":38.0,"high":41.5,"low":37.46,"close":38.77,"volume":3156168,"count":56087,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55492000,"sequence":41897884,"size":150,"condition":0,"price":38.77,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55492000,"bid_size":325,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":38.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55492000,"open":38.0,"high":41.5,"low":37.46,"close":38.77,"volume":3156318,"count":56088,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55492000,"sequence":41897885,"size":150,"condition":0,"price":38.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55492000,"bid_size":325,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":38.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55492000,"open":38.0,"high":41.5,"low":37.46,"close":38.77,"volume":3156468,"count":56089,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55492000,"sequence":41897887,"size":150,"condition":0,"price":38.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WST"},"quote":{"ms_of_day":55473437,"bid_size":28,"bid_exchange":29,"bid":226.87,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":227.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WST"},"ohlc":{"ms_of_day":55492001,"open":229.32,"high":240.0,"low":217.25,"close":226.93,"volume":1580941,"count":45357,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WST"},"trade":{"ms_of_day":55492001,"sequence":41897889,"size":1,"condition":115,"price":226.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55492001,"bid_size":208,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":38.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55492001,"open":38.0,"high":41.5,"low":37.46,"close":38.76,"volume":3156489,"count":56090,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55492001,"sequence":41897890,"size":21,"condition":96,"price":38.7677,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55492001,"bid_size":208,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":38.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55492003,"open":38.0,"high":41.5,"low":37.46,"close":38.76,"volume":3156509,"count":56091,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55492003,"sequence":41897893,"size":20,"condition":96,"price":38.7697,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASST"},"quote":{"ms_of_day":55449361,"bid_size":100,"bid_exchange":29,"bid":0.6039,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":0.6198,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASST"},"ohlc":{"ms_of_day":55492003,"open":0.57,"high":0.92,"low":0.49,"close":0.61,"volume":8506666,"count":19403,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASST"},"trade":{"ms_of_day":55492003,"sequence":41897894,"size":7,"condition":115,"price":0.6127,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SR"},"quote":{"ms_of_day":55478219,"bid_size":140,"bid_exchange":29,"bid":77.32,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":77.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SR"},"ohlc":{"ms_of_day":55492003,"open":76.48,"high":78.345,"low":74.29,"close":77.319,"volume":907918,"count":25137,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SR"},"trade":{"ms_of_day":55492003,"sequence":41897896,"size":40,"condition":96,"price":77.3191,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWI"},"quote":{"ms_of_day":55486648,"bid_size":6948,"bid_exchange":29,"bid":18.43,"bid_condition":0,"ask_size":2675,"ask_exchange":29,"ask":18.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWI"},"ohlc":{"ms_of_day":55492011,"open":18.63,"high":18.63,"low":18.25,"close":18.435,"volume":2926087,"count":20921,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWI"},"trade":{"ms_of_day":55492011,"sequence":41897906,"size":31,"condition":115,"price":18.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXLS"},"quote":{"ms_of_day":55478218,"bid_size":360,"bid_exchange":29,"bid":47.28,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":47.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXLS"},"ohlc":{"ms_of_day":55492015,"open":46.54,"high":47.57,"low":44.99,"close":47.29,"volume":8581266,"count":58280,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXLS"},"trade":{"ms_of_day":55492015,"sequence":41897912,"size":12,"condition":115,"price":47.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"quote":{"ms_of_day":55491318,"bid_size":300,"bid_exchange":29,"bid":46.86,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":46.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"ohlc":{"ms_of_day":55492012,"open":46.88,"high":50.43,"low":44.86,"close":46.86,"volume":22349604,"count":272432,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"trade":{"ms_of_day":55492012,"sequence":41897907,"size":89,"condition":96,"price":46.8696,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55492014,"bid_size":1401,"bid_exchange":29,"bid":43.49,"bid_condition":0,"ask_size":1296,"ask_exchange":29,"ask":43.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55492014,"open":42.88,"high":48.0,"low":40.92,"close":43.5,"volume":33036253,"count":264691,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55492014,"sequence":41897908,"size":120,"condition":95,"price":43.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55492014,"bid_size":1401,"bid_exchange":29,"bid":43.49,"bid_condition":0,"ask_size":1296,"ask_exchange":29,"ask":43.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55492014,"open":42.88,"high":48.0,"low":40.92,"close":43.5,"volume":33036353,"count":264692,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55492014,"sequence":41897909,"size":100,"condition":95,"price":43.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55492014,"bid_size":1401,"bid_exchange":29,"bid":43.49,"bid_condition":0,"ask_size":1296,"ask_exchange":29,"ask":43.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55492014,"open":42.88,"high":48.0,"low":40.92,"close":43.5,"volume":33036366,"count":264693,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55492014,"sequence":41897910,"size":13,"condition":115,"price":43.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55492014,"bid_size":1401,"bid_exchange":29,"bid":43.49,"bid_condition":0,"ask_size":1296,"ask_exchange":29,"ask":43.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55492014,"open":42.88,"high":48.0,"low":40.92,"close":43.5,"volume":33036376,"count":264694,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55492014,"sequence":41897911,"size":10,"condition":115,"price":43.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55491202,"bid_size":13,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":146.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55492020,"open":162.19,"high":169.59,"low":137.51,"close":146.35,"volume":46528768,"count":698632,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55492020,"sequence":41897923,"size":112,"condition":0,"price":146.3546,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55489872,"bid_size":235,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55492016,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76935487,"count":831247,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55492016,"sequence":41897913,"size":80,"condition":115,"price":75.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"quote":{"ms_of_day":55491813,"bid_size":130,"bid_exchange":29,"bid":585.52,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":586.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"ohlc":{"ms_of_day":55492021,"open":546.0,"high":634.21,"low":525.51,"close":586.42,"volume":6757766,"count":174607,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"trade":{"ms_of_day":55492021,"sequence":41897925,"size":3,"condition":115,"price":586.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"quote":{"ms_of_day":55491781,"bid_size":200,"bid_exchange":29,"bid":40.19,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":40.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"ohlc":{"ms_of_day":55492019,"open":36.7,"high":44.38,"low":35.4,"close":40.19,"volume":45520650,"count":382695,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"trade":{"ms_of_day":55492019,"sequence":41897921,"size":631,"condition":0,"price":40.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55491571,"bid_size":160,"bid_exchange":29,"bid":131.63,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55492020,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16753678,"count":236819,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55492020,"sequence":41897924,"size":40,"condition":115,"price":131.6622,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55490519,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55492017,"open":3.71,"high":20.74,"low":3.31,"close":15.83,"volume":74656569,"count":467169,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55492017,"sequence":41897914,"size":130,"condition":0,"price":15.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"quote":{"ms_of_day":55492017,"bid_size":3359,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1682,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"ohlc":{"ms_of_day":55492017,"open":15.98,"high":16.46,"low":7.18,"close":15.63,"volume":13019193,"count":111926,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"trade":{"ms_of_day":55492017,"sequence":41897915,"size":3,"condition":115,"price":15.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"quote":{"ms_of_day":55456886,"bid_size":57,"bid_exchange":29,"bid":470.49,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":471.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"ohlc":{"ms_of_day":55492024,"open":484.43,"high":509.99,"low":450.1,"close":470.98,"volume":2026412,"count":59602,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"trade":{"ms_of_day":55492024,"sequence":41897928,"size":1,"condition":115,"price":470.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55490301,"bid_size":1,"bid_exchange":29,"bid":312.18,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55492024,"open":310.03,"high":326.35,"low":293.52,"close":312.26,"volume":15821083,"count":339088,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55492024,"sequence":41897930,"size":100,"condition":0,"price":312.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55491340,"bid_size":85,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55492020,"open":190.79,"high":193.81,"low":171.17,"close":175.74,"volume":32915835,"count":444919,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55492020,"sequence":41897922,"size":200,"condition":0,"price":175.7495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55490301,"bid_size":1,"bid_exchange":29,"bid":312.18,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55492024,"open":310.03,"high":326.35,"low":293.52,"close":312.27,"volume":15821183,"count":339089,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55492024,"sequence":41897932,"size":100,"condition":0,"price":312.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPB"},"quote":{"ms_of_day":55491842,"bid_size":100,"bid_exchange":29,"bid":71.38,"bid_condition":0,"ask_size":271,"ask_exchange":29,"ask":71.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPB"},"ohlc":{"ms_of_day":55492021,"open":74.8,"high":75.91,"low":67.91,"close":71.43,"volume":962793,"count":36552,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPB"},"trade":{"ms_of_day":55492021,"sequence":41897926,"size":2,"condition":115,"price":71.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55490301,"bid_size":1,"bid_exchange":29,"bid":312.18,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55492024,"open":310.03,"high":326.35,"low":293.52,"close":312.27,"volume":15821283,"count":339090,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55492024,"sequence":41897933,"size":100,"condition":0,"price":312.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"quote":{"ms_of_day":55482891,"bid_size":785,"bid_exchange":29,"bid":2.18,"bid_condition":0,"ask_size":1578,"ask_exchange":29,"ask":2.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"ohlc":{"ms_of_day":55492024,"open":2.74,"high":2.75,"low":2.1,"close":2.18,"volume":1152076,"count":8407,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"trade":{"ms_of_day":55492024,"sequence":41897929,"size":100,"condition":0,"price":2.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"quote":{"ms_of_day":55489003,"bid_size":21,"bid_exchange":29,"bid":118.86,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":119.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"ohlc":{"ms_of_day":55492024,"open":119.57,"high":136.84,"low":114.23,"close":118.88,"volume":2888931,"count":66520,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"trade":{"ms_of_day":55492024,"sequence":41897931,"size":1,"condition":115,"price":118.8843,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYD"},"quote":{"ms_of_day":55492017,"bid_size":300,"bid_exchange":29,"bid":44.0,"bid_condition":0,"ask_size":1650,"ask_exchange":29,"ask":44.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYD"},"ohlc":{"ms_of_day":55492018,"open":44.4,"high":46.99,"low":42.3,"close":44.0,"volume":1425449,"count":22061,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYD"},"trade":{"ms_of_day":55492018,"sequence":41897916,"size":76,"condition":115,"price":44.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"quote":{"ms_of_day":55492015,"bid_size":10297,"bid_exchange":29,"bid":15.24,"bid_condition":0,"ask_size":9085,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"ohlc":{"ms_of_day":55492018,"open":16.27,"high":16.56,"low":14.28,"close":15.24,"volume":299364746,"count":393535,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"trade":{"ms_of_day":55492018,"sequence":41897917,"size":11,"condition":115,"price":15.2454,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"quote":{"ms_of_day":55492011,"bid_size":400,"bid_exchange":29,"bid":22.0,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":22.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"ohlc":{"ms_of_day":55492018,"open":19.28,"high":22.01,"low":19.18,"close":22.005,"volume":1876150,"count":20519,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"trade":{"ms_of_day":55492018,"sequence":41897918,"size":100,"condition":0,"price":22.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"quote":{"ms_of_day":55488628,"bid_size":100,"bid_exchange":29,"bid":179.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":179.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"ohlc":{"ms_of_day":55492019,"open":201.64,"high":204.62,"low":163.02,"close":179.65,"volume":12142385,"count":236713,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"trade":{"ms_of_day":55492019,"sequence":41897919,"size":51,"condition":115,"price":179.6551,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"quote":{"ms_of_day":55488857,"bid_size":312,"bid_exchange":29,"bid":4.85,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":4.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"ohlc":{"ms_of_day":55492019,"open":2.57,"high":4.9,"low":2.22,"close":4.85,"volume":11573311,"count":38826,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"trade":{"ms_of_day":55492019,"sequence":41897920,"size":38,"condition":115,"price":4.855,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55490519,"bid_size":50,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55492021,"open":214.17,"high":218.67,"low":193.39,"close":201.97,"volume":13303416,"count":227280,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55492021,"sequence":41897927,"size":13,"condition":115,"price":201.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDSN"},"quote":{"ms_of_day":55484652,"bid_size":2,"bid_exchange":29,"bid":206.74,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":206.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDSN"},"ohlc":{"ms_of_day":55492026,"open":212.25,"high":215.31,"low":201.12,"close":206.79,"volume":2337109,"count":58230,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDSN"},"trade":{"ms_of_day":55492026,"sequence":41897940,"size":1,"condition":115,"price":206.794,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"quote":{"ms_of_day":55485609,"bid_size":1,"bid_exchange":29,"bid":591.77,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":592.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"ohlc":{"ms_of_day":55492030,"open":583.0,"high":615.1,"low":300.01,"close":592.69,"volume":4558200,"count":127829,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"trade":{"ms_of_day":55492030,"sequence":41897947,"size":10,"condition":115,"price":592.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"quote":{"ms_of_day":55485609,"bid_size":1,"bid_exchange":29,"bid":591.77,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":592.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"ohlc":{"ms_of_day":55492030,"open":583.0,"high":615.1,"low":300.01,"close":592.27,"volume":4558202,"count":127830,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"trade":{"ms_of_day":55492030,"sequence":41897950,"size":2,"condition":115,"price":592.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55490301,"bid_size":1,"bid_exchange":29,"bid":312.18,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55492024,"open":310.03,"high":326.35,"low":293.52,"close":312.27,"volume":15821358,"count":339091,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55492024,"sequence":41897934,"size":75,"condition":115,"price":312.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55490301,"bid_size":1,"bid_exchange":29,"bid":312.18,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55492024,"open":310.03,"high":326.35,"low":293.52,"close":312.27,"volume":15821383,"count":339092,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55492024,"sequence":41897935,"size":25,"condition":115,"price":312.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55490301,"bid_size":1,"bid_exchange":29,"bid":312.18,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55492024,"open":310.03,"high":326.35,"low":293.52,"close":312.27,"volume":15821458,"count":339093,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55492024,"sequence":41897936,"size":75,"condition":115,"price":312.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55490301,"bid_size":1,"bid_exchange":29,"bid":312.18,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55492024,"open":310.03,"high":326.35,"low":293.52,"close":312.27,"volume":15821558,"count":339094,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55492024,"sequence":41897937,"size":100,"condition":0,"price":312.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55490301,"bid_size":1,"bid_exchange":29,"bid":312.18,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55492024,"open":310.03,"high":326.35,"low":293.52,"close":312.29,"volume":15821658,"count":339095,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55492024,"sequence":41897938,"size":100,"condition":95,"price":312.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55490301,"bid_size":1,"bid_exchange":29,"bid":312.18,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55492024,"open":310.03,"high":326.35,"low":293.52,"close":312.27,"volume":15821758,"count":339096,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55492024,"sequence":41897939,"size":100,"condition":0,"price":312.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55491878,"bid_size":10,"bid_exchange":29,"bid":168.76,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":168.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55492030,"open":173.06,"high":179.24,"low":164.0,"close":168.77,"volume":19969964,"count":306285,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55492030,"sequence":41897949,"size":165,"condition":0,"price":168.7747,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55491878,"bid_size":10,"bid_exchange":29,"bid":168.76,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":168.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55492031,"open":173.06,"high":179.24,"low":164.0,"close":168.76,"volume":19970121,"count":306286,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55492031,"sequence":41897951,"size":157,"condition":0,"price":168.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"quote":{"ms_of_day":55492028,"bid_size":16,"bid_exchange":29,"bid":63.77,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":63.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"ohlc":{"ms_of_day":55492028,"open":60.04,"high":64.17,"low":57.64,"close":63.78,"volume":1614769,"count":35497,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"trade":{"ms_of_day":55492028,"sequence":41897941,"size":10,"condition":115,"price":63.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55489248,"bid_size":103,"bid_exchange":29,"bid":40.73,"bid_condition":0,"ask_size":523,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55492032,"open":39.1,"high":42.5,"low":36.69,"close":40.75,"volume":20281427,"count":196789,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55492032,"sequence":41897952,"size":1,"condition":115,"price":40.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"quote":{"ms_of_day":55487465,"bid_size":336,"bid_exchange":29,"bid":16.67,"bid_condition":0,"ask_size":1554,"ask_exchange":29,"ask":16.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"ohlc":{"ms_of_day":55492029,"open":16.75,"high":17.18,"low":15.64,"close":16.69,"volume":26753930,"count":205316,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"trade":{"ms_of_day":55492029,"sequence":41897942,"size":12,"condition":115,"price":16.6905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55491202,"bid_size":13,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":146.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55492029,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46528788,"count":698633,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55492029,"sequence":41897943,"size":20,"condition":115,"price":146.3224,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"quote":{"ms_of_day":55492028,"bid_size":16,"bid_exchange":29,"bid":63.77,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":63.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"ohlc":{"ms_of_day":55492029,"open":60.04,"high":64.17,"low":57.64,"close":63.78,"volume":1614789,"count":35498,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"trade":{"ms_of_day":55492029,"sequence":41897944,"size":20,"condition":115,"price":63.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"quote":{"ms_of_day":55490637,"bid_size":100,"bid_exchange":29,"bid":42.36,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":42.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"ohlc":{"ms_of_day":55492029,"open":44.95,"high":45.56,"low":41.88,"close":42.36,"volume":28845996,"count":184245,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"trade":{"ms_of_day":55492029,"sequence":41897945,"size":246,"condition":0,"price":42.3689,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"quote":{"ms_of_day":55490957,"bid_size":11,"bid_exchange":29,"bid":486.17,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":486.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"ohlc":{"ms_of_day":55492030,"open":465.58,"high":495.0,"low":459.55,"close":486.54,"volume":1275179,"count":47032,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"trade":{"ms_of_day":55492030,"sequence":41897946,"size":19,"condition":115,"price":486.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"quote":{"ms_of_day":55490637,"bid_size":100,"bid_exchange":29,"bid":42.36,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":42.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"ohlc":{"ms_of_day":55492030,"open":44.95,"high":45.56,"low":41.88,"close":42.36,"volume":28846016,"count":184246,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"trade":{"ms_of_day":55492030,"sequence":41897948,"size":20,"condition":96,"price":42.3637,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"quote":{"ms_of_day":55487465,"bid_size":336,"bid_exchange":29,"bid":16.67,"bid_condition":0,"ask_size":1554,"ask_exchange":29,"ask":16.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"ohlc":{"ms_of_day":55492033,"open":16.75,"high":17.18,"low":15.64,"close":16.69,"volume":26753932,"count":205317,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"trade":{"ms_of_day":55492033,"sequence":41897953,"size":2,"condition":115,"price":16.6905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55491163,"bid_size":4516,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":3412,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55492040,"open":20.53,"high":23.76,"low":19.39,"close":23.69,"volume":97795407,"count":309283,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55492040,"sequence":41897968,"size":5,"condition":115,"price":23.6927,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGG"},"quote":{"ms_of_day":55459093,"bid_size":6,"bid_exchange":29,"bid":84.4,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":84.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGG"},"ohlc":{"ms_of_day":55492047,"open":85.62,"high":86.99,"low":82.86,"close":84.448,"volume":1154399,"count":34434,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGG"},"trade":{"ms_of_day":55492047,"sequence":41897979,"size":4,"condition":115,"price":84.4482,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491589,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55492051,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776608,"count":203920,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55492051,"sequence":41897989,"size":100,"condition":0,"price":55.005,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDV"},"quote":{"ms_of_day":55427804,"bid_size":214,"bid_exchange":29,"bid":9.77,"bid_condition":0,"ask_size":252,"ask_exchange":29,"ask":9.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDV"},"ohlc":{"ms_of_day":55492034,"open":9.18,"high":10.19,"low":9.18,"close":9.79,"volume":7754731,"count":50260,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDV"},"trade":{"ms_of_day":55492034,"sequence":41897954,"size":33,"condition":96,"price":9.7997,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLZ"},"quote":{"ms_of_day":55490664,"bid_size":17164,"bid_exchange":29,"bid":3.63,"bid_condition":0,"ask_size":51100,"ask_exchange":29,"ask":3.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLZ"},"ohlc":{"ms_of_day":55492043,"open":4.34,"high":5.58,"low":3.27,"close":3.63,"volume":214340297,"count":132535,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLZ"},"trade":{"ms_of_day":55492043,"sequence":41897974,"size":300,"condition":0,"price":3.6312,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"quote":{"ms_of_day":55492034,"bid_size":23,"bid_exchange":29,"bid":166.38,"bid_condition":0,"ask_size":221,"ask_exchange":29,"ask":166.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"ohlc":{"ms_of_day":55492034,"open":151.5,"high":174.74,"low":140.0,"close":166.38,"volume":2117213,"count":44396,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"trade":{"ms_of_day":55492034,"sequence":41897956,"size":3,"condition":115,"price":166.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFLO"},"quote":{"ms_of_day":55492046,"bid_size":4178,"bid_exchange":29,"bid":34.7,"bid_condition":0,"ask_size":9680,"ask_exchange":29,"ask":34.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFLO"},"ohlc":{"ms_of_day":55492046,"open":34.9,"high":35.52,"low":33.33,"close":34.71,"volume":6513256,"count":15469,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFLO"},"trade":{"ms_of_day":55492046,"sequence":41897977,"size":100,"condition":0,"price":34.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"quote":{"ms_of_day":55492034,"bid_size":2,"bid_exchange":29,"bid":166.38,"bid_condition":0,"ask_size":221,"ask_exchange":29,"ask":166.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"ohlc":{"ms_of_day":55492034,"open":151.5,"high":174.74,"low":140.0,"close":166.38,"volume":2117233,"count":44397,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"trade":{"ms_of_day":55492034,"sequence":41897957,"size":20,"condition":115,"price":166.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFLO"},"quote":{"ms_of_day":55492046,"bid_size":7078,"bid_exchange":29,"bid":34.7,"bid_condition":0,"ask_size":9580,"ask_exchange":29,"ask":34.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFLO"},"ohlc":{"ms_of_day":55492046,"open":34.9,"high":35.52,"low":33.33,"close":34.71,"volume":6513356,"count":15470,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFLO"},"trade":{"ms_of_day":55492046,"sequence":41897978,"size":100,"condition":0,"price":34.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"quote":{"ms_of_day":55492034,"bid_size":2,"bid_exchange":29,"bid":166.38,"bid_condition":0,"ask_size":221,"ask_exchange":29,"ask":166.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"ohlc":{"ms_of_day":55492034,"open":151.5,"high":174.74,"low":140.0,"close":166.38,"volume":2117234,"count":44398,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"trade":{"ms_of_day":55492034,"sequence":41897958,"size":1,"condition":115,"price":166.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55492001,"bid_size":208,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":38.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55492047,"open":38.0,"high":41.5,"low":37.46,"close":38.77,"volume":3156609,"count":56092,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55492047,"sequence":41897980,"size":100,"condition":0,"price":38.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFLO"},"quote":{"ms_of_day":55492046,"bid_size":7078,"bid_exchange":29,"bid":34.7,"bid_condition":0,"ask_size":9580,"ask_exchange":29,"ask":34.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFLO"},"ohlc":{"ms_of_day":55492048,"open":34.9,"high":35.52,"low":33.33,"close":34.7,"volume":6513456,"count":15471,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFLO"},"trade":{"ms_of_day":55492048,"sequence":41897982,"size":100,"condition":0,"price":34.7063,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEEV"},"quote":{"ms_of_day":55454705,"bid_size":19,"bid_exchange":29,"bid":238.18,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":238.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEEV"},"ohlc":{"ms_of_day":55492037,"open":218.23,"high":242.14,"low":213.47,"close":238.39,"volume":2767392,"count":65195,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEEV"},"trade":{"ms_of_day":55492037,"sequence":41897962,"size":1,"condition":115,"price":238.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEEV"},"quote":{"ms_of_day":55454705,"bid_size":19,"bid_exchange":29,"bid":238.18,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":238.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEEV"},"ohlc":{"ms_of_day":55492037,"open":218.23,"high":242.14,"low":213.47,"close":238.39,"volume":2767411,"count":65196,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEEV"},"trade":{"ms_of_day":55492037,"sequence":41897964,"size":19,"condition":115,"price":238.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55490301,"bid_size":1,"bid_exchange":29,"bid":312.18,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55492034,"open":310.03,"high":326.35,"low":293.52,"close":312.23,"volume":15821802,"count":339097,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55492034,"sequence":41897955,"size":44,"condition":115,"price":312.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPC"},"quote":{"ms_of_day":55483167,"bid_size":145,"bid_exchange":29,"bid":62.47,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":62.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPC"},"ohlc":{"ms_of_day":55492040,"open":64.45,"high":65.49,"low":60.94,"close":62.47,"volume":4138260,"count":63923,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPC"},"trade":{"ms_of_day":55492040,"sequence":41897969,"size":14,"condition":115,"price":62.4706,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"quote":{"ms_of_day":55491489,"bid_size":184,"bid_exchange":29,"bid":28.52,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":28.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"ohlc":{"ms_of_day":55492035,"open":26.92,"high":29.0,"low":25.11,"close":28.52,"volume":2802859,"count":43226,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"trade":{"ms_of_day":55492035,"sequence":41897959,"size":100,"condition":0,"price":28.529,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"quote":{"ms_of_day":55491407,"bid_size":5205,"bid_exchange":29,"bid":19.51,"bid_condition":0,"ask_size":4972,"ask_exchange":29,"ask":19.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"ohlc":{"ms_of_day":55492043,"open":17.81,"high":19.67,"low":17.44,"close":19.51,"volume":74032962,"count":214245,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"trade":{"ms_of_day":55492043,"sequence":41897973,"size":1,"condition":115,"price":19.5112,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55491766,"bid_size":33,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55492037,"open":1048.5,"high":1064.28,"low":887.0,"close":942.48,"volume":12980207,"count":571243,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55492037,"sequence":41897960,"size":12,"condition":115,"price":942.4809,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55489476,"bid_size":275,"bid_exchange":29,"bid":77.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":77.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55492044,"open":84.66,"high":95.17,"low":76.02,"close":77.07,"volume":12222240,"count":139010,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55492044,"sequence":41897976,"size":71,"condition":115,"price":77.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"quote":{"ms_of_day":55489923,"bid_size":8,"bid_exchange":29,"bid":38.02,"bid_condition":0,"ask_size":341,"ask_exchange":29,"ask":38.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"ohlc":{"ms_of_day":55492037,"open":38.72,"high":39.98,"low":36.34,"close":38.03,"volume":2872300,"count":46077,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"trade":{"ms_of_day":55492037,"sequence":41897961,"size":10,"condition":115,"price":38.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"quote":{"ms_of_day":55489923,"bid_size":8,"bid_exchange":29,"bid":38.02,"bid_condition":0,"ask_size":341,"ask_exchange":29,"ask":38.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"ohlc":{"ms_of_day":55492037,"open":38.72,"high":39.98,"low":36.34,"close":38.03,"volume":2872302,"count":46078,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"trade":{"ms_of_day":55492037,"sequence":41897963,"size":2,"condition":115,"price":38.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55492035,"bid_size":5,"bid_exchange":29,"bid":534.86,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":535.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55492037,"open":510.95,"high":537.4,"low":471.44,"close":534.97,"volume":15598901,"count":442856,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55492037,"sequence":41897965,"size":10,"condition":115,"price":534.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"quote":{"ms_of_day":55475388,"bid_size":80,"bid_exchange":29,"bid":120.1,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":120.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"ohlc":{"ms_of_day":55492038,"open":118.02,"high":129.15,"low":113.34,"close":120.13,"volume":8291730,"count":140330,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"trade":{"ms_of_day":55492038,"sequence":41897966,"size":1,"condition":115,"price":120.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"quote":{"ms_of_day":55486408,"bid_size":281,"bid_exchange":29,"bid":59.33,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":59.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"ohlc":{"ms_of_day":55492048,"open":58.32,"high":61.53,"low":57.08,"close":59.36,"volume":977372,"count":27587,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"trade":{"ms_of_day":55492048,"sequence":41897981,"size":5,"condition":115,"price":59.3601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55491706,"bid_size":250,"bid_exchange":29,"bid":57.29,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":57.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55492039,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9582323,"count":84606,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55492039,"sequence":41897967,"size":31,"condition":115,"price":57.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"quote":{"ms_of_day":55481375,"bid_size":209,"bid_exchange":29,"bid":6.42,"bid_condition":0,"ask_size":461,"ask_exchange":29,"ask":6.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"ohlc":{"ms_of_day":55492041,"open":5.82,"high":6.99,"low":5.75,"close":6.428,"volume":2258155,"count":30498,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"trade":{"ms_of_day":55492041,"sequence":41897970,"size":32,"condition":115,"price":6.4288,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55490301,"bid_size":1,"bid_exchange":29,"bid":312.18,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55492042,"open":310.03,"high":326.35,"low":293.52,"close":312.23,"volume":15821858,"count":339098,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55492042,"sequence":41897971,"size":56,"condition":115,"price":312.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55490301,"bid_size":1,"bid_exchange":29,"bid":312.18,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55492042,"open":310.03,"high":326.35,"low":293.52,"close":312.23,"volume":15821893,"count":339099,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55492042,"sequence":41897972,"size":35,"condition":115,"price":312.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"quote":{"ms_of_day":55487573,"bid_size":608,"bid_exchange":29,"bid":15.57,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"ohlc":{"ms_of_day":55492043,"open":15.94,"high":16.28,"low":15.17,"close":15.57,"volume":48988873,"count":207597,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"trade":{"ms_of_day":55492043,"sequence":41897975,"size":200,"condition":0,"price":15.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"quote":{"ms_of_day":55491471,"bid_size":19321,"bid_exchange":29,"bid":4.81,"bid_condition":0,"ask_size":19522,"ask_exchange":29,"ask":4.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"ohlc":{"ms_of_day":55492048,"open":4.9,"high":5.0,"low":4.02,"close":4.81,"volume":213498559,"count":291788,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"trade":{"ms_of_day":55492048,"sequence":41897983,"size":1,"condition":115,"price":4.817,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55491817,"bid_size":200,"bid_exchange":29,"bid":46.42,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":46.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55492051,"open":55.8,"high":57.1,"low":44.23,"close":46.4,"volume":46650423,"count":469016,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55492051,"sequence":41897988,"size":8,"condition":96,"price":46.4065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFLO"},"quote":{"ms_of_day":55492046,"bid_size":7078,"bid_exchange":29,"bid":34.7,"bid_condition":0,"ask_size":9580,"ask_exchange":29,"ask":34.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFLO"},"ohlc":{"ms_of_day":55492049,"open":34.9,"high":35.52,"low":33.33,"close":34.7,"volume":6513556,"count":15472,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFLO"},"trade":{"ms_of_day":55492049,"sequence":41897984,"size":100,"condition":0,"price":34.7063,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAS"},"quote":{"ms_of_day":55492050,"bid_size":230,"bid_exchange":29,"bid":61.18,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":61.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAS"},"ohlc":{"ms_of_day":55492050,"open":65.01,"high":65.01,"low":58.81,"close":61.19,"volume":1997602,"count":11110,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAS"},"trade":{"ms_of_day":55492050,"sequence":41897987,"size":3,"condition":115,"price":61.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"quote":{"ms_of_day":55491471,"bid_size":19321,"bid_exchange":29,"bid":4.81,"bid_condition":0,"ask_size":19522,"ask_exchange":29,"ask":4.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"ohlc":{"ms_of_day":55492049,"open":4.9,"high":5.0,"low":4.02,"close":4.81,"volume":213498560,"count":291789,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"trade":{"ms_of_day":55492049,"sequence":41897985,"size":1,"condition":96,"price":4.817,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOLE"},"quote":{"ms_of_day":55489975,"bid_size":258,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":469,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOLE"},"ohlc":{"ms_of_day":55492050,"open":15.2,"high":15.49,"low":13.63,"close":14.49,"volume":2441379,"count":36190,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOLE"},"trade":{"ms_of_day":55492050,"sequence":41897986,"size":6,"condition":115,"price":14.4927,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHIM"},"quote":{"ms_of_day":55492052,"bid_size":8633,"bid_exchange":29,"bid":1.75,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":1.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHIM"},"ohlc":{"ms_of_day":55492052,"open":1.65,"high":1.95,"low":1.59,"close":1.75,"volume":52521,"count":470,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHIM"},"trade":{"ms_of_day":55492052,"sequence":41897990,"size":2,"condition":115,"price":1.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491589,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55492052,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776614,"count":203921,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55492052,"sequence":41897991,"size":6,"condition":115,"price":55.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491589,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55492052,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776627,"count":203922,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55492052,"sequence":41897992,"size":13,"condition":115,"price":55.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491589,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55492053,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776644,"count":203923,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55492053,"sequence":41897993,"size":17,"condition":115,"price":55.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491589,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55492053,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776646,"count":203924,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55492053,"sequence":41897994,"size":2,"condition":115,"price":55.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55490746,"bid_size":10,"bid_exchange":29,"bid":166.89,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":166.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55492053,"open":150.5,"high":168.24,"low":143.84,"close":166.905,"volume":27120083,"count":480927,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55492053,"sequence":41897995,"size":4,"condition":115,"price":166.9051,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491589,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55492054,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776664,"count":203925,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55492054,"sequence":41897996,"size":18,"condition":115,"price":55.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491589,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55492054,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776665,"count":203926,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55492054,"sequence":41897997,"size":1,"condition":115,"price":55.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491589,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55492055,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776669,"count":203927,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55492055,"sequence":41897999,"size":4,"condition":115,"price":55.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491589,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55492055,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776674,"count":203928,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55492055,"sequence":41898000,"size":5,"condition":115,"price":55.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVT"},"quote":{"ms_of_day":55484602,"bid_size":326,"bid_exchange":29,"bid":48.18,"bid_condition":0,"ask_size":614,"ask_exchange":29,"ask":48.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVT"},"ohlc":{"ms_of_day":55492055,"open":47.7,"high":50.28,"low":46.01,"close":48.21,"volume":3126020,"count":55509,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVT"},"trade":{"ms_of_day":55492055,"sequence":41898001,"size":1,"condition":115,"price":48.2122,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVT"},"quote":{"ms_of_day":55484602,"bid_size":326,"bid_exchange":29,"bid":48.18,"bid_condition":0,"ask_size":614,"ask_exchange":29,"ask":48.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVT"},"ohlc":{"ms_of_day":55492056,"open":47.7,"high":50.28,"low":46.01,"close":48.2,"volume":3126021,"count":55510,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVT"},"trade":{"ms_of_day":55492056,"sequence":41898002,"size":1,"condition":115,"price":48.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55487872,"bid_size":30,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55492057,"open":47.74,"high":52.78,"low":45.22,"close":47.7,"volume":55185042,"count":448080,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55492057,"sequence":41898008,"size":100,"condition":0,"price":47.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491589,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55492057,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776684,"count":203929,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55492057,"sequence":41898010,"size":10,"condition":115,"price":55.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491589,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55492057,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776703,"count":203930,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55492057,"sequence":41898011,"size":19,"condition":115,"price":55.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWPX"},"quote":{"ms_of_day":55478221,"bid_size":105,"bid_exchange":29,"bid":42.48,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":42.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWPX"},"ohlc":{"ms_of_day":55492060,"open":43.93,"high":45.59,"low":39.29,"close":42.56,"volume":701809,"count":18520,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWPX"},"trade":{"ms_of_day":55492060,"sequence":41898016,"size":2,"condition":115,"price":42.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491589,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55492061,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776704,"count":203931,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55492061,"sequence":41898018,"size":1,"condition":115,"price":55.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491589,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55492061,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776714,"count":203932,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55492061,"sequence":41898019,"size":10,"condition":115,"price":55.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491589,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55492061,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776734,"count":203933,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55492061,"sequence":41898020,"size":20,"condition":115,"price":55.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491589,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55492061,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776744,"count":203934,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55492061,"sequence":41898021,"size":10,"condition":115,"price":55.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491589,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55492065,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776844,"count":203935,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55492065,"sequence":41898022,"size":100,"condition":0,"price":55.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCX"},"quote":{"ms_of_day":55491686,"bid_size":268,"bid_exchange":29,"bid":34.93,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":35.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCX"},"ohlc":{"ms_of_day":55492069,"open":54.44,"high":58.83,"low":34.05,"close":35.0,"volume":9905217,"count":79660,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCX"},"trade":{"ms_of_day":55492069,"sequence":41898027,"size":128,"condition":0,"price":35.0093,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCC"},"quote":{"ms_of_day":55462924,"bid_size":3508,"bid_exchange":29,"bid":1.85,"bid_condition":0,"ask_size":3122,"ask_exchange":29,"ask":1.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCC"},"ohlc":{"ms_of_day":55492070,"open":2.42,"high":2.45,"low":1.8,"close":1.85,"volume":6317907,"count":33330,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCC"},"trade":{"ms_of_day":55492070,"sequence":41898028,"size":1,"condition":115,"price":1.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDX"},"quote":{"ms_of_day":55491300,"bid_size":14300,"bid_exchange":29,"bid":8.4,"bid_condition":0,"ask_size":30800,"ask_exchange":29,"ask":8.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDX"},"ohlc":{"ms_of_day":55492071,"open":7.64,"high":9.93,"low":7.41,"close":8.41,"volume":28698809,"count":45933,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDX"},"trade":{"ms_of_day":55492071,"sequence":41898030,"size":5,"condition":115,"price":8.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIF"},"quote":{"ms_of_day":55482082,"bid_size":200,"bid_exchange":29,"bid":39.25,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":39.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIF"},"ohlc":{"ms_of_day":55492072,"open":45.97,"high":45.97,"low":37.12,"close":39.27,"volume":9643048,"count":55470,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIF"},"trade":{"ms_of_day":55492072,"sequence":41898032,"size":1,"condition":115,"price":39.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"quote":{"ms_of_day":55492003,"bid_size":5,"bid_exchange":29,"bid":67.02,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":67.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"ohlc":{"ms_of_day":55492058,"open":67.98,"high":70.89,"low":64.23,"close":67.03,"volume":15413553,"count":167979,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"trade":{"ms_of_day":55492058,"sequence":41898012,"size":1,"condition":115,"price":67.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALNY"},"quote":{"ms_of_day":55486693,"bid_size":149,"bid_exchange":29,"bid":270.63,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":271.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALNY"},"ohlc":{"ms_of_day":55492066,"open":244.25,"high":276.57,"low":222.93,"close":271.06,"volume":4392882,"count":100721,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALNY"},"trade":{"ms_of_day":55492066,"sequence":41898025,"size":22,"condition":115,"price":271.06,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHAK"},"quote":{"ms_of_day":55467167,"bid_size":200,"bid_exchange":29,"bid":94.43,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":94.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHAK"},"ohlc":{"ms_of_day":55492070,"open":104.42,"high":105.0,"low":85.55,"close":94.45,"volume":3876439,"count":72225,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHAK"},"trade":{"ms_of_day":55492070,"sequence":41898029,"size":2,"condition":115,"price":94.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"quote":{"ms_of_day":55492056,"bid_size":2,"bid_exchange":29,"bid":18.01,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":18.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"ohlc":{"ms_of_day":55492056,"open":27.12,"high":27.12,"low":17.1,"close":18.05,"volume":5292476,"count":46508,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"trade":{"ms_of_day":55492056,"sequence":41898003,"size":100,"condition":95,"price":18.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"quote":{"ms_of_day":55492056,"bid_size":2,"bid_exchange":29,"bid":18.01,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":18.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"ohlc":{"ms_of_day":55492056,"open":27.12,"high":27.12,"low":17.1,"close":18.05,"volume":5292566,"count":46509,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"trade":{"ms_of_day":55492056,"sequence":41898004,"size":90,"condition":115,"price":18.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEDP"},"quote":{"ms_of_day":55442668,"bid_size":108,"bid_exchange":29,"bid":318.43,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":318.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEDP"},"ohlc":{"ms_of_day":55492072,"open":329.85,"high":334.9,"low":308.75,"close":318.31,"volume":1269450,"count":38382,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEDP"},"trade":{"ms_of_day":55492072,"sequence":41898033,"size":1,"condition":115,"price":318.3196,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"quote":{"ms_of_day":55492056,"bid_size":2,"bid_exchange":29,"bid":18.01,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":18.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"ohlc":{"ms_of_day":55492056,"open":27.12,"high":27.12,"low":17.1,"close":18.06,"volume":5292576,"count":46510,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"trade":{"ms_of_day":55492056,"sequence":41898005,"size":10,"condition":115,"price":18.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCRP"},"quote":{"ms_of_day":55358887,"bid_size":1,"bid_exchange":29,"bid":3.01,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCRP"},"ohlc":{"ms_of_day":55492054,"open":4.24,"high":5.63,"low":2.75,"close":3.09,"volume":1385378,"count":6111,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCRP"},"trade":{"ms_of_day":55492054,"sequence":41897998,"size":9,"condition":115,"price":3.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"quote":{"ms_of_day":55492056,"bid_size":58,"bid_exchange":29,"bid":18.03,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":18.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"ohlc":{"ms_of_day":55492056,"open":27.12,"high":27.12,"low":17.1,"close":18.06,"volume":5292666,"count":46511,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"trade":{"ms_of_day":55492056,"sequence":41898006,"size":90,"condition":115,"price":18.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"quote":{"ms_of_day":55492056,"bid_size":58,"bid_exchange":29,"bid":18.03,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":18.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"ohlc":{"ms_of_day":55492056,"open":27.12,"high":27.12,"low":17.1,"close":18.06,"volume":5292766,"count":46512,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"trade":{"ms_of_day":55492056,"sequence":41898007,"size":100,"condition":95,"price":18.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"quote":{"ms_of_day":55492056,"bid_size":58,"bid_exchange":29,"bid":18.03,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":18.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"ohlc":{"ms_of_day":55492057,"open":27.12,"high":27.12,"low":17.1,"close":18.09,"volume":5292826,"count":46513,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"trade":{"ms_of_day":55492057,"sequence":41898009,"size":60,"condition":115,"price":18.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"quote":{"ms_of_day":55480304,"bid_size":305,"bid_exchange":29,"bid":33.29,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":33.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"ohlc":{"ms_of_day":55492060,"open":33.33,"high":36.73,"low":30.55,"close":33.29,"volume":7336848,"count":103839,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"trade":{"ms_of_day":55492060,"sequence":41898017,"size":3,"condition":115,"price":33.2999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"quote":{"ms_of_day":55491959,"bid_size":426,"bid_exchange":29,"bid":14.05,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":14.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"ohlc":{"ms_of_day":55492058,"open":13.85,"high":14.56,"low":13.47,"close":14.05,"volume":4118277,"count":58692,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"trade":{"ms_of_day":55492058,"sequence":41898013,"size":200,"condition":0,"price":14.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55491766,"bid_size":150,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55492058,"open":201.99,"high":228.656,"low":186.584,"close":202.64,"volume":129840232,"count":1577366,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55492058,"sequence":41898014,"size":50,"condition":115,"price":202.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55490366,"bid_size":9,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55492066,"open":47.2,"high":51.07,"low":45.56,"close":48.24,"volume":9748586,"count":149775,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55492066,"sequence":41898024,"size":100,"condition":4,"price":48.2486,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"quote":{"ms_of_day":55478411,"bid_size":135,"bid_exchange":29,"bid":83.81,"bid_condition":0,"ask_size":429,"ask_exchange":29,"ask":83.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"ohlc":{"ms_of_day":55492066,"open":78.01,"high":85.0,"low":78.01,"close":83.82,"volume":2657022,"count":37103,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"trade":{"ms_of_day":55492066,"sequence":41898026,"size":1,"condition":115,"price":83.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"quote":{"ms_of_day":55491959,"bid_size":426,"bid_exchange":29,"bid":14.05,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":14.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"ohlc":{"ms_of_day":55492058,"open":13.85,"high":14.56,"low":13.47,"close":14.05,"volume":4118301,"count":58693,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"trade":{"ms_of_day":55492058,"sequence":41898015,"size":24,"condition":115,"price":14.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55492023,"bid_size":43830,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":3700,"ask_exchange":29,"ask":40.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55492066,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101514015,"count":549973,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55492066,"sequence":41898023,"size":20,"condition":115,"price":40.2851,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"K"},"quote":{"ms_of_day":55489079,"bid_size":451,"bid_exchange":29,"bid":82.46,"bid_condition":0,"ask_size":1064,"ask_exchange":29,"ask":82.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"K"},"ohlc":{"ms_of_day":55492071,"open":82.84,"high":82.84,"low":82.14,"close":82.46,"volume":4513426,"count":51849,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"K"},"trade":{"ms_of_day":55492071,"sequence":41898031,"size":100,"condition":0,"price":82.469,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"quote":{"ms_of_day":55485316,"bid_size":2,"bid_exchange":29,"bid":188.35,"bid_condition":0,"ask_size":582,"ask_exchange":29,"ask":188.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"ohlc":{"ms_of_day":55492074,"open":185.01,"high":190.72,"low":182.41,"close":188.51,"volume":2513181,"count":21911,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"trade":{"ms_of_day":55492074,"sequence":41898036,"size":7,"condition":115,"price":188.5145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"quote":{"ms_of_day":55492074,"bid_size":21,"bid_exchange":29,"bid":61.69,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":61.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"ohlc":{"ms_of_day":55492074,"open":60.01,"high":62.66,"low":57.05,"close":61.7,"volume":4399715,"count":82724,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"trade":{"ms_of_day":55492074,"sequence":41898037,"size":52,"condition":115,"price":61.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"quote":{"ms_of_day":55492074,"bid_size":21,"bid_exchange":29,"bid":61.69,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":61.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"ohlc":{"ms_of_day":55492074,"open":60.01,"high":62.66,"low":57.05,"close":61.7,"volume":4399762,"count":82725,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"trade":{"ms_of_day":55492074,"sequence":41898038,"size":47,"condition":115,"price":61.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"quote":{"ms_of_day":55490274,"bid_size":15,"bid_exchange":29,"bid":247.06,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":247.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"ohlc":{"ms_of_day":55492072,"open":249.62,"high":262.1,"low":237.22,"close":247.01,"volume":10460519,"count":203338,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"trade":{"ms_of_day":55492072,"sequence":41898034,"size":9,"condition":115,"price":247.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"quote":{"ms_of_day":55492074,"bid_size":21,"bid_exchange":29,"bid":61.69,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":61.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"ohlc":{"ms_of_day":55492074,"open":60.01,"high":62.66,"low":57.05,"close":61.7,"volume":4399773,"count":82726,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"trade":{"ms_of_day":55492074,"sequence":41898040,"size":11,"condition":115,"price":61.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55491347,"bid_size":60,"bid_exchange":29,"bid":278.84,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":278.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55492074,"open":275.25,"high":391.03,"low":168.5,"close":278.89,"volume":581392296,"count":6833586,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55492074,"sequence":41898041,"size":800,"condition":0,"price":278.8956,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55490708,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55492073,"open":194.27,"high":201.16,"low":178.29,"close":182.03,"volume":374754,"count":13590,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55492073,"sequence":41898035,"size":1,"condition":115,"price":182.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55491347,"bid_size":60,"bid_exchange":29,"bid":278.84,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":278.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55492074,"open":275.25,"high":391.03,"low":168.5,"close":278.89,"volume":581392396,"count":6833587,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55492074,"sequence":41898042,"size":100,"condition":0,"price":278.8956,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55491347,"bid_size":60,"bid_exchange":29,"bid":278.84,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":278.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55492074,"open":275.25,"high":391.03,"low":168.5,"close":278.89,"volume":581392496,"count":6833588,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55492074,"sequence":41898043,"size":100,"condition":0,"price":278.8956,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55490708,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55492074,"open":194.27,"high":201.16,"low":178.29,"close":182.03,"volume":374767,"count":13591,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55492074,"sequence":41898039,"size":13,"condition":115,"price":182.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55492074,"bid_size":60,"bid_exchange":29,"bid":278.84,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55492074,"open":275.25,"high":391.03,"low":168.5,"close":278.91,"volume":581392546,"count":6833589,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55492074,"sequence":41898044,"size":50,"condition":115,"price":278.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55490708,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55492075,"open":194.27,"high":201.16,"low":178.29,"close":182.03,"volume":374780,"count":13592,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55492075,"sequence":41898045,"size":13,"condition":115,"price":182.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55492075,"bid_size":85,"bid_exchange":29,"bid":278.85,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55492075,"open":275.25,"high":391.03,"low":168.5,"close":278.88,"volume":581392646,"count":6833590,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55492075,"sequence":41898046,"size":100,"condition":0,"price":278.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55492075,"bid_size":85,"bid_exchange":29,"bid":278.85,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55492075,"open":275.25,"high":391.03,"low":168.5,"close":278.88,"volume":581392746,"count":6833591,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55492075,"sequence":41898047,"size":100,"condition":0,"price":278.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"quote":{"ms_of_day":55487696,"bid_size":11,"bid_exchange":29,"bid":97.05,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":97.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"ohlc":{"ms_of_day":55492077,"open":92.96,"high":97.1,"low":87.42,"close":97.04,"volume":14871483,"count":189892,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"trade":{"ms_of_day":55492077,"sequence":41898049,"size":1,"condition":115,"price":97.0404,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55489248,"bid_size":103,"bid_exchange":29,"bid":40.73,"bid_condition":0,"ask_size":523,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55492080,"open":39.1,"high":42.5,"low":36.69,"close":40.74,"volume":20281527,"count":196790,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55492080,"sequence":41898052,"size":100,"condition":0,"price":40.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLB"},"quote":{"ms_of_day":55488194,"bid_size":61,"bid_exchange":29,"bid":81.73,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":81.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLB"},"ohlc":{"ms_of_day":55492081,"open":82.79,"high":85.25,"low":78.21,"close":81.75,"volume":2477489,"count":63329,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLB"},"trade":{"ms_of_day":55492081,"sequence":41898054,"size":3,"condition":115,"price":81.7555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55491756,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":671,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492076,"open":23.88,"high":27.04,"low":21.16,"close":21.51,"volume":57670130,"count":416126,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492076,"sequence":41898048,"size":50,"condition":115,"price":21.514,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALKT"},"quote":{"ms_of_day":55489510,"bid_size":201,"bid_exchange":29,"bid":26.99,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":27.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALKT"},"ohlc":{"ms_of_day":55492081,"open":29.11,"high":29.11,"low":24.82,"close":27.01,"volume":5685104,"count":65267,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALKT"},"trade":{"ms_of_day":55492081,"sequence":41898055,"size":2,"condition":115,"price":27.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55492078,"bid_size":30,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55492078,"open":47.74,"high":52.78,"low":45.22,"close":47.688,"volume":55185062,"count":448081,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55492078,"sequence":41898050,"size":20,"condition":96,"price":47.6882,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGMH"},"quote":{"ms_of_day":55431289,"bid_size":9000,"bid_exchange":29,"bid":0.0826,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.085,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGMH"},"ohlc":{"ms_of_day":55492084,"open":0.134,"high":0.134,"low":0.072,"close":0.083,"volume":42044186,"count":13891,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGMH"},"trade":{"ms_of_day":55492084,"sequence":41898060,"size":100,"condition":0,"price":0.0839,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"quote":{"ms_of_day":55490856,"bid_size":14,"bid_exchange":29,"bid":10.61,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":10.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"ohlc":{"ms_of_day":55492079,"open":9.34,"high":11.79,"low":8.79,"close":10.61,"volume":2817498,"count":37180,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"trade":{"ms_of_day":55492079,"sequence":41898051,"size":1,"condition":115,"price":10.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"quote":{"ms_of_day":55487726,"bid_size":1292,"bid_exchange":29,"bid":19.74,"bid_condition":0,"ask_size":515,"ask_exchange":29,"ask":19.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"ohlc":{"ms_of_day":55492081,"open":20.82,"high":21.4,"low":15.01,"close":19.74,"volume":9509046,"count":67693,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"trade":{"ms_of_day":55492081,"sequence":41898053,"size":4,"condition":115,"price":19.7468,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"quote":{"ms_of_day":55490128,"bid_size":6492,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":4532,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"ohlc":{"ms_of_day":55492085,"open":6.41,"high":7.02,"low":6.24,"close":6.5,"volume":34260458,"count":107695,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"trade":{"ms_of_day":55492085,"sequence":41898061,"size":61,"condition":115,"price":6.5059,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55492075,"bid_size":185,"bid_exchange":29,"bid":278.85,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55492083,"open":275.25,"high":391.03,"low":168.5,"close":278.9,"volume":581392846,"count":6833592,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55492083,"sequence":41898057,"size":100,"condition":0,"price":278.9025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"quote":{"ms_of_day":55490369,"bid_size":6,"bid_exchange":29,"bid":27.86,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":27.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"ohlc":{"ms_of_day":55492085,"open":29.06,"high":29.06,"low":26.47,"close":27.87,"volume":1401118,"count":25777,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"trade":{"ms_of_day":55492085,"sequence":41898062,"size":4,"condition":96,"price":27.8712,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55491766,"bid_size":150,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55492084,"open":201.99,"high":228.656,"low":186.584,"close":202.64,"volume":129840237,"count":1577367,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55492084,"sequence":41898058,"size":5,"condition":115,"price":202.6405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONTO"},"quote":{"ms_of_day":55490138,"bid_size":15,"bid_exchange":29,"bid":129.31,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":129.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONTO"},"ohlc":{"ms_of_day":55492084,"open":125.57,"high":145.0,"low":123.95,"close":129.53,"volume":1472452,"count":32651,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONTO"},"trade":{"ms_of_day":55492084,"sequence":41898059,"size":100,"condition":4,"price":129.5339,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55469315,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55492082,"open":190.46,"high":190.99,"low":154.87,"close":170.35,"volume":15936665,"count":234036,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55492082,"sequence":41898056,"size":100,"condition":0,"price":170.355,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONTO"},"quote":{"ms_of_day":55490138,"bid_size":15,"bid_exchange":29,"bid":129.31,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":129.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONTO"},"ohlc":{"ms_of_day":55492085,"open":125.57,"high":145.0,"low":123.95,"close":129.53,"volume":1472456,"count":32652,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONTO"},"trade":{"ms_of_day":55492085,"sequence":41898063,"size":4,"condition":115,"price":129.5339,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"quote":{"ms_of_day":55491785,"bid_size":115,"bid_exchange":29,"bid":381.91,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":382.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"ohlc":{"ms_of_day":55492090,"open":366.38,"high":388.38,"low":358.0,"close":382.08,"volume":1601386,"count":37109,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"trade":{"ms_of_day":55492090,"sequence":41898071,"size":50,"condition":115,"price":382.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNS"},"quote":{"ms_of_day":55491672,"bid_size":128,"bid_exchange":29,"bid":80.56,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":80.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNS"},"ohlc":{"ms_of_day":55492085,"open":86.7,"high":87.89,"low":75.52,"close":80.61,"volume":725792,"count":25326,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNS"},"trade":{"ms_of_day":55492085,"sequence":41898064,"size":7,"condition":115,"price":80.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"quote":{"ms_of_day":55482767,"bid_size":200,"bid_exchange":29,"bid":0.6469,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.6481,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"ohlc":{"ms_of_day":55492087,"open":0.877,"high":0.8906,"low":0.6315,"close":0.6475,"volume":1641471,"count":4489,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"trade":{"ms_of_day":55492087,"sequence":41898066,"size":100,"condition":0,"price":0.6475,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"quote":{"ms_of_day":55482767,"bid_size":200,"bid_exchange":29,"bid":0.6469,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.6481,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"ohlc":{"ms_of_day":55492087,"open":0.877,"high":0.8906,"low":0.6315,"close":0.6475,"volume":1641671,"count":4490,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"trade":{"ms_of_day":55492087,"sequence":41898067,"size":200,"condition":0,"price":0.6475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JETS"},"quote":{"ms_of_day":55492085,"bid_size":3060,"bid_exchange":29,"bid":21.9,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":21.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JETS"},"ohlc":{"ms_of_day":55492085,"open":22.9099,"high":22.98,"low":21.78,"close":21.91,"volume":2813654,"count":16871,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JETS"},"trade":{"ms_of_day":55492085,"sequence":41898065,"size":12,"condition":115,"price":21.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"quote":{"ms_of_day":55482767,"bid_size":200,"bid_exchange":29,"bid":0.6469,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.6481,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"ohlc":{"ms_of_day":55492087,"open":0.877,"high":0.8906,"low":0.6315,"close":0.6475,"volume":1641771,"count":4491,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"trade":{"ms_of_day":55492087,"sequence":41898068,"size":100,"condition":0,"price":0.6475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"quote":{"ms_of_day":55482767,"bid_size":200,"bid_exchange":29,"bid":0.6469,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.6481,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"ohlc":{"ms_of_day":55492087,"open":0.877,"high":0.8906,"low":0.6315,"close":0.6475,"volume":1641871,"count":4492,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"trade":{"ms_of_day":55492087,"sequence":41898069,"size":100,"condition":0,"price":0.6475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"quote":{"ms_of_day":55482767,"bid_size":200,"bid_exchange":29,"bid":0.6469,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.6481,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"ohlc":{"ms_of_day":55492089,"open":0.877,"high":0.8906,"low":0.6315,"close":0.6475,"volume":1641971,"count":4493,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"trade":{"ms_of_day":55492089,"sequence":41898070,"size":100,"condition":0,"price":0.6475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TATT"},"quote":{"ms_of_day":55481135,"bid_size":100,"bid_exchange":29,"bid":28.19,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":28.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TATT"},"ohlc":{"ms_of_day":55492090,"open":26.07,"high":30.7,"low":23.44,"close":28.39,"volume":308493,"count":3897,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TATT"},"trade":{"ms_of_day":55492090,"sequence":41898072,"size":1,"condition":115,"price":28.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"quote":{"ms_of_day":55491785,"bid_size":115,"bid_exchange":29,"bid":381.91,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":382.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"ohlc":{"ms_of_day":55492097,"open":366.38,"high":388.38,"low":358.0,"close":382.08,"volume":1601434,"count":37110,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"trade":{"ms_of_day":55492097,"sequence":41898084,"size":48,"condition":115,"price":382.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SERV"},"quote":{"ms_of_day":55486343,"bid_size":1375,"bid_exchange":29,"bid":6.82,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":6.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SERV"},"ohlc":{"ms_of_day":55492091,"open":8.27,"high":8.31,"low":6.45,"close":6.82,"volume":12211847,"count":91636,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SERV"},"trade":{"ms_of_day":55492091,"sequence":41898073,"size":20,"condition":115,"price":6.825,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"quote":{"ms_of_day":55492089,"bid_size":327,"bid_exchange":29,"bid":3.86,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":3.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"ohlc":{"ms_of_day":55492093,"open":3.36,"high":4.1,"low":3.36,"close":3.86,"volume":2811233,"count":30973,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"trade":{"ms_of_day":55492093,"sequence":41898074,"size":60,"condition":115,"price":3.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DMN"},"quote":{"ms_of_day":55489204,"bid_size":1677,"bid_exchange":29,"bid":0.048,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":0.0481,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DMN"},"ohlc":{"ms_of_day":55492094,"open":0.187,"high":0.19,"low":0.041,"close":0.048,"volume":205963739,"count":51138,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DMN"},"trade":{"ms_of_day":55492094,"sequence":41898081,"size":10000,"condition":0,"price":0.0481,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"quote":{"ms_of_day":55492094,"bid_size":397,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"ohlc":{"ms_of_day":55492094,"open":10.19,"high":12.7,"low":9.2,"close":10.395,"volume":7454646,"count":63332,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"trade":{"ms_of_day":55492094,"sequence":41898075,"size":71,"condition":115,"price":10.395,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVO"},"quote":{"ms_of_day":55480837,"bid_size":733,"bid_exchange":29,"bid":10.21,"bid_condition":0,"ask_size":1711,"ask_exchange":29,"ask":10.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVO"},"ohlc":{"ms_of_day":55492094,"open":12.35,"high":12.48,"low":9.76,"close":10.21,"volume":2198339,"count":28603,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVO"},"trade":{"ms_of_day":55492094,"sequence":41898082,"size":77,"condition":115,"price":10.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"quote":{"ms_of_day":55470500,"bid_size":83,"bid_exchange":29,"bid":105.58,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":105.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"ohlc":{"ms_of_day":55492095,"open":104.47,"high":109.5,"low":100.72,"close":105.61,"volume":7008704,"count":131657,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"trade":{"ms_of_day":55492095,"sequence":41898083,"size":7,"condition":115,"price":105.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"quote":{"ms_of_day":55492094,"bid_size":397,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"ohlc":{"ms_of_day":55492094,"open":10.19,"high":12.7,"low":9.2,"close":10.395,"volume":7454746,"count":63333,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"trade":{"ms_of_day":55492094,"sequence":41898076,"size":100,"condition":0,"price":10.395,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"quote":{"ms_of_day":55492094,"bid_size":397,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"ohlc":{"ms_of_day":55492094,"open":10.19,"high":12.7,"low":9.2,"close":10.4,"volume":7454756,"count":63334,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"trade":{"ms_of_day":55492094,"sequence":41898077,"size":10,"condition":115,"price":10.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"quote":{"ms_of_day":55492094,"bid_size":397,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"ohlc":{"ms_of_day":55492094,"open":10.19,"high":12.7,"low":9.2,"close":10.4,"volume":7454855,"count":63335,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"trade":{"ms_of_day":55492094,"sequence":41898078,"size":99,"condition":115,"price":10.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"quote":{"ms_of_day":55492094,"bid_size":397,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"ohlc":{"ms_of_day":55492094,"open":10.19,"high":12.7,"low":9.2,"close":10.4,"volume":7454955,"count":63336,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"trade":{"ms_of_day":55492094,"sequence":41898079,"size":100,"condition":0,"price":10.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"quote":{"ms_of_day":55492094,"bid_size":397,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"ohlc":{"ms_of_day":55492094,"open":10.19,"high":12.7,"low":9.2,"close":10.4,"volume":7455054,"count":63337,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"trade":{"ms_of_day":55492094,"sequence":41898080,"size":99,"condition":115,"price":10.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXP"},"quote":{"ms_of_day":55471501,"bid_size":2100,"bid_exchange":29,"bid":8.86,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":8.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXP"},"ohlc":{"ms_of_day":55492104,"open":8.76,"high":9.99,"low":8.76,"close":8.865,"volume":5714840,"count":40169,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXP"},"trade":{"ms_of_day":55492104,"sequence":41898095,"size":1,"condition":115,"price":8.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55487572,"bid_size":163,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55492099,"open":19.78,"high":23.349,"low":19.23,"close":21.49,"volume":10994783,"count":95240,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55492099,"sequence":41898086,"size":1,"condition":115,"price":21.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"quote":{"ms_of_day":55492089,"bid_size":327,"bid_exchange":29,"bid":3.86,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":3.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"ohlc":{"ms_of_day":55492099,"open":3.36,"high":4.1,"low":3.36,"close":3.86,"volume":2811263,"count":30974,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"trade":{"ms_of_day":55492099,"sequence":41898085,"size":30,"condition":115,"price":3.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVO"},"quote":{"ms_of_day":55480837,"bid_size":733,"bid_exchange":29,"bid":10.21,"bid_condition":0,"ask_size":1711,"ask_exchange":29,"ask":10.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVO"},"ohlc":{"ms_of_day":55492101,"open":12.35,"high":12.48,"low":9.76,"close":10.21,"volume":2198348,"count":28604,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVO"},"trade":{"ms_of_day":55492101,"sequence":41898087,"size":9,"condition":115,"price":10.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"quote":{"ms_of_day":55487243,"bid_size":204,"bid_exchange":29,"bid":54.84,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":54.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"ohlc":{"ms_of_day":55492102,"open":59.4,"high":69.99,"low":53.86,"close":54.88,"volume":1652496,"count":22771,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"trade":{"ms_of_day":55492102,"sequence":41898088,"size":1,"condition":115,"price":54.8871,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"quote":{"ms_of_day":55482767,"bid_size":200,"bid_exchange":29,"bid":0.6469,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.6481,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"ohlc":{"ms_of_day":55492103,"open":0.877,"high":0.8906,"low":0.6315,"close":0.6471,"volume":1642171,"count":4494,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"trade":{"ms_of_day":55492103,"sequence":41898090,"size":200,"condition":95,"price":0.6471,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55484147,"bid_size":2,"bid_exchange":29,"bid":516.45,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":516.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55492102,"open":476.0,"high":525.81,"low":460.0,"close":516.8,"volume":6856995,"count":145336,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55492102,"sequence":41898089,"size":24,"condition":115,"price":516.8092,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"quote":{"ms_of_day":55482767,"bid_size":200,"bid_exchange":29,"bid":0.6469,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.6481,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"ohlc":{"ms_of_day":55492103,"open":0.877,"high":0.8906,"low":0.6315,"close":0.6471,"volume":1642371,"count":4495,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"trade":{"ms_of_day":55492103,"sequence":41898091,"size":200,"condition":0,"price":0.6471,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"quote":{"ms_of_day":55492101,"bid_size":327,"bid_exchange":29,"bid":3.86,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":3.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"ohlc":{"ms_of_day":55492104,"open":3.36,"high":4.1,"low":3.36,"close":3.86,"volume":2811273,"count":30975,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"trade":{"ms_of_day":55492104,"sequence":41898094,"size":10,"condition":115,"price":3.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTR"},"quote":{"ms_of_day":55485432,"bid_size":2185,"bid_exchange":29,"bid":5.8,"bid_condition":0,"ask_size":2700,"ask_exchange":29,"ask":5.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTR"},"ohlc":{"ms_of_day":55492104,"open":5.3,"high":5.97,"low":5.19,"close":5.79,"volume":9383908,"count":54130,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTR"},"trade":{"ms_of_day":55492104,"sequence":41898092,"size":11,"condition":96,"price":5.7967,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"quote":{"ms_of_day":55482767,"bid_size":200,"bid_exchange":29,"bid":0.6469,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.6481,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"ohlc":{"ms_of_day":55492104,"open":0.877,"high":0.8906,"low":0.6315,"close":0.6471,"volume":1642771,"count":4496,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"trade":{"ms_of_day":55492104,"sequence":41898093,"size":400,"condition":95,"price":0.6471,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"quote":{"ms_of_day":55482767,"bid_size":200,"bid_exchange":29,"bid":0.6469,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.6481,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"ohlc":{"ms_of_day":55492105,"open":0.877,"high":0.8906,"low":0.6315,"close":0.647,"volume":1649131,"count":4497,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"trade":{"ms_of_day":55492105,"sequence":41898096,"size":6360,"condition":0,"price":0.647,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVO"},"quote":{"ms_of_day":55480837,"bid_size":733,"bid_exchange":29,"bid":10.21,"bid_condition":0,"ask_size":1711,"ask_exchange":29,"ask":10.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVO"},"ohlc":{"ms_of_day":55492105,"open":12.35,"high":12.48,"low":9.76,"close":10.21,"volume":2198359,"count":28605,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVO"},"trade":{"ms_of_day":55492105,"sequence":41898098,"size":11,"condition":115,"price":10.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAG"},"quote":{"ms_of_day":55484331,"bid_size":500,"bid_exchange":29,"bid":16.5,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":16.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAG"},"ohlc":{"ms_of_day":55492105,"open":14.72,"high":17.349,"low":13.96,"close":16.525,"volume":2598185,"count":28068,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAG"},"trade":{"ms_of_day":55492105,"sequence":41898097,"size":1,"condition":115,"price":16.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBRA"},"quote":{"ms_of_day":55464002,"bid_size":14,"bid_exchange":29,"bid":286.71,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":286.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBRA"},"ohlc":{"ms_of_day":55492106,"open":316.55,"high":319.82,"low":277.84,"close":286.84,"volume":3541105,"count":84478,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBRA"},"trade":{"ms_of_day":55492106,"sequence":41898099,"size":1,"condition":115,"price":286.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"quote":{"ms_of_day":55492105,"bid_size":200,"bid_exchange":29,"bid":0.6469,"bid_condition":0,"ask_size":92,"ask_exchange":29,"ask":0.6475,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"ohlc":{"ms_of_day":55492106,"open":0.877,"high":0.8906,"low":0.6315,"close":0.6471,"volume":1649231,"count":4498,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"trade":{"ms_of_day":55492106,"sequence":41898100,"size":100,"condition":0,"price":0.6471,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"quote":{"ms_of_day":55492105,"bid_size":200,"bid_exchange":29,"bid":0.6469,"bid_condition":0,"ask_size":92,"ask_exchange":29,"ask":0.6475,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"ohlc":{"ms_of_day":55492106,"open":0.877,"high":0.8906,"low":0.6315,"close":0.647,"volume":1649331,"count":4499,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"trade":{"ms_of_day":55492106,"sequence":41898101,"size":100,"condition":0,"price":0.647,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKBA"},"quote":{"ms_of_day":55480920,"bid_size":8154,"bid_exchange":29,"bid":1.93,"bid_condition":0,"ask_size":3324,"ask_exchange":29,"ask":1.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKBA"},"ohlc":{"ms_of_day":55492106,"open":1.79,"high":2.01,"low":1.72,"close":1.93,"volume":10217608,"count":32225,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKBA"},"trade":{"ms_of_day":55492106,"sequence":41898102,"size":33,"condition":115,"price":1.935,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"quote":{"ms_of_day":55484763,"bid_size":100,"bid_exchange":29,"bid":101.82,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":101.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"ohlc":{"ms_of_day":55492106,"open":104.99,"high":105.42,"low":95.0,"close":101.967,"volume":2930542,"count":59860,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"trade":{"ms_of_day":55492106,"sequence":41898103,"size":1,"condition":115,"price":101.9674,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"quote":{"ms_of_day":55492105,"bid_size":577,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":601,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"ohlc":{"ms_of_day":55492107,"open":10.19,"high":12.7,"low":9.2,"close":10.395,"volume":7455154,"count":63338,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"trade":{"ms_of_day":55492107,"sequence":41898104,"size":100,"condition":0,"price":10.395,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55492075,"bid_size":537,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55492108,"open":75.63,"high":97.3,"low":73.45,"close":91.77,"volume":276975998,"count":1851798,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55492108,"sequence":41898108,"size":6,"condition":115,"price":91.7723,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"quote":{"ms_of_day":55484763,"bid_size":100,"bid_exchange":29,"bid":101.82,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":101.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"ohlc":{"ms_of_day":55492107,"open":104.99,"high":105.42,"low":95.0,"close":101.845,"volume":2930545,"count":59861,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"trade":{"ms_of_day":55492107,"sequence":41898106,"size":3,"condition":115,"price":101.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"quote":{"ms_of_day":55482349,"bid_size":102,"bid_exchange":29,"bid":78.23,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":78.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"ohlc":{"ms_of_day":55492108,"open":72.01,"high":80.47,"low":72.01,"close":78.24,"volume":2231620,"count":38189,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"trade":{"ms_of_day":55492108,"sequence":41898107,"size":1,"condition":115,"price":78.2429,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"quote":{"ms_of_day":55492101,"bid_size":327,"bid_exchange":29,"bid":3.86,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":3.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"ohlc":{"ms_of_day":55492110,"open":3.36,"high":4.1,"low":3.36,"close":3.86,"volume":2811313,"count":30976,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"trade":{"ms_of_day":55492110,"sequence":41898110,"size":40,"condition":115,"price":3.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55492106,"bid_size":200,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1872,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55492107,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120298961,"count":1209652,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55492107,"sequence":41898105,"size":100,"condition":0,"price":224.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55490309,"bid_size":107,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55492110,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22239042,"count":192034,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55492110,"sequence":41898111,"size":100,"condition":0,"price":31.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXFY"},"quote":{"ms_of_day":55454811,"bid_size":1171,"bid_exchange":29,"bid":3.3,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":3.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXFY"},"ohlc":{"ms_of_day":55492108,"open":3.86,"high":3.9,"low":3.151,"close":3.305,"volume":2365870,"count":23436,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXFY"},"trade":{"ms_of_day":55492108,"sequence":41898109,"size":1,"condition":115,"price":3.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55491975,"bid_size":95,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":250.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55492112,"open":260.12,"high":275.8,"low":210.91,"close":250.09,"volume":56637285,"count":852781,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55492112,"sequence":41898117,"size":431,"condition":0,"price":250.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55487574,"bid_size":157,"bid_exchange":29,"bid":47.34,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":47.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55492112,"open":58.58,"high":59.57,"low":41.57,"close":47.32,"volume":50616459,"count":459046,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55492112,"sequence":41898118,"size":11,"condition":115,"price":47.3255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55487574,"bid_size":157,"bid_exchange":29,"bid":47.34,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":47.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55492113,"open":58.58,"high":59.57,"low":41.57,"close":47.36,"volume":50616461,"count":459047,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55492113,"sequence":41898119,"size":2,"condition":115,"price":47.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55489934,"bid_size":30,"bid_exchange":29,"bid":75.3,"bid_condition":0,"ask_size":560,"ask_exchange":29,"ask":75.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55492115,"open":75.91,"high":86.09,"low":72.69,"close":75.31,"volume":83288542,"count":672248,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55492115,"sequence":41898123,"size":57,"condition":115,"price":75.3115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FPE"},"quote":{"ms_of_day":55370358,"bid_size":9478,"bid_exchange":29,"bid":17.62,"bid_condition":0,"ask_size":5300,"ask_exchange":29,"ask":17.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FPE"},"ohlc":{"ms_of_day":55492118,"open":17.68,"high":17.86,"low":17.61,"close":17.628,"volume":4215000,"count":5033,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FPE"},"trade":{"ms_of_day":55492118,"sequence":41898130,"size":3096,"condition":0,"price":17.628,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CKPT"},"quote":{"ms_of_day":55475044,"bid_size":3289,"bid_exchange":29,"bid":4.03,"bid_condition":0,"ask_size":25486,"ask_exchange":29,"ask":4.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CKPT"},"ohlc":{"ms_of_day":55492118,"open":2.48,"high":4.06,"low":2.37,"close":4.04,"volume":6402632,"count":15491,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CKPT"},"trade":{"ms_of_day":55492118,"sequence":41898131,"size":100,"condition":0,"price":4.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"quote":{"ms_of_day":55488208,"bid_size":6,"bid_exchange":29,"bid":471.33,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":471.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"ohlc":{"ms_of_day":55492123,"open":503.94,"high":525.03,"low":435.05,"close":471.6,"volume":3059957,"count":100568,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"trade":{"ms_of_day":55492123,"sequence":41898139,"size":14,"condition":115,"price":471.6092,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELX"},"quote":{"ms_of_day":55486604,"bid_size":185,"bid_exchange":29,"bid":50.12,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":50.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELX"},"ohlc":{"ms_of_day":55492123,"open":47.54,"high":50.92,"low":47.1,"close":50.13,"volume":2398552,"count":40693,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELX"},"trade":{"ms_of_day":55492123,"sequence":41898140,"size":24,"condition":115,"price":50.1386,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"quote":{"ms_of_day":55491326,"bid_size":2400,"bid_exchange":29,"bid":57.53,"bid_condition":0,"ask_size":2867,"ask_exchange":29,"ask":57.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"ohlc":{"ms_of_day":55492123,"open":58.42,"high":59.22,"low":56.27,"close":57.54,"volume":17129778,"count":121784,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"trade":{"ms_of_day":55492123,"sequence":41898142,"size":200,"condition":0,"price":57.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"quote":{"ms_of_day":55491326,"bid_size":2400,"bid_exchange":29,"bid":57.53,"bid_condition":0,"ask_size":2867,"ask_exchange":29,"ask":57.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"ohlc":{"ms_of_day":55492123,"open":58.42,"high":59.22,"low":56.27,"close":57.54,"volume":17129878,"count":121785,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"trade":{"ms_of_day":55492123,"sequence":41898143,"size":100,"condition":0,"price":57.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"quote":{"ms_of_day":55491326,"bid_size":2400,"bid_exchange":29,"bid":57.53,"bid_condition":0,"ask_size":2867,"ask_exchange":29,"ask":57.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"ohlc":{"ms_of_day":55492124,"open":58.42,"high":59.22,"low":56.27,"close":57.53,"volume":17130078,"count":121786,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"trade":{"ms_of_day":55492124,"sequence":41898145,"size":200,"condition":0,"price":57.5399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"quote":{"ms_of_day":55491326,"bid_size":2400,"bid_exchange":29,"bid":57.53,"bid_condition":0,"ask_size":2867,"ask_exchange":29,"ask":57.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"ohlc":{"ms_of_day":55492124,"open":58.42,"high":59.22,"low":56.27,"close":57.53,"volume":17130178,"count":121787,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"trade":{"ms_of_day":55492124,"sequence":41898146,"size":100,"condition":0,"price":57.5399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"quote":{"ms_of_day":55491769,"bid_size":684,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":34.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"ohlc":{"ms_of_day":55492114,"open":29.7,"high":35.25,"low":28.54,"close":34.14,"volume":49095043,"count":275807,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"trade":{"ms_of_day":55492114,"sequence":41898120,"size":241,"condition":0,"price":34.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55492113,"bid_size":70,"bid_exchange":29,"bid":392.17,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":392.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55492114,"open":396.67,"high":422.54,"low":362.97,"close":392.2,"volume":111081249,"count":1560104,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55492114,"sequence":41898121,"size":24,"condition":115,"price":392.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"quote":{"ms_of_day":55491590,"bid_size":6301,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":13337,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"ohlc":{"ms_of_day":55492111,"open":11.56,"high":11.67,"low":9.89,"close":11.05,"volume":196505390,"count":302113,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"trade":{"ms_of_day":55492111,"sequence":41898112,"size":1,"condition":115,"price":11.0507,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"quote":{"ms_of_day":55491590,"bid_size":6301,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":13337,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"ohlc":{"ms_of_day":55492111,"open":11.56,"high":11.67,"low":9.89,"close":11.05,"volume":196505395,"count":302114,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"trade":{"ms_of_day":55492111,"sequence":41898115,"size":5,"condition":115,"price":11.0507,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"quote":{"ms_of_day":55484664,"bid_size":50,"bid_exchange":29,"bid":84.19,"bid_condition":0,"ask_size":159,"ask_exchange":29,"ask":84.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"ohlc":{"ms_of_day":55492112,"open":87.92,"high":90.99,"low":78.0,"close":84.21,"volume":19487430,"count":266649,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"trade":{"ms_of_day":55492112,"sequence":41898116,"size":230,"condition":0,"price":84.216,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"quote":{"ms_of_day":55490274,"bid_size":15,"bid_exchange":29,"bid":247.06,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":247.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"ohlc":{"ms_of_day":55492117,"open":249.62,"high":262.1,"low":237.22,"close":247.13,"volume":10460712,"count":203339,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"trade":{"ms_of_day":55492117,"sequence":41898126,"size":193,"condition":0,"price":247.1394,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"quote":{"ms_of_day":55489864,"bid_size":6100,"bid_exchange":29,"bid":98.11,"bid_condition":0,"ask_size":5200,"ask_exchange":29,"ask":98.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"ohlc":{"ms_of_day":55492115,"open":98.47,"high":99.898,"low":95.85,"close":98.115,"volume":22963000,"count":84733,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"trade":{"ms_of_day":55492115,"sequence":41898122,"size":132,"condition":0,"price":98.115,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UE"},"quote":{"ms_of_day":55447856,"bid_size":439,"bid_exchange":29,"bid":18.97,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":18.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UE"},"ohlc":{"ms_of_day":55492118,"open":20.37,"high":21.06,"low":18.72,"close":18.973,"volume":1929743,"count":25303,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UE"},"trade":{"ms_of_day":55492118,"sequence":41898132,"size":1,"condition":96,"price":18.9737,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"quote":{"ms_of_day":55473311,"bid_size":114,"bid_exchange":29,"bid":54.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":54.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"ohlc":{"ms_of_day":55492119,"open":52.23,"high":54.44,"low":49.0,"close":54.4,"volume":9003864,"count":151078,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"trade":{"ms_of_day":55492119,"sequence":41898133,"size":16,"condition":115,"price":54.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNE"},"quote":{"ms_of_day":55492116,"bid_size":150,"bid_exchange":29,"bid":28.24,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":28.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNE"},"ohlc":{"ms_of_day":55492117,"open":27.67,"high":31.26,"low":24.28,"close":28.24,"volume":14648796,"count":102515,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNE"},"trade":{"ms_of_day":55492117,"sequence":41898127,"size":1,"condition":115,"price":28.2406,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55491766,"bid_size":150,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55492120,"open":201.99,"high":228.656,"low":186.584,"close":202.648,"volume":129840337,"count":1577368,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55492120,"sequence":41898135,"size":100,"condition":0,"price":202.6486,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBBK"},"quote":{"ms_of_day":55490843,"bid_size":2415,"bid_exchange":29,"bid":18.89,"bid_condition":0,"ask_size":171,"ask_exchange":29,"ask":18.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBBK"},"ohlc":{"ms_of_day":55492118,"open":18.21,"high":19.18,"low":17.82,"close":18.89,"volume":880102,"count":12169,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBBK"},"trade":{"ms_of_day":55492118,"sequence":41898128,"size":1,"condition":115,"price":18.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55492113,"bid_size":6550,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":2700,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55492121,"open":60.8,"high":67.73,"low":59.78,"close":63.4544,"volume":248638967,"count":1137586,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55492121,"sequence":41898136,"size":60,"condition":115,"price":63.4544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBBK"},"quote":{"ms_of_day":55490843,"bid_size":2415,"bid_exchange":29,"bid":18.89,"bid_condition":0,"ask_size":171,"ask_exchange":29,"ask":18.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBBK"},"ohlc":{"ms_of_day":55492118,"open":18.21,"high":19.18,"low":17.82,"close":18.89,"volume":880103,"count":12170,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBBK"},"trade":{"ms_of_day":55492118,"sequence":41898129,"size":1,"condition":115,"price":18.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"quote":{"ms_of_day":55491461,"bid_size":103,"bid_exchange":29,"bid":273.61,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":273.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"ohlc":{"ms_of_day":55492119,"open":296.25,"high":301.58,"low":253.51,"close":273.68,"volume":16811142,"count":401367,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"trade":{"ms_of_day":55492119,"sequence":41898134,"size":1,"condition":115,"price":273.6819,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UE"},"quote":{"ms_of_day":55447856,"bid_size":439,"bid_exchange":29,"bid":18.97,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":18.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UE"},"ohlc":{"ms_of_day":55492122,"open":20.37,"high":21.06,"low":18.72,"close":18.973,"volume":1929744,"count":25304,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UE"},"trade":{"ms_of_day":55492122,"sequence":41898137,"size":1,"condition":96,"price":18.9737,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"quote":{"ms_of_day":55491664,"bid_size":150,"bid_exchange":29,"bid":54.42,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":54.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"ohlc":{"ms_of_day":55492123,"open":52.63,"high":55.8,"low":52.55,"close":54.44,"volume":3005406,"count":48336,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"trade":{"ms_of_day":55492123,"sequence":41898141,"size":125,"condition":0,"price":54.4431,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"quote":{"ms_of_day":55490507,"bid_size":1083,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"ohlc":{"ms_of_day":55492122,"open":23.0,"high":26.17,"low":19.8,"close":20.29,"volume":52485874,"count":354793,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"trade":{"ms_of_day":55492122,"sequence":41898138,"size":300,"condition":4,"price":20.2945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"quote":{"ms_of_day":55491664,"bid_size":150,"bid_exchange":29,"bid":54.42,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":54.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"ohlc":{"ms_of_day":55492124,"open":52.63,"high":55.8,"low":52.55,"close":54.43,"volume":3005426,"count":48337,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"trade":{"ms_of_day":55492124,"sequence":41898150,"size":20,"condition":96,"price":54.4369,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"quote":{"ms_of_day":55467681,"bid_size":40,"bid_exchange":29,"bid":262.82,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":263.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"ohlc":{"ms_of_day":55492125,"open":260.0,"high":265.09,"low":247.86,"close":262.95,"volume":3174534,"count":78802,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"trade":{"ms_of_day":55492125,"sequence":41898151,"size":13,"condition":115,"price":262.9581,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"quote":{"ms_of_day":55484155,"bid_size":7,"bid_exchange":29,"bid":176.29,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":176.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"ohlc":{"ms_of_day":55492111,"open":179.01,"high":186.95,"low":171.01,"close":176.37,"volume":3518200,"count":67375,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"trade":{"ms_of_day":55492111,"sequence":41898113,"size":1,"condition":115,"price":176.377,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOT"},"quote":{"ms_of_day":55380007,"bid_size":5742,"bid_exchange":29,"bid":51.03,"bid_condition":0,"ask_size":5966,"ask_exchange":29,"ask":51.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOT"},"ohlc":{"ms_of_day":55492111,"open":50.9299,"high":51.04,"low":50.84,"close":51.0356,"volume":4548618,"count":11366,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOT"},"trade":{"ms_of_day":55492111,"sequence":41898114,"size":164,"condition":0,"price":51.0356,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"quote":{"ms_of_day":55489269,"bid_size":31,"bid_exchange":29,"bid":510.69,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":511.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"ohlc":{"ms_of_day":55492115,"open":561.79,"high":575.0,"low":500.0,"close":511.1,"volume":2582129,"count":60119,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"trade":{"ms_of_day":55492115,"sequence":41898124,"size":14,"condition":115,"price":511.1017,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"quote":{"ms_of_day":55492101,"bid_size":327,"bid_exchange":29,"bid":3.86,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":3.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"ohlc":{"ms_of_day":55492116,"open":3.36,"high":4.1,"low":3.36,"close":3.86,"volume":2811323,"count":30977,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"trade":{"ms_of_day":55492116,"sequence":41898125,"size":10,"condition":115,"price":3.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTA"},"quote":{"ms_of_day":55481856,"bid_size":109,"bid_exchange":29,"bid":40.8,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":41.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTA"},"ohlc":{"ms_of_day":55492124,"open":41.79,"high":42.72,"low":34.51,"close":40.94,"volume":1733886,"count":27046,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTA"},"trade":{"ms_of_day":55492124,"sequence":41898144,"size":1,"condition":115,"price":40.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBD"},"quote":{"ms_of_day":55488726,"bid_size":48767,"bid_exchange":29,"bid":2.29,"bid_condition":0,"ask_size":11622,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBD"},"ohlc":{"ms_of_day":55492124,"open":2.0,"high":2.32,"low":1.93,"close":2.294,"volume":160809071,"count":99553,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBD"},"trade":{"ms_of_day":55492124,"sequence":41898147,"size":34,"condition":115,"price":2.2948,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELX"},"quote":{"ms_of_day":55486604,"bid_size":185,"bid_exchange":29,"bid":50.12,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":50.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELX"},"ohlc":{"ms_of_day":55492124,"open":47.54,"high":50.92,"low":47.1,"close":50.13,"volume":2398555,"count":40694,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELX"},"trade":{"ms_of_day":55492124,"sequence":41898148,"size":3,"condition":115,"price":50.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"quote":{"ms_of_day":55492124,"bid_size":3200,"bid_exchange":29,"bid":57.53,"bid_condition":0,"ask_size":2867,"ask_exchange":29,"ask":57.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"ohlc":{"ms_of_day":55492125,"open":58.42,"high":59.22,"low":56.27,"close":57.53,"volume":17131096,"count":121788,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"trade":{"ms_of_day":55492125,"sequence":41898155,"size":918,"condition":0,"price":57.5399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"quote":{"ms_of_day":55491703,"bid_size":101,"bid_exchange":29,"bid":19.27,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":19.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"ohlc":{"ms_of_day":55492126,"open":23.94,"high":25.98,"low":18.23,"close":19.31,"volume":7089033,"count":82595,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"trade":{"ms_of_day":55492126,"sequence":41898157,"size":100,"condition":4,"price":19.3158,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DK"},"quote":{"ms_of_day":55491476,"bid_size":2,"bid_exchange":29,"bid":15.96,"bid_condition":0,"ask_size":420,"ask_exchange":29,"ask":15.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DK"},"ohlc":{"ms_of_day":55492124,"open":14.64,"high":16.89,"low":13.37,"close":15.96,"volume":4488462,"count":67113,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DK"},"trade":{"ms_of_day":55492124,"sequence":41898149,"size":19,"condition":115,"price":15.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"quote":{"ms_of_day":55492124,"bid_size":3200,"bid_exchange":29,"bid":57.53,"bid_condition":0,"ask_size":2867,"ask_exchange":29,"ask":57.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"ohlc":{"ms_of_day":55492126,"open":58.42,"high":59.22,"low":56.27,"close":57.53,"volume":17131196,"count":121789,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"trade":{"ms_of_day":55492126,"sequence":41898158,"size":100,"condition":0,"price":57.5399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"quote":{"ms_of_day":55488576,"bid_size":184,"bid_exchange":29,"bid":133.58,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":133.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"ohlc":{"ms_of_day":55492125,"open":135.23,"high":137.25,"low":125.0,"close":133.61,"volume":9641340,"count":160009,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"trade":{"ms_of_day":55492125,"sequence":41898152,"size":438,"condition":0,"price":133.6199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"quote":{"ms_of_day":55491091,"bid_size":361,"bid_exchange":29,"bid":11.78,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":11.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"ohlc":{"ms_of_day":55492128,"open":9.89,"high":12.44,"low":9.24,"close":11.77,"volume":4508393,"count":63506,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"trade":{"ms_of_day":55492128,"sequence":41898164,"size":1,"condition":115,"price":11.7702,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOD"},"quote":{"ms_of_day":55489725,"bid_size":1921,"bid_exchange":29,"bid":3.08,"bid_condition":0,"ask_size":608,"ask_exchange":29,"ask":3.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOD"},"ohlc":{"ms_of_day":55492125,"open":4.31,"high":4.35,"low":2.99,"close":3.08,"volume":1396642,"count":14999,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOD"},"trade":{"ms_of_day":55492125,"sequence":41898154,"size":1,"condition":115,"price":3.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DK"},"quote":{"ms_of_day":55491476,"bid_size":2,"bid_exchange":29,"bid":15.96,"bid_condition":0,"ask_size":420,"ask_exchange":29,"ask":15.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DK"},"ohlc":{"ms_of_day":55492125,"open":14.64,"high":16.89,"low":13.37,"close":15.96,"volume":4488481,"count":67114,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DK"},"trade":{"ms_of_day":55492125,"sequence":41898153,"size":19,"condition":115,"price":15.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"quote":{"ms_of_day":55492131,"bid_size":200,"bid_exchange":29,"bid":0.6469,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.6481,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"ohlc":{"ms_of_day":55492131,"open":0.877,"high":0.8906,"low":0.6315,"close":0.6475,"volume":1649423,"count":4500,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"trade":{"ms_of_day":55492131,"sequence":41898166,"size":92,"condition":115,"price":0.6475,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"quote":{"ms_of_day":55467681,"bid_size":40,"bid_exchange":29,"bid":262.82,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":263.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"ohlc":{"ms_of_day":55492126,"open":260.0,"high":265.09,"low":247.86,"close":262.86,"volume":3174535,"count":78803,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"trade":{"ms_of_day":55492126,"sequence":41898160,"size":1,"condition":115,"price":262.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"quote":{"ms_of_day":55491083,"bid_size":193,"bid_exchange":29,"bid":617.65,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":617.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"ohlc":{"ms_of_day":55492128,"open":592.01,"high":631.78,"low":555.63,"close":617.89,"volume":4575715,"count":108442,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"trade":{"ms_of_day":55492128,"sequence":41898162,"size":2,"condition":115,"price":617.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55492075,"bid_size":185,"bid_exchange":29,"bid":278.85,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55492126,"open":275.25,"high":391.03,"low":168.5,"close":278.85,"volume":581392896,"count":6833593,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55492126,"sequence":41898156,"size":50,"condition":115,"price":278.8581,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"quote":{"ms_of_day":55488687,"bid_size":200,"bid_exchange":29,"bid":214.45,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":214.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"ohlc":{"ms_of_day":55492130,"open":207.7,"high":219.99,"low":202.0,"close":214.56,"volume":10125725,"count":189573,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"trade":{"ms_of_day":55492130,"sequence":41898165,"size":8,"condition":115,"price":214.569,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UE"},"quote":{"ms_of_day":55447856,"bid_size":439,"bid_exchange":29,"bid":18.97,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":18.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UE"},"ohlc":{"ms_of_day":55492126,"open":20.37,"high":21.06,"low":18.72,"close":18.973,"volume":1929745,"count":25305,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UE"},"trade":{"ms_of_day":55492126,"sequence":41898159,"size":1,"condition":96,"price":18.9737,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTW"},"quote":{"ms_of_day":55453003,"bid_size":10,"bid_exchange":29,"bid":341.09,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":341.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTW"},"ohlc":{"ms_of_day":55492127,"open":335.48,"high":427.72,"low":316.99,"close":341.12,"volume":5359043,"count":89661,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTW"},"trade":{"ms_of_day":55492127,"sequence":41898161,"size":1,"condition":115,"price":341.1299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"quote":{"ms_of_day":55489269,"bid_size":31,"bid_exchange":29,"bid":510.69,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":511.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"ohlc":{"ms_of_day":55492131,"open":561.79,"high":575.0,"low":500.0,"close":510.87,"volume":2582132,"count":60120,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"trade":{"ms_of_day":55492131,"sequence":41898167,"size":3,"condition":115,"price":510.8746,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55489741,"bid_size":100,"bid_exchange":29,"bid":268.17,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55492132,"open":271.94,"high":276.6,"low":250.43,"close":268.27,"volume":36479186,"count":508082,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55492132,"sequence":41898169,"size":36,"condition":115,"price":268.2729,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"quote":{"ms_of_day":55457222,"bid_size":349,"bid_exchange":29,"bid":19.2,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":19.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"ohlc":{"ms_of_day":55492128,"open":21.09,"high":21.58,"low":18.47,"close":19.21,"volume":4939253,"count":49049,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"trade":{"ms_of_day":55492128,"sequence":41898163,"size":1,"condition":115,"price":19.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55492045,"bid_size":16691,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":9082,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55492134,"open":14.45,"high":14.555,"low":11.09,"close":11.185,"volume":236509711,"count":388232,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55492134,"sequence":41898170,"size":4000,"condition":0,"price":11.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVLV"},"quote":{"ms_of_day":55489653,"bid_size":2795,"bid_exchange":29,"bid":3.2,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":3.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVLV"},"ohlc":{"ms_of_day":55492131,"open":3.4,"high":3.4,"low":2.96,"close":3.205,"volume":2226158,"count":13682,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVLV"},"trade":{"ms_of_day":55492131,"sequence":41898168,"size":1,"condition":115,"price":3.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"quote":{"ms_of_day":55478766,"bid_size":5,"bid_exchange":29,"bid":346.02,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":346.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"ohlc":{"ms_of_day":55492134,"open":363.99,"high":368.0,"low":339.19,"close":346.13,"volume":4874050,"count":119722,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"trade":{"ms_of_day":55492134,"sequence":41898171,"size":5,"condition":115,"price":346.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55489072,"bid_size":3139,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55492141,"open":12.29,"high":13.02,"low":11.02,"close":12.02,"volume":21847863,"count":162940,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55492141,"sequence":41898175,"size":100,"condition":4,"price":12.0294,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"quote":{"ms_of_day":55492023,"bid_size":200,"bid_exchange":29,"bid":572.41,"bid_condition":0,"ask_size":276,"ask_exchange":29,"ask":572.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"ohlc":{"ms_of_day":55492136,"open":588.13,"high":613.09,"low":520.68,"close":572.45,"volume":19162950,"count":220126,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"trade":{"ms_of_day":55492136,"sequence":41898172,"size":1,"condition":115,"price":572.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55492141,"bid_size":6,"bid_exchange":29,"bid":74.5,"bid_condition":0,"ask_size":91,"ask_exchange":29,"ask":74.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55492141,"open":73.0,"high":78.61,"low":56.0,"close":74.5,"volume":8108670,"count":99401,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55492141,"sequence":41898176,"size":14,"condition":115,"price":74.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRFS"},"quote":{"ms_of_day":55482733,"bid_size":351,"bid_exchange":29,"bid":7.28,"bid_condition":0,"ask_size":1005,"ask_exchange":29,"ask":7.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRFS"},"ohlc":{"ms_of_day":55492139,"open":8.34,"high":8.63,"low":7.13,"close":7.28,"volume":7119639,"count":29924,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRFS"},"trade":{"ms_of_day":55492139,"sequence":41898173,"size":60,"condition":115,"price":7.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55492045,"bid_size":16691,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":9082,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55492140,"open":14.45,"high":14.555,"low":11.09,"close":11.185,"volume":236513711,"count":388233,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55492140,"sequence":41898174,"size":4000,"condition":0,"price":11.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"quote":{"ms_of_day":55487048,"bid_size":6,"bid_exchange":29,"bid":207.34,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":207.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"ohlc":{"ms_of_day":55492151,"open":205.91,"high":208.87,"low":177.13,"close":207.4,"volume":13441738,"count":218392,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"trade":{"ms_of_day":55492151,"sequence":41898188,"size":723,"condition":0,"price":207.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"quote":{"ms_of_day":55487048,"bid_size":6,"bid_exchange":29,"bid":207.34,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":207.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"ohlc":{"ms_of_day":55492154,"open":205.91,"high":208.87,"low":177.13,"close":207.4,"volume":13441739,"count":218393,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"trade":{"ms_of_day":55492154,"sequence":41898191,"size":1,"condition":115,"price":207.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"quote":{"ms_of_day":55483502,"bid_size":168,"bid_exchange":29,"bid":53.92,"bid_condition":0,"ask_size":313,"ask_exchange":29,"ask":53.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"ohlc":{"ms_of_day":55492146,"open":56.98,"high":56.98,"low":52.4,"close":53.94,"volume":1421926,"count":24714,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"trade":{"ms_of_day":55492146,"sequence":41898179,"size":1,"condition":115,"price":53.9415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDFS"},"quote":{"ms_of_day":55491366,"bid_size":48,"bid_exchange":29,"bid":20.16,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDFS"},"ohlc":{"ms_of_day":55492148,"open":21.1,"high":22.31,"low":19.96,"close":20.19,"volume":1631368,"count":32855,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDFS"},"trade":{"ms_of_day":55492148,"sequence":41898183,"size":1,"condition":115,"price":20.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55492150,"bid_size":5,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55492151,"open":362.77,"high":366.89,"low":315.92,"close":350.09,"volume":24425146,"count":519054,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55492151,"sequence":41898187,"size":100,"condition":0,"price":350.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"quote":{"ms_of_day":55484340,"bid_size":381,"bid_exchange":29,"bid":11.84,"bid_condition":0,"ask_size":645,"ask_exchange":29,"ask":11.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"ohlc":{"ms_of_day":55492144,"open":11.68,"high":12.99,"low":11.56,"close":11.84,"volume":3314777,"count":24505,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"trade":{"ms_of_day":55492144,"sequence":41898177,"size":180,"condition":0,"price":11.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERX"},"quote":{"ms_of_day":55485540,"bid_size":10,"bid_exchange":29,"bid":36.07,"bid_condition":0,"ask_size":265,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERX"},"ohlc":{"ms_of_day":55492150,"open":32.56,"high":36.55,"low":23.46,"close":36.09,"volume":7074844,"count":68996,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERX"},"trade":{"ms_of_day":55492150,"sequence":41898186,"size":10,"condition":115,"price":36.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRSP"},"quote":{"ms_of_day":55477387,"bid_size":178,"bid_exchange":29,"bid":38.34,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":38.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRSP"},"ohlc":{"ms_of_day":55492152,"open":43.68,"high":45.79,"low":37.85,"close":38.36,"volume":5526733,"count":67920,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRSP"},"trade":{"ms_of_day":55492152,"sequence":41898189,"size":1,"condition":115,"price":38.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAE"},"quote":{"ms_of_day":55485487,"bid_size":349,"bid_exchange":29,"bid":64.25,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":64.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAE"},"ohlc":{"ms_of_day":55492145,"open":64.01,"high":70.77,"low":62.17,"close":64.31,"volume":2448502,"count":50131,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAE"},"trade":{"ms_of_day":55492145,"sequence":41898178,"size":100,"condition":0,"price":64.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REG"},"quote":{"ms_of_day":55481488,"bid_size":227,"bid_exchange":29,"bid":72.71,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":72.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REG"},"ohlc":{"ms_of_day":55492153,"open":77.47,"high":77.47,"low":68.53,"close":72.74,"volume":4705326,"count":50423,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REG"},"trade":{"ms_of_day":55492153,"sequence":41898190,"size":1,"condition":115,"price":72.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAE"},"quote":{"ms_of_day":55485487,"bid_size":349,"bid_exchange":29,"bid":64.25,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":64.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAE"},"ohlc":{"ms_of_day":55492147,"open":64.01,"high":70.77,"low":62.17,"close":64.28,"volume":2448503,"count":50132,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAE"},"trade":{"ms_of_day":55492147,"sequence":41898180,"size":1,"condition":115,"price":64.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDTH"},"quote":{"ms_of_day":55492147,"bid_size":300,"bid_exchange":29,"bid":0.5976,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6042,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDTH"},"ohlc":{"ms_of_day":55492147,"open":0.57,"high":2.39,"low":0.512,"close":0.6002,"volume":23482700,"count":73002,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDTH"},"trade":{"ms_of_day":55492147,"sequence":41898181,"size":100,"condition":95,"price":0.6002,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDTH"},"quote":{"ms_of_day":55492147,"bid_size":300,"bid_exchange":29,"bid":0.5976,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6042,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDTH"},"ohlc":{"ms_of_day":55492147,"open":0.57,"high":2.39,"low":0.512,"close":0.6002,"volume":23482800,"count":73003,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDTH"},"trade":{"ms_of_day":55492147,"sequence":41898182,"size":100,"condition":95,"price":0.6002,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDTH"},"quote":{"ms_of_day":55492147,"bid_size":520,"bid_exchange":29,"bid":0.592,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6042,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDTH"},"ohlc":{"ms_of_day":55492148,"open":0.57,"high":2.39,"low":0.512,"close":0.6014,"volume":23483040,"count":73004,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDTH"},"trade":{"ms_of_day":55492148,"sequence":41898184,"size":240,"condition":0,"price":0.6014,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"quote":{"ms_of_day":55487757,"bid_size":7,"bid_exchange":29,"bid":77.85,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":77.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"ohlc":{"ms_of_day":55492148,"open":75.94,"high":85.32,"low":74.0,"close":77.91,"volume":6684205,"count":108519,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"trade":{"ms_of_day":55492148,"sequence":41898185,"size":7,"condition":115,"price":77.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55491167,"bid_size":1,"bid_exchange":29,"bid":523.68,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55492160,"open":546.43,"high":562.43,"low":482.2,"close":523.68,"volume":36596539,"count":1629775,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55492160,"sequence":41898209,"size":2,"condition":115,"price":523.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55492075,"bid_size":185,"bid_exchange":29,"bid":278.85,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55492156,"open":275.25,"high":391.03,"low":168.5,"close":278.9,"volume":581392940,"count":6833594,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55492156,"sequence":41898192,"size":44,"condition":115,"price":278.9075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"quote":{"ms_of_day":55488390,"bid_size":14640,"bid_exchange":29,"bid":2.99,"bid_condition":0,"ask_size":22048,"ask_exchange":29,"ask":3.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"ohlc":{"ms_of_day":55492159,"open":2.89,"high":3.08,"low":2.74,"close":2.99,"volume":43124157,"count":53522,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"trade":{"ms_of_day":55492159,"sequence":41898208,"size":50,"condition":115,"price":2.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"quote":{"ms_of_day":55492162,"bid_size":1,"bid_exchange":29,"bid":63.65,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":63.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"ohlc":{"ms_of_day":55492164,"open":67.94,"high":74.81,"low":60.28,"close":63.71,"volume":28248432,"count":297895,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"trade":{"ms_of_day":55492164,"sequence":41898214,"size":2,"condition":115,"price":63.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"quote":{"ms_of_day":55492162,"bid_size":1,"bid_exchange":29,"bid":63.65,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":63.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"ohlc":{"ms_of_day":55492165,"open":67.94,"high":74.81,"low":60.28,"close":63.72,"volume":28248435,"count":297896,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"trade":{"ms_of_day":55492165,"sequence":41898216,"size":3,"condition":115,"price":63.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55492075,"bid_size":185,"bid_exchange":29,"bid":278.85,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55492156,"open":275.25,"high":391.03,"low":168.5,"close":278.9,"volume":581392984,"count":6833595,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55492156,"sequence":41898193,"size":44,"condition":115,"price":278.9075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55492157,"bid_size":201,"bid_exchange":29,"bid":54.93,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":54.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55492159,"open":63.01,"high":65.17,"low":53.12,"close":54.98,"volume":5858507,"count":92242,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55492159,"sequence":41898207,"size":65,"condition":115,"price":54.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"quote":{"ms_of_day":55492161,"bid_size":100,"bid_exchange":29,"bid":85.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":85.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"ohlc":{"ms_of_day":55492162,"open":86.83,"high":87.48,"low":81.98,"close":85.78,"volume":1959523,"count":30404,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"trade":{"ms_of_day":55492162,"sequence":41898210,"size":150,"condition":0,"price":85.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55492075,"bid_size":185,"bid_exchange":29,"bid":278.85,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55492157,"open":275.25,"high":391.03,"low":168.5,"close":278.9,"volume":581392996,"count":6833596,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55492157,"sequence":41898194,"size":12,"condition":115,"price":278.9075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55492075,"bid_size":185,"bid_exchange":29,"bid":278.85,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55492157,"open":275.25,"high":391.03,"low":168.5,"close":278.89,"volume":581393040,"count":6833597,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55492157,"sequence":41898195,"size":44,"condition":115,"price":278.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55488355,"bid_size":80,"bid_exchange":29,"bid":76.76,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":76.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55492163,"open":73.38,"high":104.0,"low":61.67,"close":76.77,"volume":39251089,"count":439316,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55492163,"sequence":41898211,"size":25,"condition":115,"price":76.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55492075,"bid_size":185,"bid_exchange":29,"bid":278.85,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55492157,"open":275.25,"high":391.03,"low":168.5,"close":278.92,"volume":581393084,"count":6833598,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55492157,"sequence":41898196,"size":44,"condition":115,"price":278.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55492075,"bid_size":185,"bid_exchange":29,"bid":278.85,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55492157,"open":275.25,"high":391.03,"low":168.5,"close":278.89,"volume":581393089,"count":6833599,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55492157,"sequence":41898197,"size":5,"condition":115,"price":278.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55492164,"bid_size":48,"bid_exchange":29,"bid":76.75,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":76.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55492164,"open":73.38,"high":104.0,"low":61.67,"close":76.76,"volume":39251169,"count":439317,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55492164,"sequence":41898212,"size":80,"condition":115,"price":76.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55492075,"bid_size":185,"bid_exchange":29,"bid":278.85,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55492157,"open":275.25,"high":391.03,"low":168.5,"close":278.92,"volume":581393133,"count":6833600,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55492157,"sequence":41898198,"size":44,"condition":115,"price":278.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55492075,"bid_size":185,"bid_exchange":29,"bid":278.85,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55492157,"open":275.25,"high":391.03,"low":168.5,"close":278.89,"volume":581393184,"count":6833601,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55492157,"sequence":41898199,"size":51,"condition":115,"price":278.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55492164,"bid_size":48,"bid_exchange":29,"bid":76.75,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":76.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55492164,"open":73.38,"high":104.0,"low":61.67,"close":76.76,"volume":39251312,"count":439318,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55492164,"sequence":41898213,"size":143,"condition":95,"price":76.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55492164,"bid_size":20,"bid_exchange":29,"bid":76.72,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":76.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55492164,"open":73.38,"high":104.0,"low":61.67,"close":76.76,"volume":39251360,"count":439319,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55492164,"sequence":41898215,"size":48,"condition":115,"price":76.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55492165,"bid_size":48,"bid_exchange":29,"bid":76.74,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":76.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55492165,"open":73.38,"high":104.0,"low":61.67,"close":76.77,"volume":39251380,"count":439320,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55492165,"sequence":41898217,"size":20,"condition":115,"price":76.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"quote":{"ms_of_day":55462877,"bid_size":49,"bid_exchange":29,"bid":134.96,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":135.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"ohlc":{"ms_of_day":55492158,"open":145.3,"high":147.0,"low":120.49,"close":135.06,"volume":12938897,"count":155176,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"trade":{"ms_of_day":55492158,"sequence":41898200,"size":2,"condition":115,"price":135.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFS"},"quote":{"ms_of_day":55487436,"bid_size":612,"bid_exchange":29,"bid":17.44,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":17.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFS"},"ohlc":{"ms_of_day":55492169,"open":18.07,"high":18.31,"low":16.29,"close":17.46,"volume":1350373,"count":30848,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFS"},"trade":{"ms_of_day":55492169,"sequence":41898229,"size":2,"condition":115,"price":17.4612,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"quote":{"ms_of_day":55462877,"bid_size":49,"bid_exchange":29,"bid":134.96,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":135.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"ohlc":{"ms_of_day":55492158,"open":145.3,"high":147.0,"low":120.49,"close":135.06,"volume":12938907,"count":155177,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"trade":{"ms_of_day":55492158,"sequence":41898201,"size":10,"condition":115,"price":135.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"quote":{"ms_of_day":55462877,"bid_size":49,"bid_exchange":29,"bid":134.96,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":135.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"ohlc":{"ms_of_day":55492158,"open":145.3,"high":147.0,"low":120.49,"close":135.06,"volume":12938917,"count":155178,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"trade":{"ms_of_day":55492158,"sequence":41898202,"size":10,"condition":115,"price":135.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"quote":{"ms_of_day":55462877,"bid_size":49,"bid_exchange":29,"bid":134.96,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":135.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"ohlc":{"ms_of_day":55492158,"open":145.3,"high":147.0,"low":120.49,"close":135.06,"volume":12938927,"count":155179,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"trade":{"ms_of_day":55492158,"sequence":41898203,"size":10,"condition":115,"price":135.06,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"quote":{"ms_of_day":55462877,"bid_size":49,"bid_exchange":29,"bid":134.96,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":135.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"ohlc":{"ms_of_day":55492158,"open":145.3,"high":147.0,"low":120.49,"close":135.05,"volume":12938937,"count":155180,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"trade":{"ms_of_day":55492158,"sequence":41898204,"size":10,"condition":115,"price":135.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55492152,"bid_size":105,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55492158,"open":362.77,"high":366.89,"low":315.92,"close":350.09,"volume":24425246,"count":519055,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55492158,"sequence":41898205,"size":100,"condition":0,"price":350.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"quote":{"ms_of_day":55462877,"bid_size":49,"bid_exchange":29,"bid":134.96,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":135.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"ohlc":{"ms_of_day":55492158,"open":145.3,"high":147.0,"low":120.49,"close":135.05,"volume":12938947,"count":155181,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"trade":{"ms_of_day":55492158,"sequence":41898206,"size":10,"condition":115,"price":135.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"quote":{"ms_of_day":55492164,"bid_size":168,"bid_exchange":29,"bid":53.92,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":53.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"ohlc":{"ms_of_day":55492165,"open":56.98,"high":56.98,"low":52.4,"close":53.94,"volume":1421928,"count":24715,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"trade":{"ms_of_day":55492165,"sequence":41898218,"size":2,"condition":115,"price":53.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"quote":{"ms_of_day":55492165,"bid_size":100,"bid_exchange":29,"bid":161.11,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":161.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"ohlc":{"ms_of_day":55492165,"open":189.9,"high":189.9,"low":159.67,"close":161.32,"volume":1075321,"count":37910,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"trade":{"ms_of_day":55492165,"sequence":41898219,"size":33,"condition":115,"price":161.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55492015,"bid_size":560,"bid_exchange":29,"bid":41.7,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":41.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55492165,"open":46.13,"high":47.2,"low":40.11,"close":41.68,"volume":13432843,"count":144416,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55492165,"sequence":41898220,"size":1,"condition":96,"price":41.6891,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"quote":{"ms_of_day":55492165,"bid_size":100,"bid_exchange":29,"bid":161.11,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":161.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"ohlc":{"ms_of_day":55492166,"open":189.9,"high":189.9,"low":159.67,"close":161.32,"volume":1075358,"count":37911,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"trade":{"ms_of_day":55492166,"sequence":41898221,"size":37,"condition":115,"price":161.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"quote":{"ms_of_day":55492165,"bid_size":100,"bid_exchange":29,"bid":161.11,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":161.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"ohlc":{"ms_of_day":55492166,"open":189.9,"high":189.9,"low":159.67,"close":161.32,"volume":1075395,"count":37912,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"trade":{"ms_of_day":55492166,"sequence":41898222,"size":37,"condition":115,"price":161.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"quote":{"ms_of_day":55492165,"bid_size":100,"bid_exchange":29,"bid":161.11,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":161.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"ohlc":{"ms_of_day":55492166,"open":189.9,"high":189.9,"low":159.67,"close":161.32,"volume":1075452,"count":37913,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"trade":{"ms_of_day":55492166,"sequence":41898223,"size":57,"condition":115,"price":161.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55492174,"bid_size":300,"bid_exchange":29,"bid":106.96,"bid_condition":0,"ask_size":763,"ask_exchange":29,"ask":106.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55492174,"open":102.16,"high":116.11,"low":92.11,"close":106.97,"volume":105014355,"count":865830,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55492174,"sequence":41898233,"size":7,"condition":115,"price":106.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55492174,"bid_size":300,"bid_exchange":29,"bid":106.96,"bid_condition":0,"ask_size":763,"ask_exchange":29,"ask":106.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55492174,"open":102.16,"high":116.11,"low":92.11,"close":106.97,"volume":105014376,"count":865831,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55492174,"sequence":41898234,"size":21,"condition":115,"price":106.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55492174,"bid_size":300,"bid_exchange":29,"bid":106.96,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":106.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55492174,"open":102.16,"high":116.11,"low":92.11,"close":106.97,"volume":105014380,"count":865832,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55492174,"sequence":41898235,"size":4,"condition":115,"price":106.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"quote":{"ms_of_day":55492165,"bid_size":100,"bid_exchange":29,"bid":161.11,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":161.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"ohlc":{"ms_of_day":55492166,"open":189.9,"high":189.9,"low":159.67,"close":161.33,"volume":1075495,"count":37914,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"trade":{"ms_of_day":55492166,"sequence":41898224,"size":43,"condition":115,"price":161.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55492174,"bid_size":300,"bid_exchange":29,"bid":106.96,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":106.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55492174,"open":102.16,"high":116.11,"low":92.11,"close":106.97,"volume":105014433,"count":865833,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55492174,"sequence":41898236,"size":53,"condition":115,"price":106.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55492174,"bid_size":300,"bid_exchange":29,"bid":106.96,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":106.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55492174,"open":102.16,"high":116.11,"low":92.11,"close":106.97,"volume":105014435,"count":865834,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55492174,"sequence":41898237,"size":2,"condition":115,"price":106.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"quote":{"ms_of_day":55492166,"bid_size":1,"bid_exchange":29,"bid":85.76,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":85.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"ohlc":{"ms_of_day":55492166,"open":86.83,"high":87.48,"low":81.98,"close":85.78,"volume":1959543,"count":30405,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"trade":{"ms_of_day":55492166,"sequence":41898226,"size":20,"condition":115,"price":85.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"quote":{"ms_of_day":55492165,"bid_size":100,"bid_exchange":29,"bid":161.11,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":161.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"ohlc":{"ms_of_day":55492166,"open":189.9,"high":189.9,"low":159.67,"close":161.32,"volume":1075532,"count":37915,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"trade":{"ms_of_day":55492166,"sequence":41898225,"size":37,"condition":115,"price":161.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"quote":{"ms_of_day":55484317,"bid_size":4,"bid_exchange":29,"bid":101.4,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":101.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"ohlc":{"ms_of_day":55492168,"open":99.87,"high":105.27,"low":97.16,"close":101.41,"volume":8181306,"count":110666,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"trade":{"ms_of_day":55492168,"sequence":41898228,"size":1,"condition":115,"price":101.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"quote":{"ms_of_day":55492165,"bid_size":100,"bid_exchange":29,"bid":161.11,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":161.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"ohlc":{"ms_of_day":55492166,"open":189.9,"high":189.9,"low":159.67,"close":161.33,"volume":1075571,"count":37916,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"trade":{"ms_of_day":55492166,"sequence":41898227,"size":39,"condition":115,"price":161.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"quote":{"ms_of_day":55492165,"bid_size":100,"bid_exchange":29,"bid":161.11,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":161.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"ohlc":{"ms_of_day":55492169,"open":189.9,"high":189.9,"low":159.67,"close":161.295,"volume":1075574,"count":37917,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"trade":{"ms_of_day":55492169,"sequence":41898230,"size":3,"condition":115,"price":161.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55487572,"bid_size":163,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55492172,"open":19.78,"high":23.349,"low":19.23,"close":21.485,"volume":10994786,"count":95241,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55492172,"sequence":41898232,"size":3,"condition":115,"price":21.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"quote":{"ms_of_day":55492165,"bid_size":100,"bid_exchange":29,"bid":161.11,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":161.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"ohlc":{"ms_of_day":55492172,"open":189.9,"high":189.9,"low":159.67,"close":161.33,"volume":1075584,"count":37918,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"trade":{"ms_of_day":55492172,"sequence":41898231,"size":10,"condition":115,"price":161.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MELI"},"quote":{"ms_of_day":55469499,"bid_size":3,"bid_exchange":29,"bid":2101.69,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":2107.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MELI"},"ohlc":{"ms_of_day":55492175,"open":2128.88,"high":2210.0,"low":1980.26,"close":2110.57,"volume":2256990,"count":126722,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MELI"},"trade":{"ms_of_day":55492175,"sequence":41898238,"size":1,"condition":115,"price":2110.5788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55490820,"bid_size":584,"bid_exchange":29,"bid":21.58,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":21.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55492178,"open":23.94,"high":24.05,"low":18.03,"close":21.57,"volume":24676069,"count":191731,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55492178,"sequence":41898239,"size":21,"condition":115,"price":21.5707,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"quote":{"ms_of_day":55255906,"bid_size":100,"bid_exchange":29,"bid":0.5724,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":0.5889,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"ohlc":{"ms_of_day":55492179,"open":0.692,"high":0.735,"low":0.55,"close":0.5888,"volume":1562606,"count":19773,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"trade":{"ms_of_day":55492179,"sequence":41898240,"size":1,"condition":115,"price":0.5888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"quote":{"ms_of_day":55492166,"bid_size":1,"bid_exchange":29,"bid":85.76,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":85.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"ohlc":{"ms_of_day":55492179,"open":86.83,"high":87.48,"low":81.98,"close":85.77,"volume":1959643,"count":30406,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"trade":{"ms_of_day":55492179,"sequence":41898241,"size":100,"condition":0,"price":85.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGIB"},"quote":{"ms_of_day":55490083,"bid_size":11777,"bid_exchange":29,"bid":52.15,"bid_condition":0,"ask_size":6966,"ask_exchange":29,"ask":52.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGIB"},"ohlc":{"ms_of_day":55492184,"open":52.62,"high":52.7,"low":51.86,"close":52.15,"volume":5049334,"count":13104,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGIB"},"trade":{"ms_of_day":55492184,"sequence":41898247,"size":4,"condition":115,"price":52.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"quote":{"ms_of_day":55255906,"bid_size":100,"bid_exchange":29,"bid":0.5724,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":0.5889,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"ohlc":{"ms_of_day":55492183,"open":0.692,"high":0.735,"low":0.55,"close":0.588,"volume":1562607,"count":19774,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"trade":{"ms_of_day":55492183,"sequence":41898245,"size":1,"condition":115,"price":0.588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENTG"},"quote":{"ms_of_day":55487848,"bid_size":1,"bid_exchange":29,"bid":93.12,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":93.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENTG"},"ohlc":{"ms_of_day":55492184,"open":99.55,"high":103.97,"low":90.93,"close":93.18,"volume":41232927,"count":141752,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENTG"},"trade":{"ms_of_day":55492184,"sequence":41898246,"size":12,"condition":115,"price":93.189,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55492069,"bid_size":1100,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55492179,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22616310,"count":120437,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55492179,"sequence":41898242,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVOL"},"quote":{"ms_of_day":55487849,"bid_size":200,"bid_exchange":29,"bid":18.79,"bid_condition":0,"ask_size":1102,"ask_exchange":29,"ask":18.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVOL"},"ohlc":{"ms_of_day":55492189,"open":19.97,"high":20.09,"low":17.98,"close":18.799,"volume":6062823,"count":25198,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVOL"},"trade":{"ms_of_day":55492189,"sequence":41898255,"size":1,"condition":115,"price":18.7999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55492069,"bid_size":1100,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55492180,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22616610,"count":120438,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55492180,"sequence":41898243,"size":300,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55492069,"bid_size":1100,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55492181,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22616710,"count":120439,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55492181,"sequence":41898244,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"quote":{"ms_of_day":55492185,"bid_size":2,"bid_exchange":29,"bid":188.35,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":188.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"ohlc":{"ms_of_day":55492185,"open":185.01,"high":190.72,"low":182.41,"close":188.41,"volume":2513189,"count":21912,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"trade":{"ms_of_day":55492185,"sequence":41898249,"size":8,"condition":115,"price":188.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"quote":{"ms_of_day":55492185,"bid_size":2,"bid_exchange":29,"bid":188.35,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":188.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"ohlc":{"ms_of_day":55492185,"open":185.01,"high":190.72,"low":182.41,"close":188.37,"volume":2513191,"count":21913,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"trade":{"ms_of_day":55492185,"sequence":41898250,"size":2,"condition":115,"price":188.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55491986,"bid_size":323,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2252,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55492185,"open":64.11,"high":65.09,"low":59.425,"close":61.645,"volume":205241006,"count":753585,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55492185,"sequence":41898251,"size":100,"condition":0,"price":61.645,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHR"},"quote":{"ms_of_day":55488382,"bid_size":502,"bid_exchange":29,"bid":12.07,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":12.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHR"},"ohlc":{"ms_of_day":55492186,"open":13.28,"high":13.42,"low":11.21,"close":12.08,"volume":1452998,"count":17041,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHR"},"trade":{"ms_of_day":55492186,"sequence":41898252,"size":100,"condition":0,"price":12.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55492075,"bid_size":185,"bid_exchange":29,"bid":278.85,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55492193,"open":275.25,"high":391.03,"low":168.5,"close":278.93,"volume":581393204,"count":6833602,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55492193,"sequence":41898258,"size":20,"condition":115,"price":278.9391,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHR"},"quote":{"ms_of_day":55488382,"bid_size":502,"bid_exchange":29,"bid":12.07,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":12.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHR"},"ohlc":{"ms_of_day":55492186,"open":13.28,"high":13.42,"low":11.21,"close":12.08,"volume":1453098,"count":17042,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHR"},"trade":{"ms_of_day":55492186,"sequence":41898253,"size":100,"condition":0,"price":12.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55492045,"bid_size":16691,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":9082,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55492187,"open":14.45,"high":14.555,"low":11.09,"close":11.184,"volume":236517711,"count":388234,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55492187,"sequence":41898254,"size":4000,"condition":0,"price":11.1844,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSV"},"quote":{"ms_of_day":55487778,"bid_size":3098,"bid_exchange":29,"bid":78.01,"bid_condition":0,"ask_size":3628,"ask_exchange":29,"ask":78.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSV"},"ohlc":{"ms_of_day":55492192,"open":78.01,"high":78.57,"low":77.51,"close":78.01,"volume":10314093,"count":38367,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSV"},"trade":{"ms_of_day":55492192,"sequence":41898257,"size":8,"condition":115,"price":78.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55492184,"open":577.24,"high":584.34,"low":516.0,"close":558.14,"volume":11717975,"count":325405,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55492184,"sequence":41898248,"size":12,"condition":115,"price":558.1475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"quote":{"ms_of_day":55489732,"bid_size":212,"bid_exchange":29,"bid":44.92,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":45.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"ohlc":{"ms_of_day":55492194,"open":44.2,"high":46.0,"low":44.2,"close":44.92,"volume":50599,"count":2651,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"trade":{"ms_of_day":55492194,"sequence":41898259,"size":1,"condition":115,"price":44.9228,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATXS"},"quote":{"ms_of_day":55486818,"bid_size":540,"bid_exchange":29,"bid":6.1,"bid_condition":0,"ask_size":319,"ask_exchange":29,"ask":6.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATXS"},"ohlc":{"ms_of_day":55492201,"open":6.14,"high":7.11,"low":5.71,"close":6.08,"volume":2392234,"count":17536,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATXS"},"trade":{"ms_of_day":55492201,"sequence":41898265,"size":100,"condition":4,"price":6.0886,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"quote":{"ms_of_day":55483116,"bid_size":11085,"bid_exchange":29,"bid":78.73,"bid_condition":0,"ask_size":2003,"ask_exchange":29,"ask":78.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"ohlc":{"ms_of_day":55492204,"open":78.73,"high":79.0,"low":78.33,"close":78.74,"volume":28541242,"count":40004,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"trade":{"ms_of_day":55492204,"sequence":41898271,"size":6,"condition":115,"price":78.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"quote":{"ms_of_day":55255906,"bid_size":100,"bid_exchange":29,"bid":0.5724,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":0.5889,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"ohlc":{"ms_of_day":55492192,"open":0.692,"high":0.735,"low":0.55,"close":0.5871,"volume":1562608,"count":19775,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"trade":{"ms_of_day":55492192,"sequence":41898256,"size":1,"condition":115,"price":0.5871,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"quote":{"ms_of_day":55480354,"bid_size":18,"bid_exchange":29,"bid":271.03,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":271.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"ohlc":{"ms_of_day":55492198,"open":271.99,"high":274.32,"low":246.47,"close":271.1,"volume":7032879,"count":124213,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"trade":{"ms_of_day":55492198,"sequence":41898262,"size":1000,"condition":0,"price":271.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNH"},"quote":{"ms_of_day":55492158,"bid_size":5275,"bid_exchange":29,"bid":12.78,"bid_condition":0,"ask_size":2516,"ask_exchange":29,"ask":12.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNH"},"ohlc":{"ms_of_day":55492199,"open":13.62,"high":13.62,"low":11.911,"close":12.783,"volume":31308770,"count":94972,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNH"},"trade":{"ms_of_day":55492199,"sequence":41898263,"size":10,"condition":115,"price":12.7835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55491986,"bid_size":323,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2252,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55492196,"open":64.11,"high":65.09,"low":59.425,"close":61.645,"volume":205241106,"count":753586,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55492196,"sequence":41898260,"size":100,"condition":0,"price":61.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"quote":{"ms_of_day":55480354,"bid_size":18,"bid_exchange":29,"bid":271.03,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":271.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"ohlc":{"ms_of_day":55492199,"open":271.99,"high":274.32,"low":246.47,"close":271.1,"volume":7032902,"count":124214,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"trade":{"ms_of_day":55492199,"sequence":41898264,"size":23,"condition":96,"price":271.1009,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOT"},"quote":{"ms_of_day":55380007,"bid_size":5742,"bid_exchange":29,"bid":51.03,"bid_condition":0,"ask_size":5966,"ask_exchange":29,"ask":51.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOT"},"ohlc":{"ms_of_day":55492198,"open":50.9299,"high":51.04,"low":50.84,"close":51.0345,"volume":4548621,"count":11367,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOT"},"trade":{"ms_of_day":55492198,"sequence":41898261,"size":3,"condition":115,"price":51.0345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESS"},"quote":{"ms_of_day":55441563,"bid_size":1,"bid_exchange":29,"bid":306.17,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":306.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESS"},"ohlc":{"ms_of_day":55492201,"open":311.45,"high":315.7,"low":290.0,"close":306.35,"volume":728673,"count":26283,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESS"},"trade":{"ms_of_day":55492201,"sequence":41898266,"size":3,"condition":115,"price":306.3511,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492087,"bid_size":73,"bid_exchange":29,"bid":173.5,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":173.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492207,"open":191.3,"high":238.78,"low":170.46,"close":173.53,"volume":175705098,"count":1514797,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492207,"sequence":41898276,"size":7,"condition":115,"price":173.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492087,"bid_size":73,"bid_exchange":29,"bid":173.5,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":173.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492209,"open":191.3,"high":238.78,"low":170.46,"close":173.51,"volume":175705105,"count":1514798,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492209,"sequence":41898277,"size":7,"condition":115,"price":173.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55492128,"bid_size":581,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":406,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55492214,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49379462,"count":450536,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55492214,"sequence":41898282,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"quote":{"ms_of_day":55483116,"bid_size":11085,"bid_exchange":29,"bid":78.73,"bid_condition":0,"ask_size":2003,"ask_exchange":29,"ask":78.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"ohlc":{"ms_of_day":55492205,"open":78.73,"high":79.0,"low":78.33,"close":78.73,"volume":28541244,"count":40005,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"trade":{"ms_of_day":55492205,"sequence":41898273,"size":2,"condition":115,"price":78.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAC"},"quote":{"ms_of_day":55485976,"bid_size":402,"bid_exchange":29,"bid":17.35,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAC"},"ohlc":{"ms_of_day":55492211,"open":18.03,"high":18.65,"low":16.0,"close":17.35,"volume":7936771,"count":72963,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAC"},"trade":{"ms_of_day":55492211,"sequence":41898280,"size":27,"condition":115,"price":17.3524,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55492105,"bid_size":1140,"bid_exchange":29,"bid":484.56,"bid_condition":0,"ask_size":1276,"ask_exchange":29,"ask":484.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55492214,"open":474.23,"high":526.08,"low":451.49,"close":484.59,"volume":155951259,"count":1529424,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55492214,"sequence":41898281,"size":3,"condition":115,"price":484.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"quote":{"ms_of_day":55486846,"bid_size":34,"bid_exchange":29,"bid":44.4,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":44.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"ohlc":{"ms_of_day":55492218,"open":42.87,"high":46.02,"low":41.28,"close":44.399,"volume":634166,"count":14494,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"trade":{"ms_of_day":55492218,"sequence":41898285,"size":1,"condition":115,"price":44.3999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JILL"},"quote":{"ms_of_day":55478222,"bid_size":59,"bid_exchange":29,"bid":19.59,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":19.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JILL"},"ohlc":{"ms_of_day":55492201,"open":22.44,"high":22.44,"low":18.04,"close":19.6,"volume":489136,"count":13319,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JILL"},"trade":{"ms_of_day":55492201,"sequence":41898267,"size":2,"condition":115,"price":19.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THS"},"quote":{"ms_of_day":55478220,"bid_size":62,"bid_exchange":29,"bid":27.36,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":27.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THS"},"ohlc":{"ms_of_day":55492203,"open":29.0,"high":31.88,"low":25.9,"close":27.38,"volume":1728775,"count":33793,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THS"},"trade":{"ms_of_day":55492203,"sequence":41898268,"size":60,"condition":115,"price":27.3824,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"quote":{"ms_of_day":55474936,"bid_size":15,"bid_exchange":29,"bid":220.46,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":220.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"ohlc":{"ms_of_day":55492204,"open":215.87,"high":222.0,"low":203.0,"close":220.53,"volume":2494538,"count":66031,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"trade":{"ms_of_day":55492204,"sequence":41898272,"size":100,"condition":0,"price":220.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"quote":{"ms_of_day":55474936,"bid_size":15,"bid_exchange":29,"bid":220.46,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":220.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"ohlc":{"ms_of_day":55492206,"open":215.87,"high":222.0,"low":203.0,"close":220.55,"volume":2494558,"count":66032,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"trade":{"ms_of_day":55492206,"sequence":41898274,"size":20,"condition":96,"price":220.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANSS"},"quote":{"ms_of_day":55492044,"bid_size":181,"bid_exchange":29,"bid":322.63,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":323.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANSS"},"ohlc":{"ms_of_day":55492207,"open":334.25,"high":339.81,"low":300.57,"close":323.06,"volume":4169653,"count":80175,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANSS"},"trade":{"ms_of_day":55492207,"sequence":41898275,"size":1,"condition":115,"price":323.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDSN"},"quote":{"ms_of_day":55484652,"bid_size":2,"bid_exchange":29,"bid":206.74,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":206.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDSN"},"ohlc":{"ms_of_day":55492211,"open":212.25,"high":215.31,"low":201.12,"close":206.71,"volume":2337122,"count":58231,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDSN"},"trade":{"ms_of_day":55492211,"sequence":41898278,"size":13,"condition":115,"price":206.7127,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55490024,"bid_size":10,"bid_exchange":29,"bid":110.93,"bid_condition":0,"ask_size":632,"ask_exchange":29,"ask":110.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55492219,"open":119.0,"high":120.99,"low":110.42,"close":110.93,"volume":13237525,"count":231126,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55492219,"sequence":41898288,"size":1,"condition":115,"price":110.937,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"quote":{"ms_of_day":55488208,"bid_size":6,"bid_exchange":29,"bid":471.33,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":471.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"ohlc":{"ms_of_day":55492204,"open":503.94,"high":525.03,"low":435.05,"close":471.6,"volume":3059969,"count":100569,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"trade":{"ms_of_day":55492204,"sequence":41898269,"size":12,"condition":115,"price":471.6099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHO"},"quote":{"ms_of_day":55471822,"bid_size":40565,"bid_exchange":29,"bid":24.29,"bid_condition":0,"ask_size":36519,"ask_exchange":29,"ask":24.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHO"},"ohlc":{"ms_of_day":55492204,"open":24.25,"high":24.4,"low":24.25,"close":24.29,"volume":44430353,"count":14876,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHO"},"trade":{"ms_of_day":55492204,"sequence":41898270,"size":17,"condition":115,"price":24.2901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"quote":{"ms_of_day":55488713,"bid_size":162,"bid_exchange":29,"bid":217.58,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":217.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"ohlc":{"ms_of_day":55492211,"open":231.92,"high":234.77,"low":205.0,"close":217.6,"volume":1621802,"count":56184,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"trade":{"ms_of_day":55492211,"sequence":41898279,"size":8,"condition":115,"price":217.6019,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFX"},"quote":{"ms_of_day":55491770,"bid_size":4,"bid_exchange":29,"bid":139.65,"bid_condition":0,"ask_size":221,"ask_exchange":29,"ask":139.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFX"},"ohlc":{"ms_of_day":55492218,"open":134.17,"high":144.0,"low":129.65,"close":139.67,"volume":2827717,"count":66266,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFX"},"trade":{"ms_of_day":55492218,"sequence":41898287,"size":1,"condition":115,"price":139.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55492105,"bid_size":1140,"bid_exchange":29,"bid":484.56,"bid_condition":0,"ask_size":1276,"ask_exchange":29,"ask":484.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55492218,"open":474.23,"high":526.08,"low":451.49,"close":484.58,"volume":155951260,"count":1529425,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55492218,"sequence":41898286,"size":1,"condition":115,"price":484.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNT"},"quote":{"ms_of_day":55461584,"bid_size":114,"bid_exchange":29,"bid":33.7,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":33.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNT"},"ohlc":{"ms_of_day":55492221,"open":35.26,"high":35.57,"low":19.01,"close":33.715,"volume":1856741,"count":34281,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNT"},"trade":{"ms_of_day":55492221,"sequence":41898292,"size":51,"condition":115,"price":33.7157,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55492116,"bid_size":70,"bid_exchange":29,"bid":392.17,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55492224,"open":396.67,"high":422.54,"low":362.97,"close":392.19,"volume":111081258,"count":1560105,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55492224,"sequence":41898303,"size":9,"condition":115,"price":392.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"quote":{"ms_of_day":55488431,"bid_size":218,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":14.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"ohlc":{"ms_of_day":55492219,"open":14.39,"high":16.09,"low":14.13,"close":14.485,"volume":12798454,"count":130898,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"trade":{"ms_of_day":55492219,"sequence":41898289,"size":140,"condition":0,"price":14.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"quote":{"ms_of_day":55491083,"bid_size":193,"bid_exchange":29,"bid":617.65,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":617.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"ohlc":{"ms_of_day":55492220,"open":592.01,"high":631.78,"low":555.63,"close":617.82,"volume":4575716,"count":108443,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"trade":{"ms_of_day":55492220,"sequence":41898290,"size":1,"condition":115,"price":617.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55492128,"bid_size":581,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":406,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55492216,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49379562,"count":450537,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55492216,"sequence":41898283,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55491878,"bid_size":10,"bid_exchange":29,"bid":168.76,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":168.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55492221,"open":173.06,"high":179.24,"low":164.0,"close":168.78,"volume":19970122,"count":306287,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55492221,"sequence":41898293,"size":1,"condition":115,"price":168.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWI"},"quote":{"ms_of_day":55485142,"bid_size":136,"bid_exchange":29,"bid":8.98,"bid_condition":0,"ask_size":710,"ask_exchange":29,"ask":9.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWI"},"ohlc":{"ms_of_day":55492226,"open":9.0,"high":10.0,"low":8.13,"close":8.979,"volume":756453,"count":13520,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWI"},"trade":{"ms_of_day":55492226,"sequence":41898306,"size":100,"condition":4,"price":8.9792,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55491878,"bid_size":10,"bid_exchange":29,"bid":168.76,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":168.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55492221,"open":173.06,"high":179.24,"low":164.0,"close":168.78,"volume":19970351,"count":306288,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55492221,"sequence":41898294,"size":229,"condition":0,"price":168.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55492128,"bid_size":581,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":406,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55492217,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49379662,"count":450538,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55492217,"sequence":41898284,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55492221,"bid_size":10,"bid_exchange":29,"bid":168.76,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":168.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55492221,"open":173.06,"high":179.24,"low":164.0,"close":168.78,"volume":19970358,"count":306289,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55492221,"sequence":41898295,"size":7,"condition":115,"price":168.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55490529,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55492221,"open":2.26,"high":2.52,"low":2.18,"close":2.39,"volume":197023741,"count":170950,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55492221,"sequence":41898291,"size":100,"condition":4,"price":2.3994,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55492221,"bid_size":60,"bid_exchange":29,"bid":168.76,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":168.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55492221,"open":173.06,"high":179.24,"low":164.0,"close":168.78,"volume":19970361,"count":306290,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55492221,"sequence":41898296,"size":3,"condition":115,"price":168.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55492221,"bid_size":60,"bid_exchange":29,"bid":168.76,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":168.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55492221,"open":173.06,"high":179.24,"low":164.0,"close":168.78,"volume":19970362,"count":306291,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55492221,"sequence":41898297,"size":1,"condition":115,"price":168.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55490529,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55492222,"open":2.26,"high":2.52,"low":2.18,"close":2.4,"volume":197023841,"count":170951,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55492222,"sequence":41898300,"size":100,"condition":0,"price":2.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55492221,"bid_size":60,"bid_exchange":29,"bid":168.76,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":168.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55492221,"open":173.06,"high":179.24,"low":164.0,"close":168.78,"volume":19970363,"count":306292,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55492221,"sequence":41898298,"size":1,"condition":115,"price":168.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZKIN"},"quote":{"ms_of_day":53891752,"bid_size":5601,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":1.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZKIN"},"ohlc":{"ms_of_day":55492222,"open":1.44,"high":1.6,"low":1.21,"close":1.37,"volume":69831,"count":9251,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZKIN"},"trade":{"ms_of_day":55492222,"sequence":41898301,"size":1,"condition":115,"price":1.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55492221,"bid_size":150,"bid_exchange":29,"bid":168.76,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":168.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55492221,"open":173.06,"high":179.24,"low":164.0,"close":168.78,"volume":19970364,"count":306293,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55492221,"sequence":41898299,"size":1,"condition":115,"price":168.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NB"},"quote":{"ms_of_day":55492222,"bid_size":7819,"bid_exchange":29,"bid":2.0,"bid_condition":0,"ask_size":196,"ask_exchange":29,"ask":2.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NB"},"ohlc":{"ms_of_day":55492223,"open":2.1,"high":2.57,"low":1.59,"close":2.02,"volume":1197614,"count":4166,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NB"},"trade":{"ms_of_day":55492223,"sequence":41898302,"size":10,"condition":115,"price":2.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"quote":{"ms_of_day":55489312,"bid_size":100,"bid_exchange":29,"bid":36.51,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":36.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"ohlc":{"ms_of_day":55492225,"open":33.73,"high":37.45,"low":30.77,"close":36.52,"volume":8215935,"count":98090,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"trade":{"ms_of_day":55492225,"sequence":41898304,"size":5,"condition":115,"price":36.5295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NB"},"quote":{"ms_of_day":55492222,"bid_size":7819,"bid_exchange":29,"bid":2.0,"bid_condition":0,"ask_size":196,"ask_exchange":29,"ask":2.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NB"},"ohlc":{"ms_of_day":55492226,"open":2.1,"high":2.57,"low":1.59,"close":2.02,"volume":1197634,"count":4167,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NB"},"trade":{"ms_of_day":55492226,"sequence":41898307,"size":20,"condition":115,"price":2.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITM"},"quote":{"ms_of_day":55492217,"bid_size":2006,"bid_exchange":29,"bid":11.63,"bid_condition":0,"ask_size":646,"ask_exchange":29,"ask":11.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITM"},"ohlc":{"ms_of_day":55492226,"open":11.93,"high":12.12,"low":11.37,"close":11.64,"volume":10386330,"count":60312,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITM"},"trade":{"ms_of_day":55492226,"sequence":41898308,"size":3,"condition":115,"price":11.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"quote":{"ms_of_day":55488431,"bid_size":218,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":14.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"ohlc":{"ms_of_day":55492227,"open":14.39,"high":16.09,"low":14.13,"close":14.485,"volume":12798554,"count":130899,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"trade":{"ms_of_day":55492227,"sequence":41898310,"size":100,"condition":0,"price":14.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXP"},"quote":{"ms_of_day":55490808,"bid_size":10,"bid_exchange":29,"bid":226.37,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":226.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXP"},"ohlc":{"ms_of_day":55492230,"open":215.49,"high":230.85,"low":205.12,"close":226.63,"volume":1201470,"count":40158,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXP"},"trade":{"ms_of_day":55492230,"sequence":41898314,"size":1,"condition":115,"price":226.6391,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"quote":{"ms_of_day":55480927,"bid_size":1,"bid_exchange":29,"bid":648.67,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":649.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"ohlc":{"ms_of_day":55492231,"open":620.98,"high":653.0,"low":572.7,"close":648.95,"volume":2284805,"count":83549,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"trade":{"ms_of_day":55492231,"sequence":41898316,"size":12,"condition":115,"price":648.9521,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXP"},"quote":{"ms_of_day":55490808,"bid_size":10,"bid_exchange":29,"bid":226.37,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":226.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXP"},"ohlc":{"ms_of_day":55492232,"open":215.49,"high":230.85,"low":205.12,"close":226.52,"volume":1201471,"count":40159,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXP"},"trade":{"ms_of_day":55492232,"sequence":41898318,"size":1,"condition":115,"price":226.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPC"},"quote":{"ms_of_day":55410956,"bid_size":200,"bid_exchange":29,"bid":5.0,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":5.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPC"},"ohlc":{"ms_of_day":55492227,"open":0.1196,"high":5.3568,"low":0.0911,"close":5.115,"volume":2092050,"count":7030,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPC"},"trade":{"ms_of_day":55492227,"sequence":41898309,"size":1,"condition":115,"price":5.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"quote":{"ms_of_day":55490974,"bid_size":638,"bid_exchange":29,"bid":44.73,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":44.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"ohlc":{"ms_of_day":55492227,"open":49.37,"high":49.37,"low":42.71,"close":44.75,"volume":9145111,"count":101205,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"trade":{"ms_of_day":55492227,"sequence":41898311,"size":2,"condition":96,"price":44.7536,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"quote":{"ms_of_day":55490974,"bid_size":638,"bid_exchange":29,"bid":44.73,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":44.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"ohlc":{"ms_of_day":55492230,"open":49.37,"high":49.37,"low":42.71,"close":44.74,"volume":9145166,"count":101206,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"trade":{"ms_of_day":55492230,"sequence":41898312,"size":55,"condition":115,"price":44.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"quote":{"ms_of_day":55490974,"bid_size":638,"bid_exchange":29,"bid":44.73,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":44.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"ohlc":{"ms_of_day":55492230,"open":49.37,"high":49.37,"low":42.71,"close":44.74,"volume":9145174,"count":101207,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"trade":{"ms_of_day":55492230,"sequence":41898313,"size":8,"condition":115,"price":44.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55491766,"bid_size":33,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55492231,"open":1048.5,"high":1064.28,"low":887.0,"close":942.17,"volume":12980226,"count":571244,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55492231,"sequence":41898315,"size":19,"condition":115,"price":942.1794,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TYRA"},"quote":{"ms_of_day":55491262,"bid_size":300,"bid_exchange":29,"bid":9.78,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":9.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TYRA"},"ohlc":{"ms_of_day":55492232,"open":10.01,"high":11.98,"low":9.46,"close":9.79,"volume":649600,"count":7210,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TYRA"},"trade":{"ms_of_day":55492232,"sequence":41898317,"size":100,"condition":0,"price":9.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55492233,"bid_size":62,"bid_exchange":29,"bid":168.77,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":168.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55492233,"open":173.06,"high":179.24,"low":164.0,"close":168.78,"volume":19970463,"count":306294,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55492233,"sequence":41898319,"size":99,"condition":115,"price":168.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROX"},"quote":{"ms_of_day":55491415,"bid_size":1450,"bid_exchange":29,"bid":7.25,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":7.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROX"},"ohlc":{"ms_of_day":55492226,"open":7.4,"high":7.53,"low":6.855,"close":7.259,"volume":4150419,"count":36345,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROX"},"trade":{"ms_of_day":55492226,"sequence":41898305,"size":80,"condition":115,"price":7.2597,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"quote":{"ms_of_day":55479980,"bid_size":6,"bid_exchange":29,"bid":67.88,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":68.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"ohlc":{"ms_of_day":55492244,"open":63.81,"high":69.37,"low":63.81,"close":68.08,"volume":874107,"count":18420,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"trade":{"ms_of_day":55492244,"sequence":41898322,"size":40,"condition":115,"price":68.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"quote":{"ms_of_day":55479980,"bid_size":6,"bid_exchange":29,"bid":67.88,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":68.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"ohlc":{"ms_of_day":55492244,"open":63.81,"high":69.37,"low":63.81,"close":68.09,"volume":874147,"count":18421,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"trade":{"ms_of_day":55492244,"sequence":41898323,"size":40,"condition":115,"price":68.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"quote":{"ms_of_day":55479980,"bid_size":6,"bid_exchange":29,"bid":67.88,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":68.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"ohlc":{"ms_of_day":55492244,"open":63.81,"high":69.37,"low":63.81,"close":68.13,"volume":874180,"count":18422,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"trade":{"ms_of_day":55492244,"sequence":41898324,"size":33,"condition":115,"price":68.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"quote":{"ms_of_day":55479980,"bid_size":6,"bid_exchange":29,"bid":67.88,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":68.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"ohlc":{"ms_of_day":55492244,"open":63.81,"high":69.37,"low":63.81,"close":68.13,"volume":874327,"count":18423,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"trade":{"ms_of_day":55492244,"sequence":41898325,"size":147,"condition":0,"price":68.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"quote":{"ms_of_day":55492245,"bid_size":2,"bid_exchange":29,"bid":80.69,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":80.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"ohlc":{"ms_of_day":55492245,"open":77.19,"high":84.1,"low":73.47,"close":80.72,"volume":1382795,"count":47145,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"trade":{"ms_of_day":55492245,"sequence":41898326,"size":4,"condition":115,"price":80.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"quote":{"ms_of_day":55492245,"bid_size":2,"bid_exchange":29,"bid":80.69,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":80.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"ohlc":{"ms_of_day":55492245,"open":77.19,"high":84.1,"low":73.47,"close":80.72,"volume":1382799,"count":47146,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"trade":{"ms_of_day":55492245,"sequence":41898327,"size":4,"condition":115,"price":80.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"quote":{"ms_of_day":55492245,"bid_size":14,"bid_exchange":29,"bid":80.69,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":80.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"ohlc":{"ms_of_day":55492245,"open":77.19,"high":84.1,"low":73.47,"close":80.73,"volume":1382836,"count":47147,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"trade":{"ms_of_day":55492245,"sequence":41898329,"size":37,"condition":115,"price":80.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"quote":{"ms_of_day":55492245,"bid_size":14,"bid_exchange":29,"bid":80.69,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":80.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"ohlc":{"ms_of_day":55492245,"open":77.19,"high":84.1,"low":73.47,"close":80.73,"volume":1382837,"count":47148,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"trade":{"ms_of_day":55492245,"sequence":41898330,"size":1,"condition":115,"price":80.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"quote":{"ms_of_day":55492246,"bid_size":14,"bid_exchange":29,"bid":80.69,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":80.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"ohlc":{"ms_of_day":55492246,"open":77.19,"high":84.1,"low":73.47,"close":80.74,"volume":1382841,"count":47149,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"trade":{"ms_of_day":55492246,"sequence":41898331,"size":4,"condition":115,"price":80.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBRG.PR.J"},"quote":{"ms_of_day":54070595,"bid_size":100,"bid_exchange":29,"bid":23.59,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":24.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBRG.PR.J"},"ohlc":{"ms_of_day":55492246,"open":24.2522,"high":24.4937,"low":23.7572,"close":23.78,"volume":20850,"count":290,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBRG.PR.J"},"trade":{"ms_of_day":55492246,"sequence":41898336,"size":50,"condition":115,"price":23.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"quote":{"ms_of_day":55492246,"bid_size":14,"bid_exchange":29,"bid":80.69,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":80.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"ohlc":{"ms_of_day":55492246,"open":77.19,"high":84.1,"low":73.47,"close":80.74,"volume":1382862,"count":47150,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"trade":{"ms_of_day":55492246,"sequence":41898332,"size":21,"condition":115,"price":80.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"quote":{"ms_of_day":55492246,"bid_size":14,"bid_exchange":29,"bid":80.69,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":80.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"ohlc":{"ms_of_day":55492246,"open":77.19,"high":84.1,"low":73.47,"close":80.74,"volume":1382906,"count":47151,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"trade":{"ms_of_day":55492246,"sequence":41898333,"size":44,"condition":115,"price":80.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"quote":{"ms_of_day":55492246,"bid_size":14,"bid_exchange":29,"bid":80.69,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":80.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"ohlc":{"ms_of_day":55492246,"open":77.19,"high":84.1,"low":73.47,"close":80.74,"volume":1382907,"count":47152,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"trade":{"ms_of_day":55492246,"sequence":41898334,"size":1,"condition":115,"price":80.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55491718,"bid_size":8,"bid_exchange":29,"bid":181.7,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":181.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55492248,"open":198.08,"high":199.98,"low":174.72,"close":181.76,"volume":65850181,"count":520934,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55492248,"sequence":41898339,"size":23,"condition":115,"price":181.7666,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"quote":{"ms_of_day":55492246,"bid_size":49,"bid_exchange":29,"bid":80.66,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":80.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"ohlc":{"ms_of_day":55492246,"open":77.19,"high":84.1,"low":73.47,"close":80.73,"volume":1382912,"count":47153,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"trade":{"ms_of_day":55492246,"sequence":41898335,"size":5,"condition":115,"price":80.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMB"},"quote":{"ms_of_day":55488075,"bid_size":252,"bid_exchange":29,"bid":68.5,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":68.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMB"},"ohlc":{"ms_of_day":55492247,"open":69.34,"high":72.6,"low":65.0,"close":68.51,"volume":5905439,"count":86910,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMB"},"trade":{"ms_of_day":55492247,"sequence":41898337,"size":1,"condition":115,"price":68.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"quote":{"ms_of_day":55492246,"bid_size":49,"bid_exchange":29,"bid":80.66,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":80.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"ohlc":{"ms_of_day":55492247,"open":77.19,"high":84.1,"low":73.47,"close":80.73,"volume":1382921,"count":47154,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"trade":{"ms_of_day":55492247,"sequence":41898338,"size":9,"condition":115,"price":80.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCS"},"quote":{"ms_of_day":55491228,"bid_size":10,"bid_exchange":29,"bid":61.03,"bid_condition":0,"ask_size":415,"ask_exchange":29,"ask":61.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCS"},"ohlc":{"ms_of_day":55492249,"open":69.29,"high":69.29,"low":58.58,"close":60.95,"volume":5261171,"count":80458,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCS"},"trade":{"ms_of_day":55492249,"sequence":41898340,"size":14,"condition":115,"price":60.9534,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55492116,"bid_size":70,"bid_exchange":29,"bid":392.17,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55492253,"open":396.67,"high":422.54,"low":362.97,"close":392.18,"volume":111081259,"count":1560106,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55492253,"sequence":41898344,"size":1,"condition":115,"price":392.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"quote":{"ms_of_day":55489815,"bid_size":78,"bid_exchange":29,"bid":64.27,"bid_condition":0,"ask_size":448,"ask_exchange":29,"ask":64.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"ohlc":{"ms_of_day":55492243,"open":58.3,"high":67.5,"low":56.01,"close":64.31,"volume":10957248,"count":125385,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"trade":{"ms_of_day":55492243,"sequence":41898321,"size":20,"condition":115,"price":64.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"quote":{"ms_of_day":55482155,"bid_size":3067,"bid_exchange":29,"bid":0.1206,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":0.1228,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"ohlc":{"ms_of_day":55492243,"open":0.1752,"high":0.1899,"low":0.0465,"close":0.1223,"volume":530639957,"count":190983,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"trade":{"ms_of_day":55492243,"sequence":41898320,"size":1282,"condition":0,"price":0.1223,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"quote":{"ms_of_day":55492228,"bid_size":1,"bid_exchange":29,"bid":36.52,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":36.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"ohlc":{"ms_of_day":55492255,"open":33.73,"high":37.45,"low":30.77,"close":36.55,"volume":8215936,"count":98091,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"trade":{"ms_of_day":55492255,"sequence":41898345,"size":1,"condition":115,"price":36.5503,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"quote":{"ms_of_day":55488074,"bid_size":240,"bid_exchange":29,"bid":49.25,"bid_condition":0,"ask_size":326,"ask_exchange":29,"ask":49.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"ohlc":{"ms_of_day":55492245,"open":48.42,"high":50.41,"low":43.69,"close":49.26,"volume":4354774,"count":72953,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"trade":{"ms_of_day":55492245,"sequence":41898328,"size":4,"condition":115,"price":49.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55492023,"bid_size":640,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":640,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55492249,"open":124.56,"high":149.019,"low":87.514,"close":112.789,"volume":1947800603,"count":10741805,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55492249,"sequence":41898341,"size":100,"condition":0,"price":112.7899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55491072,"bid_size":25821,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16252,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55492250,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393964557,"count":486783,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55492250,"sequence":41898342,"size":2,"condition":115,"price":9.9799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55491975,"bid_size":95,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":250.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55492252,"open":260.12,"high":275.8,"low":210.91,"close":250.15,"volume":56637321,"count":852782,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55492252,"sequence":41898343,"size":36,"condition":115,"price":250.1581,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVY"},"quote":{"ms_of_day":55491575,"bid_size":680,"bid_exchange":29,"bid":134.2,"bid_condition":0,"ask_size":580,"ask_exchange":29,"ask":134.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVY"},"ohlc":{"ms_of_day":55492257,"open":138.17,"high":139.26,"low":131.8,"close":134.2,"volume":1413592,"count":16668,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVY"},"trade":{"ms_of_day":55492257,"sequence":41898346,"size":108,"condition":0,"price":134.2042,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"quote":{"ms_of_day":55490507,"bid_size":1083,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"ohlc":{"ms_of_day":55492257,"open":23.0,"high":26.17,"low":19.8,"close":20.31,"volume":52485904,"count":354794,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"trade":{"ms_of_day":55492257,"sequence":41898347,"size":30,"condition":96,"price":20.3141,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"quote":{"ms_of_day":55462877,"bid_size":49,"bid_exchange":29,"bid":134.96,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":135.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"ohlc":{"ms_of_day":55492263,"open":145.3,"high":147.0,"low":120.49,"close":135.08,"volume":12938982,"count":155182,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"trade":{"ms_of_day":55492263,"sequence":41898355,"size":35,"condition":115,"price":135.0895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"quote":{"ms_of_day":55488339,"bid_size":108,"bid_exchange":29,"bid":72.22,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":72.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"ohlc":{"ms_of_day":55492259,"open":78.24,"high":79.5,"low":59.22,"close":72.12,"volume":14631859,"count":169733,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"trade":{"ms_of_day":55492259,"sequence":41898351,"size":100,"condition":4,"price":72.1208,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"quote":{"ms_of_day":55490002,"bid_size":1721,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":1466,"ask_exchange":29,"ask":37.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"ohlc":{"ms_of_day":55492259,"open":36.15,"high":37.9,"low":34.65,"close":37.41,"volume":162382210,"count":450363,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"trade":{"ms_of_day":55492259,"sequence":41898350,"size":130,"condition":0,"price":37.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"quote":{"ms_of_day":55490002,"bid_size":1721,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":1466,"ask_exchange":29,"ask":37.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"ohlc":{"ms_of_day":55492260,"open":36.15,"high":37.9,"low":34.65,"close":37.41,"volume":162382310,"count":450364,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"trade":{"ms_of_day":55492260,"sequence":41898352,"size":100,"condition":0,"price":37.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVPT"},"quote":{"ms_of_day":55481887,"bid_size":441,"bid_exchange":29,"bid":14.99,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":15.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVPT"},"ohlc":{"ms_of_day":55492262,"open":14.67,"high":15.71,"low":13.62,"close":14.99,"volume":5828452,"count":57282,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVPT"},"trade":{"ms_of_day":55492262,"sequence":41898353,"size":2,"condition":115,"price":14.9981,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"quote":{"ms_of_day":55481444,"bid_size":100,"bid_exchange":29,"bid":41.26,"bid_condition":0,"ask_size":258,"ask_exchange":29,"ask":41.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"ohlc":{"ms_of_day":55492258,"open":40.89,"high":44.28,"low":38.88,"close":41.27,"volume":8854073,"count":157765,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"trade":{"ms_of_day":55492258,"sequence":41898348,"size":25,"condition":115,"price":41.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"quote":{"ms_of_day":55486262,"bid_size":21986,"bid_exchange":29,"bid":9.72,"bid_condition":0,"ask_size":19196,"ask_exchange":29,"ask":9.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"ohlc":{"ms_of_day":55492262,"open":10.1,"high":10.16,"low":9.57,"close":9.72,"volume":33792901,"count":71888,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"trade":{"ms_of_day":55492262,"sequence":41898354,"size":600,"condition":4,"price":9.7245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"quote":{"ms_of_day":55481444,"bid_size":100,"bid_exchange":29,"bid":41.26,"bid_condition":0,"ask_size":258,"ask_exchange":29,"ask":41.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"ohlc":{"ms_of_day":55492258,"open":40.89,"high":44.28,"low":38.88,"close":41.27,"volume":8854076,"count":157766,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"trade":{"ms_of_day":55492258,"sequence":41898349,"size":3,"condition":115,"price":41.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSB"},"quote":{"ms_of_day":55490350,"bid_size":19599,"bid_exchange":29,"bid":30.04,"bid_condition":0,"ask_size":16581,"ask_exchange":29,"ask":30.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSB"},"ohlc":{"ms_of_day":55492266,"open":30.02,"high":30.06,"low":29.815,"close":30.048,"volume":6846011,"count":17343,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSB"},"trade":{"ms_of_day":55492266,"sequence":41898357,"size":3031,"condition":0,"price":30.0481,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XDTE"},"quote":{"ms_of_day":55467662,"bid_size":300,"bid_exchange":29,"bid":46.21,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":46.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XDTE"},"ohlc":{"ms_of_day":55492266,"open":45.95,"high":46.75,"low":45.31,"close":46.24,"volume":224202,"count":6302,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XDTE"},"trade":{"ms_of_day":55492266,"sequence":41898358,"size":1,"condition":115,"price":46.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"quote":{"ms_of_day":55491364,"bid_size":15,"bid_exchange":29,"bid":269.9,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":270.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"ohlc":{"ms_of_day":55492270,"open":255.7,"high":293.6,"low":244.2,"close":269.98,"volume":4916903,"count":131429,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"trade":{"ms_of_day":55492270,"sequence":41898360,"size":2,"condition":115,"price":269.9817,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTO"},"quote":{"ms_of_day":54674713,"bid_size":100,"bid_exchange":29,"bid":0.1626,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":0.165,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTO"},"ohlc":{"ms_of_day":55492265,"open":0.23,"high":0.248,"low":0.151,"close":0.164,"volume":2001618,"count":21125,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTO"},"trade":{"ms_of_day":55492265,"sequence":41898356,"size":100,"condition":0,"price":0.1649,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492087,"bid_size":73,"bid_exchange":29,"bid":173.5,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":173.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492274,"open":191.3,"high":238.78,"low":170.46,"close":173.54,"volume":175705110,"count":1514799,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492274,"sequence":41898365,"size":5,"condition":115,"price":173.5463,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55487325,"bid_size":558,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55492270,"open":15.61,"high":16.79,"low":13.94,"close":14.82,"volume":2865415,"count":22790,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55492270,"sequence":41898361,"size":1,"condition":115,"price":14.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"quote":{"ms_of_day":55492165,"bid_size":100,"bid_exchange":29,"bid":161.11,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":161.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"ohlc":{"ms_of_day":55492272,"open":189.9,"high":189.9,"low":159.67,"close":161.295,"volume":1075589,"count":37919,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"trade":{"ms_of_day":55492272,"sequence":41898363,"size":5,"condition":115,"price":161.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSCC"},"quote":{"ms_of_day":55487320,"bid_size":135,"bid_exchange":29,"bid":59.57,"bid_condition":0,"ask_size":421,"ask_exchange":29,"ask":59.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSCC"},"ohlc":{"ms_of_day":55492268,"open":62.43,"high":64.7,"low":54.86,"close":59.64,"volume":6936030,"count":73728,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSCC"},"trade":{"ms_of_day":55492268,"sequence":41898359,"size":100,"condition":4,"price":59.6428,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"quote":{"ms_of_day":55492240,"bid_size":100,"bid_exchange":29,"bid":85.74,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":85.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"ohlc":{"ms_of_day":55492271,"open":86.83,"high":87.48,"low":81.98,"close":85.74,"volume":1959743,"count":30407,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"trade":{"ms_of_day":55492271,"sequence":41898362,"size":100,"condition":0,"price":85.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"quote":{"ms_of_day":55492165,"bid_size":100,"bid_exchange":29,"bid":161.11,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":161.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"ohlc":{"ms_of_day":55492273,"open":189.9,"high":189.9,"low":159.67,"close":161.295,"volume":1075590,"count":37920,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"trade":{"ms_of_day":55492273,"sequence":41898364,"size":1,"condition":115,"price":161.295,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"quote":{"ms_of_day":55468099,"bid_size":144,"bid_exchange":29,"bid":29.62,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":29.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"ohlc":{"ms_of_day":55492284,"open":31.21,"high":31.72,"low":28.13,"close":29.64,"volume":7088092,"count":91027,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"trade":{"ms_of_day":55492284,"sequence":41898381,"size":100,"condition":0,"price":29.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"quote":{"ms_of_day":55492101,"bid_size":327,"bid_exchange":29,"bid":3.86,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":3.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"ohlc":{"ms_of_day":55492279,"open":3.36,"high":4.1,"low":3.36,"close":3.86,"volume":2811333,"count":30978,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"trade":{"ms_of_day":55492279,"sequence":41898372,"size":10,"condition":115,"price":3.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"quote":{"ms_of_day":55491650,"bid_size":7135,"bid_exchange":29,"bid":6.23,"bid_condition":0,"ask_size":9200,"ask_exchange":29,"ask":6.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"ohlc":{"ms_of_day":55492276,"open":4.42,"high":6.33,"low":4.26,"close":6.24,"volume":74077210,"count":88919,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"trade":{"ms_of_day":55492276,"sequence":41898366,"size":1997,"condition":0,"price":6.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"quote":{"ms_of_day":55468099,"bid_size":144,"bid_exchange":29,"bid":29.62,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":29.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"ohlc":{"ms_of_day":55492285,"open":31.21,"high":31.72,"low":28.13,"close":29.64,"volume":7088111,"count":91028,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"trade":{"ms_of_day":55492285,"sequence":41898387,"size":19,"condition":115,"price":29.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"quote":{"ms_of_day":55492104,"bid_size":5,"bid_exchange":29,"bid":124.78,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":124.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"ohlc":{"ms_of_day":55492276,"open":126.23,"high":130.91,"low":119.04,"close":124.79,"volume":8682395,"count":161354,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"trade":{"ms_of_day":55492276,"sequence":41898367,"size":23,"condition":115,"price":124.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGT"},"quote":{"ms_of_day":55492075,"bid_size":110,"bid_exchange":29,"bid":561.01,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":561.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGT"},"ohlc":{"ms_of_day":55492276,"open":599.15,"high":606.92,"low":554.37,"close":561.14,"volume":1982903,"count":115904,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGT"},"trade":{"ms_of_day":55492276,"sequence":41898368,"size":1,"condition":115,"price":561.1405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55491167,"bid_size":1,"bid_exchange":29,"bid":523.68,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55492280,"open":546.43,"high":562.43,"low":482.2,"close":523.68,"volume":36596831,"count":1629776,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55492280,"sequence":41898375,"size":292,"condition":0,"price":523.688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGT"},"quote":{"ms_of_day":55492075,"bid_size":110,"bid_exchange":29,"bid":561.01,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":561.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGT"},"ohlc":{"ms_of_day":55492279,"open":599.15,"high":606.92,"low":554.37,"close":561.11,"volume":1982904,"count":115905,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGT"},"trade":{"ms_of_day":55492279,"sequence":41898371,"size":1,"condition":115,"price":561.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"quote":{"ms_of_day":55483153,"bid_size":13,"bid_exchange":29,"bid":32.68,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":32.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"ohlc":{"ms_of_day":55492280,"open":32.34,"high":34.0,"low":30.51,"close":32.71,"volume":2723493,"count":65243,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"trade":{"ms_of_day":55492280,"sequence":41898376,"size":100,"condition":4,"price":32.7185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFAM"},"quote":{"ms_of_day":55492275,"bid_size":100,"bid_exchange":29,"bid":129.83,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":130.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFAM"},"ohlc":{"ms_of_day":55492277,"open":130.99,"high":130.99,"low":121.4,"close":130.23,"volume":1411633,"count":37491,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFAM"},"trade":{"ms_of_day":55492277,"sequence":41898369,"size":5,"condition":115,"price":130.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYRX"},"quote":{"ms_of_day":55476402,"bid_size":328,"bid_exchange":29,"bid":6.44,"bid_condition":0,"ask_size":223,"ask_exchange":29,"ask":6.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYRX"},"ohlc":{"ms_of_day":55492280,"open":5.51,"high":7.18,"low":4.65,"close":6.45,"volume":2276768,"count":21708,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYRX"},"trade":{"ms_of_day":55492280,"sequence":41898374,"size":2,"condition":115,"price":6.4559,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"quote":{"ms_of_day":55492101,"bid_size":327,"bid_exchange":29,"bid":3.86,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":3.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"ohlc":{"ms_of_day":55492281,"open":3.36,"high":4.1,"low":3.36,"close":3.86,"volume":2811343,"count":30979,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"trade":{"ms_of_day":55492281,"sequence":41898379,"size":10,"condition":115,"price":3.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFAM"},"quote":{"ms_of_day":55492275,"bid_size":100,"bid_exchange":29,"bid":129.83,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":130.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFAM"},"ohlc":{"ms_of_day":55492278,"open":130.99,"high":130.99,"low":121.4,"close":130.23,"volume":1411634,"count":37492,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFAM"},"trade":{"ms_of_day":55492278,"sequence":41898370,"size":1,"condition":115,"price":130.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRCT"},"quote":{"ms_of_day":55492284,"bid_size":204,"bid_exchange":29,"bid":1.11,"bid_condition":0,"ask_size":2843,"ask_exchange":29,"ask":1.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRCT"},"ohlc":{"ms_of_day":55492284,"open":0.97,"high":1.24,"low":0.7,"close":1.12,"volume":9538750,"count":21451,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRCT"},"trade":{"ms_of_day":55492284,"sequence":41898380,"size":134,"condition":95,"price":1.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRCT"},"quote":{"ms_of_day":55492284,"bid_size":204,"bid_exchange":29,"bid":1.11,"bid_condition":0,"ask_size":2810,"ask_exchange":29,"ask":1.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRCT"},"ohlc":{"ms_of_day":55492284,"open":0.97,"high":1.24,"low":0.7,"close":1.12,"volume":9538783,"count":21452,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRCT"},"trade":{"ms_of_day":55492284,"sequence":41898382,"size":33,"condition":115,"price":1.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"quote":{"ms_of_day":55490264,"bid_size":5,"bid_exchange":29,"bid":113.49,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":113.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"ohlc":{"ms_of_day":55492280,"open":162.95,"high":169.99,"low":106.0,"close":113.62,"volume":19488169,"count":264012,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"trade":{"ms_of_day":55492280,"sequence":41898373,"size":100,"condition":0,"price":113.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRCT"},"quote":{"ms_of_day":55492285,"bid_size":204,"bid_exchange":29,"bid":1.11,"bid_condition":0,"ask_size":2710,"ask_exchange":29,"ask":1.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRCT"},"ohlc":{"ms_of_day":55492285,"open":0.97,"high":1.24,"low":0.7,"close":1.12,"volume":9538883,"count":21453,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRCT"},"trade":{"ms_of_day":55492285,"sequence":41898383,"size":100,"condition":95,"price":1.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492285,"bid_size":41,"bid_exchange":29,"bid":173.52,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492285,"open":191.3,"high":238.78,"low":170.46,"close":173.54,"volume":175705210,"count":1514800,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492285,"sequence":41898384,"size":100,"condition":0,"price":173.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"quote":{"ms_of_day":55490264,"bid_size":5,"bid_exchange":29,"bid":113.49,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":113.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"ohlc":{"ms_of_day":55492281,"open":162.95,"high":169.99,"low":106.0,"close":113.57,"volume":19488185,"count":264013,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"trade":{"ms_of_day":55492281,"sequence":41898377,"size":16,"condition":115,"price":113.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492285,"bid_size":41,"bid_exchange":29,"bid":173.52,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492285,"open":191.3,"high":238.78,"low":170.46,"close":173.54,"volume":175705310,"count":1514801,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492285,"sequence":41898385,"size":100,"condition":0,"price":173.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"quote":{"ms_of_day":55490264,"bid_size":5,"bid_exchange":29,"bid":113.49,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":113.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"ohlc":{"ms_of_day":55492281,"open":162.95,"high":169.99,"low":106.0,"close":113.57,"volume":19488201,"count":264014,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"trade":{"ms_of_day":55492281,"sequence":41898378,"size":16,"condition":115,"price":113.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492285,"bid_size":101,"bid_exchange":29,"bid":173.52,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":173.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492286,"open":191.3,"high":238.78,"low":170.46,"close":173.53,"volume":175705314,"count":1514802,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492286,"sequence":41898388,"size":4,"condition":115,"price":173.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAT"},"quote":{"ms_of_day":55254639,"bid_size":500,"bid_exchange":29,"bid":0.7903,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.7999,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAT"},"ohlc":{"ms_of_day":55492285,"open":0.8475,"high":0.9,"low":0.77,"close":0.7955,"volume":796320,"count":2896,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAT"},"trade":{"ms_of_day":55492285,"sequence":41898386,"size":1,"condition":115,"price":0.7955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492286,"bid_size":101,"bid_exchange":29,"bid":173.52,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":173.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492286,"open":191.3,"high":238.78,"low":170.46,"close":173.54,"volume":175705315,"count":1514803,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492286,"sequence":41898389,"size":1,"condition":115,"price":173.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDX"},"quote":{"ms_of_day":55478220,"bid_size":802,"bid_exchange":29,"bid":19.97,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":20.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDX"},"ohlc":{"ms_of_day":55492288,"open":18.83,"high":21.03,"low":18.42,"close":20.0,"volume":3962588,"count":23737,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDX"},"trade":{"ms_of_day":55492288,"sequence":41898397,"size":100,"condition":0,"price":20.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"quote":{"ms_of_day":55492101,"bid_size":327,"bid_exchange":29,"bid":3.86,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":3.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"ohlc":{"ms_of_day":55492289,"open":3.36,"high":4.1,"low":3.36,"close":3.86,"volume":2811353,"count":30980,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"trade":{"ms_of_day":55492289,"sequence":41898399,"size":10,"condition":115,"price":3.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492286,"bid_size":101,"bid_exchange":29,"bid":173.52,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":173.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492291,"open":191.3,"high":238.78,"low":170.46,"close":173.53,"volume":175705415,"count":1514804,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492291,"sequence":41898402,"size":100,"condition":95,"price":173.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492292,"bid_size":51,"bid_exchange":29,"bid":173.52,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":173.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492291,"open":191.3,"high":238.78,"low":170.46,"close":173.53,"volume":175705519,"count":1514805,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492291,"sequence":41898403,"size":104,"condition":95,"price":173.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"quote":{"ms_of_day":55468099,"bid_size":144,"bid_exchange":29,"bid":29.62,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":29.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"ohlc":{"ms_of_day":55492286,"open":31.21,"high":31.72,"low":28.13,"close":29.63,"volume":7088131,"count":91029,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"trade":{"ms_of_day":55492286,"sequence":41898390,"size":20,"condition":96,"price":29.6393,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492292,"bid_size":51,"bid_exchange":29,"bid":173.52,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":173.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492291,"open":191.3,"high":238.78,"low":170.46,"close":173.53,"volume":175705567,"count":1514806,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492291,"sequence":41898404,"size":48,"condition":115,"price":173.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492292,"bid_size":51,"bid_exchange":29,"bid":173.52,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":173.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492291,"open":191.3,"high":238.78,"low":170.46,"close":173.53,"volume":175705667,"count":1514807,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492291,"sequence":41898405,"size":100,"condition":95,"price":173.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAMT"},"quote":{"ms_of_day":55492287,"bid_size":17,"bid_exchange":29,"bid":12.43,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":12.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAMT"},"ohlc":{"ms_of_day":55492287,"open":12.58,"high":14.54,"low":12.22,"close":12.58,"volume":70170,"count":2093,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAMT"},"trade":{"ms_of_day":55492287,"sequence":41898394,"size":1,"condition":115,"price":12.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492292,"bid_size":51,"bid_exchange":29,"bid":173.52,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":173.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492291,"open":191.3,"high":238.78,"low":170.46,"close":173.53,"volume":175705699,"count":1514808,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492291,"sequence":41898406,"size":32,"condition":115,"price":173.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAMT"},"quote":{"ms_of_day":55492287,"bid_size":17,"bid_exchange":29,"bid":12.43,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":12.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAMT"},"ohlc":{"ms_of_day":55492287,"open":12.58,"high":14.54,"low":12.22,"close":12.58,"volume":70173,"count":2094,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAMT"},"trade":{"ms_of_day":55492287,"sequence":41898395,"size":3,"condition":115,"price":12.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"quote":{"ms_of_day":55255906,"bid_size":100,"bid_exchange":29,"bid":0.5724,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":0.5889,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"ohlc":{"ms_of_day":55492292,"open":0.692,"high":0.735,"low":0.55,"close":0.5887,"volume":1562609,"count":19776,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"trade":{"ms_of_day":55492292,"sequence":41898407,"size":1,"condition":115,"price":0.5887,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAT"},"quote":{"ms_of_day":55476421,"bid_size":975,"bid_exchange":29,"bid":4.63,"bid_condition":0,"ask_size":549,"ask_exchange":29,"ask":4.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAT"},"ohlc":{"ms_of_day":55492287,"open":4.46,"high":4.67,"low":4.23,"close":4.63,"volume":2263462,"count":16879,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAT"},"trade":{"ms_of_day":55492287,"sequence":41898393,"size":52,"condition":96,"price":4.6365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"quote":{"ms_of_day":55468099,"bid_size":144,"bid_exchange":29,"bid":29.62,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":29.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"ohlc":{"ms_of_day":55492286,"open":31.21,"high":31.72,"low":28.13,"close":29.64,"volume":7088150,"count":91030,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"trade":{"ms_of_day":55492286,"sequence":41898391,"size":19,"condition":115,"price":29.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492292,"bid_size":51,"bid_exchange":29,"bid":173.52,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":173.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492293,"open":191.3,"high":238.78,"low":170.46,"close":173.52,"volume":175705897,"count":1514809,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492293,"sequence":41898411,"size":198,"condition":0,"price":173.521,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"quote":{"ms_of_day":55468099,"bid_size":144,"bid_exchange":29,"bid":29.62,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":29.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"ohlc":{"ms_of_day":55492287,"open":31.21,"high":31.72,"low":28.13,"close":29.64,"volume":7088163,"count":91031,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"trade":{"ms_of_day":55492287,"sequence":41898392,"size":13,"condition":115,"price":29.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALNY"},"quote":{"ms_of_day":55486693,"bid_size":149,"bid_exchange":29,"bid":270.63,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":271.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALNY"},"ohlc":{"ms_of_day":55492288,"open":244.25,"high":276.57,"low":222.93,"close":271.11,"volume":4392890,"count":100722,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALNY"},"trade":{"ms_of_day":55492288,"sequence":41898398,"size":8,"condition":115,"price":271.11,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"quote":{"ms_of_day":55490264,"bid_size":5,"bid_exchange":29,"bid":113.49,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":113.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"ohlc":{"ms_of_day":55492289,"open":162.95,"high":169.99,"low":106.0,"close":113.62,"volume":19488301,"count":264015,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"trade":{"ms_of_day":55492289,"sequence":41898400,"size":100,"condition":0,"price":113.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"quote":{"ms_of_day":55468099,"bid_size":144,"bid_exchange":29,"bid":29.62,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":29.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"ohlc":{"ms_of_day":55492288,"open":31.21,"high":31.72,"low":28.13,"close":29.64,"volume":7088183,"count":91032,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"trade":{"ms_of_day":55492288,"sequence":41898396,"size":20,"condition":96,"price":29.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAL"},"quote":{"ms_of_day":55467488,"bid_size":7,"bid_exchange":29,"bid":78.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":78.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAL"},"ohlc":{"ms_of_day":55492292,"open":77.38,"high":80.3,"low":74.54,"close":78.65,"volume":1117537,"count":24061,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAL"},"trade":{"ms_of_day":55492292,"sequence":41898408,"size":1,"condition":115,"price":78.6514,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTLP"},"quote":{"ms_of_day":55483060,"bid_size":530,"bid_exchange":29,"bid":7.89,"bid_condition":0,"ask_size":613,"ask_exchange":29,"ask":7.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTLP"},"ohlc":{"ms_of_day":55492292,"open":8.34,"high":8.89,"low":7.4,"close":7.89,"volume":2112887,"count":24282,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTLP"},"trade":{"ms_of_day":55492292,"sequence":41898409,"size":100,"condition":0,"price":7.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"quote":{"ms_of_day":55452858,"bid_size":105,"bid_exchange":29,"bid":68.46,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":68.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"ohlc":{"ms_of_day":55492290,"open":66.17,"high":73.0,"low":57.0,"close":68.47,"volume":1722012,"count":53871,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"trade":{"ms_of_day":55492290,"sequence":41898401,"size":4,"condition":115,"price":68.478,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"quote":{"ms_of_day":55492291,"bid_size":2530,"bid_exchange":29,"bid":16.32,"bid_condition":0,"ask_size":4235,"ask_exchange":29,"ask":16.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"ohlc":{"ms_of_day":55492292,"open":17.3801,"high":17.6096,"low":15.23,"close":16.3259,"volume":43884089,"count":212964,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"trade":{"ms_of_day":55492292,"sequence":41898410,"size":27,"condition":96,"price":16.3259,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALCO"},"quote":{"ms_of_day":55478222,"bid_size":101,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":30.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALCO"},"ohlc":{"ms_of_day":55492293,"open":37.99,"high":37.99,"low":27.02,"close":30.0,"volume":348936,"count":4986,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALCO"},"trade":{"ms_of_day":55492293,"sequence":41898413,"size":22,"condition":115,"price":30.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"quote":{"ms_of_day":55492292,"bid_size":2230,"bid_exchange":29,"bid":16.32,"bid_condition":0,"ask_size":4235,"ask_exchange":29,"ask":16.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"ohlc":{"ms_of_day":55492293,"open":17.3801,"high":17.6096,"low":15.23,"close":16.325,"volume":43884091,"count":212965,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"trade":{"ms_of_day":55492293,"sequence":41898412,"size":2,"condition":115,"price":16.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55492294,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138473537,"count":494966,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55492294,"sequence":41898414,"size":100,"condition":0,"price":13.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55492294,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138473837,"count":494967,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55492294,"sequence":41898415,"size":300,"condition":0,"price":13.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDP"},"quote":{"ms_of_day":55467134,"bid_size":2,"bid_exchange":29,"bid":27.09,"bid_condition":0,"ask_size":249,"ask_exchange":29,"ask":27.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDP"},"ohlc":{"ms_of_day":55492295,"open":27.3,"high":31.99,"low":24.01,"close":27.108,"volume":2977825,"count":43067,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDP"},"trade":{"ms_of_day":55492295,"sequence":41898417,"size":39,"condition":115,"price":27.108,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"quote":{"ms_of_day":55492101,"bid_size":327,"bid_exchange":29,"bid":3.86,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":3.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"ohlc":{"ms_of_day":55492295,"open":3.36,"high":4.1,"low":3.36,"close":3.86,"volume":2811363,"count":30981,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"trade":{"ms_of_day":55492295,"sequence":41898416,"size":10,"condition":115,"price":3.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"quote":{"ms_of_day":55492008,"bid_size":264,"bid_exchange":29,"bid":14.75,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":14.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"ohlc":{"ms_of_day":55492298,"open":14.79,"high":15.41,"low":13.35,"close":14.75,"volume":10629067,"count":103261,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"trade":{"ms_of_day":55492298,"sequence":41898420,"size":1,"condition":115,"price":14.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492299,"bid_size":10,"bid_exchange":29,"bid":173.52,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492299,"open":191.3,"high":238.78,"low":170.46,"close":173.53,"volume":175706069,"count":1514810,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492299,"sequence":41898421,"size":172,"condition":0,"price":173.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492299,"bid_size":73,"bid_exchange":29,"bid":173.5,"bid_condition":0,"ask_size":196,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492299,"open":191.3,"high":238.78,"low":170.46,"close":173.53,"volume":175706127,"count":1514811,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492299,"sequence":41898422,"size":58,"condition":115,"price":173.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492299,"bid_size":73,"bid_exchange":29,"bid":173.5,"bid_condition":0,"ask_size":494,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492300,"open":191.3,"high":238.78,"low":170.46,"close":173.51,"volume":175706169,"count":1514812,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492300,"sequence":41898423,"size":42,"condition":115,"price":173.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492300,"bid_size":35,"bid_exchange":29,"bid":173.5,"bid_condition":0,"ask_size":426,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492300,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175706199,"count":1514813,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492300,"sequence":41898426,"size":30,"condition":115,"price":173.505,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492300,"bid_size":35,"bid_exchange":29,"bid":173.5,"bid_condition":0,"ask_size":426,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492300,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175706222,"count":1514814,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492300,"sequence":41898427,"size":23,"condition":115,"price":173.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492300,"bid_size":35,"bid_exchange":29,"bid":173.5,"bid_condition":0,"ask_size":426,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492300,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175706237,"count":1514815,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492300,"sequence":41898428,"size":15,"condition":115,"price":173.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55491167,"bid_size":1,"bid_exchange":29,"bid":523.68,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55492293,"open":546.43,"high":562.43,"low":482.2,"close":523.7,"volume":36596832,"count":1629777,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55492293,"sequence":41898429,"size":1,"condition":115,"price":523.7,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"quote":{"ms_of_day":55492301,"bid_size":36,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":91.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"ohlc":{"ms_of_day":55492301,"open":90.01,"high":98.57,"low":87.67,"close":91.5,"volume":3714766,"count":59059,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"trade":{"ms_of_day":55492301,"sequence":41898430,"size":60,"condition":115,"price":91.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"quote":{"ms_of_day":55492301,"bid_size":36,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":91.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"ohlc":{"ms_of_day":55492301,"open":90.01,"high":98.57,"low":87.67,"close":91.51,"volume":3714906,"count":59060,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"trade":{"ms_of_day":55492301,"sequence":41898431,"size":140,"condition":95,"price":91.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492302,"bid_size":300,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":448,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492302,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175706337,"count":1514816,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492302,"sequence":41898432,"size":100,"condition":95,"price":173.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492302,"bid_size":300,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":448,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492302,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175706365,"count":1514817,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492302,"sequence":41898433,"size":28,"condition":115,"price":173.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492302,"bid_size":3,"bid_exchange":29,"bid":173.49,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492302,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175706663,"count":1514818,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492302,"sequence":41898435,"size":298,"condition":95,"price":173.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"quote":{"ms_of_day":55486534,"bid_size":632,"bid_exchange":29,"bid":17.58,"bid_condition":0,"ask_size":931,"ask_exchange":29,"ask":17.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"ohlc":{"ms_of_day":55492297,"open":19.1,"high":19.2,"low":17.55,"close":17.58,"volume":6137151,"count":66150,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"trade":{"ms_of_day":55492297,"sequence":41898418,"size":100,"condition":4,"price":17.5889,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492303,"bid_size":300,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492303,"open":191.3,"high":238.78,"low":170.46,"close":173.51,"volume":175706664,"count":1514819,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492303,"sequence":41898436,"size":1,"condition":115,"price":173.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492303,"bid_size":300,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492303,"open":191.3,"high":238.78,"low":170.46,"close":173.51,"volume":175706665,"count":1514820,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492303,"sequence":41898437,"size":1,"condition":115,"price":173.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55492300,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138474437,"count":494968,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55492300,"sequence":41898425,"size":600,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492303,"bid_size":350,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492303,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175706706,"count":1514821,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492303,"sequence":41898438,"size":41,"condition":115,"price":173.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VICI"},"quote":{"ms_of_day":55492017,"bid_size":300,"bid_exchange":29,"bid":32.0,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":32.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VICI"},"ohlc":{"ms_of_day":55492302,"open":32.5,"high":33.17,"low":31.41,"close":32.0,"volume":10707986,"count":77490,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VICI"},"trade":{"ms_of_day":55492302,"sequence":41898434,"size":2,"condition":115,"price":32.008,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55492304,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138474737,"count":494969,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55492304,"sequence":41898442,"size":300,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55492056,"bid_size":28,"bid_exchange":29,"bid":534.86,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":535.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55492298,"open":510.95,"high":537.4,"low":471.44,"close":535.09,"volume":15598919,"count":442857,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55492298,"sequence":41898419,"size":18,"condition":115,"price":535.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEGA"},"quote":{"ms_of_day":55484731,"bid_size":40,"bid_exchange":29,"bid":72.79,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":72.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEGA"},"ohlc":{"ms_of_day":55492300,"open":78.91,"high":79.8,"low":68.01,"close":72.79,"volume":5828541,"count":87205,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEGA"},"trade":{"ms_of_day":55492300,"sequence":41898424,"size":4,"condition":115,"price":72.796,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONS"},"quote":{"ms_of_day":55486148,"bid_size":204,"bid_exchange":29,"bid":31.61,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":31.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONS"},"ohlc":{"ms_of_day":55492303,"open":32.4,"high":34.64,"low":31.0,"close":31.63,"volume":4849843,"count":53392,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONS"},"trade":{"ms_of_day":55492303,"sequence":41898439,"size":100,"condition":0,"price":31.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492304,"bid_size":350,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492304,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175706791,"count":1514822,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492304,"sequence":41898440,"size":85,"condition":115,"price":173.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492304,"bid_size":350,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492304,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175706844,"count":1514823,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492304,"sequence":41898441,"size":53,"condition":115,"price":173.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492305,"bid_size":350,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492305,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175706887,"count":1514824,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492305,"sequence":41898445,"size":43,"condition":115,"price":173.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492305,"bid_size":3,"bid_exchange":29,"bid":173.49,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492305,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175707026,"count":1514825,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492305,"sequence":41898448,"size":139,"condition":95,"price":173.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492305,"bid_size":53,"bid_exchange":29,"bid":173.49,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492305,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175707099,"count":1514826,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492305,"sequence":41898449,"size":73,"condition":115,"price":173.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492306,"bid_size":54,"bid_exchange":29,"bid":173.49,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492308,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175707142,"count":1514827,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492308,"sequence":41898468,"size":43,"condition":115,"price":173.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSTS"},"quote":{"ms_of_day":55485460,"bid_size":686,"bid_exchange":29,"bid":10.18,"bid_condition":0,"ask_size":2460,"ask_exchange":29,"ask":10.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSTS"},"ohlc":{"ms_of_day":55492308,"open":11.5,"high":11.58,"low":9.565,"close":10.183,"volume":7950645,"count":61515,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSTS"},"trade":{"ms_of_day":55492308,"sequence":41898471,"size":27,"condition":115,"price":10.183,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"quote":{"ms_of_day":55491060,"bid_size":4263,"bid_exchange":29,"bid":7.5,"bid_condition":0,"ask_size":2700,"ask_exchange":29,"ask":7.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"ohlc":{"ms_of_day":55492308,"open":8.3,"high":8.3,"low":7.0,"close":7.5,"volume":21097064,"count":99207,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"trade":{"ms_of_day":55492308,"sequence":41898472,"size":1,"condition":115,"price":7.5051,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492308,"bid_size":350,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":173.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492308,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175707242,"count":1514828,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492308,"sequence":41898478,"size":100,"condition":0,"price":173.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492308,"bid_size":350,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":173.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492308,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175707272,"count":1514829,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492308,"sequence":41898479,"size":30,"condition":115,"price":173.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492308,"bid_size":350,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":173.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492308,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175707275,"count":1514830,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492308,"sequence":41898480,"size":3,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492308,"bid_size":350,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":173.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492308,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175707325,"count":1514831,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492308,"sequence":41898481,"size":50,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492308,"bid_size":350,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":173.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492308,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175707326,"count":1514832,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492308,"sequence":41898482,"size":1,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492308,"bid_size":350,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":173.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492308,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175707398,"count":1514833,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492308,"sequence":41898483,"size":72,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492308,"bid_size":50,"bid_exchange":29,"bid":173.49,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492308,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175707401,"count":1514834,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492308,"sequence":41898485,"size":3,"condition":115,"price":173.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492310,"bid_size":350,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":166,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492310,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175707501,"count":1514835,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492310,"sequence":41898488,"size":100,"condition":0,"price":173.505,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492310,"bid_size":350,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":166,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492310,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175707551,"count":1514836,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492310,"sequence":41898489,"size":50,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492310,"bid_size":350,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":166,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492310,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175707561,"count":1514837,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492310,"sequence":41898490,"size":10,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492310,"bid_size":350,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":166,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492310,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175707656,"count":1514838,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492310,"sequence":41898491,"size":95,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492310,"bid_size":350,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492310,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175707693,"count":1514839,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492310,"sequence":41898493,"size":37,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492310,"bid_size":350,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492310,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175707699,"count":1514840,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492310,"sequence":41898494,"size":6,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492310,"bid_size":104,"bid_exchange":29,"bid":173.49,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492310,"open":191.3,"high":238.78,"low":170.46,"close":173.51,"volume":175707803,"count":1514841,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492310,"sequence":41898495,"size":104,"condition":95,"price":173.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492311,"bid_size":246,"bid_exchange":29,"bid":173.49,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492311,"open":191.3,"high":238.78,"low":170.46,"close":173.51,"volume":175707885,"count":1514842,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492311,"sequence":41898497,"size":82,"condition":115,"price":173.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492311,"bid_size":182,"bid_exchange":29,"bid":173.49,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492311,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175707949,"count":1514843,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492311,"sequence":41898498,"size":64,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492311,"bid_size":350,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492311,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175707989,"count":1514844,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492311,"sequence":41898499,"size":40,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492311,"bid_size":350,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492311,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175708039,"count":1514845,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492311,"sequence":41898500,"size":50,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492311,"bid_size":350,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492311,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175708049,"count":1514846,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492311,"sequence":41898501,"size":10,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492311,"bid_size":50,"bid_exchange":29,"bid":173.49,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492311,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175708131,"count":1514847,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492311,"sequence":41898502,"size":82,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492311,"bid_size":50,"bid_exchange":29,"bid":173.49,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492311,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175708249,"count":1514848,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492311,"sequence":41898503,"size":118,"condition":95,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492311,"bid_size":50,"bid_exchange":29,"bid":173.49,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492312,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175708587,"count":1514849,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492312,"sequence":41898504,"size":338,"condition":0,"price":173.491,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55492015,"bid_size":278,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":319,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55492312,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67055928,"count":839013,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55492312,"sequence":41898506,"size":20,"condition":115,"price":164.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"quote":{"ms_of_day":55490264,"bid_size":5,"bid_exchange":29,"bid":113.49,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":113.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"ohlc":{"ms_of_day":55492306,"open":162.95,"high":169.99,"low":106.0,"close":113.62,"volume":19488326,"count":264016,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"trade":{"ms_of_day":55492306,"sequence":41898450,"size":25,"condition":115,"price":113.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLE"},"quote":{"ms_of_day":55489817,"bid_size":516,"bid_exchange":29,"bid":13.02,"bid_condition":0,"ask_size":829,"ask_exchange":29,"ask":13.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLE"},"ohlc":{"ms_of_day":55492304,"open":14.7,"high":15.0,"low":12.93,"close":13.025,"volume":8350952,"count":79461,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLE"},"trade":{"ms_of_day":55492304,"sequence":41898443,"size":2000,"condition":0,"price":13.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492312,"bid_size":7,"bid_exchange":29,"bid":173.49,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492312,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175708630,"count":1514850,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492312,"sequence":41898507,"size":43,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"quote":{"ms_of_day":55490264,"bid_size":5,"bid_exchange":29,"bid":113.49,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":113.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"ohlc":{"ms_of_day":55492306,"open":162.95,"high":169.99,"low":106.0,"close":113.62,"volume":19488376,"count":264017,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"trade":{"ms_of_day":55492306,"sequence":41898451,"size":50,"condition":115,"price":113.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55492305,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138474747,"count":494970,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55492305,"sequence":41898446,"size":10,"condition":115,"price":13.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55489860,"bid_size":6098,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":13133,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55492304,"open":29.52,"high":33.18,"low":28.38,"close":31.343,"volume":42110027,"count":93874,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55492304,"sequence":41898444,"size":1,"condition":115,"price":31.3439,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492312,"bid_size":2,"bid_exchange":29,"bid":173.49,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492312,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175708635,"count":1514851,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492312,"sequence":41898508,"size":5,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55490366,"bid_size":9,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55492305,"open":47.2,"high":51.07,"low":45.56,"close":48.29,"volume":9748590,"count":149776,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55492305,"sequence":41898447,"size":4,"condition":115,"price":48.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"quote":{"ms_of_day":55487869,"bid_size":20,"bid_exchange":29,"bid":39.29,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":39.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"ohlc":{"ms_of_day":55492306,"open":39.99,"high":41.4,"low":32.22,"close":39.31,"volume":7962250,"count":84138,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"trade":{"ms_of_day":55492306,"sequence":41898452,"size":52,"condition":115,"price":39.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492313,"bid_size":280,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492313,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175708637,"count":1514852,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492313,"sequence":41898511,"size":2,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55488233,"bid_size":23943,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49018,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55492312,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194421780,"count":333571,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55492312,"sequence":41898505,"size":5000,"condition":0,"price":9.7685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492313,"bid_size":280,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492313,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175708787,"count":1514853,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492313,"sequence":41898512,"size":150,"condition":0,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"quote":{"ms_of_day":55491761,"bid_size":1447,"bid_exchange":29,"bid":13.19,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"ohlc":{"ms_of_day":55492308,"open":13.87,"high":14.07,"low":13.0,"close":13.19,"volume":13985164,"count":98299,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"trade":{"ms_of_day":55492308,"sequence":41898474,"size":100,"condition":0,"price":13.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492313,"bid_size":280,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492313,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175708991,"count":1514854,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492313,"sequence":41898513,"size":204,"condition":0,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492313,"bid_size":280,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492313,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175709061,"count":1514855,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492313,"sequence":41898514,"size":70,"condition":115,"price":173.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492307,"bid_size":4310,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492307,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57670201,"count":416127,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492307,"sequence":41898453,"size":71,"condition":115,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTON"},"quote":{"ms_of_day":55490399,"bid_size":5420,"bid_exchange":29,"bid":6.84,"bid_condition":0,"ask_size":1843,"ask_exchange":29,"ask":6.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTON"},"ohlc":{"ms_of_day":55492313,"open":6.84,"high":7.66,"low":5.55,"close":6.84,"volume":111754245,"count":290085,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTON"},"trade":{"ms_of_day":55492313,"sequence":41898509,"size":1,"condition":115,"price":6.849,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492307,"bid_size":4310,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492307,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57670301,"count":416128,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492307,"sequence":41898454,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492315,"bid_size":280,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492315,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175709111,"count":1514856,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492315,"sequence":41898518,"size":50,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492307,"bid_size":4310,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492307,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57670401,"count":416129,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492307,"sequence":41898455,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492315,"bid_size":280,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492315,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175709189,"count":1514857,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492315,"sequence":41898519,"size":78,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492307,"bid_size":4310,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492307,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57670501,"count":416130,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492307,"sequence":41898456,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"quote":{"ms_of_day":55492314,"bid_size":100,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":1.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"ohlc":{"ms_of_day":55492314,"open":0.135,"high":2.25,"low":0.126,"close":1.9,"volume":5098680,"count":32940,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"trade":{"ms_of_day":55492314,"sequence":41898515,"size":1,"condition":115,"price":1.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492307,"bid_size":4310,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492307,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57670601,"count":416131,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492307,"sequence":41898457,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492307,"bid_size":4310,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492307,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57670701,"count":416132,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492307,"sequence":41898458,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"quote":{"ms_of_day":55492314,"bid_size":100,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":1.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"ohlc":{"ms_of_day":55492314,"open":0.135,"high":2.25,"low":0.126,"close":1.9,"volume":5098685,"count":32941,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"trade":{"ms_of_day":55492314,"sequence":41898516,"size":5,"condition":115,"price":1.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492315,"bid_size":258,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492315,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175709261,"count":1514858,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492315,"sequence":41898520,"size":72,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492307,"bid_size":4310,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492307,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57670801,"count":416133,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492307,"sequence":41898459,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"quote":{"ms_of_day":55492314,"bid_size":100,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":1.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"ohlc":{"ms_of_day":55492314,"open":0.135,"high":2.25,"low":0.126,"close":1.9,"volume":5098695,"count":32942,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"trade":{"ms_of_day":55492314,"sequence":41898517,"size":10,"condition":115,"price":1.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492315,"bid_size":258,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492315,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175709465,"count":1514859,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492315,"sequence":41898521,"size":204,"condition":0,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492307,"bid_size":4310,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492307,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57671030,"count":416134,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492307,"sequence":41898460,"size":229,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492307,"bid_size":4310,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492307,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57671063,"count":416135,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492307,"sequence":41898461,"size":33,"condition":115,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55492075,"bid_size":185,"bid_exchange":29,"bid":278.85,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55492316,"open":275.25,"high":391.03,"low":168.5,"close":279.15,"volume":581393209,"count":6833603,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55492316,"sequence":41898523,"size":5,"condition":96,"price":279.153,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"quote":{"ms_of_day":55492206,"bid_size":100,"bid_exchange":29,"bid":129.07,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":129.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"ohlc":{"ms_of_day":55492307,"open":142.25,"high":144.89,"low":112.87,"close":129.16,"volume":11420369,"count":170393,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"trade":{"ms_of_day":55492307,"sequence":41898462,"size":5,"condition":115,"price":129.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492315,"bid_size":258,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492315,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175709487,"count":1514860,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492315,"sequence":41898522,"size":22,"condition":115,"price":173.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492307,"bid_size":4315,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492307,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57671109,"count":416136,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492307,"sequence":41898463,"size":46,"condition":115,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492315,"bid_size":258,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492316,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175709517,"count":1514861,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492316,"sequence":41898524,"size":30,"condition":115,"price":173.505,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492307,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492307,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57671209,"count":416137,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492307,"sequence":41898464,"size":100,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492307,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492307,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57671409,"count":416138,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492307,"sequence":41898465,"size":200,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492307,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492307,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57671463,"count":416139,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492307,"sequence":41898466,"size":54,"condition":115,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492307,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492307,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57671509,"count":416140,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492307,"sequence":41898467,"size":46,"condition":115,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492307,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492308,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57671609,"count":416141,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492308,"sequence":41898469,"size":100,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492307,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492308,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57671809,"count":416142,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492308,"sequence":41898470,"size":200,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492307,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492308,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57671909,"count":416143,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492308,"sequence":41898473,"size":100,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492307,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492308,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57672109,"count":416144,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492308,"sequence":41898475,"size":200,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"quote":{"ms_of_day":55492206,"bid_size":100,"bid_exchange":29,"bid":129.07,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":129.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"ohlc":{"ms_of_day":55492308,"open":142.25,"high":144.89,"low":112.87,"close":129.16,"volume":11420374,"count":170394,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"trade":{"ms_of_day":55492308,"sequence":41898476,"size":5,"condition":115,"price":129.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"quote":{"ms_of_day":55492206,"bid_size":100,"bid_exchange":29,"bid":129.07,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":129.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"ohlc":{"ms_of_day":55492308,"open":142.25,"high":144.89,"low":112.87,"close":129.16,"volume":11420391,"count":170395,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"trade":{"ms_of_day":55492308,"sequence":41898477,"size":17,"condition":115,"price":129.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492307,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492308,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57672126,"count":416145,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492308,"sequence":41898484,"size":17,"condition":115,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492309,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":454,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492309,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57672226,"count":416146,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492309,"sequence":41898486,"size":100,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492309,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":654,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492310,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57672309,"count":416147,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492310,"sequence":41898487,"size":83,"condition":115,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492310,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492310,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57672326,"count":416148,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492310,"sequence":41898492,"size":17,"condition":115,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492310,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492311,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57672426,"count":416149,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492311,"sequence":41898496,"size":100,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"quote":{"ms_of_day":55482772,"bid_size":2082,"bid_exchange":29,"bid":3.72,"bid_condition":0,"ask_size":1437,"ask_exchange":29,"ask":3.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"ohlc":{"ms_of_day":55492313,"open":4.62,"high":4.86,"low":3.15,"close":3.719,"volume":21548997,"count":102666,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"trade":{"ms_of_day":55492313,"sequence":41898510,"size":100,"condition":4,"price":3.7191,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGCB"},"quote":{"ms_of_day":55398468,"bid_size":1950,"bid_exchange":29,"bid":26.15,"bid_condition":0,"ask_size":1812,"ask_exchange":29,"ask":26.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGCB"},"ohlc":{"ms_of_day":55492319,"open":26.12,"high":26.26,"low":26.1,"close":26.15,"volume":1657066,"count":3208,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGCB"},"trade":{"ms_of_day":55492319,"sequence":41898537,"size":609,"condition":0,"price":26.1568,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"quote":{"ms_of_day":55485009,"bid_size":255,"bid_exchange":29,"bid":225.51,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":225.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"ohlc":{"ms_of_day":55492318,"open":218.85,"high":234.61,"low":207.99,"close":225.73,"volume":5071382,"count":114338,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"trade":{"ms_of_day":55492318,"sequence":41898529,"size":18,"condition":115,"price":225.7332,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"quote":{"ms_of_day":55485009,"bid_size":255,"bid_exchange":29,"bid":225.51,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":225.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"ohlc":{"ms_of_day":55492319,"open":218.85,"high":234.61,"low":207.99,"close":225.63,"volume":5071388,"count":114339,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"trade":{"ms_of_day":55492319,"sequence":41898536,"size":6,"condition":115,"price":225.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"quote":{"ms_of_day":55490814,"bid_size":50,"bid_exchange":29,"bid":58.87,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":58.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"ohlc":{"ms_of_day":55492321,"open":59.14,"high":63.486,"low":54.258,"close":58.886,"volume":56639169,"count":567951,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"trade":{"ms_of_day":55492321,"sequence":41898543,"size":41,"condition":115,"price":58.8867,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APD"},"quote":{"ms_of_day":55454753,"bid_size":11,"bid_exchange":29,"bid":295.44,"bid_condition":0,"ask_size":253,"ask_exchange":29,"ask":295.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APD"},"ohlc":{"ms_of_day":55492321,"open":304.51,"high":316.15,"low":285.0,"close":295.61,"volume":5087270,"count":138602,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APD"},"trade":{"ms_of_day":55492321,"sequence":41898546,"size":22,"condition":115,"price":295.6172,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"quote":{"ms_of_day":55492131,"bid_size":200,"bid_exchange":29,"bid":0.6469,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.6481,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"ohlc":{"ms_of_day":55492322,"open":0.877,"high":0.8906,"low":0.6315,"close":0.6474,"volume":1649523,"count":4501,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"trade":{"ms_of_day":55492322,"sequence":41898547,"size":100,"condition":0,"price":0.6474,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"quote":{"ms_of_day":55492322,"bid_size":200,"bid_exchange":29,"bid":0.6469,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":0.6481,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"ohlc":{"ms_of_day":55492322,"open":0.877,"high":0.8906,"low":0.6315,"close":0.6481,"volume":1649623,"count":4502,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"trade":{"ms_of_day":55492322,"sequence":41898548,"size":100,"condition":95,"price":0.6481,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"quote":{"ms_of_day":55492322,"bid_size":200,"bid_exchange":29,"bid":0.6469,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":0.6481,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"ohlc":{"ms_of_day":55492322,"open":0.877,"high":0.8906,"low":0.6315,"close":0.6481,"volume":1649727,"count":4503,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"trade":{"ms_of_day":55492322,"sequence":41898549,"size":104,"condition":95,"price":0.6481,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492315,"bid_size":258,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492316,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175709529,"count":1514862,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492316,"sequence":41898525,"size":12,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492315,"bid_size":258,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492316,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175709543,"count":1514863,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492316,"sequence":41898526,"size":14,"condition":115,"price":173.505,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"quote":{"ms_of_day":55480413,"bid_size":6,"bid_exchange":29,"bid":971.93,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":972.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"ohlc":{"ms_of_day":55492322,"open":978.06,"high":991.0,"low":879.79,"close":972.81,"volume":1545866,"count":89604,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"trade":{"ms_of_day":55492322,"sequence":41898551,"size":42,"condition":115,"price":972.8137,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492315,"bid_size":258,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492317,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175709573,"count":1514864,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492317,"sequence":41898527,"size":30,"condition":115,"price":173.505,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55492322,"bid_size":25,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1922,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55492322,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120299161,"count":1209653,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55492322,"sequence":41898550,"size":200,"condition":95,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492315,"bid_size":258,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492317,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175709586,"count":1514865,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492317,"sequence":41898528,"size":13,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"quote":{"ms_of_day":55490101,"bid_size":114,"bid_exchange":29,"bid":78.51,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":78.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"ohlc":{"ms_of_day":55492318,"open":103.57,"high":111.09,"low":75.21,"close":78.55,"volume":7510528,"count":127639,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"trade":{"ms_of_day":55492318,"sequence":41898530,"size":5,"condition":115,"price":78.555,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CINF"},"quote":{"ms_of_day":55488933,"bid_size":1,"bid_exchange":29,"bid":147.5,"bid_condition":0,"ask_size":316,"ask_exchange":29,"ask":147.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CINF"},"ohlc":{"ms_of_day":55492323,"open":146.98,"high":151.0,"low":140.89,"close":147.61,"volume":4105899,"count":68468,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CINF"},"trade":{"ms_of_day":55492323,"sequence":41898553,"size":16,"condition":115,"price":147.6192,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLRN"},"quote":{"ms_of_day":55412781,"bid_size":5211,"bid_exchange":29,"bid":30.82,"bid_condition":0,"ask_size":1393,"ask_exchange":29,"ask":30.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLRN"},"ohlc":{"ms_of_day":55492318,"open":30.7499,"high":30.86,"low":30.74,"close":30.8289,"volume":3175868,"count":8629,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLRN"},"trade":{"ms_of_day":55492318,"sequence":41898531,"size":272,"condition":0,"price":30.8289,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"quote":{"ms_of_day":55480413,"bid_size":6,"bid_exchange":29,"bid":971.93,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":972.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"ohlc":{"ms_of_day":55492324,"open":978.06,"high":991.0,"low":879.79,"close":972.2,"volume":1545867,"count":89605,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"trade":{"ms_of_day":55492324,"sequence":41898554,"size":1,"condition":115,"price":972.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492315,"bid_size":258,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492318,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175709616,"count":1514866,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492318,"sequence":41898532,"size":30,"condition":115,"price":173.505,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492315,"bid_size":258,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492318,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175709628,"count":1514867,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492318,"sequence":41898533,"size":12,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492315,"bid_size":258,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492319,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175709658,"count":1514868,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492319,"sequence":41898534,"size":30,"condition":115,"price":173.505,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492315,"bid_size":258,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492319,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175709671,"count":1514869,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492319,"sequence":41898535,"size":13,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492320,"bid_size":221,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492320,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175709771,"count":1514870,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492320,"sequence":41898538,"size":100,"condition":0,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492320,"bid_size":221,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492320,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175709975,"count":1514871,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492320,"sequence":41898539,"size":204,"condition":0,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492320,"bid_size":221,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492320,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175710012,"count":1514872,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492320,"sequence":41898540,"size":37,"condition":115,"price":173.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492320,"bid_size":221,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492321,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175710162,"count":1514873,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492321,"sequence":41898541,"size":150,"condition":0,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492320,"bid_size":221,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492321,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175710225,"count":1514874,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492321,"sequence":41898542,"size":63,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492320,"bid_size":221,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492321,"open":191.3,"high":238.78,"low":170.46,"close":173.53,"volume":175710275,"count":1514875,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492321,"sequence":41898544,"size":50,"condition":96,"price":173.5337,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492320,"bid_size":221,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492321,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175710317,"count":1514876,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492321,"sequence":41898545,"size":42,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492320,"bid_size":221,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492322,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175710329,"count":1514877,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492322,"sequence":41898552,"size":12,"condition":115,"price":173.4933,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"quote":{"ms_of_day":55486549,"bid_size":151,"bid_exchange":29,"bid":50.15,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":50.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"ohlc":{"ms_of_day":55492328,"open":52.0,"high":58.99,"low":48.74,"close":50.17,"volume":3999251,"count":43336,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"trade":{"ms_of_day":55492328,"sequence":41898561,"size":112,"condition":0,"price":50.1799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"quote":{"ms_of_day":55492322,"bid_size":151,"bid_exchange":29,"bid":129.06,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":129.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"ohlc":{"ms_of_day":55492325,"open":142.25,"high":144.89,"low":112.87,"close":129.2,"volume":11420426,"count":170396,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"trade":{"ms_of_day":55492325,"sequence":41898555,"size":35,"condition":115,"price":129.2063,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOW"},"quote":{"ms_of_day":55471949,"bid_size":3,"bid_exchange":29,"bid":831.43,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":832.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOW"},"ohlc":{"ms_of_day":55492327,"open":914.91,"high":967.98,"low":821.34,"close":832.24,"volume":3729847,"count":127488,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOW"},"trade":{"ms_of_day":55492327,"sequence":41898558,"size":28,"condition":115,"price":832.2493,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"quote":{"ms_of_day":55478766,"bid_size":5,"bid_exchange":29,"bid":346.02,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":346.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"ohlc":{"ms_of_day":55492326,"open":363.99,"high":368.0,"low":339.19,"close":346.13,"volume":4874068,"count":119723,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"trade":{"ms_of_day":55492326,"sequence":41898557,"size":18,"condition":115,"price":346.1354,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"quote":{"ms_of_day":55485321,"bid_size":345,"bid_exchange":29,"bid":369.55,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":369.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"ohlc":{"ms_of_day":55492326,"open":388.51,"high":398.0,"low":360.145,"close":369.838,"volume":7059346,"count":190984,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"trade":{"ms_of_day":55492326,"sequence":41898556,"size":85,"condition":115,"price":369.838,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"quote":{"ms_of_day":55489601,"bid_size":232,"bid_exchange":29,"bid":37.51,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":37.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"ohlc":{"ms_of_day":55492328,"open":34.08,"high":37.85,"low":33.69,"close":37.52,"volume":10532930,"count":118842,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"trade":{"ms_of_day":55492328,"sequence":41898565,"size":1,"condition":115,"price":37.523,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55491183,"bid_size":31,"bid_exchange":29,"bid":117.93,"bid_condition":0,"ask_size":352,"ask_exchange":29,"ask":117.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55492327,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51628824,"count":517584,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55492327,"sequence":41898559,"size":323,"condition":0,"price":117.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55492023,"bid_size":130,"bid_exchange":29,"bid":569.78,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55492329,"open":561.44,"high":604.52,"low":500.94,"close":569.78,"volume":467991493,"count":3986432,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55492329,"sequence":41898567,"size":50,"condition":115,"price":569.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55491183,"bid_size":31,"bid_exchange":29,"bid":117.93,"bid_condition":0,"ask_size":352,"ask_exchange":29,"ask":117.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55492327,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51629444,"count":517585,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55492327,"sequence":41898560,"size":620,"condition":0,"price":117.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55491183,"bid_size":31,"bid_exchange":29,"bid":117.93,"bid_condition":0,"ask_size":352,"ask_exchange":29,"ask":117.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55492328,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51629471,"count":517586,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55492328,"sequence":41898562,"size":27,"condition":96,"price":117.9304,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55491183,"bid_size":31,"bid_exchange":29,"bid":117.93,"bid_condition":0,"ask_size":352,"ask_exchange":29,"ask":117.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55492328,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51629499,"count":517587,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55492328,"sequence":41898563,"size":28,"condition":96,"price":117.9304,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55491183,"bid_size":31,"bid_exchange":29,"bid":117.93,"bid_condition":0,"ask_size":352,"ask_exchange":29,"ask":117.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55492328,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51629528,"count":517588,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55492328,"sequence":41898564,"size":29,"condition":96,"price":117.9303,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWM"},"quote":{"ms_of_day":55492249,"bid_size":27,"bid_exchange":29,"bid":133.3,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":133.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWM"},"ohlc":{"ms_of_day":55492334,"open":129.3,"high":138.088,"low":120.001,"close":133.36,"volume":9842496,"count":187774,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWM"},"trade":{"ms_of_day":55492334,"sequence":41898569,"size":100,"condition":0,"price":133.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHYG"},"quote":{"ms_of_day":55458231,"bid_size":2070,"bid_exchange":29,"bid":42.62,"bid_condition":0,"ask_size":4800,"ask_exchange":29,"ask":42.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHYG"},"ohlc":{"ms_of_day":55492329,"open":42.91,"high":43.25,"low":42.41,"close":42.625,"volume":5276767,"count":18124,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHYG"},"trade":{"ms_of_day":55492329,"sequence":41898566,"size":2,"condition":115,"price":42.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIP"},"quote":{"ms_of_day":55486103,"bid_size":1600,"bid_exchange":29,"bid":109.95,"bid_condition":0,"ask_size":1313,"ask_exchange":29,"ask":109.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIP"},"ohlc":{"ms_of_day":55492333,"open":109.8,"high":110.49,"low":108.99,"close":109.96,"volume":3643564,"count":21885,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIP"},"trade":{"ms_of_day":55492333,"sequence":41898568,"size":1,"condition":115,"price":109.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWM"},"quote":{"ms_of_day":55492249,"bid_size":27,"bid_exchange":29,"bid":133.3,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":133.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWM"},"ohlc":{"ms_of_day":55492335,"open":129.3,"high":138.088,"low":120.001,"close":133.384,"volume":9842549,"count":187775,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWM"},"trade":{"ms_of_day":55492335,"sequence":41898571,"size":53,"condition":115,"price":133.3842,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUM"},"quote":{"ms_of_day":55487919,"bid_size":249,"bid_exchange":29,"bid":157.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":157.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUM"},"ohlc":{"ms_of_day":55492345,"open":159.37,"high":162.0,"low":155.03,"close":157.33,"volume":2835017,"count":46949,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUM"},"trade":{"ms_of_day":55492345,"sequence":41898594,"size":50,"condition":115,"price":157.3359,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTC"},"quote":{"ms_of_day":55488320,"bid_size":90,"bid_exchange":29,"bid":37.63,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":37.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTC"},"ohlc":{"ms_of_day":55492336,"open":38.47,"high":42.88,"low":32.11,"close":37.58,"volume":14791037,"count":156178,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTC"},"trade":{"ms_of_day":55492336,"sequence":41898572,"size":11,"condition":115,"price":37.5823,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55490353,"bid_size":615,"bid_exchange":29,"bid":151.47,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55492345,"open":149.65,"high":158.38,"low":143.55,"close":151.52,"volume":10654500,"count":154036,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55492345,"sequence":41898595,"size":13,"condition":115,"price":151.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWM"},"quote":{"ms_of_day":55492249,"bid_size":27,"bid_exchange":29,"bid":133.3,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":133.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWM"},"ohlc":{"ms_of_day":55492336,"open":129.3,"high":138.088,"low":120.001,"close":133.335,"volume":9842550,"count":187776,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWM"},"trade":{"ms_of_day":55492336,"sequence":41898573,"size":1,"condition":115,"price":133.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"quote":{"ms_of_day":55491703,"bid_size":101,"bid_exchange":29,"bid":19.27,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":19.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"ohlc":{"ms_of_day":55492345,"open":23.94,"high":25.98,"low":18.23,"close":19.31,"volume":7089041,"count":82596,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"trade":{"ms_of_day":55492345,"sequence":41898598,"size":8,"condition":96,"price":19.3172,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDD"},"quote":{"ms_of_day":55492338,"bid_size":2600,"bid_exchange":29,"bid":26.22,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":26.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDD"},"ohlc":{"ms_of_day":55492340,"open":26.3276,"high":26.76,"low":25.94,"close":26.2399,"volume":517805,"count":1259,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDD"},"trade":{"ms_of_day":55492340,"sequence":41898575,"size":100,"condition":0,"price":26.2399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDD"},"quote":{"ms_of_day":55492338,"bid_size":2600,"bid_exchange":29,"bid":26.22,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":26.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDD"},"ohlc":{"ms_of_day":55492340,"open":26.3276,"high":26.76,"low":25.94,"close":26.2399,"volume":517905,"count":1260,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDD"},"trade":{"ms_of_day":55492340,"sequence":41898576,"size":100,"condition":0,"price":26.2399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDD"},"quote":{"ms_of_day":55492338,"bid_size":2600,"bid_exchange":29,"bid":26.22,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":26.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDD"},"ohlc":{"ms_of_day":55492341,"open":26.3276,"high":26.76,"low":25.94,"close":26.2399,"volume":517961,"count":1261,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDD"},"trade":{"ms_of_day":55492341,"sequence":41898577,"size":56,"condition":115,"price":26.2399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"quote":{"ms_of_day":55491664,"bid_size":150,"bid_exchange":29,"bid":54.42,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":54.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"ohlc":{"ms_of_day":55492341,"open":52.63,"high":55.8,"low":52.55,"close":54.42,"volume":3005427,"count":48338,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"trade":{"ms_of_day":55492341,"sequence":41898578,"size":1,"condition":115,"price":54.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492320,"bid_size":221,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492342,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175710428,"count":1514878,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492342,"sequence":41898580,"size":99,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492320,"bid_size":221,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492342,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175710457,"count":1514879,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492342,"sequence":41898581,"size":29,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492344,"bid_size":55,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492344,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175710557,"count":1514880,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492344,"sequence":41898582,"size":100,"condition":0,"price":173.505,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492344,"bid_size":55,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492344,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175710628,"count":1514881,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492344,"sequence":41898583,"size":71,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492344,"bid_size":55,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492344,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175710728,"count":1514882,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492344,"sequence":41898584,"size":100,"condition":0,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492344,"bid_size":55,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492344,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175710799,"count":1514883,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492344,"sequence":41898585,"size":71,"condition":115,"price":173.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492344,"bid_size":55,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492344,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175710899,"count":1514884,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492344,"sequence":41898586,"size":100,"condition":0,"price":173.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492344,"bid_size":55,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492344,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175710949,"count":1514885,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492344,"sequence":41898587,"size":50,"condition":115,"price":173.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492344,"bid_size":55,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492344,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175710977,"count":1514886,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492344,"sequence":41898588,"size":28,"condition":115,"price":173.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492344,"bid_size":83,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492344,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175711181,"count":1514887,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492344,"sequence":41898589,"size":204,"condition":95,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492344,"bid_size":55,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492344,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175711905,"count":1514888,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492344,"sequence":41898590,"size":724,"condition":95,"price":173.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"quote":{"ms_of_day":55491416,"bid_size":7,"bid_exchange":29,"bid":562.5,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":562.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"ohlc":{"ms_of_day":55492327,"open":624.8,"high":660.55,"low":543.0,"close":562.71,"volume":4791224,"count":159279,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"trade":{"ms_of_day":55492327,"sequence":41898570,"size":10,"condition":115,"price":562.71,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"quote":{"ms_of_day":55490842,"bid_size":368,"bid_exchange":29,"bid":180.3,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":180.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"ohlc":{"ms_of_day":55492344,"open":178.01,"high":184.87,"low":174.33,"close":180.34,"volume":563384,"count":18127,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"trade":{"ms_of_day":55492344,"sequence":41898591,"size":20,"condition":115,"price":180.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXX"},"quote":{"ms_of_day":55491172,"bid_size":103,"bid_exchange":29,"bid":46.7,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":46.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXX"},"ohlc":{"ms_of_day":55492336,"open":53.04,"high":60.3,"low":44.8,"close":46.71,"volume":17782380,"count":146030,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXX"},"trade":{"ms_of_day":55492336,"sequence":41898574,"size":1,"condition":115,"price":46.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492344,"bid_size":418,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492344,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175711963,"count":1514889,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492344,"sequence":41898592,"size":58,"condition":115,"price":173.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492344,"bid_size":418,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492344,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175712063,"count":1514890,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492344,"sequence":41898593,"size":100,"condition":0,"price":173.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492344,"bid_size":418,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492345,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175712114,"count":1514891,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492345,"sequence":41898596,"size":51,"condition":115,"price":173.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492344,"bid_size":418,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492345,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175712213,"count":1514892,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492345,"sequence":41898597,"size":99,"condition":115,"price":173.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55491535,"bid_size":1826,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55492342,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24452378,"count":111171,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55492342,"sequence":41898579,"size":200,"condition":4,"price":5.1528,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"quote":{"ms_of_day":55490842,"bid_size":368,"bid_exchange":29,"bid":180.3,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":180.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"ohlc":{"ms_of_day":55492346,"open":178.01,"high":184.87,"low":174.33,"close":180.34,"volume":563386,"count":18128,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"trade":{"ms_of_day":55492346,"sequence":41898599,"size":2,"condition":115,"price":180.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHE"},"quote":{"ms_of_day":55478220,"bid_size":118,"bid_exchange":29,"bid":39.82,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":39.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHE"},"ohlc":{"ms_of_day":55492347,"open":37.72,"high":43.0,"low":36.0,"close":39.83,"volume":3835060,"count":56901,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHE"},"trade":{"ms_of_day":55492347,"sequence":41898601,"size":1,"condition":115,"price":39.8316,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492344,"bid_size":418,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492348,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175712255,"count":1514893,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492348,"sequence":41898602,"size":42,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLR"},"quote":{"ms_of_day":55489819,"bid_size":20,"bid_exchange":29,"bid":127.79,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":127.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLR"},"ohlc":{"ms_of_day":55492347,"open":133.78,"high":140.94,"low":124.32,"close":127.83,"volume":13114186,"count":173295,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLR"},"trade":{"ms_of_day":55492347,"sequence":41898600,"size":100,"condition":0,"price":127.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492344,"bid_size":418,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492349,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175712298,"count":1514894,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492349,"sequence":41898603,"size":43,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492344,"bid_size":418,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492349,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175712341,"count":1514895,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492349,"sequence":41898604,"size":43,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"quote":{"ms_of_day":55488028,"bid_size":66,"bid_exchange":29,"bid":115.08,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":115.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"ohlc":{"ms_of_day":55492350,"open":112.69,"high":116.83,"low":104.51,"close":115.1,"volume":6277804,"count":133550,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"trade":{"ms_of_day":55492350,"sequence":41898605,"size":6,"condition":115,"price":115.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55490626,"bid_size":32,"bid_exchange":29,"bid":984.66,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55492357,"open":976.78,"high":1024.54,"low":862.96,"close":984.74,"volume":21669188,"count":431183,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55492357,"sequence":41898621,"size":1,"condition":115,"price":984.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492351,"bid_size":50,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492351,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175712417,"count":1514896,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492351,"sequence":41898606,"size":76,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492351,"bid_size":50,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492351,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175712488,"count":1514897,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492351,"sequence":41898607,"size":71,"condition":115,"price":173.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492351,"bid_size":50,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492351,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175712539,"count":1514898,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492351,"sequence":41898608,"size":51,"condition":115,"price":173.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492351,"bid_size":50,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492351,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175712597,"count":1514899,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492351,"sequence":41898609,"size":58,"condition":115,"price":173.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492351,"bid_size":50,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492351,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175712696,"count":1514900,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492351,"sequence":41898610,"size":99,"condition":115,"price":173.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492351,"bid_size":50,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492351,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175712712,"count":1514901,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492351,"sequence":41898611,"size":16,"condition":115,"price":173.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492351,"bid_size":50,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492351,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175712741,"count":1514902,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492351,"sequence":41898612,"size":29,"condition":115,"price":173.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492351,"bid_size":50,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492351,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175712812,"count":1514903,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492351,"sequence":41898613,"size":71,"condition":115,"price":173.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492351,"bid_size":50,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492351,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175712835,"count":1514904,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492351,"sequence":41898614,"size":23,"condition":115,"price":173.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492351,"bid_size":50,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492351,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175712841,"count":1514905,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492351,"sequence":41898615,"size":6,"condition":115,"price":173.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492351,"bid_size":50,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":173.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492352,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175713320,"count":1514906,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492352,"sequence":41898618,"size":479,"condition":0,"price":173.481,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGA"},"quote":{"ms_of_day":55478170,"bid_size":60,"bid_exchange":29,"bid":201.63,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGA"},"ohlc":{"ms_of_day":55492353,"open":196.52,"high":202.87,"low":184.11,"close":201.75,"volume":1274662,"count":41488,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGA"},"trade":{"ms_of_day":55492353,"sequence":41898619,"size":1,"condition":115,"price":201.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55492350,"bid_size":42,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":53.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55492351,"open":53.98,"high":59.5,"low":42.89,"close":53.15,"volume":47978013,"count":492880,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55492351,"sequence":41898616,"size":12,"condition":115,"price":53.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55492350,"bid_size":42,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":53.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55492351,"open":53.98,"high":59.5,"low":42.89,"close":53.15,"volume":47978017,"count":492881,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55492351,"sequence":41898617,"size":4,"condition":115,"price":53.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FI"},"quote":{"ms_of_day":55491266,"bid_size":100,"bid_exchange":29,"bid":219.38,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":219.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FI"},"ohlc":{"ms_of_day":55492357,"open":236.0,"high":238.99,"low":202.36,"close":219.42,"volume":14593745,"count":245035,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FI"},"trade":{"ms_of_day":55492357,"sequence":41898620,"size":6,"condition":115,"price":219.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55482006,"bid_size":73,"bid_exchange":29,"bid":38.2,"bid_condition":0,"ask_size":395,"ask_exchange":29,"ask":38.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55492357,"open":38.82,"high":41.82,"low":36.2,"close":38.21,"volume":25412490,"count":175728,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55492357,"sequence":41898622,"size":18,"condition":115,"price":38.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55479464,"bid_size":67,"bid_exchange":29,"bid":47.63,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":47.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55492358,"open":45.83,"high":53.06,"low":45.18,"close":47.63,"volume":2756787,"count":43649,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55492358,"sequence":41898623,"size":1,"condition":115,"price":47.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTF"},"quote":{"ms_of_day":55316875,"bid_size":1100,"bid_exchange":29,"bid":6.42,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":6.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTF"},"ohlc":{"ms_of_day":55492361,"open":6.51,"high":6.56,"low":6.41,"close":6.425,"volume":684137,"count":2619,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTF"},"trade":{"ms_of_day":55492361,"sequence":41898626,"size":3,"condition":115,"price":6.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"quote":{"ms_of_day":55487996,"bid_size":15800,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":11900,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"ohlc":{"ms_of_day":55492362,"open":9.19,"high":9.29,"low":7.8,"close":8.415,"volume":9660679,"count":83243,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"trade":{"ms_of_day":55492362,"sequence":41898627,"size":1,"condition":115,"price":8.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"quote":{"ms_of_day":55491597,"bid_size":10,"bid_exchange":29,"bid":75.47,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":75.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"ohlc":{"ms_of_day":55492362,"open":75.0,"high":75.7,"low":71.01,"close":75.505,"volume":2341216,"count":55206,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"trade":{"ms_of_day":55492362,"sequence":41898628,"size":4,"condition":115,"price":75.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55492128,"bid_size":581,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":406,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55492361,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49379680,"count":450539,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55492361,"sequence":41898625,"size":18,"condition":115,"price":42.2954,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"quote":{"ms_of_day":55491597,"bid_size":10,"bid_exchange":29,"bid":75.47,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":75.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"ohlc":{"ms_of_day":55492362,"open":75.0,"high":75.7,"low":71.01,"close":75.505,"volume":2341312,"count":55207,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"trade":{"ms_of_day":55492362,"sequence":41898629,"size":96,"condition":115,"price":75.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"quote":{"ms_of_day":55490658,"bid_size":93,"bid_exchange":29,"bid":57.72,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":57.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"ohlc":{"ms_of_day":55492359,"open":70.81,"high":72.08,"low":53.63,"close":57.74,"volume":31629197,"count":300037,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"trade":{"ms_of_day":55492359,"sequence":41898624,"size":10,"condition":115,"price":57.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55492358,"bid_size":11413,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":40606,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55492365,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697768557,"count":1313751,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55492365,"sequence":41898633,"size":100,"condition":0,"price":11.0671,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55491410,"bid_size":200,"bid_exchange":29,"bid":180.12,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55492363,"open":161.79,"high":201.18,"low":145.45,"close":180.17,"volume":48934116,"count":699957,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55492363,"sequence":41898630,"size":8,"condition":115,"price":180.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EG"},"quote":{"ms_of_day":55475488,"bid_size":5,"bid_exchange":29,"bid":367.82,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":368.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EG"},"ohlc":{"ms_of_day":55492364,"open":360.37,"high":368.76,"low":345.0,"close":367.78,"volume":999298,"count":38846,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EG"},"trade":{"ms_of_day":55492364,"sequence":41898632,"size":2,"condition":115,"price":367.7873,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"quote":{"ms_of_day":55487851,"bid_size":1295,"bid_exchange":29,"bid":9.14,"bid_condition":0,"ask_size":2259,"ask_exchange":29,"ask":9.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"ohlc":{"ms_of_day":55492365,"open":7.23,"high":9.5,"low":6.68,"close":9.14,"volume":30565081,"count":126821,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"trade":{"ms_of_day":55492365,"sequence":41898634,"size":6,"condition":115,"price":9.145,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"quote":{"ms_of_day":55489978,"bid_size":3,"bid_exchange":29,"bid":364.78,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":364.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"ohlc":{"ms_of_day":55492366,"open":398.13,"high":401.99,"low":346.2,"close":364.87,"volume":14338540,"count":322633,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"trade":{"ms_of_day":55492366,"sequence":41898635,"size":100,"condition":0,"price":364.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55491410,"bid_size":200,"bid_exchange":29,"bid":180.12,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55492364,"open":161.79,"high":201.18,"low":145.45,"close":180.17,"volume":48934119,"count":699958,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55492364,"sequence":41898631,"size":3,"condition":115,"price":180.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55492368,"bid_size":9,"bid_exchange":29,"bid":77.83,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55492368,"open":79.32,"high":79.39,"low":76.26,"close":77.83,"volume":6370867,"count":69172,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55492368,"sequence":41898636,"size":1,"condition":115,"price":77.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55492368,"bid_size":9,"bid_exchange":29,"bid":77.83,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55492368,"open":79.32,"high":79.39,"low":76.26,"close":77.83,"volume":6370883,"count":69173,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55492368,"sequence":41898637,"size":16,"condition":115,"price":77.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55492368,"bid_size":9,"bid_exchange":29,"bid":77.83,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55492368,"open":79.32,"high":79.39,"low":76.26,"close":77.83,"volume":6370887,"count":69174,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55492368,"sequence":41898638,"size":4,"condition":115,"price":77.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55491050,"bid_size":132,"bid_exchange":29,"bid":98.96,"bid_condition":0,"ask_size":236,"ask_exchange":29,"ask":98.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55492369,"open":105.8,"high":115.09,"low":92.25,"close":98.96,"volume":70815710,"count":629264,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55492369,"sequence":41898645,"size":100,"condition":0,"price":98.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55492368,"bid_size":7,"bid_exchange":29,"bid":77.83,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55492368,"open":79.32,"high":79.39,"low":76.26,"close":77.83,"volume":6370890,"count":69175,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55492368,"sequence":41898639,"size":3,"condition":115,"price":77.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55492368,"bid_size":170,"bid_exchange":29,"bid":77.82,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55492368,"open":79.32,"high":79.39,"low":76.26,"close":77.83,"volume":6370931,"count":69176,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55492368,"sequence":41898640,"size":41,"condition":115,"price":77.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55492368,"bid_size":170,"bid_exchange":29,"bid":77.82,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55492368,"open":79.32,"high":79.39,"low":76.26,"close":77.83,"volume":6370990,"count":69177,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55492368,"sequence":41898641,"size":59,"condition":115,"price":77.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55492368,"bid_size":170,"bid_exchange":29,"bid":77.82,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55492368,"open":79.32,"high":79.39,"low":76.26,"close":77.83,"volume":6371090,"count":69178,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55492368,"sequence":41898642,"size":100,"condition":0,"price":77.83,"exchange":57,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"quote":{"ms_of_day":55489076,"bid_size":33,"bid_exchange":29,"bid":125.97,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":126.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"ohlc":{"ms_of_day":55492379,"open":142.83,"high":143.59,"low":119.09,"close":126.0,"volume":32680692,"count":385720,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"trade":{"ms_of_day":55492379,"sequence":41898657,"size":100,"condition":0,"price":126.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55492368,"bid_size":170,"bid_exchange":29,"bid":77.82,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55492368,"open":79.32,"high":79.39,"low":76.26,"close":77.83,"volume":6371191,"count":69179,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55492368,"sequence":41898643,"size":101,"condition":0,"price":77.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACAD"},"quote":{"ms_of_day":55490707,"bid_size":419,"bid_exchange":29,"bid":17.22,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":17.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACAD"},"ohlc":{"ms_of_day":55492374,"open":19.24,"high":19.69,"low":16.31,"close":17.21,"volume":4006835,"count":37122,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACAD"},"trade":{"ms_of_day":55492374,"sequence":41898649,"size":100,"condition":4,"price":17.2153,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UWMC"},"quote":{"ms_of_day":55491345,"bid_size":3939,"bid_exchange":29,"bid":5.64,"bid_condition":0,"ask_size":20699,"ask_exchange":29,"ask":5.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UWMC"},"ohlc":{"ms_of_day":55492373,"open":6.5,"high":6.53,"low":5.59,"close":5.639,"volume":17535404,"count":81334,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UWMC"},"trade":{"ms_of_day":55492373,"sequence":41898648,"size":6,"condition":96,"price":5.6396,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55492368,"bid_size":170,"bid_exchange":29,"bid":77.82,"bid_condition":0,"ask_size":303,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55492368,"open":79.32,"high":79.39,"low":76.26,"close":77.83,"volume":6371194,"count":69180,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55492368,"sequence":41898644,"size":3,"condition":115,"price":77.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55492370,"bid_size":170,"bid_exchange":29,"bid":77.82,"bid_condition":0,"ask_size":755,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55492373,"open":79.32,"high":79.39,"low":76.26,"close":77.83,"volume":6371200,"count":69181,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55492373,"sequence":41898646,"size":6,"condition":115,"price":77.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55492370,"bid_size":170,"bid_exchange":29,"bid":77.82,"bid_condition":0,"ask_size":755,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55492373,"open":79.32,"high":79.39,"low":76.26,"close":77.83,"volume":6371206,"count":69182,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55492373,"sequence":41898647,"size":6,"condition":115,"price":77.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55492370,"bid_size":170,"bid_exchange":29,"bid":77.82,"bid_condition":0,"ask_size":755,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55492376,"open":79.32,"high":79.39,"low":76.26,"close":77.83,"volume":6371248,"count":69183,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55492376,"sequence":41898650,"size":42,"condition":115,"price":77.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"quote":{"ms_of_day":55492297,"bid_size":7135,"bid_exchange":29,"bid":6.23,"bid_condition":0,"ask_size":8500,"ask_exchange":29,"ask":6.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"ohlc":{"ms_of_day":55492377,"open":4.42,"high":6.33,"low":4.26,"close":6.235,"volume":74079410,"count":88920,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"trade":{"ms_of_day":55492377,"sequence":41898651,"size":2200,"condition":0,"price":6.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55492040,"bid_size":3596,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":4253,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55492381,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151240237,"count":281213,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55492381,"sequence":41898660,"size":300,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"quote":{"ms_of_day":55491971,"bid_size":499,"bid_exchange":29,"bid":36.98,"bid_condition":0,"ask_size":575,"ask_exchange":29,"ask":36.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"ohlc":{"ms_of_day":55492387,"open":36.1,"high":37.49,"low":33.83,"close":36.98,"volume":9675194,"count":91718,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"trade":{"ms_of_day":55492387,"sequence":41898666,"size":100,"condition":0,"price":36.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"quote":{"ms_of_day":55491971,"bid_size":499,"bid_exchange":29,"bid":36.98,"bid_condition":0,"ask_size":575,"ask_exchange":29,"ask":36.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"ohlc":{"ms_of_day":55492388,"open":36.1,"high":37.49,"low":33.83,"close":36.98,"volume":9675240,"count":91719,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"trade":{"ms_of_day":55492388,"sequence":41898668,"size":46,"condition":115,"price":36.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"quote":{"ms_of_day":55488390,"bid_size":14640,"bid_exchange":29,"bid":2.99,"bid_condition":0,"ask_size":22048,"ask_exchange":29,"ask":3.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"ohlc":{"ms_of_day":55492377,"open":2.89,"high":3.08,"low":2.74,"close":2.995,"volume":43124257,"count":53523,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"trade":{"ms_of_day":55492377,"sequence":41898652,"size":100,"condition":0,"price":2.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"quote":{"ms_of_day":55492389,"bid_size":499,"bid_exchange":29,"bid":36.98,"bid_condition":0,"ask_size":575,"ask_exchange":29,"ask":36.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"ohlc":{"ms_of_day":55492392,"open":36.1,"high":37.49,"low":33.83,"close":36.98,"volume":9675294,"count":91720,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"trade":{"ms_of_day":55492392,"sequence":41898670,"size":54,"condition":115,"price":36.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55491975,"bid_size":95,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":250.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55492377,"open":260.12,"high":275.8,"low":210.91,"close":250.16,"volume":56637371,"count":852783,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55492377,"sequence":41898653,"size":50,"condition":115,"price":250.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55492363,"bid_size":550,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":690,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55492378,"open":124.56,"high":149.019,"low":87.514,"close":112.785,"volume":1947802103,"count":10741806,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55492378,"sequence":41898655,"size":1500,"condition":0,"price":112.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55491975,"bid_size":95,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":250.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55492380,"open":260.12,"high":275.8,"low":210.91,"close":250.15,"volume":56637381,"count":852784,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55492380,"sequence":41898658,"size":10,"condition":115,"price":250.1562,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHL"},"quote":{"ms_of_day":55478221,"bid_size":5,"bid_exchange":29,"bid":18.72,"bid_condition":0,"ask_size":342,"ask_exchange":29,"ask":18.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHL"},"ohlc":{"ms_of_day":55492385,"open":21.04,"high":21.47,"low":18.6,"close":18.74,"volume":947943,"count":15214,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHL"},"trade":{"ms_of_day":55492385,"sequence":41898663,"size":1,"condition":115,"price":18.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"quote":{"ms_of_day":55488066,"bid_size":309,"bid_exchange":29,"bid":82.23,"bid_condition":0,"ask_size":253,"ask_exchange":29,"ask":82.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"ohlc":{"ms_of_day":55492386,"open":88.2,"high":92.28,"low":80.49,"close":82.25,"volume":14859152,"count":171964,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"trade":{"ms_of_day":55492386,"sequence":41898665,"size":1,"condition":115,"price":82.2525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"quote":{"ms_of_day":55488066,"bid_size":309,"bid_exchange":29,"bid":82.23,"bid_condition":0,"ask_size":253,"ask_exchange":29,"ask":82.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"ohlc":{"ms_of_day":55492387,"open":88.2,"high":92.28,"low":80.49,"close":82.24,"volume":14859153,"count":171965,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"trade":{"ms_of_day":55492387,"sequence":41898667,"size":1,"condition":115,"price":82.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAW"},"quote":{"ms_of_day":55409048,"bid_size":351,"bid_exchange":29,"bid":4.33,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":4.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAW"},"ohlc":{"ms_of_day":55492393,"open":5.88,"high":5.88,"low":4.29,"close":4.34,"volume":193352,"count":5376,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAW"},"trade":{"ms_of_day":55492393,"sequence":41898671,"size":5,"condition":115,"price":4.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"quote":{"ms_of_day":55490732,"bid_size":266,"bid_exchange":29,"bid":49.73,"bid_condition":0,"ask_size":607,"ask_exchange":29,"ask":49.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"ohlc":{"ms_of_day":55492395,"open":48.77,"high":52.19,"low":47.57,"close":49.72,"volume":12029356,"count":145398,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"trade":{"ms_of_day":55492395,"sequence":41898672,"size":6,"condition":115,"price":49.7284,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"quote":{"ms_of_day":55484480,"bid_size":87,"bid_exchange":29,"bid":85.43,"bid_condition":0,"ask_size":580,"ask_exchange":29,"ask":85.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"ohlc":{"ms_of_day":55492396,"open":88.08,"high":93.35,"low":77.5,"close":85.54,"volume":10857561,"count":141688,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"trade":{"ms_of_day":55492396,"sequence":41898673,"size":1,"condition":115,"price":85.5491,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAX"},"quote":{"ms_of_day":55477610,"bid_size":115,"bid_exchange":29,"bid":10.01,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":10.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAX"},"ohlc":{"ms_of_day":55492377,"open":9.19,"high":10.41,"low":8.61,"close":10.02,"volume":2103614,"count":41911,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAX"},"trade":{"ms_of_day":55492377,"sequence":41898654,"size":11,"condition":115,"price":10.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55492370,"bid_size":170,"bid_exchange":29,"bid":77.82,"bid_condition":0,"ask_size":755,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55492379,"open":79.32,"high":79.39,"low":76.26,"close":77.83,"volume":6371249,"count":69184,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55492379,"sequence":41898656,"size":1,"condition":115,"price":77.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNE"},"quote":{"ms_of_day":55486769,"bid_size":2672,"bid_exchange":29,"bid":11.5,"bid_condition":0,"ask_size":2137,"ask_exchange":29,"ask":11.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNE"},"ohlc":{"ms_of_day":55492381,"open":9.32,"high":11.58,"low":8.64,"close":11.49,"volume":57245810,"count":264550,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNE"},"trade":{"ms_of_day":55492381,"sequence":41898659,"size":20,"condition":115,"price":11.4921,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNE"},"quote":{"ms_of_day":55486769,"bid_size":2672,"bid_exchange":29,"bid":11.5,"bid_condition":0,"ask_size":2137,"ask_exchange":29,"ask":11.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNE"},"ohlc":{"ms_of_day":55492384,"open":9.32,"high":11.58,"low":8.64,"close":11.49,"volume":57245820,"count":264551,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNE"},"trade":{"ms_of_day":55492384,"sequence":41898662,"size":10,"condition":115,"price":11.4921,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRI"},"quote":{"ms_of_day":55472441,"bid_size":160,"bid_exchange":29,"bid":16.28,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":16.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRI"},"ohlc":{"ms_of_day":55492382,"open":13.95,"high":18.78,"low":13.95,"close":16.33,"volume":448573,"count":9203,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRI"},"trade":{"ms_of_day":55492382,"sequence":41898661,"size":12,"condition":115,"price":16.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URGN"},"quote":{"ms_of_day":55478221,"bid_size":832,"bid_exchange":29,"bid":11.34,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":11.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URGN"},"ohlc":{"ms_of_day":55492385,"open":9.4,"high":12.7,"low":9.11,"close":11.35,"volume":2276638,"count":19307,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URGN"},"trade":{"ms_of_day":55492385,"sequence":41898664,"size":100,"condition":4,"price":11.3594,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55491202,"bid_size":13,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":146.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55492390,"open":162.19,"high":169.59,"low":137.51,"close":146.35,"volume":46528790,"count":698634,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55492390,"sequence":41898669,"size":2,"condition":115,"price":146.3533,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55492135,"bid_size":8270,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":1670,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55492397,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43712403,"count":143224,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55492397,"sequence":41898674,"size":45,"condition":115,"price":8.6299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55491177,"bid_size":23,"bid_exchange":29,"bid":90.05,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":90.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55492399,"open":89.86,"high":92.33,"low":84.61,"close":90.05,"volume":18140490,"count":223171,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55492399,"sequence":41898676,"size":50,"condition":115,"price":90.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PMVP"},"quote":{"ms_of_day":55294459,"bid_size":20,"bid_exchange":29,"bid":1.13,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":1.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PMVP"},"ohlc":{"ms_of_day":55492401,"open":1.36,"high":1.43,"low":1.11,"close":1.13,"volume":914294,"count":1879,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PMVP"},"trade":{"ms_of_day":55492401,"sequence":41898679,"size":4,"condition":115,"price":1.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55491177,"bid_size":23,"bid_exchange":29,"bid":90.05,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":90.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55492400,"open":89.86,"high":92.33,"low":84.61,"close":90.05,"volume":18140510,"count":223172,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55492400,"sequence":41898677,"size":20,"condition":96,"price":90.0509,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"quote":{"ms_of_day":55490732,"bid_size":266,"bid_exchange":29,"bid":49.73,"bid_condition":0,"ask_size":607,"ask_exchange":29,"ask":49.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"ohlc":{"ms_of_day":55492397,"open":48.77,"high":52.19,"low":47.57,"close":49.73,"volume":12029426,"count":145399,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"trade":{"ms_of_day":55492397,"sequence":41898675,"size":70,"condition":115,"price":49.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMH"},"quote":{"ms_of_day":55492137,"bid_size":144,"bid_exchange":29,"bid":18.49,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":18.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMH"},"ohlc":{"ms_of_day":55492407,"open":18.575,"high":18.8,"low":17.54,"close":18.527,"volume":1207673,"count":21913,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMH"},"trade":{"ms_of_day":55492407,"sequence":41898692,"size":50,"condition":96,"price":18.5274,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSQ"},"quote":{"ms_of_day":55420546,"bid_size":400,"bid_exchange":29,"bid":16.6,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":16.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSQ"},"ohlc":{"ms_of_day":55492401,"open":17.2,"high":17.64,"low":15.9,"close":16.63,"volume":1420256,"count":6401,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSQ"},"trade":{"ms_of_day":55492401,"sequence":41898678,"size":100,"condition":0,"price":16.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOX"},"quote":{"ms_of_day":55484087,"bid_size":190,"bid_exchange":29,"bid":9.03,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":9.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOX"},"ohlc":{"ms_of_day":55492404,"open":16.43,"high":16.55,"low":8.07,"close":9.1,"volume":1778384,"count":9371,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOX"},"trade":{"ms_of_day":55492404,"sequence":41898682,"size":10,"condition":115,"price":9.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55491486,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55492404,"open":164.11,"high":169.99,"low":153.61,"close":163.4,"volume":29480398,"count":533556,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55492404,"sequence":41898685,"size":36,"condition":115,"price":163.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55492285,"bid_size":275,"bid_exchange":29,"bid":106.95,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":106.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55492405,"open":102.16,"high":116.11,"low":92.11,"close":106.96,"volume":105014485,"count":865835,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55492405,"sequence":41898691,"size":50,"condition":115,"price":106.9675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"quote":{"ms_of_day":55492237,"bid_size":90,"bid_exchange":29,"bid":92.34,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":92.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"ohlc":{"ms_of_day":55492408,"open":90.92,"high":94.06,"low":85.72,"close":92.33,"volume":5989620,"count":110116,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"trade":{"ms_of_day":55492408,"sequence":41898698,"size":65,"condition":96,"price":92.3362,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55492399,"bid_size":25,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1272,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55492404,"open":237.22,"high":250.54,"low":208.35,"close":224.91,"volume":120299221,"count":1209654,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55492404,"sequence":41898683,"size":60,"condition":115,"price":224.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"quote":{"ms_of_day":55489902,"bid_size":2,"bid_exchange":29,"bid":100.79,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":100.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"ohlc":{"ms_of_day":55492404,"open":108.49,"high":114.45,"low":96.38,"close":100.8,"volume":23800558,"count":355821,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"trade":{"ms_of_day":55492404,"sequence":41898684,"size":60,"condition":115,"price":100.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"quote":{"ms_of_day":55490163,"bid_size":8,"bid_exchange":29,"bid":824.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":825.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"ohlc":{"ms_of_day":55492404,"open":918.5,"high":936.0,"low":781.0,"close":825.24,"volume":10619528,"count":393255,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"trade":{"ms_of_day":55492404,"sequence":41898686,"size":12,"condition":115,"price":825.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAVA"},"quote":{"ms_of_day":55469073,"bid_size":310,"bid_exchange":29,"bid":20.83,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":20.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAVA"},"ohlc":{"ms_of_day":55492405,"open":24.42,"high":24.466,"low":20.374,"close":20.84,"volume":1462554,"count":20605,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAVA"},"trade":{"ms_of_day":55492405,"sequence":41898687,"size":54,"condition":115,"price":20.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55485010,"bid_size":61,"bid_exchange":29,"bid":306.47,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":306.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55492405,"open":319.0,"high":330.62,"low":265.0,"close":306.46,"volume":8432801,"count":149019,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55492405,"sequence":41898689,"size":699,"condition":0,"price":306.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"quote":{"ms_of_day":55492403,"bid_size":288,"bid_exchange":29,"bid":26.43,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":26.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"ohlc":{"ms_of_day":55492407,"open":25.87,"high":27.85,"low":25.27,"close":26.43,"volume":17112687,"count":160833,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"trade":{"ms_of_day":55492407,"sequence":41898693,"size":2,"condition":115,"price":26.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"quote":{"ms_of_day":55492403,"bid_size":288,"bid_exchange":29,"bid":26.43,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":26.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"ohlc":{"ms_of_day":55492407,"open":25.87,"high":27.85,"low":25.27,"close":26.43,"volume":17112789,"count":160834,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"trade":{"ms_of_day":55492407,"sequence":41898695,"size":102,"condition":0,"price":26.431,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"quote":{"ms_of_day":55492403,"bid_size":288,"bid_exchange":29,"bid":26.43,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":26.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"ohlc":{"ms_of_day":55492407,"open":25.87,"high":27.85,"low":25.27,"close":26.43,"volume":17112887,"count":160835,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"trade":{"ms_of_day":55492407,"sequence":41898696,"size":98,"condition":115,"price":26.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"quote":{"ms_of_day":55492403,"bid_size":288,"bid_exchange":29,"bid":26.43,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":26.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"ohlc":{"ms_of_day":55492408,"open":25.87,"high":27.85,"low":25.27,"close":26.43,"volume":17112987,"count":160836,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"trade":{"ms_of_day":55492408,"sequence":41898697,"size":100,"condition":0,"price":26.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNFI"},"quote":{"ms_of_day":55491412,"bid_size":109,"bid_exchange":29,"bid":27.24,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":27.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNFI"},"ohlc":{"ms_of_day":55492401,"open":34.12,"high":34.12,"low":25.62,"close":27.27,"volume":926445,"count":22664,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNFI"},"trade":{"ms_of_day":55492401,"sequence":41898680,"size":1,"condition":115,"price":27.2763,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55492362,"bid_size":336,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55492403,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304611873,"count":2741987,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55492403,"sequence":41898681,"size":60,"condition":115,"price":163.0499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"quote":{"ms_of_day":55485142,"bid_size":160,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":138,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"ohlc":{"ms_of_day":55492405,"open":8.28,"high":9.178,"low":7.63,"close":8.632,"volume":7624123,"count":85750,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"trade":{"ms_of_day":55492405,"sequence":41898688,"size":3,"condition":96,"price":8.632,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55492363,"bid_size":550,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":690,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55492405,"open":124.56,"high":149.019,"low":87.514,"close":112.786,"volume":1947802113,"count":10741807,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55492405,"sequence":41898690,"size":10,"condition":115,"price":112.7867,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"quote":{"ms_of_day":55491728,"bid_size":2191,"bid_exchange":29,"bid":9.09,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":9.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"ohlc":{"ms_of_day":55492407,"open":10.12,"high":10.5,"low":8.9,"close":9.09,"volume":42761606,"count":156191,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"trade":{"ms_of_day":55492407,"sequence":41898694,"size":1,"condition":115,"price":9.0991,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGIB"},"quote":{"ms_of_day":55490083,"bid_size":11777,"bid_exchange":29,"bid":52.15,"bid_condition":0,"ask_size":6966,"ask_exchange":29,"ask":52.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGIB"},"ohlc":{"ms_of_day":55492421,"open":52.62,"high":52.7,"low":51.86,"close":52.15,"volume":5049339,"count":13105,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGIB"},"trade":{"ms_of_day":55492421,"sequence":41898706,"size":5,"condition":115,"price":52.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"quote":{"ms_of_day":55492362,"bid_size":200,"bid_exchange":29,"bid":572.41,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":572.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"ohlc":{"ms_of_day":55492425,"open":588.13,"high":613.09,"low":520.68,"close":572.45,"volume":19162951,"count":220127,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"trade":{"ms_of_day":55492425,"sequence":41898711,"size":1,"condition":115,"price":572.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"quote":{"ms_of_day":55492403,"bid_size":288,"bid_exchange":29,"bid":26.43,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":26.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"ohlc":{"ms_of_day":55492412,"open":25.87,"high":27.85,"low":25.27,"close":26.43,"volume":17113185,"count":160837,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"trade":{"ms_of_day":55492412,"sequence":41898699,"size":198,"condition":0,"price":26.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55492078,"bid_size":30,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55492415,"open":47.74,"high":52.78,"low":45.22,"close":47.705,"volume":55185088,"count":448082,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55492415,"sequence":41898700,"size":26,"condition":115,"price":47.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWKS"},"quote":{"ms_of_day":55489046,"bid_size":83,"bid_exchange":29,"bid":66.76,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":66.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWKS"},"ohlc":{"ms_of_day":55492419,"open":67.43,"high":73.54,"low":65.21,"close":66.77,"volume":37397718,"count":201390,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWKS"},"trade":{"ms_of_day":55492419,"sequence":41898703,"size":100,"condition":0,"price":66.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"quote":{"ms_of_day":55492362,"bid_size":213,"bid_exchange":29,"bid":24.03,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":24.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"ohlc":{"ms_of_day":55492423,"open":25.36,"high":26.21,"low":17.87,"close":24.03,"volume":49161480,"count":407667,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"trade":{"ms_of_day":55492423,"sequence":41898709,"size":4,"condition":115,"price":24.0329,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55488157,"bid_size":170,"bid_exchange":29,"bid":23.63,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":23.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55492418,"open":24.97,"high":26.65,"low":22.93,"close":23.38,"volume":9120571,"count":67465,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55492418,"sequence":41898702,"size":100,"condition":4,"price":23.3884,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"quote":{"ms_of_day":55490523,"bid_size":25,"bid_exchange":29,"bid":60.14,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":60.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"ohlc":{"ms_of_day":55492425,"open":63.88,"high":66.54,"low":54.97,"close":60.1,"volume":26985497,"count":292640,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"trade":{"ms_of_day":55492425,"sequence":41898712,"size":100,"condition":4,"price":60.1081,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"quote":{"ms_of_day":55487617,"bid_size":600,"bid_exchange":29,"bid":5.42,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":5.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"ohlc":{"ms_of_day":55492420,"open":4.82,"high":5.76,"low":4.54,"close":5.457,"volume":2791592,"count":10757,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"trade":{"ms_of_day":55492420,"sequence":41898705,"size":100,"condition":4,"price":5.4571,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55488157,"bid_size":170,"bid_exchange":29,"bid":23.63,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":23.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55492421,"open":24.97,"high":26.65,"low":22.93,"close":23.38,"volume":9120588,"count":67466,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55492421,"sequence":41898707,"size":17,"condition":115,"price":23.3884,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"quote":{"ms_of_day":55489743,"bid_size":42,"bid_exchange":29,"bid":13.42,"bid_condition":0,"ask_size":415,"ask_exchange":29,"ask":13.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"ohlc":{"ms_of_day":55492424,"open":14.25,"high":14.96,"low":11.16,"close":13.44,"volume":2799730,"count":32372,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"trade":{"ms_of_day":55492424,"sequence":41898710,"size":2,"condition":115,"price":13.4465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTEX"},"quote":{"ms_of_day":55492307,"bid_size":667,"bid_exchange":29,"bid":26.54,"bid_condition":0,"ask_size":678,"ask_exchange":29,"ask":26.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTEX"},"ohlc":{"ms_of_day":55492418,"open":25.7,"high":27.56,"low":25.54,"close":26.53,"volume":5667975,"count":57412,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTEX"},"trade":{"ms_of_day":55492418,"sequence":41898701,"size":2,"condition":115,"price":26.5364,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55491510,"bid_size":641,"bid_exchange":29,"bid":24.07,"bid_condition":0,"ask_size":290,"ask_exchange":29,"ask":24.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55492419,"open":24.31,"high":24.83,"low":23.62,"close":24.05,"volume":7592855,"count":74411,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55492419,"sequence":41898704,"size":6,"condition":96,"price":24.0516,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55492422,"open":577.24,"high":584.34,"low":516.0,"close":558.05,"volume":11717976,"count":325406,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55492422,"sequence":41898708,"size":1,"condition":115,"price":558.0575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55491571,"bid_size":160,"bid_exchange":29,"bid":131.63,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55492431,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16753683,"count":236820,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55492431,"sequence":41898716,"size":5,"condition":115,"price":131.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOOT"},"quote":{"ms_of_day":55491987,"bid_size":101,"bid_exchange":29,"bid":108.17,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":108.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOOT"},"ohlc":{"ms_of_day":55492426,"open":102.9,"high":109.99,"low":99.06,"close":108.25,"volume":945907,"count":27406,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOOT"},"trade":{"ms_of_day":55492426,"sequence":41898713,"size":1,"condition":115,"price":108.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"quote":{"ms_of_day":55492362,"bid_size":213,"bid_exchange":29,"bid":24.03,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":24.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"ohlc":{"ms_of_day":55492427,"open":25.36,"high":26.21,"low":17.87,"close":24.03,"volume":49161481,"count":407668,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"trade":{"ms_of_day":55492427,"sequence":41898714,"size":1,"condition":115,"price":24.0329,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"quote":{"ms_of_day":55492297,"bid_size":7135,"bid_exchange":29,"bid":6.23,"bid_condition":0,"ask_size":8500,"ask_exchange":29,"ask":6.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"ohlc":{"ms_of_day":55492429,"open":4.42,"high":6.33,"low":4.26,"close":6.23,"volume":74081010,"count":88921,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"trade":{"ms_of_day":55492429,"sequence":41898715,"size":1600,"condition":0,"price":6.2301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWMY"},"quote":{"ms_of_day":55492297,"bid_size":800,"bid_exchange":29,"bid":26.38,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":26.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWMY"},"ohlc":{"ms_of_day":55492433,"open":27.39,"high":27.5,"low":26.0,"close":26.41,"volume":122516,"count":2749,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWMY"},"trade":{"ms_of_day":55492433,"sequence":41898719,"size":35,"condition":115,"price":26.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECL"},"quote":{"ms_of_day":55469605,"bid_size":16,"bid_exchange":29,"bid":252.8,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":252.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECL"},"ohlc":{"ms_of_day":55492432,"open":267.5,"high":282.0,"low":247.8,"close":252.96,"volume":7441971,"count":158837,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECL"},"trade":{"ms_of_day":55492432,"sequence":41898718,"size":5,"condition":115,"price":252.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VREX"},"quote":{"ms_of_day":55492136,"bid_size":443,"bid_exchange":29,"bid":11.93,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":11.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VREX"},"ohlc":{"ms_of_day":55492432,"open":12.42,"high":13.0,"low":11.46,"close":11.94,"volume":1562330,"count":22149,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VREX"},"trade":{"ms_of_day":55492432,"sequence":41898717,"size":3,"condition":115,"price":11.9499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALRM"},"quote":{"ms_of_day":55489728,"bid_size":466,"bid_exchange":29,"bid":57.43,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":57.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALRM"},"ohlc":{"ms_of_day":55492443,"open":57.57,"high":59.81,"low":56.55,"close":57.47,"volume":1628333,"count":34866,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALRM"},"trade":{"ms_of_day":55492443,"sequence":41898735,"size":1,"condition":115,"price":57.4716,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"quote":{"ms_of_day":55492440,"bid_size":500,"bid_exchange":29,"bid":75.02,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":75.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"ohlc":{"ms_of_day":55492440,"open":75.01,"high":79.79,"low":73.12,"close":75.06,"volume":2077383,"count":47570,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"trade":{"ms_of_day":55492440,"sequence":41898726,"size":20,"condition":115,"price":75.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"quote":{"ms_of_day":55492440,"bid_size":500,"bid_exchange":29,"bid":75.02,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":75.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"ohlc":{"ms_of_day":55492440,"open":75.01,"high":79.79,"low":73.12,"close":75.05,"volume":2077384,"count":47571,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"trade":{"ms_of_day":55492440,"sequence":41898727,"size":1,"condition":115,"price":75.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"quote":{"ms_of_day":55492440,"bid_size":500,"bid_exchange":29,"bid":75.02,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":75.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"ohlc":{"ms_of_day":55492440,"open":75.01,"high":79.79,"low":73.12,"close":75.05,"volume":2077385,"count":47572,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"trade":{"ms_of_day":55492440,"sequence":41898728,"size":1,"condition":115,"price":75.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"quote":{"ms_of_day":55492440,"bid_size":500,"bid_exchange":29,"bid":75.02,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":75.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"ohlc":{"ms_of_day":55492440,"open":75.01,"high":79.79,"low":73.12,"close":75.05,"volume":2077465,"count":47573,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"trade":{"ms_of_day":55492440,"sequence":41898729,"size":80,"condition":115,"price":75.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"quote":{"ms_of_day":55492440,"bid_size":500,"bid_exchange":29,"bid":75.02,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":75.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"ohlc":{"ms_of_day":55492440,"open":75.01,"high":79.79,"low":73.12,"close":75.05,"volume":2077485,"count":47574,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"trade":{"ms_of_day":55492440,"sequence":41898730,"size":20,"condition":115,"price":75.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATGE"},"quote":{"ms_of_day":55483136,"bid_size":14,"bid_exchange":29,"bid":102.67,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":102.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATGE"},"ohlc":{"ms_of_day":55492434,"open":98.44,"high":103.56,"low":91.4,"close":102.7,"volume":1226641,"count":33990,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATGE"},"trade":{"ms_of_day":55492434,"sequence":41898720,"size":1,"condition":115,"price":102.7039,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"quote":{"ms_of_day":55492440,"bid_size":500,"bid_exchange":29,"bid":75.02,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":75.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"ohlc":{"ms_of_day":55492440,"open":75.01,"high":79.79,"low":73.12,"close":75.05,"volume":2077488,"count":47575,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"trade":{"ms_of_day":55492440,"sequence":41898731,"size":3,"condition":115,"price":75.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"quote":{"ms_of_day":55492433,"bid_size":547,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":26.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"ohlc":{"ms_of_day":55492434,"open":37.0,"high":37.59,"low":25.84,"close":26.22,"volume":14673523,"count":123746,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"trade":{"ms_of_day":55492434,"sequence":41898721,"size":1,"condition":115,"price":26.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"quote":{"ms_of_day":55492440,"bid_size":400,"bid_exchange":29,"bid":75.02,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":75.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"ohlc":{"ms_of_day":55492440,"open":75.01,"high":79.79,"low":73.12,"close":75.07,"volume":2077528,"count":47576,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"trade":{"ms_of_day":55492440,"sequence":41898732,"size":40,"condition":115,"price":75.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"quote":{"ms_of_day":55492440,"bid_size":400,"bid_exchange":29,"bid":75.02,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":75.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"ohlc":{"ms_of_day":55492440,"open":75.01,"high":79.79,"low":73.12,"close":75.07,"volume":2077588,"count":47577,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"trade":{"ms_of_day":55492440,"sequence":41898733,"size":60,"condition":115,"price":75.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492351,"bid_size":50,"bid_exchange":29,"bid":173.48,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":173.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492437,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175713380,"count":1514907,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492437,"sequence":41898724,"size":60,"condition":115,"price":173.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"quote":{"ms_of_day":55492440,"bid_size":400,"bid_exchange":29,"bid":75.02,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":75.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"ohlc":{"ms_of_day":55492440,"open":75.01,"high":79.79,"low":73.12,"close":75.07,"volume":2077688,"count":47578,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"trade":{"ms_of_day":55492440,"sequence":41898734,"size":100,"condition":0,"price":75.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"quote":{"ms_of_day":55492297,"bid_size":7135,"bid_exchange":29,"bid":6.23,"bid_condition":0,"ask_size":8500,"ask_exchange":29,"ask":6.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"ohlc":{"ms_of_day":55492434,"open":4.42,"high":6.33,"low":4.26,"close":6.234,"volume":74082910,"count":88922,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"trade":{"ms_of_day":55492434,"sequence":41898722,"size":1900,"condition":0,"price":6.2348,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55492135,"bid_size":8270,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":1670,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55492438,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43712503,"count":143225,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55492438,"sequence":41898725,"size":100,"condition":0,"price":8.6201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"quote":{"ms_of_day":55491200,"bid_size":819,"bid_exchange":29,"bid":8.74,"bid_condition":0,"ask_size":948,"ask_exchange":29,"ask":8.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"ohlc":{"ms_of_day":55492436,"open":8.32,"high":8.85,"low":8.185,"close":8.757,"volume":1397719,"count":15029,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"trade":{"ms_of_day":55492436,"sequence":41898723,"size":9,"condition":96,"price":8.7578,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"quote":{"ms_of_day":55454808,"bid_size":52,"bid_exchange":29,"bid":0.7289,"bid_condition":0,"ask_size":671,"ask_exchange":29,"ask":0.7304,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"ohlc":{"ms_of_day":55492444,"open":0.9536,"high":0.9666,"low":0.7254,"close":0.7301,"volume":50695714,"count":53057,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"trade":{"ms_of_day":55492444,"sequence":41898736,"size":500,"condition":0,"price":0.7301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"quote":{"ms_of_day":55491844,"bid_size":1929,"bid_exchange":29,"bid":12.45,"bid_condition":0,"ask_size":1553,"ask_exchange":29,"ask":12.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"ohlc":{"ms_of_day":55492447,"open":11.71,"high":13.23,"low":10.09,"close":12.45,"volume":74527484,"count":376142,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"trade":{"ms_of_day":55492447,"sequence":41898738,"size":1,"condition":115,"price":12.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55488215,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55492448,"open":155.67,"high":159.73,"low":148.34,"close":158.78,"volume":14874839,"count":172157,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55492448,"sequence":41898739,"size":10,"condition":115,"price":158.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"quote":{"ms_of_day":55483059,"bid_size":1261,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":1378,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"ohlc":{"ms_of_day":55492453,"open":7.01,"high":7.03,"low":6.43,"close":6.79,"volume":5977986,"count":30731,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"trade":{"ms_of_day":55492453,"sequence":41898751,"size":1,"condition":115,"price":6.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"quote":{"ms_of_day":55492451,"bid_size":100,"bid_exchange":29,"bid":27.84,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":27.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"ohlc":{"ms_of_day":55492451,"open":27.39,"high":28.09,"low":26.66,"close":27.85,"volume":816561,"count":21658,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"trade":{"ms_of_day":55492451,"sequence":41898741,"size":100,"condition":95,"price":27.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55492045,"bid_size":16691,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":9082,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55492456,"open":14.45,"high":14.555,"low":11.09,"close":11.185,"volume":236517742,"count":388235,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55492456,"sequence":41898753,"size":31,"condition":115,"price":11.185,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55492437,"bid_size":550,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":790,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55492451,"open":124.56,"high":149.019,"low":87.514,"close":112.788,"volume":1947802123,"count":10741808,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55492451,"sequence":41898740,"size":10,"condition":115,"price":112.7888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"quote":{"ms_of_day":55491508,"bid_size":1619,"bid_exchange":29,"bid":10.96,"bid_condition":0,"ask_size":2991,"ask_exchange":29,"ask":10.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"ohlc":{"ms_of_day":55492447,"open":12.0,"high":12.28,"low":10.62,"close":10.95,"volume":27782718,"count":190979,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"trade":{"ms_of_day":55492447,"sequence":41898737,"size":100,"condition":4,"price":10.9566,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"quote":{"ms_of_day":55492451,"bid_size":100,"bid_exchange":29,"bid":27.84,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":27.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"ohlc":{"ms_of_day":55492451,"open":27.39,"high":28.09,"low":26.66,"close":27.84,"volume":816648,"count":21659,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"trade":{"ms_of_day":55492451,"sequence":41898742,"size":87,"condition":115,"price":27.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"quote":{"ms_of_day":55492451,"bid_size":100,"bid_exchange":29,"bid":27.84,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":27.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"ohlc":{"ms_of_day":55492451,"open":27.39,"high":28.09,"low":26.66,"close":27.84,"volume":816666,"count":21660,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"trade":{"ms_of_day":55492451,"sequence":41898743,"size":18,"condition":115,"price":27.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"quote":{"ms_of_day":55492451,"bid_size":100,"bid_exchange":29,"bid":27.84,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":27.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"ohlc":{"ms_of_day":55492451,"open":27.39,"high":28.09,"low":26.66,"close":27.84,"volume":816671,"count":21661,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"trade":{"ms_of_day":55492451,"sequence":41898744,"size":5,"condition":115,"price":27.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"quote":{"ms_of_day":55492451,"bid_size":100,"bid_exchange":29,"bid":27.84,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":27.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"ohlc":{"ms_of_day":55492451,"open":27.39,"high":28.09,"low":26.66,"close":27.84,"volume":816771,"count":21662,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"trade":{"ms_of_day":55492451,"sequence":41898745,"size":100,"condition":95,"price":27.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"quote":{"ms_of_day":55492451,"bid_size":74,"bid_exchange":29,"bid":27.83,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":27.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"ohlc":{"ms_of_day":55492451,"open":27.39,"high":28.09,"low":26.66,"close":27.84,"volume":816814,"count":21663,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"trade":{"ms_of_day":55492451,"sequence":41898746,"size":43,"condition":115,"price":27.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"quote":{"ms_of_day":55492451,"bid_size":74,"bid_exchange":29,"bid":27.83,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"ohlc":{"ms_of_day":55492451,"open":27.39,"high":28.09,"low":26.66,"close":27.84,"volume":816871,"count":21664,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"trade":{"ms_of_day":55492451,"sequence":41898747,"size":57,"condition":115,"price":27.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"quote":{"ms_of_day":55492452,"bid_size":5,"bid_exchange":29,"bid":27.84,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":27.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"ohlc":{"ms_of_day":55492452,"open":27.39,"high":28.09,"low":26.66,"close":27.84,"volume":816880,"count":21665,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"trade":{"ms_of_day":55492452,"sequence":41898748,"size":9,"condition":115,"price":27.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"quote":{"ms_of_day":55492452,"bid_size":5,"bid_exchange":29,"bid":27.84,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":27.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"ohlc":{"ms_of_day":55492452,"open":27.39,"high":28.09,"low":26.66,"close":27.84,"volume":816891,"count":21666,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"trade":{"ms_of_day":55492452,"sequence":41898749,"size":11,"condition":115,"price":27.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"quote":{"ms_of_day":55491761,"bid_size":1447,"bid_exchange":29,"bid":13.19,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"ohlc":{"ms_of_day":55492453,"open":13.87,"high":14.07,"low":13.0,"close":13.19,"volume":13985169,"count":98300,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"trade":{"ms_of_day":55492453,"sequence":41898750,"size":5,"condition":115,"price":13.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55492328,"bid_size":100,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55492455,"open":201.99,"high":228.656,"low":186.584,"close":202.645,"volume":129840339,"count":1577369,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55492455,"sequence":41898752,"size":2,"condition":115,"price":202.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PONY"},"quote":{"ms_of_day":55476461,"bid_size":408,"bid_exchange":29,"bid":10.17,"bid_condition":0,"ask_size":415,"ask_exchange":29,"ask":10.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PONY"},"ohlc":{"ms_of_day":55492459,"open":15.28,"high":15.56,"low":10.05,"close":10.18,"volume":7919407,"count":59827,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PONY"},"trade":{"ms_of_day":55492459,"sequence":41898754,"size":18,"condition":115,"price":10.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XCEM"},"quote":{"ms_of_day":55444588,"bid_size":1000,"bid_exchange":29,"bid":30.11,"bid_condition":0,"ask_size":5088,"ask_exchange":29,"ask":30.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XCEM"},"ohlc":{"ms_of_day":55492464,"open":29.29,"high":30.18,"low":29.01,"close":30.12,"volume":2749554,"count":5398,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XCEM"},"trade":{"ms_of_day":55492464,"sequence":41898757,"size":1,"condition":115,"price":30.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRC"},"quote":{"ms_of_day":55487661,"bid_size":4,"bid_exchange":29,"bid":17.18,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":17.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRC"},"ohlc":{"ms_of_day":55492465,"open":17.9,"high":17.9,"low":16.8,"close":17.19,"volume":860460,"count":10713,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRC"},"trade":{"ms_of_day":55492465,"sequence":41898758,"size":1,"condition":115,"price":17.1975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"quote":{"ms_of_day":55491198,"bid_size":1608,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":41.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"ohlc":{"ms_of_day":55492465,"open":40.06,"high":41.58,"low":38.845,"close":41.255,"volume":23313259,"count":186278,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"trade":{"ms_of_day":55492465,"sequence":41898759,"size":200,"condition":0,"price":41.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZETA"},"quote":{"ms_of_day":55489255,"bid_size":308,"bid_exchange":29,"bid":14.44,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZETA"},"ohlc":{"ms_of_day":55492467,"open":16.8,"high":16.99,"low":13.56,"close":14.45,"volume":22561894,"count":220821,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZETA"},"trade":{"ms_of_day":55492467,"sequence":41898760,"size":50,"condition":115,"price":14.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPC"},"quote":{"ms_of_day":55410956,"bid_size":200,"bid_exchange":29,"bid":5.0,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":5.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPC"},"ohlc":{"ms_of_day":55492468,"open":0.1196,"high":5.3568,"low":0.0911,"close":5.115,"volume":2092051,"count":7031,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPC"},"trade":{"ms_of_day":55492468,"sequence":41898761,"size":1,"condition":115,"price":5.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSEX"},"quote":{"ms_of_day":55486280,"bid_size":27,"bid_exchange":29,"bid":61.97,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":62.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSEX"},"ohlc":{"ms_of_day":55492463,"open":57.97,"high":63.13,"low":57.53,"close":62.02,"volume":702467,"count":17729,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSEX"},"trade":{"ms_of_day":55492463,"sequence":41898755,"size":100,"condition":4,"price":62.0203,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"quote":{"ms_of_day":55473406,"bid_size":372,"bid_exchange":29,"bid":39.06,"bid_condition":0,"ask_size":76,"ask_exchange":29,"ask":39.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"ohlc":{"ms_of_day":55492464,"open":37.97,"high":39.29,"low":35.21,"close":39.064,"volume":3305777,"count":68650,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"trade":{"ms_of_day":55492464,"sequence":41898756,"size":14,"condition":115,"price":39.0642,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUL"},"quote":{"ms_of_day":55492466,"bid_size":55,"bid_exchange":29,"bid":56.85,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":57.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUL"},"ohlc":{"ms_of_day":55492474,"open":57.21,"high":61.05,"low":52.6,"close":56.93,"volume":1638356,"count":42174,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUL"},"trade":{"ms_of_day":55492474,"sequence":41898765,"size":100,"condition":0,"price":56.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55477864,"bid_size":394,"bid_exchange":29,"bid":262.68,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":262.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55492475,"open":252.0,"high":267.95,"low":250.26,"close":262.74,"volume":15335967,"count":233122,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55492475,"sequence":41898766,"size":4,"condition":115,"price":262.7413,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"quote":{"ms_of_day":55487888,"bid_size":22,"bid_exchange":29,"bid":427.15,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":427.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"ohlc":{"ms_of_day":55492477,"open":490.01,"high":495.27,"low":409.5,"close":427.46,"volume":3072481,"count":84945,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"trade":{"ms_of_day":55492477,"sequence":41898784,"size":1,"condition":115,"price":427.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"quote":{"ms_of_day":55492466,"bid_size":1608,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":41.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"ohlc":{"ms_of_day":55492472,"open":40.06,"high":41.58,"low":38.845,"close":41.25,"volume":23313459,"count":186279,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"trade":{"ms_of_day":55492472,"sequence":41898762,"size":200,"condition":0,"price":41.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZETA"},"quote":{"ms_of_day":55489255,"bid_size":308,"bid_exchange":29,"bid":14.44,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZETA"},"ohlc":{"ms_of_day":55492472,"open":16.8,"high":16.99,"low":13.56,"close":14.45,"volume":22561904,"count":220822,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZETA"},"trade":{"ms_of_day":55492472,"sequence":41898763,"size":10,"condition":115,"price":14.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"quote":{"ms_of_day":55492466,"bid_size":1608,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":41.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"ohlc":{"ms_of_day":55492473,"open":40.06,"high":41.58,"low":38.845,"close":41.253,"volume":23313483,"count":186280,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"trade":{"ms_of_day":55492473,"sequence":41898764,"size":24,"condition":96,"price":41.2536,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55492475,"bid_size":64,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1451,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55492475,"open":7.87,"high":8.54,"low":7.67,"close":8.2,"volume":4763617,"count":37519,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55492475,"sequence":41898767,"size":69,"condition":115,"price":8.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55492475,"bid_size":64,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1451,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55492475,"open":7.87,"high":8.54,"low":7.67,"close":8.2,"volume":4763717,"count":37520,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55492475,"sequence":41898768,"size":100,"condition":95,"price":8.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55492475,"bid_size":64,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1451,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55492475,"open":7.87,"high":8.54,"low":7.67,"close":8.2,"volume":4763769,"count":37521,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55492475,"sequence":41898769,"size":52,"condition":115,"price":8.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55492475,"bid_size":64,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1451,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55492475,"open":7.87,"high":8.54,"low":7.67,"close":8.2,"volume":4763789,"count":37522,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55492475,"sequence":41898770,"size":20,"condition":115,"price":8.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55492475,"bid_size":164,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1551,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55492475,"open":7.87,"high":8.54,"low":7.67,"close":8.2,"volume":4763889,"count":37523,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55492475,"sequence":41898771,"size":100,"condition":95,"price":8.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55492475,"bid_size":164,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1551,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55492475,"open":7.87,"high":8.54,"low":7.67,"close":8.2,"volume":4764089,"count":37524,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55492475,"sequence":41898772,"size":200,"condition":95,"price":8.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55492475,"bid_size":164,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1551,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55492475,"open":7.87,"high":8.54,"low":7.67,"close":8.2,"volume":4764489,"count":37525,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55492475,"sequence":41898773,"size":400,"condition":95,"price":8.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55492475,"bid_size":164,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1551,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55492475,"open":7.87,"high":8.54,"low":7.67,"close":8.2,"volume":4764589,"count":37526,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55492475,"sequence":41898774,"size":100,"condition":95,"price":8.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55492475,"bid_size":164,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1551,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55492475,"open":7.87,"high":8.54,"low":7.67,"close":8.2,"volume":4765389,"count":37527,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55492475,"sequence":41898775,"size":800,"condition":95,"price":8.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55492475,"bid_size":164,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1551,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55492475,"open":7.87,"high":8.54,"low":7.67,"close":8.2,"volume":4765489,"count":37528,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55492475,"sequence":41898776,"size":100,"condition":95,"price":8.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55492475,"bid_size":164,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1551,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55492475,"open":7.87,"high":8.54,"low":7.67,"close":8.2,"volume":4765789,"count":37529,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55492475,"sequence":41898777,"size":300,"condition":95,"price":8.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55492475,"bid_size":164,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1551,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55492475,"open":7.87,"high":8.54,"low":7.67,"close":8.2,"volume":4765889,"count":37530,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55492475,"sequence":41898778,"size":100,"condition":95,"price":8.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55492475,"bid_size":164,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1551,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55492475,"open":7.87,"high":8.54,"low":7.67,"close":8.2,"volume":4765925,"count":37531,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55492475,"sequence":41898779,"size":36,"condition":115,"price":8.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55492475,"bid_size":264,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1551,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55492475,"open":7.87,"high":8.54,"low":7.67,"close":8.2,"volume":4765989,"count":37532,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55492475,"sequence":41898780,"size":64,"condition":115,"price":8.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55492475,"bid_size":264,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1551,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55492475,"open":7.87,"high":8.54,"low":7.67,"close":8.2,"volume":4766025,"count":37533,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55492475,"sequence":41898781,"size":36,"condition":115,"price":8.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACCO"},"quote":{"ms_of_day":55485624,"bid_size":517,"bid_exchange":29,"bid":4.51,"bid_condition":0,"ask_size":386,"ask_exchange":29,"ask":4.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACCO"},"ohlc":{"ms_of_day":55492482,"open":4.66,"high":4.66,"low":4.37,"close":4.517,"volume":1071501,"count":9868,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACCO"},"trade":{"ms_of_day":55492482,"sequence":41898788,"size":1,"condition":115,"price":4.5177,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55492476,"bid_size":174,"bid_exchange":29,"bid":8.19,"bid_condition":0,"ask_size":689,"ask_exchange":29,"ask":8.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55492477,"open":7.87,"high":8.54,"low":7.67,"close":8.19,"volume":4766125,"count":37534,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55492477,"sequence":41898782,"size":100,"condition":0,"price":8.195,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55491975,"bid_size":1137,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":392,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55492487,"open":37.29,"high":39.56,"low":34.62,"close":35.21,"volume":31227011,"count":315237,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55492487,"sequence":41898795,"size":100,"condition":4,"price":35.2106,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55492476,"bid_size":174,"bid_exchange":29,"bid":8.19,"bid_condition":0,"ask_size":689,"ask_exchange":29,"ask":8.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55492477,"open":7.87,"high":8.54,"low":7.67,"close":8.2,"volume":4766225,"count":37535,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55492477,"sequence":41898783,"size":100,"condition":0,"price":8.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"quote":{"ms_of_day":55492452,"bid_size":5,"bid_exchange":29,"bid":27.84,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":27.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"ohlc":{"ms_of_day":55492479,"open":27.39,"high":28.09,"low":26.66,"close":27.84,"volume":816901,"count":21667,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"trade":{"ms_of_day":55492479,"sequence":41898785,"size":10,"condition":115,"price":27.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55492481,"bid_size":174,"bid_exchange":29,"bid":8.19,"bid_condition":0,"ask_size":789,"ask_exchange":29,"ask":8.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55492481,"open":7.87,"high":8.54,"low":7.67,"close":8.19,"volume":4766233,"count":37536,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55492481,"sequence":41898787,"size":8,"condition":115,"price":8.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"quote":{"ms_of_day":55480718,"bid_size":140,"bid_exchange":29,"bid":77.62,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":77.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"ohlc":{"ms_of_day":55492480,"open":79.25,"high":80.35,"low":67.2,"close":77.6,"volume":11781436,"count":180816,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"trade":{"ms_of_day":55492480,"sequence":41898786,"size":51,"condition":96,"price":77.6078,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55492481,"bid_size":174,"bid_exchange":29,"bid":8.19,"bid_condition":0,"ask_size":789,"ask_exchange":29,"ask":8.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55492484,"open":7.87,"high":8.54,"low":7.67,"close":8.2,"volume":4767133,"count":37537,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55492484,"sequence":41898793,"size":900,"condition":0,"price":8.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"quote":{"ms_of_day":55492003,"bid_size":5,"bid_exchange":29,"bid":67.02,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":67.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"ohlc":{"ms_of_day":55492483,"open":67.98,"high":70.89,"low":64.23,"close":67.04,"volume":15413554,"count":167980,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"trade":{"ms_of_day":55492483,"sequence":41898789,"size":1,"condition":115,"price":67.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"quote":{"ms_of_day":55492003,"bid_size":5,"bid_exchange":29,"bid":67.02,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":67.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"ohlc":{"ms_of_day":55492484,"open":67.98,"high":70.89,"low":64.23,"close":67.04,"volume":15413574,"count":167981,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"trade":{"ms_of_day":55492484,"sequence":41898790,"size":20,"condition":115,"price":67.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"quote":{"ms_of_day":55492003,"bid_size":5,"bid_exchange":29,"bid":67.02,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":67.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"ohlc":{"ms_of_day":55492484,"open":67.98,"high":70.89,"low":64.23,"close":67.04,"volume":15413578,"count":167982,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"trade":{"ms_of_day":55492484,"sequence":41898791,"size":4,"condition":115,"price":67.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55491755,"bid_size":10,"bid_exchange":29,"bid":209.15,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55492484,"open":196.11,"high":212.69,"low":191.51,"close":209.26,"volume":4673318,"count":89879,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55492484,"sequence":41898792,"size":100,"condition":0,"price":209.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55491464,"bid_size":50,"bid_exchange":29,"bid":65.84,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":66.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55492485,"open":43.02,"high":72.99,"low":43.02,"close":66.14,"volume":11681759,"count":106883,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55492485,"sequence":41898794,"size":20,"condition":115,"price":66.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55492481,"bid_size":174,"bid_exchange":29,"bid":8.19,"bid_condition":0,"ask_size":789,"ask_exchange":29,"ask":8.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55492488,"open":7.87,"high":8.54,"low":7.67,"close":8.19,"volume":4767233,"count":37538,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55492488,"sequence":41898796,"size":100,"condition":0,"price":8.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLL"},"quote":{"ms_of_day":55490418,"bid_size":167,"bid_exchange":29,"bid":29.35,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":29.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLL"},"ohlc":{"ms_of_day":55492494,"open":27.51,"high":31.68,"low":26.2,"close":29.37,"volume":3713417,"count":56507,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLL"},"trade":{"ms_of_day":55492494,"sequence":41898802,"size":2,"condition":115,"price":29.3732,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"quote":{"ms_of_day":55492297,"bid_size":7135,"bid_exchange":29,"bid":6.23,"bid_condition":0,"ask_size":8500,"ask_exchange":29,"ask":6.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"ohlc":{"ms_of_day":55492489,"open":4.42,"high":6.33,"low":4.26,"close":6.235,"volume":74084735,"count":88923,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"trade":{"ms_of_day":55492489,"sequence":41898797,"size":1825,"condition":0,"price":6.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAGP"},"quote":{"ms_of_day":55478106,"bid_size":1513,"bid_exchange":29,"bid":21.54,"bid_condition":0,"ask_size":803,"ask_exchange":29,"ask":21.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAGP"},"ohlc":{"ms_of_day":55492489,"open":20.4,"high":21.77,"low":20.14,"close":21.54,"volume":5442206,"count":55499,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAGP"},"trade":{"ms_of_day":55492489,"sequence":41898798,"size":2,"condition":115,"price":21.545,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"quote":{"ms_of_day":55488643,"bid_size":759,"bid_exchange":29,"bid":11.2,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":11.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"ohlc":{"ms_of_day":55492502,"open":11.04,"high":11.64,"low":10.39,"close":11.2,"volume":7750987,"count":78589,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"trade":{"ms_of_day":55492502,"sequence":41898815,"size":69,"condition":115,"price":11.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55492437,"bid_size":550,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":790,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55492489,"open":124.56,"high":149.019,"low":87.514,"close":112.785,"volume":1947802223,"count":10741809,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55492489,"sequence":41898799,"size":100,"condition":0,"price":112.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEVA"},"quote":{"ms_of_day":55492489,"bid_size":398,"bid_exchange":29,"bid":6.13,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":6.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEVA"},"ohlc":{"ms_of_day":55492501,"open":3.43,"high":6.44,"low":2.57,"close":6.14,"volume":3423610,"count":24205,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEVA"},"trade":{"ms_of_day":55492501,"sequence":41898823,"size":100,"condition":0,"price":6.14,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"quote":{"ms_of_day":55491761,"bid_size":653,"bid_exchange":29,"bid":20.98,"bid_condition":0,"ask_size":481,"ask_exchange":29,"ask":21.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"ohlc":{"ms_of_day":55492492,"open":22.71,"high":23.4,"low":17.0,"close":20.98,"volume":9504904,"count":90213,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"trade":{"ms_of_day":55492492,"sequence":41898800,"size":100,"condition":4,"price":20.988,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPTN"},"quote":{"ms_of_day":55488913,"bid_size":283,"bid_exchange":29,"bid":20.07,"bid_condition":0,"ask_size":348,"ask_exchange":29,"ask":20.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPTN"},"ohlc":{"ms_of_day":55492494,"open":20.08,"high":21.41,"low":19.0,"close":20.12,"volume":1479574,"count":28047,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPTN"},"trade":{"ms_of_day":55492494,"sequence":41898801,"size":1,"condition":115,"price":20.1272,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOD"},"quote":{"ms_of_day":55489725,"bid_size":1921,"bid_exchange":29,"bid":3.08,"bid_condition":0,"ask_size":608,"ask_exchange":29,"ask":3.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOD"},"ohlc":{"ms_of_day":55492496,"open":4.31,"high":4.35,"low":2.99,"close":3.08,"volume":1396667,"count":15000,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOD"},"trade":{"ms_of_day":55492496,"sequence":41898803,"size":25,"condition":115,"price":3.0863,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"quote":{"ms_of_day":55492479,"bid_size":60,"bid_exchange":29,"bid":65.14,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":65.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"ohlc":{"ms_of_day":55492498,"open":58.99,"high":66.8,"low":57.24,"close":65.15,"volume":17166013,"count":164239,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"trade":{"ms_of_day":55492498,"sequence":41898805,"size":16,"condition":115,"price":65.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"quote":{"ms_of_day":55491703,"bid_size":101,"bid_exchange":29,"bid":19.27,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":19.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"ohlc":{"ms_of_day":55492497,"open":23.94,"high":25.98,"low":18.23,"close":19.3,"volume":7089051,"count":82597,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"trade":{"ms_of_day":55492497,"sequence":41898804,"size":10,"condition":115,"price":19.3088,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"quote":{"ms_of_day":55491123,"bid_size":136,"bid_exchange":29,"bid":20.72,"bid_condition":0,"ask_size":332,"ask_exchange":29,"ask":20.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"ohlc":{"ms_of_day":55492499,"open":24.46,"high":24.98,"low":18.59,"close":20.72,"volume":12886427,"count":108072,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"trade":{"ms_of_day":55492499,"sequence":41898809,"size":58,"condition":115,"price":20.7236,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"quote":{"ms_of_day":55492479,"bid_size":60,"bid_exchange":29,"bid":65.14,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":65.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"ohlc":{"ms_of_day":55492498,"open":58.99,"high":66.8,"low":57.24,"close":65.15,"volume":17166097,"count":164240,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"trade":{"ms_of_day":55492498,"sequence":41898806,"size":84,"condition":115,"price":65.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"quote":{"ms_of_day":55491703,"bid_size":101,"bid_exchange":29,"bid":19.27,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":19.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"ohlc":{"ms_of_day":55492499,"open":23.94,"high":25.98,"low":18.23,"close":19.3,"volume":7089053,"count":82598,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"trade":{"ms_of_day":55492499,"sequence":41898807,"size":2,"condition":115,"price":19.3088,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"quote":{"ms_of_day":55492488,"bid_size":19,"bid_exchange":29,"bid":175.02,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":175.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"ohlc":{"ms_of_day":55492499,"open":197.51,"high":199.98,"low":165.22,"close":175.29,"volume":5288747,"count":77468,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"trade":{"ms_of_day":55492499,"sequence":41898808,"size":5,"condition":115,"price":175.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"quote":{"ms_of_day":55452769,"bid_size":206,"bid_exchange":29,"bid":38.29,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":38.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"ohlc":{"ms_of_day":55492500,"open":39.04,"high":42.3,"low":37.46,"close":38.33,"volume":3961892,"count":68932,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"trade":{"ms_of_day":55492500,"sequence":41898811,"size":1,"condition":115,"price":38.3342,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARI"},"quote":{"ms_of_day":55489688,"bid_size":1706,"bid_exchange":29,"bid":9.8,"bid_condition":0,"ask_size":1049,"ask_exchange":29,"ask":9.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARI"},"ohlc":{"ms_of_day":55492499,"open":9.76,"high":10.18,"low":9.61,"close":9.8,"volume":4540391,"count":33850,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARI"},"trade":{"ms_of_day":55492499,"sequence":41898810,"size":2,"condition":115,"price":9.8083,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"quote":{"ms_of_day":55491703,"bid_size":101,"bid_exchange":29,"bid":19.27,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":19.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"ohlc":{"ms_of_day":55492500,"open":23.94,"high":25.98,"low":18.23,"close":19.3,"volume":7089054,"count":82599,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"trade":{"ms_of_day":55492500,"sequence":41898812,"size":1,"condition":115,"price":19.3088,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VICR"},"quote":{"ms_of_day":55426272,"bid_size":5,"bid_exchange":29,"bid":51.69,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":51.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VICR"},"ohlc":{"ms_of_day":55492501,"open":50.35,"high":55.79,"low":50.09,"close":51.74,"volume":643623,"count":16497,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VICR"},"trade":{"ms_of_day":55492501,"sequence":41898813,"size":4,"condition":115,"price":51.7443,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOH"},"quote":{"ms_of_day":55473231,"bid_size":32,"bid_exchange":29,"bid":321.2,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":321.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOH"},"ohlc":{"ms_of_day":55492502,"open":298.01,"high":344.9,"low":295.0,"close":321.32,"volume":2360868,"count":77984,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOH"},"trade":{"ms_of_day":55492502,"sequence":41898814,"size":1,"condition":115,"price":321.3246,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55490923,"bid_size":26,"bid_exchange":29,"bid":155.0,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":155.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55492504,"open":150.67,"high":157.0,"low":130.32,"close":154.96,"volume":8767216,"count":111067,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55492504,"sequence":41898816,"size":100,"condition":4,"price":154.9663,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55492287,"bid_size":1471,"bid_exchange":29,"bid":10.04,"bid_condition":0,"ask_size":269,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55492515,"open":10.6,"high":10.97,"low":9.57,"close":10.0,"volume":6038022,"count":56082,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55492515,"sequence":41898828,"size":100,"condition":4,"price":10.0049,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492462,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492505,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57672431,"count":416150,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492505,"sequence":41898817,"size":5,"condition":115,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"quote":{"ms_of_day":55492499,"bid_size":60,"bid_exchange":29,"bid":65.14,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":65.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"ohlc":{"ms_of_day":55492507,"open":58.99,"high":66.8,"low":57.24,"close":65.15,"volume":17166197,"count":164241,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"trade":{"ms_of_day":55492507,"sequence":41898819,"size":100,"condition":0,"price":65.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55484309,"bid_size":65,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":32.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55492506,"open":39.55,"high":40.0,"low":31.01,"close":32.35,"volume":53434302,"count":341935,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55492506,"sequence":41898818,"size":3,"condition":115,"price":32.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55492362,"bid_size":336,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55492507,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304611874,"count":2741988,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55492507,"sequence":41898821,"size":1,"condition":115,"price":163.0499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"quote":{"ms_of_day":55489685,"bid_size":191,"bid_exchange":29,"bid":298.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":298.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"ohlc":{"ms_of_day":55492525,"open":284.58,"high":299.0,"low":267.49,"close":298.54,"volume":3443391,"count":96222,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"trade":{"ms_of_day":55492525,"sequence":41898836,"size":20,"condition":115,"price":298.5405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"quote":{"ms_of_day":55492499,"bid_size":60,"bid_exchange":29,"bid":65.14,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":65.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"ohlc":{"ms_of_day":55492507,"open":58.99,"high":66.8,"low":57.24,"close":65.18,"volume":17166218,"count":164242,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"trade":{"ms_of_day":55492507,"sequence":41898820,"size":21,"condition":96,"price":65.1877,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55492363,"bid_size":63,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55492508,"open":19.78,"high":23.349,"low":19.23,"close":21.48,"volume":10994907,"count":95242,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55492508,"sequence":41898822,"size":121,"condition":4,"price":21.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAE"},"quote":{"ms_of_day":55492063,"bid_size":505,"bid_exchange":29,"bid":25.38,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":25.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAE"},"ohlc":{"ms_of_day":55492511,"open":23.0,"high":25.74,"low":23.0,"close":25.36,"volume":836308,"count":11933,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAE"},"trade":{"ms_of_day":55492511,"sequence":41898824,"size":1,"condition":96,"price":25.3617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"quote":{"ms_of_day":55488501,"bid_size":400,"bid_exchange":29,"bid":16.73,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":16.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"ohlc":{"ms_of_day":55492511,"open":16.95,"high":17.22,"low":16.31,"close":16.74,"volume":3802555,"count":55077,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"trade":{"ms_of_day":55492511,"sequence":41898825,"size":27,"condition":96,"price":16.7419,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55485646,"bid_size":854,"bid_exchange":29,"bid":14.71,"bid_condition":0,"ask_size":2678,"ask_exchange":29,"ask":14.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55492514,"open":13.76,"high":15.76,"low":13.76,"close":14.71,"volume":27786222,"count":132886,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55492514,"sequence":41898827,"size":1,"condition":115,"price":14.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUI"},"quote":{"ms_of_day":55476490,"bid_size":35,"bid_exchange":29,"bid":128.45,"bid_condition":0,"ask_size":344,"ask_exchange":29,"ask":128.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUI"},"ohlc":{"ms_of_day":55492511,"open":134.64,"high":135.79,"low":125.64,"close":128.58,"volume":1792426,"count":37672,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUI"},"trade":{"ms_of_day":55492511,"sequence":41898826,"size":7,"condition":115,"price":128.5821,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"quote":{"ms_of_day":55492184,"bid_size":806,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"ohlc":{"ms_of_day":55492515,"open":20.6,"high":20.68,"low":19.52,"close":20.0,"volume":13673116,"count":124783,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"trade":{"ms_of_day":55492515,"sequence":41898829,"size":300,"condition":4,"price":20.0008,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"quote":{"ms_of_day":55471065,"bid_size":28,"bid_exchange":29,"bid":26.22,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"ohlc":{"ms_of_day":55492523,"open":11.33,"high":34.95,"low":10.6,"close":26.3,"volume":19449781,"count":164268,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"trade":{"ms_of_day":55492523,"sequence":41898830,"size":10,"condition":115,"price":26.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"quote":{"ms_of_day":55485979,"bid_size":3315,"bid_exchange":29,"bid":6.2,"bid_condition":0,"ask_size":9899,"ask_exchange":29,"ask":6.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"ohlc":{"ms_of_day":55492525,"open":6.95,"high":8.04,"low":6.06,"close":6.2,"volume":102910820,"count":264883,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"trade":{"ms_of_day":55492525,"sequence":41898834,"size":30,"condition":115,"price":6.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"METC"},"quote":{"ms_of_day":55492521,"bid_size":919,"bid_exchange":29,"bid":8.4,"bid_condition":0,"ask_size":337,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"METC"},"ohlc":{"ms_of_day":55492524,"open":9.29,"high":9.89,"low":7.71,"close":8.41,"volume":5757912,"count":66577,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"METC"},"trade":{"ms_of_day":55492524,"sequence":41898831,"size":8,"condition":115,"price":8.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"quote":{"ms_of_day":55490174,"bid_size":3,"bid_exchange":29,"bid":84.7,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":84.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"ohlc":{"ms_of_day":55492525,"open":80.95,"high":85.06,"low":75.08,"close":84.71,"volume":13494401,"count":162321,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"trade":{"ms_of_day":55492525,"sequence":41898835,"size":115,"condition":0,"price":84.7181,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXP"},"quote":{"ms_of_day":55471501,"bid_size":2100,"bid_exchange":29,"bid":8.86,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":8.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXP"},"ohlc":{"ms_of_day":55492525,"open":8.76,"high":9.99,"low":8.76,"close":8.865,"volume":5714848,"count":40170,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXP"},"trade":{"ms_of_day":55492525,"sequence":41898837,"size":8,"condition":115,"price":8.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55477864,"bid_size":394,"bid_exchange":29,"bid":262.68,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":262.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55492526,"open":252.0,"high":267.95,"low":250.26,"close":262.82,"volume":15335983,"count":233123,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55492526,"sequence":41898838,"size":16,"condition":115,"price":262.8215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"METC"},"quote":{"ms_of_day":55492521,"bid_size":919,"bid_exchange":29,"bid":8.4,"bid_condition":0,"ask_size":337,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"METC"},"ohlc":{"ms_of_day":55492526,"open":9.29,"high":9.89,"low":7.71,"close":8.4,"volume":5758304,"count":66578,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"METC"},"trade":{"ms_of_day":55492526,"sequence":41898839,"size":392,"condition":0,"price":8.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"quote":{"ms_of_day":55484300,"bid_size":159,"bid_exchange":29,"bid":340.62,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":340.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"ohlc":{"ms_of_day":55492528,"open":343.85,"high":354.99,"low":318.52,"close":340.83,"volume":11260854,"count":286776,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"trade":{"ms_of_day":55492528,"sequence":41898840,"size":45,"condition":115,"price":340.8351,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55490923,"bid_size":26,"bid_exchange":29,"bid":155.0,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":155.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55492531,"open":150.67,"high":157.0,"low":130.32,"close":154.99,"volume":8767316,"count":111068,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55492531,"sequence":41898847,"size":100,"condition":0,"price":154.9974,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"quote":{"ms_of_day":55484300,"bid_size":159,"bid_exchange":29,"bid":340.62,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":340.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"ohlc":{"ms_of_day":55492528,"open":343.85,"high":354.99,"low":318.52,"close":340.83,"volume":11260886,"count":286777,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"trade":{"ms_of_day":55492528,"sequence":41898841,"size":32,"condition":115,"price":340.8351,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55490004,"bid_size":632,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":485,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55492530,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17693653,"count":210288,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55492530,"sequence":41898846,"size":42,"condition":115,"price":58.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"quote":{"ms_of_day":55480927,"bid_size":1,"bid_exchange":29,"bid":648.67,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":649.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"ohlc":{"ms_of_day":55492532,"open":620.98,"high":653.0,"low":572.7,"close":649.29,"volume":2284827,"count":83550,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"trade":{"ms_of_day":55492532,"sequence":41898848,"size":22,"condition":115,"price":649.2993,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"quote":{"ms_of_day":55491975,"bid_size":100,"bid_exchange":29,"bid":34.15,"bid_condition":0,"ask_size":2160,"ask_exchange":29,"ask":34.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"ohlc":{"ms_of_day":55492533,"open":33.02,"high":35.44,"low":31.32,"close":34.15,"volume":10304328,"count":32772,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"trade":{"ms_of_day":55492533,"sequence":41898850,"size":1476,"condition":0,"price":34.1527,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55492465,"bid_size":980,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":146,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55492533,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57524976,"count":608374,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55492533,"sequence":41898851,"size":119,"condition":0,"price":70.3461,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADP"},"quote":{"ms_of_day":55486038,"bid_size":90,"bid_exchange":29,"bid":304.95,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":305.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADP"},"ohlc":{"ms_of_day":55492535,"open":292.75,"high":313.37,"low":277.6,"close":305.05,"volume":7310478,"count":116533,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADP"},"trade":{"ms_of_day":55492535,"sequence":41898852,"size":1,"condition":115,"price":305.051,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTO"},"quote":{"ms_of_day":55478221,"bid_size":4,"bid_exchange":29,"bid":19.27,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":19.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTO"},"ohlc":{"ms_of_day":55492536,"open":19.04,"high":20.94,"low":18.52,"close":19.28,"volume":825810,"count":18672,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTO"},"trade":{"ms_of_day":55492536,"sequence":41898853,"size":15,"condition":115,"price":19.2826,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIA"},"quote":{"ms_of_day":55486049,"bid_size":20,"bid_exchange":29,"bid":375.02,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":375.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIA"},"ohlc":{"ms_of_day":55492536,"open":407.94,"high":422.61,"low":335.96,"close":375.45,"volume":1921777,"count":47815,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIA"},"trade":{"ms_of_day":55492536,"sequence":41898855,"size":2,"condition":115,"price":375.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIA"},"quote":{"ms_of_day":55486049,"bid_size":20,"bid_exchange":29,"bid":375.02,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":375.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIA"},"ohlc":{"ms_of_day":55492536,"open":407.94,"high":422.61,"low":335.96,"close":375.53,"volume":1921797,"count":47816,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIA"},"trade":{"ms_of_day":55492536,"sequence":41898856,"size":20,"condition":115,"price":375.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRQR"},"quote":{"ms_of_day":55492536,"bid_size":1633,"bid_exchange":29,"bid":1.45,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":1.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRQR"},"ohlc":{"ms_of_day":55492536,"open":2.33,"high":2.48,"low":1.43,"close":1.45,"volume":1811190,"count":2782,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRQR"},"trade":{"ms_of_day":55492536,"sequence":41898857,"size":200,"condition":0,"price":1.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55491177,"bid_size":23,"bid_exchange":29,"bid":90.05,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":90.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55492524,"open":89.86,"high":92.33,"low":84.61,"close":89.93,"volume":18140511,"count":223173,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55492524,"sequence":41898832,"size":1,"condition":115,"price":89.9372,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTRX"},"quote":{"ms_of_day":55485407,"bid_size":157,"bid_exchange":29,"bid":12.32,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":12.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTRX"},"ohlc":{"ms_of_day":55492537,"open":12.73,"high":14.39,"low":11.63,"close":12.32,"volume":836265,"count":15745,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTRX"},"trade":{"ms_of_day":55492537,"sequence":41898858,"size":15,"condition":115,"price":12.3223,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55491163,"bid_size":4516,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":3412,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55492524,"open":20.53,"high":23.76,"low":19.39,"close":23.69,"volume":97795408,"count":309284,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55492524,"sequence":41898833,"size":1,"condition":115,"price":23.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55490657,"bid_size":445,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":28.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55492538,"open":29.1,"high":30.54,"low":28.28,"close":28.74,"volume":16977080,"count":183696,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55492538,"sequence":41898859,"size":14,"condition":115,"price":28.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55492362,"bid_size":190,"bid_exchange":29,"bid":484.56,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":484.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55492539,"open":474.23,"high":526.08,"low":451.49,"close":484.58,"volume":155951510,"count":1529426,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55492539,"sequence":41898860,"size":250,"condition":0,"price":484.5843,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"quote":{"ms_of_day":55492030,"bid_size":50,"bid_exchange":29,"bid":66.73,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":66.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"ohlc":{"ms_of_day":55492541,"open":59.7,"high":67.12,"low":59.7,"close":66.73,"volume":5845478,"count":77564,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"trade":{"ms_of_day":55492541,"sequence":41898863,"size":300,"condition":0,"price":66.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"quote":{"ms_of_day":55456886,"bid_size":57,"bid_exchange":29,"bid":470.49,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":471.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"ohlc":{"ms_of_day":55492529,"open":484.43,"high":509.99,"low":450.1,"close":470.98,"volume":2026425,"count":59603,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"trade":{"ms_of_day":55492529,"sequence":41898842,"size":13,"condition":115,"price":470.9831,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"quote":{"ms_of_day":55492537,"bid_size":686,"bid_exchange":29,"bid":30.09,"bid_condition":0,"ask_size":1909,"ask_exchange":29,"ask":30.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"ohlc":{"ms_of_day":55492540,"open":30.37,"high":30.89,"low":28.7,"close":30.09,"volume":54546224,"count":175730,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"trade":{"ms_of_day":55492540,"sequence":41898862,"size":200,"condition":0,"price":30.095,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55487835,"bid_size":251,"bid_exchange":29,"bid":105.13,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":105.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55492530,"open":106.89,"high":109.0,"low":101.97,"close":105.15,"volume":32614598,"count":215192,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55492530,"sequence":41898843,"size":12,"condition":115,"price":105.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"quote":{"ms_of_day":55491871,"bid_size":5,"bid_exchange":29,"bid":39.44,"bid_condition":0,"ask_size":492,"ask_exchange":29,"ask":39.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"ohlc":{"ms_of_day":55492530,"open":39.28,"high":40.15,"low":37.63,"close":39.418,"volume":18720221,"count":176900,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"trade":{"ms_of_day":55492530,"sequence":41898844,"size":3,"condition":115,"price":39.4187,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWI"},"quote":{"ms_of_day":55486536,"bid_size":1,"bid_exchange":29,"bid":30.15,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWI"},"ohlc":{"ms_of_day":55492530,"open":29.03,"high":30.63,"low":28.26,"close":30.15,"volume":984227,"count":4652,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWI"},"trade":{"ms_of_day":55492530,"sequence":41898845,"size":90,"condition":115,"price":30.1576,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55487835,"bid_size":251,"bid_exchange":29,"bid":105.13,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":105.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55492532,"open":106.89,"high":109.0,"low":101.97,"close":105.14,"volume":32614602,"count":215193,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55492532,"sequence":41898849,"size":4,"condition":115,"price":105.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55491893,"bid_size":6,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55492536,"open":71.07,"high":74.41,"low":63.58,"close":68.69,"volume":13500709,"count":152454,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55492536,"sequence":41898854,"size":176,"condition":4,"price":68.6944,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KXI"},"quote":{"ms_of_day":55491715,"bid_size":252,"bid_exchange":29,"bid":63.65,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":63.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KXI"},"ohlc":{"ms_of_day":55492539,"open":64.281,"high":64.77,"low":61.63,"close":63.655,"volume":924366,"count":7158,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KXI"},"trade":{"ms_of_day":55492539,"sequence":41898861,"size":2,"condition":115,"price":63.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXF"},"quote":{"ms_of_day":55486532,"bid_size":140,"bid_exchange":29,"bid":177.8,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":177.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXF"},"ohlc":{"ms_of_day":55492548,"open":177.47,"high":185.0,"low":168.0,"close":177.85,"volume":2728726,"count":31660,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXF"},"trade":{"ms_of_day":55492548,"sequence":41898870,"size":4,"condition":115,"price":177.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"quote":{"ms_of_day":55478146,"bid_size":2,"bid_exchange":29,"bid":245.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":245.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"ohlc":{"ms_of_day":55492548,"open":250.21,"high":266.75,"low":238.01,"close":245.3,"volume":11675798,"count":184816,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"trade":{"ms_of_day":55492548,"sequence":41898871,"size":92,"condition":115,"price":245.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55491167,"bid_size":1,"bid_exchange":29,"bid":523.68,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55492548,"open":546.43,"high":562.43,"low":482.2,"close":523.69,"volume":36596840,"count":1629778,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55492548,"sequence":41898872,"size":8,"condition":115,"price":523.6994,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55491410,"bid_size":200,"bid_exchange":29,"bid":180.12,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55492548,"open":161.79,"high":201.18,"low":145.45,"close":180.15,"volume":48934168,"count":699959,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55492548,"sequence":41898873,"size":49,"condition":115,"price":180.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55491410,"bid_size":200,"bid_exchange":29,"bid":180.12,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55492549,"open":161.79,"high":201.18,"low":145.45,"close":180.15,"volume":48934299,"count":699960,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55492549,"sequence":41898874,"size":131,"condition":0,"price":180.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIO"},"quote":{"ms_of_day":55478220,"bid_size":220,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":34.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIO"},"ohlc":{"ms_of_day":55492549,"open":37.28,"high":37.85,"low":33.1,"close":34.186,"volume":666938,"count":18940,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIO"},"trade":{"ms_of_day":55492549,"sequence":41898875,"size":100,"condition":4,"price":34.1866,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55492363,"bid_size":120,"bid_exchange":29,"bid":569.78,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55492553,"open":561.44,"high":604.52,"low":500.94,"close":569.79,"volume":467991494,"count":3986433,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55492553,"sequence":41898880,"size":1,"condition":115,"price":569.7988,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"quote":{"ms_of_day":55488390,"bid_size":14640,"bid_exchange":29,"bid":2.99,"bid_condition":0,"ask_size":22048,"ask_exchange":29,"ask":3.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"ohlc":{"ms_of_day":55492542,"open":2.89,"high":3.08,"low":2.74,"close":2.99,"volume":43124457,"count":53524,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"trade":{"ms_of_day":55492542,"sequence":41898864,"size":200,"condition":0,"price":2.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55491247,"bid_size":158,"bid_exchange":29,"bid":32.52,"bid_condition":0,"ask_size":462,"ask_exchange":29,"ask":32.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55492547,"open":37.08,"high":37.42,"low":30.95,"close":32.52,"volume":45005960,"count":368256,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55492547,"sequence":41898869,"size":1,"condition":115,"price":32.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVCR"},"quote":{"ms_of_day":55478219,"bid_size":369,"bid_exchange":29,"bid":19.0,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":19.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVCR"},"ohlc":{"ms_of_day":55492546,"open":18.02,"high":21.7,"low":17.08,"close":19.01,"volume":5973659,"count":68579,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVCR"},"trade":{"ms_of_day":55492546,"sequence":41898867,"size":2,"condition":115,"price":19.0114,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSUR"},"quote":{"ms_of_day":55492547,"bid_size":2886,"bid_exchange":29,"bid":3.49,"bid_condition":0,"ask_size":1710,"ask_exchange":29,"ask":3.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSUR"},"ohlc":{"ms_of_day":55492547,"open":3.5,"high":3.66,"low":3.33,"close":3.5,"volume":2153353,"count":14076,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSUR"},"trade":{"ms_of_day":55492547,"sequence":41898868,"size":100,"condition":95,"price":3.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"quote":{"ms_of_day":55490330,"bid_size":3287,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":9823,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"ohlc":{"ms_of_day":55492544,"open":4.43,"high":4.75,"low":4.17,"close":4.595,"volume":38765744,"count":124637,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"trade":{"ms_of_day":55492544,"sequence":41898865,"size":400,"condition":4,"price":4.5956,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"quote":{"ms_of_day":55478969,"bid_size":4766,"bid_exchange":29,"bid":1.15,"bid_condition":0,"ask_size":3266,"ask_exchange":29,"ask":1.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"ohlc":{"ms_of_day":55492544,"open":1.18,"high":1.25,"low":1.1,"close":1.15,"volume":8981273,"count":23030,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"trade":{"ms_of_day":55492544,"sequence":41898866,"size":20,"condition":96,"price":1.1562,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCKT"},"quote":{"ms_of_day":55492550,"bid_size":638,"bid_exchange":29,"bid":7.93,"bid_condition":0,"ask_size":404,"ask_exchange":29,"ask":7.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCKT"},"ohlc":{"ms_of_day":55492550,"open":8.73,"high":9.99,"low":7.64,"close":7.93,"volume":10889383,"count":99672,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCKT"},"trade":{"ms_of_day":55492550,"sequence":41898876,"size":1,"condition":115,"price":7.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55489248,"bid_size":783,"bid_exchange":29,"bid":61.2,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":61.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55492550,"open":48.36,"high":61.89,"low":46.42,"close":61.21,"volume":2373650,"count":17938,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55492550,"sequence":41898877,"size":2,"condition":115,"price":61.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"quote":{"ms_of_day":55484897,"bid_size":1,"bid_exchange":29,"bid":426.41,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":426.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"ohlc":{"ms_of_day":55492553,"open":448.3,"high":455.96,"low":400.5,"close":426.73,"volume":3081324,"count":100313,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"trade":{"ms_of_day":55492553,"sequence":41898881,"size":1,"condition":115,"price":426.7388,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"quote":{"ms_of_day":55485547,"bid_size":300,"bid_exchange":29,"bid":65.36,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":65.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"ohlc":{"ms_of_day":55492557,"open":71.01,"high":71.75,"low":62.38,"close":65.38,"volume":5897855,"count":120137,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"trade":{"ms_of_day":55492557,"sequence":41898884,"size":20,"condition":115,"price":65.3877,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRO"},"quote":{"ms_of_day":55492052,"bid_size":380,"bid_exchange":29,"bid":122.92,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":122.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRO"},"ohlc":{"ms_of_day":55492551,"open":120.73,"high":123.31,"low":117.79,"close":122.94,"volume":2797070,"count":60855,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRO"},"trade":{"ms_of_day":55492551,"sequence":41898878,"size":1,"condition":115,"price":122.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNX"},"quote":{"ms_of_day":55478219,"bid_size":207,"bid_exchange":29,"bid":34.75,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":34.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNX"},"ohlc":{"ms_of_day":55492555,"open":35.03,"high":36.58,"low":32.55,"close":34.78,"volume":9531589,"count":76556,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNX"},"trade":{"ms_of_day":55492555,"sequence":41898882,"size":1,"condition":115,"price":34.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRO"},"quote":{"ms_of_day":55492052,"bid_size":380,"bid_exchange":29,"bid":122.92,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":122.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRO"},"ohlc":{"ms_of_day":55492552,"open":120.73,"high":123.31,"low":117.79,"close":122.94,"volume":2797074,"count":60856,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRO"},"trade":{"ms_of_day":55492552,"sequence":41898879,"size":4,"condition":115,"price":122.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"quote":{"ms_of_day":55490746,"bid_size":104,"bid_exchange":29,"bid":66.06,"bid_condition":0,"ask_size":268,"ask_exchange":29,"ask":66.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"ohlc":{"ms_of_day":55492556,"open":63.54,"high":68.49,"low":62.07,"close":66.06,"volume":11439357,"count":166725,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"trade":{"ms_of_day":55492556,"sequence":41898883,"size":8,"condition":115,"price":66.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"quote":{"ms_of_day":55492447,"bid_size":1401,"bid_exchange":29,"bid":16.01,"bid_condition":0,"ask_size":3390,"ask_exchange":29,"ask":16.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"ohlc":{"ms_of_day":55492566,"open":20.0,"high":21.58,"low":14.31,"close":16.01,"volume":129999579,"count":603675,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"trade":{"ms_of_day":55492566,"sequence":41898891,"size":48,"condition":115,"price":16.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"quote":{"ms_of_day":55484575,"bid_size":50,"bid_exchange":29,"bid":33.41,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":33.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"ohlc":{"ms_of_day":55492566,"open":31.51,"high":34.99,"low":29.01,"close":33.41,"volume":2878117,"count":69078,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"trade":{"ms_of_day":55492566,"sequence":41898890,"size":2,"condition":115,"price":33.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CURB"},"quote":{"ms_of_day":55478035,"bid_size":100,"bid_exchange":29,"bid":23.99,"bid_condition":0,"ask_size":86,"ask_exchange":29,"ask":24.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CURB"},"ohlc":{"ms_of_day":55492567,"open":24.63,"high":27.9,"low":15.01,"close":23.96,"volume":2000556,"count":24363,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CURB"},"trade":{"ms_of_day":55492567,"sequence":41898892,"size":4,"condition":115,"price":23.9645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55491254,"bid_size":3,"bid_exchange":29,"bid":82.53,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":82.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55492574,"open":81.97,"high":87.26,"low":76.0,"close":82.52,"volume":18640198,"count":238589,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55492574,"sequence":41898894,"size":2,"condition":115,"price":82.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55484147,"bid_size":2,"bid_exchange":29,"bid":516.45,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":516.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55492579,"open":476.0,"high":525.81,"low":460.0,"close":516.38,"volume":6856996,"count":145337,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55492579,"sequence":41898897,"size":1,"condition":115,"price":516.3812,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"quote":{"ms_of_day":55469380,"bid_size":210,"bid_exchange":29,"bid":33.82,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":33.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"ohlc":{"ms_of_day":55492583,"open":47.99,"high":47.99,"low":32.35,"close":33.84,"volume":1528637,"count":24555,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"trade":{"ms_of_day":55492583,"sequence":41898899,"size":7,"condition":115,"price":33.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"quote":{"ms_of_day":55490322,"bid_size":358,"bid_exchange":29,"bid":170.86,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":170.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"ohlc":{"ms_of_day":55492577,"open":177.88,"high":178.87,"low":154.47,"close":170.91,"volume":4443438,"count":116162,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"trade":{"ms_of_day":55492577,"sequence":41898895,"size":1,"condition":115,"price":170.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"quote":{"ms_of_day":55487667,"bid_size":511,"bid_exchange":29,"bid":43.11,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":43.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"ohlc":{"ms_of_day":55492580,"open":41.18,"high":45.98,"low":40.24,"close":43.11,"volume":49575381,"count":310884,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"trade":{"ms_of_day":55492580,"sequence":41898898,"size":25,"condition":115,"price":43.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55489476,"bid_size":275,"bid_exchange":29,"bid":77.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":77.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55492587,"open":84.66,"high":95.17,"low":76.02,"close":77.06,"volume":12222253,"count":139011,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55492587,"sequence":41898904,"size":13,"condition":115,"price":77.064,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAG"},"quote":{"ms_of_day":55492092,"bid_size":288,"bid_exchange":29,"bid":145.39,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":145.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAG"},"ohlc":{"ms_of_day":55492578,"open":168.73,"high":174.07,"low":139.99,"close":145.53,"volume":452470,"count":20767,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAG"},"trade":{"ms_of_day":55492578,"sequence":41898896,"size":11,"condition":115,"price":145.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55488215,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55492585,"open":155.67,"high":159.73,"low":148.34,"close":158.78,"volume":14874849,"count":172158,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55492585,"sequence":41898900,"size":10,"condition":115,"price":158.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABCB"},"quote":{"ms_of_day":55466335,"bid_size":92,"bid_exchange":29,"bid":58.72,"bid_condition":0,"ask_size":128,"ask_exchange":29,"ask":58.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABCB"},"ohlc":{"ms_of_day":55492587,"open":64.43,"high":64.43,"low":56.61,"close":58.76,"volume":1894369,"count":37930,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABCB"},"trade":{"ms_of_day":55492587,"sequence":41898905,"size":1,"condition":115,"price":58.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"quote":{"ms_of_day":55489689,"bid_size":946,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":14.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"ohlc":{"ms_of_day":55492560,"open":7.04,"high":16.99,"low":7.04,"close":14.72,"volume":5429125,"count":44613,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"trade":{"ms_of_day":55492560,"sequence":41898885,"size":75,"condition":115,"price":14.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"quote":{"ms_of_day":55489689,"bid_size":946,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":14.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"ohlc":{"ms_of_day":55492560,"open":7.04,"high":16.99,"low":7.04,"close":14.72,"volume":5429150,"count":44614,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"trade":{"ms_of_day":55492560,"sequence":41898886,"size":25,"condition":115,"price":14.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"quote":{"ms_of_day":55480354,"bid_size":18,"bid_exchange":29,"bid":271.03,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":271.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"ohlc":{"ms_of_day":55492561,"open":271.99,"high":274.32,"low":246.47,"close":271.0,"volume":7032909,"count":124215,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"trade":{"ms_of_day":55492561,"sequence":41898887,"size":7,"condition":115,"price":271.002,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"quote":{"ms_of_day":55484688,"bid_size":240,"bid_exchange":29,"bid":36.73,"bid_condition":0,"ask_size":736,"ask_exchange":29,"ask":36.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"ohlc":{"ms_of_day":55492562,"open":31.59,"high":37.94,"low":30.0,"close":36.74,"volume":10220731,"count":81406,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"trade":{"ms_of_day":55492562,"sequence":41898888,"size":23,"condition":115,"price":36.745,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55492549,"bid_size":550,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":791,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55492563,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947802323,"count":10741810,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55492563,"sequence":41898889,"size":100,"condition":0,"price":112.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"quote":{"ms_of_day":55490400,"bid_size":4400,"bid_exchange":29,"bid":21.1,"bid_condition":0,"ask_size":1145,"ask_exchange":29,"ask":21.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"ohlc":{"ms_of_day":55492573,"open":21.65,"high":22.1,"low":20.88,"close":21.1,"volume":27912274,"count":147043,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"trade":{"ms_of_day":55492573,"sequence":41898893,"size":1,"condition":115,"price":21.1059,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55490852,"bid_size":4539,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":3261,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55492587,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164114096,"count":357970,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55492587,"sequence":41898901,"size":31,"condition":115,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LABU"},"quote":{"ms_of_day":55490633,"bid_size":100,"bid_exchange":29,"bid":72.78,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":72.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LABU"},"ohlc":{"ms_of_day":55492588,"open":75.33,"high":81.53,"low":69.6,"close":72.86,"volume":2774327,"count":29876,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LABU"},"trade":{"ms_of_day":55492588,"sequence":41898906,"size":283,"condition":0,"price":72.8681,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"quote":{"ms_of_day":55481768,"bid_size":459,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":1223,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"ohlc":{"ms_of_day":55492588,"open":17.49,"high":17.7,"low":13.24,"close":14.48,"volume":4273395,"count":64364,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"trade":{"ms_of_day":55492588,"sequence":41898908,"size":242,"condition":0,"price":14.4816,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"quote":{"ms_of_day":55481768,"bid_size":459,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":1223,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"ohlc":{"ms_of_day":55492588,"open":17.49,"high":17.7,"low":13.24,"close":14.48,"volume":4273417,"count":64365,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"trade":{"ms_of_day":55492588,"sequence":41898910,"size":22,"condition":96,"price":14.4836,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLOV"},"quote":{"ms_of_day":55486606,"bid_size":5250,"bid_exchange":29,"bid":3.73,"bid_condition":0,"ask_size":4231,"ask_exchange":29,"ask":3.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLOV"},"ohlc":{"ms_of_day":55492588,"open":3.97,"high":4.22,"low":3.4,"close":3.73,"volume":19482838,"count":51448,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLOV"},"trade":{"ms_of_day":55492588,"sequence":41898909,"size":79,"condition":115,"price":3.7353,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXS"},"quote":{"ms_of_day":55491481,"bid_size":53501,"bid_exchange":29,"bid":6.73,"bid_condition":0,"ask_size":57638,"ask_exchange":29,"ask":6.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXS"},"ohlc":{"ms_of_day":55492589,"open":6.61,"high":7.66,"low":6.51,"close":6.73,"volume":401184231,"count":215562,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXS"},"trade":{"ms_of_day":55492589,"sequence":41898911,"size":100,"condition":0,"price":6.7301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"quote":{"ms_of_day":55479794,"bid_size":33,"bid_exchange":29,"bid":112.73,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":112.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"ohlc":{"ms_of_day":55492590,"open":108.81,"high":115.1,"low":108.0,"close":112.73,"volume":2815818,"count":43443,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"trade":{"ms_of_day":55492590,"sequence":41898912,"size":100,"condition":0,"price":112.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"quote":{"ms_of_day":55479794,"bid_size":33,"bid_exchange":29,"bid":112.73,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":112.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"ohlc":{"ms_of_day":55492590,"open":108.81,"high":115.1,"low":108.0,"close":112.74,"volume":2815819,"count":43444,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"trade":{"ms_of_day":55492590,"sequence":41898913,"size":1,"condition":115,"price":112.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55492362,"bid_size":14700,"bid_exchange":29,"bid":18.07,"bid_condition":0,"ask_size":21761,"ask_exchange":29,"ask":18.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55492592,"open":17.9,"high":20.52,"low":16.51,"close":18.07,"volume":171880995,"count":486914,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55492592,"sequence":41898917,"size":100,"condition":0,"price":18.0736,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEAV"},"quote":{"ms_of_day":55479051,"bid_size":125,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEAV"},"ohlc":{"ms_of_day":55492587,"open":10.12,"high":12.95,"low":10.12,"close":11.54,"volume":971971,"count":20912,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEAV"},"trade":{"ms_of_day":55492587,"sequence":41898902,"size":100,"condition":4,"price":11.5402,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTCT"},"quote":{"ms_of_day":55486173,"bid_size":529,"bid_exchange":29,"bid":21.81,"bid_condition":0,"ask_size":641,"ask_exchange":29,"ask":21.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTCT"},"ohlc":{"ms_of_day":55492597,"open":11.01,"high":21.93,"low":11.01,"close":21.82,"volume":1048182,"count":18359,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTCT"},"trade":{"ms_of_day":55492597,"sequence":41898927,"size":10,"condition":115,"price":21.8281,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55492529,"bid_size":156,"bid_exchange":29,"bid":211.01,"bid_condition":0,"ask_size":629,"ask_exchange":29,"ask":211.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55492592,"open":228.88,"high":267.72,"low":195.56,"close":211.06,"volume":29231294,"count":384834,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55492592,"sequence":41898915,"size":9,"condition":115,"price":211.0644,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"quote":{"ms_of_day":55489254,"bid_size":301,"bid_exchange":29,"bid":30.28,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":30.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"ohlc":{"ms_of_day":55492587,"open":25.1,"high":30.4,"low":23.05,"close":30.35,"volume":1390704,"count":17060,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"trade":{"ms_of_day":55492587,"sequence":41898903,"size":230,"condition":0,"price":30.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSM"},"quote":{"ms_of_day":55488473,"bid_size":11,"bid_exchange":29,"bid":166.29,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":166.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSM"},"ohlc":{"ms_of_day":55492592,"open":185.01,"high":196.7,"low":162.48,"close":166.34,"volume":4700219,"count":105704,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSM"},"trade":{"ms_of_day":55492592,"sequence":41898916,"size":2,"condition":115,"price":166.3419,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"quote":{"ms_of_day":55489904,"bid_size":106,"bid_exchange":29,"bid":65.55,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":65.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"ohlc":{"ms_of_day":55492599,"open":71.33,"high":72.35,"low":59.85,"close":65.57,"volume":6449862,"count":85465,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"trade":{"ms_of_day":55492599,"sequence":41898936,"size":5,"condition":115,"price":65.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55492363,"bid_size":200,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":35.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55492591,"open":41.93,"high":43.389,"low":35.03,"close":35.484,"volume":203298441,"count":1038822,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55492591,"sequence":41898914,"size":2,"condition":115,"price":35.484,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"quote":{"ms_of_day":55489254,"bid_size":301,"bid_exchange":29,"bid":30.28,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":30.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"ohlc":{"ms_of_day":55492588,"open":25.1,"high":30.4,"low":23.05,"close":30.32,"volume":1390727,"count":17061,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"trade":{"ms_of_day":55492588,"sequence":41898907,"size":23,"condition":96,"price":30.3293,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"quote":{"ms_of_day":55478748,"bid_size":25,"bid_exchange":29,"bid":370.38,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":370.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"ohlc":{"ms_of_day":55492601,"open":392.8,"high":404.7,"low":329.75,"close":370.38,"volume":13668064,"count":292775,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"trade":{"ms_of_day":55492601,"sequence":41898938,"size":1,"condition":115,"price":370.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55491893,"bid_size":6,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55492596,"open":71.07,"high":74.41,"low":63.58,"close":68.59,"volume":13500729,"count":152455,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55492596,"sequence":41898921,"size":20,"condition":96,"price":68.5946,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55489658,"bid_size":212,"bid_exchange":29,"bid":69.26,"bid_condition":0,"ask_size":335,"ask_exchange":29,"ask":69.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55492592,"open":72.3,"high":72.96,"low":66.67,"close":69.26,"volume":18100747,"count":172209,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55492592,"sequence":41898918,"size":4,"condition":115,"price":69.2617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WK"},"quote":{"ms_of_day":55486788,"bid_size":13,"bid_exchange":29,"bid":81.83,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":82.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WK"},"ohlc":{"ms_of_day":55492597,"open":86.26,"high":91.05,"low":80.78,"close":81.83,"volume":1441780,"count":25482,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WK"},"trade":{"ms_of_day":55492597,"sequence":41898930,"size":3,"condition":115,"price":81.8327,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55491893,"bid_size":6,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55492596,"open":71.07,"high":74.41,"low":63.58,"close":68.64,"volume":13500829,"count":152456,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55492596,"sequence":41898922,"size":100,"condition":0,"price":68.64,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55491893,"bid_size":6,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55492596,"open":71.07,"high":74.41,"low":63.58,"close":68.65,"volume":13500878,"count":152457,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55492596,"sequence":41898923,"size":49,"condition":115,"price":68.65,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"quote":{"ms_of_day":55492124,"bid_size":3200,"bid_exchange":29,"bid":57.53,"bid_condition":0,"ask_size":2867,"ask_exchange":29,"ask":57.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"ohlc":{"ms_of_day":55492594,"open":58.42,"high":59.22,"low":56.27,"close":57.53,"volume":17131221,"count":121790,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"trade":{"ms_of_day":55492594,"sequence":41898919,"size":25,"condition":115,"price":57.5369,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USM"},"quote":{"ms_of_day":55419691,"bid_size":187,"bid_exchange":29,"bid":70.07,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":70.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USM"},"ohlc":{"ms_of_day":55492598,"open":64.76,"high":70.37,"low":63.62,"close":70.22,"volume":274978,"count":10709,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USM"},"trade":{"ms_of_day":55492598,"sequence":41898933,"size":22,"condition":115,"price":70.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55492400,"bid_size":3101,"bid_exchange":29,"bid":5.88,"bid_condition":0,"ask_size":2200,"ask_exchange":29,"ask":5.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55492604,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69893601,"count":90361,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55492604,"sequence":41898941,"size":10,"condition":115,"price":5.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55491893,"bid_size":6,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55492596,"open":71.07,"high":74.41,"low":63.58,"close":68.59,"volume":13500901,"count":152458,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55492596,"sequence":41898924,"size":23,"condition":96,"price":68.5942,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"quote":{"ms_of_day":55489598,"bid_size":3770,"bid_exchange":29,"bid":7.91,"bid_condition":0,"ask_size":972,"ask_exchange":29,"ask":7.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"ohlc":{"ms_of_day":55492594,"open":8.64,"high":8.94,"low":7.42,"close":7.92,"volume":109486293,"count":287140,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"trade":{"ms_of_day":55492594,"sequence":41898920,"size":12,"condition":115,"price":7.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55491893,"bid_size":6,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55492596,"open":71.07,"high":74.41,"low":63.58,"close":68.61,"volume":13500921,"count":152459,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55492596,"sequence":41898925,"size":20,"condition":96,"price":68.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SILA"},"quote":{"ms_of_day":55476115,"bid_size":150,"bid_exchange":29,"bid":26.22,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":26.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SILA"},"ohlc":{"ms_of_day":55492607,"open":25.25,"high":26.5,"low":24.5,"close":26.25,"volume":1084206,"count":14745,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SILA"},"trade":{"ms_of_day":55492607,"sequence":41898943,"size":1,"condition":115,"price":26.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55491893,"bid_size":6,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55492597,"open":71.07,"high":74.41,"low":63.58,"close":68.6,"volume":13500941,"count":152460,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55492597,"sequence":41898928,"size":20,"condition":96,"price":68.606,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55492444,"bid_size":165,"bid_exchange":29,"bid":278.85,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55492602,"open":275.25,"high":391.03,"low":168.5,"close":278.87,"volume":581393309,"count":6833604,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55492602,"sequence":41898939,"size":100,"condition":0,"price":278.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55491893,"bid_size":6,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55492597,"open":71.07,"high":74.41,"low":63.58,"close":68.61,"volume":13500961,"count":152461,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55492597,"sequence":41898929,"size":20,"condition":96,"price":68.6175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55491893,"bid_size":6,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55492598,"open":71.07,"high":74.41,"low":63.58,"close":68.6,"volume":13500984,"count":152462,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55492598,"sequence":41898931,"size":23,"condition":96,"price":68.6032,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55491893,"bid_size":6,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55492598,"open":71.07,"high":74.41,"low":63.58,"close":68.61,"volume":13501006,"count":152463,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55492598,"sequence":41898932,"size":22,"condition":96,"price":68.6127,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"quote":{"ms_of_day":55492596,"bid_size":1271,"bid_exchange":29,"bid":35.02,"bid_condition":0,"ask_size":2350,"ask_exchange":29,"ask":35.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"ohlc":{"ms_of_day":55492597,"open":34.93,"high":35.91,"low":33.65,"close":35.025,"volume":15252490,"count":137772,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"trade":{"ms_of_day":55492597,"sequence":41898926,"size":1,"condition":115,"price":35.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55491893,"bid_size":6,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55492598,"open":71.07,"high":74.41,"low":63.58,"close":68.6,"volume":13501031,"count":152464,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55492598,"sequence":41898934,"size":25,"condition":96,"price":68.6058,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55492399,"bid_size":25,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1272,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55492602,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120299223,"count":1209655,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55492602,"sequence":41898940,"size":2,"condition":115,"price":224.9003,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55492363,"bid_size":63,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55492599,"open":19.78,"high":23.349,"low":19.23,"close":21.483,"volume":10994908,"count":95243,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55492599,"sequence":41898935,"size":1,"condition":115,"price":21.483,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"quote":{"ms_of_day":55480304,"bid_size":305,"bid_exchange":29,"bid":33.29,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":33.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"ohlc":{"ms_of_day":55492600,"open":33.33,"high":36.73,"low":30.55,"close":33.29,"volume":7336875,"count":103840,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"trade":{"ms_of_day":55492600,"sequence":41898937,"size":27,"condition":115,"price":33.294,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55492363,"bid_size":200,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":35.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55492604,"open":41.93,"high":43.389,"low":35.03,"close":35.481,"volume":203298458,"count":1038823,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55492604,"sequence":41898942,"size":17,"condition":115,"price":35.4814,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55492346,"bid_size":4222,"bid_exchange":29,"bid":13.93,"bid_condition":0,"ask_size":2313,"ask_exchange":29,"ask":13.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55492608,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107565496,"count":375621,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55492608,"sequence":41898946,"size":500,"condition":0,"price":13.9315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"quote":{"ms_of_day":55482340,"bid_size":37,"bid_exchange":29,"bid":67.09,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":67.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"ohlc":{"ms_of_day":55492607,"open":66.71,"high":70.95,"low":65.1,"close":67.11,"volume":4303627,"count":78193,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"trade":{"ms_of_day":55492607,"sequence":41898945,"size":1,"condition":115,"price":67.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55488215,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55492607,"open":155.67,"high":159.73,"low":148.34,"close":158.78,"volume":14874859,"count":172159,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55492607,"sequence":41898944,"size":10,"condition":115,"price":158.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"quote":{"ms_of_day":55483053,"bid_size":312,"bid_exchange":29,"bid":105.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":105.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"ohlc":{"ms_of_day":55492617,"open":113.4,"high":115.24,"low":100.1,"close":105.37,"volume":20256234,"count":243178,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"trade":{"ms_of_day":55492617,"sequence":41898956,"size":5,"condition":115,"price":105.3726,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55488545,"bid_size":100,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":475,"ask_exchange":29,"ask":96.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55492612,"open":102.75,"high":108.0,"low":80.66,"close":96.58,"volume":16539278,"count":257905,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55492612,"sequence":41898950,"size":17,"condition":96,"price":96.5866,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"quote":{"ms_of_day":55490492,"bid_size":7,"bid_exchange":29,"bid":599.45,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":599.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"ohlc":{"ms_of_day":55492609,"open":599.99,"high":720.1,"low":571.65,"close":599.51,"volume":2080509,"count":66020,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"trade":{"ms_of_day":55492609,"sequence":41898947,"size":5,"condition":115,"price":599.513,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLV"},"quote":{"ms_of_day":55489839,"bid_size":550,"bid_exchange":29,"bid":69.17,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":69.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLV"},"ohlc":{"ms_of_day":55492613,"open":71.56,"high":72.0,"low":68.75,"close":69.17,"volume":3070138,"count":18655,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLV"},"trade":{"ms_of_day":55492613,"sequence":41898951,"size":6,"condition":115,"price":69.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55488545,"bid_size":100,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":475,"ask_exchange":29,"ask":96.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55492616,"open":102.75,"high":108.0,"low":80.66,"close":96.58,"volume":16539288,"count":257906,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55492616,"sequence":41898953,"size":10,"condition":96,"price":96.5866,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"quote":{"ms_of_day":55490492,"bid_size":7,"bid_exchange":29,"bid":599.45,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":599.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"ohlc":{"ms_of_day":55492612,"open":599.99,"high":720.1,"low":571.65,"close":599.52,"volume":2080510,"count":66021,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"trade":{"ms_of_day":55492612,"sequence":41898949,"size":1,"condition":115,"price":599.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55491177,"bid_size":23,"bid_exchange":29,"bid":90.05,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":90.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55492618,"open":89.86,"high":92.33,"low":84.61,"close":90.05,"volume":18140515,"count":223174,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55492618,"sequence":41898957,"size":4,"condition":115,"price":90.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"quote":{"ms_of_day":55492379,"bid_size":100,"bid_exchange":29,"bid":85.74,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":85.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"ohlc":{"ms_of_day":55492617,"open":86.83,"high":87.48,"low":81.98,"close":85.77,"volume":1959744,"count":30408,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"trade":{"ms_of_day":55492617,"sequence":41898955,"size":1,"condition":115,"price":85.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VO"},"quote":{"ms_of_day":55488609,"bid_size":100,"bid_exchange":29,"bid":261.96,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":262.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VO"},"ohlc":{"ms_of_day":55492610,"open":264.54,"high":277.38,"low":241.41,"close":261.98,"volume":3097573,"count":54038,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VO"},"trade":{"ms_of_day":55492610,"sequence":41898948,"size":5,"condition":115,"price":261.9857,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"quote":{"ms_of_day":55484300,"bid_size":159,"bid_exchange":29,"bid":340.62,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":340.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"ohlc":{"ms_of_day":55492614,"open":343.85,"high":354.99,"low":318.52,"close":340.74,"volume":11260891,"count":286778,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"trade":{"ms_of_day":55492614,"sequence":41898952,"size":5,"condition":115,"price":340.7469,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"quote":{"ms_of_day":55491005,"bid_size":20,"bid_exchange":29,"bid":54.5,"bid_condition":0,"ask_size":264,"ask_exchange":29,"ask":54.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"ohlc":{"ms_of_day":55492616,"open":56.59,"high":57.25,"low":52.85,"close":54.51,"volume":16279492,"count":212011,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"trade":{"ms_of_day":55492616,"sequence":41898954,"size":6,"condition":115,"price":54.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBK"},"quote":{"ms_of_day":55478219,"bid_size":9,"bid_exchange":29,"bid":48.18,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":48.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBK"},"ohlc":{"ms_of_day":55492618,"open":49.81,"high":49.97,"low":44.23,"close":48.17,"volume":392762,"count":15312,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBK"},"trade":{"ms_of_day":55492618,"sequence":41898958,"size":26,"condition":96,"price":48.1785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLDD"},"quote":{"ms_of_day":55473678,"bid_size":938,"bid_exchange":29,"bid":9.04,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":9.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLDD"},"ohlc":{"ms_of_day":55492623,"open":7.97,"high":9.27,"low":7.79,"close":9.05,"volume":1609021,"count":19014,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLDD"},"trade":{"ms_of_day":55492623,"sequence":41898964,"size":8,"condition":115,"price":9.0556,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUZ"},"quote":{"ms_of_day":55476897,"bid_size":41,"bid_exchange":29,"bid":29.75,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":29.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUZ"},"ohlc":{"ms_of_day":55492625,"open":28.48,"high":32.53,"low":26.31,"close":29.77,"volume":4169983,"count":51978,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUZ"},"trade":{"ms_of_day":55492625,"sequence":41898969,"size":4,"condition":115,"price":29.7776,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEP"},"quote":{"ms_of_day":55478219,"bid_size":80,"bid_exchange":29,"bid":54.39,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":54.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEP"},"ohlc":{"ms_of_day":55492635,"open":50.75,"high":57.1,"low":50.32,"close":54.43,"volume":2491467,"count":37059,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEP"},"trade":{"ms_of_day":55492635,"sequence":41898996,"size":3,"condition":115,"price":54.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55489551,"bid_size":118,"bid_exchange":29,"bid":119.71,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":119.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55492619,"open":142.0,"high":148.1,"low":111.02,"close":119.72,"volume":17542474,"count":270120,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55492619,"sequence":41898961,"size":2,"condition":115,"price":119.7239,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"quote":{"ms_of_day":55492510,"bid_size":10,"bid_exchange":29,"bid":43.1,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":43.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"ohlc":{"ms_of_day":55492622,"open":44.85,"high":45.22,"low":41.19,"close":43.1,"volume":1181253,"count":23482,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"trade":{"ms_of_day":55492622,"sequence":41898963,"size":4,"condition":115,"price":43.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55489569,"bid_size":50,"bid_exchange":29,"bid":120.42,"bid_condition":0,"ask_size":161,"ask_exchange":29,"ask":120.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55492625,"open":106.1,"high":141.92,"low":106.1,"close":120.42,"volume":28886944,"count":403488,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55492625,"sequence":41898970,"size":3,"condition":115,"price":120.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"quote":{"ms_of_day":55479794,"bid_size":33,"bid_exchange":29,"bid":112.73,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":112.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"ohlc":{"ms_of_day":55492625,"open":108.81,"high":115.1,"low":108.0,"close":112.81,"volume":2815820,"count":43445,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"trade":{"ms_of_day":55492625,"sequence":41898972,"size":1,"condition":115,"price":112.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55488545,"bid_size":100,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":475,"ask_exchange":29,"ask":96.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55492619,"open":102.75,"high":108.0,"low":80.66,"close":96.58,"volume":16539290,"count":257907,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55492619,"sequence":41898960,"size":2,"condition":96,"price":96.5866,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASO"},"quote":{"ms_of_day":55488673,"bid_size":206,"bid_exchange":29,"bid":48.56,"bid_condition":0,"ask_size":523,"ask_exchange":29,"ask":48.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASO"},"ohlc":{"ms_of_day":55492630,"open":47.57,"high":50.59,"low":44.5,"close":48.59,"volume":7808460,"count":93908,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASO"},"trade":{"ms_of_day":55492630,"sequence":41898977,"size":2,"condition":115,"price":48.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASO"},"quote":{"ms_of_day":55488673,"bid_size":206,"bid_exchange":29,"bid":48.56,"bid_condition":0,"ask_size":523,"ask_exchange":29,"ask":48.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASO"},"ohlc":{"ms_of_day":55492630,"open":47.57,"high":50.59,"low":44.5,"close":48.59,"volume":7808462,"count":93909,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASO"},"trade":{"ms_of_day":55492630,"sequence":41898978,"size":2,"condition":115,"price":48.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55488545,"bid_size":100,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":475,"ask_exchange":29,"ask":96.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55492621,"open":102.75,"high":108.0,"low":80.66,"close":96.58,"volume":16539350,"count":257908,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55492621,"sequence":41898962,"size":60,"condition":96,"price":96.5866,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55488545,"bid_size":100,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":475,"ask_exchange":29,"ask":96.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55492625,"open":102.75,"high":108.0,"low":80.66,"close":96.58,"volume":16539386,"count":257909,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55492625,"sequence":41898966,"size":36,"condition":96,"price":96.5866,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRLN"},"quote":{"ms_of_day":55482194,"bid_size":34829,"bid_exchange":29,"bid":41.22,"bid_condition":0,"ask_size":31633,"ask_exchange":29,"ask":41.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRLN"},"ohlc":{"ms_of_day":55492635,"open":41.34,"high":41.38,"low":41.0,"close":41.22,"volume":35319572,"count":40067,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRLN"},"trade":{"ms_of_day":55492635,"sequence":41898997,"size":1,"condition":115,"price":41.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55491986,"bid_size":323,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2252,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55492629,"open":64.11,"high":65.09,"low":59.425,"close":61.645,"volume":205241129,"count":753587,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55492629,"sequence":41898976,"size":23,"condition":115,"price":61.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"quote":{"ms_of_day":55484907,"bid_size":297,"bid_exchange":29,"bid":39.92,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":39.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"ohlc":{"ms_of_day":55492630,"open":38.25,"high":40.21,"low":37.4,"close":39.92,"volume":6132149,"count":74940,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"trade":{"ms_of_day":55492630,"sequence":41898979,"size":1,"condition":115,"price":39.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"quote":{"ms_of_day":55384195,"bid_size":38,"bid_exchange":29,"bid":114.61,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":114.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"ohlc":{"ms_of_day":55492632,"open":120.86,"high":124.26,"low":107.59,"close":114.7,"volume":2323271,"count":47023,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"trade":{"ms_of_day":55492632,"sequence":41898980,"size":3,"condition":115,"price":114.7016,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"quote":{"ms_of_day":55475437,"bid_size":201,"bid_exchange":29,"bid":97.26,"bid_condition":0,"ask_size":148,"ask_exchange":29,"ask":97.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"ohlc":{"ms_of_day":55492632,"open":99.44,"high":100.64,"low":94.7,"close":97.32,"volume":1565011,"count":32547,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"trade":{"ms_of_day":55492632,"sequence":41898981,"size":10,"condition":115,"price":97.3208,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"quote":{"ms_of_day":55492634,"bid_size":141,"bid_exchange":29,"bid":50.74,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":50.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"ohlc":{"ms_of_day":55492634,"open":52.0,"high":56.71,"low":46.72,"close":50.76,"volume":6364626,"count":88143,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"trade":{"ms_of_day":55492634,"sequence":41898982,"size":74,"condition":115,"price":50.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"quote":{"ms_of_day":55492634,"bid_size":141,"bid_exchange":29,"bid":50.74,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":50.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"ohlc":{"ms_of_day":55492634,"open":52.0,"high":56.71,"low":46.72,"close":50.76,"volume":6364631,"count":88144,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"trade":{"ms_of_day":55492634,"sequence":41898983,"size":5,"condition":115,"price":50.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"quote":{"ms_of_day":55492634,"bid_size":141,"bid_exchange":29,"bid":50.74,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":50.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"ohlc":{"ms_of_day":55492634,"open":52.0,"high":56.71,"low":46.72,"close":50.76,"volume":6364647,"count":88145,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"trade":{"ms_of_day":55492634,"sequence":41898984,"size":16,"condition":115,"price":50.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"quote":{"ms_of_day":55492634,"bid_size":141,"bid_exchange":29,"bid":50.74,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":50.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"ohlc":{"ms_of_day":55492634,"open":52.0,"high":56.71,"low":46.72,"close":50.76,"volume":6364654,"count":88146,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"trade":{"ms_of_day":55492634,"sequence":41898985,"size":7,"condition":115,"price":50.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"quote":{"ms_of_day":55492634,"bid_size":118,"bid_exchange":29,"bid":50.74,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":50.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"ohlc":{"ms_of_day":55492634,"open":52.0,"high":56.71,"low":46.72,"close":50.76,"volume":6364724,"count":88147,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"trade":{"ms_of_day":55492634,"sequence":41898986,"size":70,"condition":115,"price":50.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55491535,"bid_size":1826,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55492619,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24452380,"count":111172,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55492619,"sequence":41898959,"size":2,"condition":115,"price":5.1543,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55489682,"bid_size":503,"bid_exchange":29,"bid":55.78,"bid_condition":0,"ask_size":247,"ask_exchange":29,"ask":55.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55492624,"open":54.8,"high":56.59,"low":52.15,"close":55.77,"volume":29611483,"count":212387,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55492624,"sequence":41898965,"size":87,"condition":96,"price":55.7726,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"quote":{"ms_of_day":55490338,"bid_size":100,"bid_exchange":29,"bid":383.34,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":384.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"ohlc":{"ms_of_day":55492625,"open":394.6,"high":414.69,"low":368.62,"close":383.52,"volume":1236690,"count":52613,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"trade":{"ms_of_day":55492625,"sequence":41898967,"size":1,"condition":115,"price":383.5244,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"quote":{"ms_of_day":55490338,"bid_size":100,"bid_exchange":29,"bid":383.34,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":384.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"ohlc":{"ms_of_day":55492625,"open":394.6,"high":414.69,"low":368.62,"close":383.52,"volume":1236691,"count":52614,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"trade":{"ms_of_day":55492625,"sequence":41898968,"size":1,"condition":115,"price":383.5244,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"quote":{"ms_of_day":55481375,"bid_size":209,"bid_exchange":29,"bid":6.42,"bid_condition":0,"ask_size":461,"ask_exchange":29,"ask":6.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"ohlc":{"ms_of_day":55492625,"open":5.82,"high":6.99,"low":5.75,"close":6.425,"volume":2258518,"count":30499,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"trade":{"ms_of_day":55492625,"sequence":41898971,"size":363,"condition":0,"price":6.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"quote":{"ms_of_day":55490338,"bid_size":100,"bid_exchange":29,"bid":383.34,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":384.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"ohlc":{"ms_of_day":55492626,"open":394.6,"high":414.69,"low":368.62,"close":384.15,"volume":1236693,"count":52615,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"trade":{"ms_of_day":55492626,"sequence":41898973,"size":2,"condition":115,"price":384.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"quote":{"ms_of_day":55481375,"bid_size":209,"bid_exchange":29,"bid":6.42,"bid_condition":0,"ask_size":461,"ask_exchange":29,"ask":6.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"ohlc":{"ms_of_day":55492627,"open":5.82,"high":6.99,"low":5.75,"close":6.424,"volume":2258538,"count":30500,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"trade":{"ms_of_day":55492627,"sequence":41898974,"size":20,"condition":96,"price":6.424,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INN"},"quote":{"ms_of_day":55486630,"bid_size":1149,"bid_exchange":29,"bid":5.47,"bid_condition":0,"ask_size":1035,"ask_exchange":29,"ask":5.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INN"},"ohlc":{"ms_of_day":55492629,"open":5.51,"high":6.65,"low":5.4,"close":5.478,"volume":1586237,"count":16044,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INN"},"trade":{"ms_of_day":55492629,"sequence":41898975,"size":100,"condition":4,"price":5.4783,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITGR"},"quote":{"ms_of_day":55478219,"bid_size":17,"bid_exchange":29,"bid":117.9,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":118.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITGR"},"ohlc":{"ms_of_day":55492638,"open":121.5,"high":123.37,"low":116.1,"close":117.8,"volume":693680,"count":15827,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITGR"},"trade":{"ms_of_day":55492638,"sequence":41899000,"size":5,"condition":96,"price":117.8009,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"quote":{"ms_of_day":55492634,"bid_size":118,"bid_exchange":29,"bid":50.74,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":50.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"ohlc":{"ms_of_day":55492635,"open":52.0,"high":56.71,"low":46.72,"close":50.74,"volume":6364824,"count":88148,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"trade":{"ms_of_day":55492635,"sequence":41898987,"size":100,"condition":0,"price":50.74,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"quote":{"ms_of_day":55490846,"bid_size":137,"bid_exchange":29,"bid":111.56,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":111.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"ohlc":{"ms_of_day":55492641,"open":123.86,"high":125.0,"low":108.48,"close":111.57,"volume":9185628,"count":144816,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"trade":{"ms_of_day":55492641,"sequence":41899004,"size":3,"condition":115,"price":111.5789,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"quote":{"ms_of_day":55492634,"bid_size":118,"bid_exchange":29,"bid":50.74,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":50.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"ohlc":{"ms_of_day":55492635,"open":52.0,"high":56.71,"low":46.72,"close":50.75,"volume":6364924,"count":88149,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"trade":{"ms_of_day":55492635,"sequence":41898988,"size":100,"condition":0,"price":50.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"quote":{"ms_of_day":55492634,"bid_size":118,"bid_exchange":29,"bid":50.74,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":50.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"ohlc":{"ms_of_day":55492635,"open":52.0,"high":56.71,"low":46.72,"close":50.745,"volume":6364972,"count":88150,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"trade":{"ms_of_day":55492635,"sequence":41898989,"size":48,"condition":115,"price":50.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKR"},"quote":{"ms_of_day":55486954,"bid_size":400,"bid_exchange":29,"bid":43.61,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":43.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKR"},"ohlc":{"ms_of_day":55492642,"open":41.22,"high":48.93,"low":41.22,"close":43.64,"volume":10463341,"count":78171,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKR"},"trade":{"ms_of_day":55492642,"sequence":41899006,"size":9,"condition":115,"price":43.642,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"quote":{"ms_of_day":55492634,"bid_size":118,"bid_exchange":29,"bid":50.74,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":50.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"ohlc":{"ms_of_day":55492635,"open":52.0,"high":56.71,"low":46.72,"close":50.74,"volume":6364988,"count":88151,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"trade":{"ms_of_day":55492635,"sequence":41898990,"size":16,"condition":115,"price":50.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCEA"},"quote":{"ms_of_day":55486404,"bid_size":91,"bid_exchange":29,"bid":0.0768,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.0787,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCEA"},"ohlc":{"ms_of_day":55492637,"open":0.0801,"high":0.136,"low":0.0561,"close":0.077,"volume":654166771,"count":213340,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCEA"},"trade":{"ms_of_day":55492637,"sequence":41898998,"size":5000,"condition":0,"price":0.077,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"quote":{"ms_of_day":55492634,"bid_size":118,"bid_exchange":29,"bid":50.74,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":50.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"ohlc":{"ms_of_day":55492635,"open":52.0,"high":56.71,"low":46.72,"close":50.74,"volume":6364993,"count":88152,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"trade":{"ms_of_day":55492635,"sequence":41898991,"size":5,"condition":115,"price":50.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"quote":{"ms_of_day":55492635,"bid_size":218,"bid_exchange":29,"bid":50.74,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":50.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"ohlc":{"ms_of_day":55492635,"open":52.0,"high":56.71,"low":46.72,"close":50.74,"volume":6365043,"count":88153,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"trade":{"ms_of_day":55492635,"sequence":41898992,"size":50,"condition":115,"price":50.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APAM"},"quote":{"ms_of_day":55492150,"bid_size":319,"bid_exchange":29,"bid":40.52,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":40.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APAM"},"ohlc":{"ms_of_day":55492642,"open":41.49,"high":42.36,"low":38.63,"close":40.55,"volume":1148786,"count":34203,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APAM"},"trade":{"ms_of_day":55492642,"sequence":41899007,"size":1,"condition":115,"price":40.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"quote":{"ms_of_day":55492635,"bid_size":18,"bid_exchange":29,"bid":50.74,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":50.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"ohlc":{"ms_of_day":55492635,"open":52.0,"high":56.71,"low":46.72,"close":50.74,"volume":6365093,"count":88154,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"trade":{"ms_of_day":55492635,"sequence":41898993,"size":50,"condition":115,"price":50.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"quote":{"ms_of_day":55492635,"bid_size":18,"bid_exchange":29,"bid":50.74,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":50.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"ohlc":{"ms_of_day":55492635,"open":52.0,"high":56.71,"low":46.72,"close":50.745,"volume":6365145,"count":88155,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"trade":{"ms_of_day":55492635,"sequence":41898994,"size":52,"condition":115,"price":50.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"quote":{"ms_of_day":55492635,"bid_size":118,"bid_exchange":29,"bid":50.74,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":50.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"ohlc":{"ms_of_day":55492635,"open":52.0,"high":56.71,"low":46.72,"close":50.75,"volume":6365166,"count":88156,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"trade":{"ms_of_day":55492635,"sequence":41898995,"size":21,"condition":96,"price":50.7501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"quote":{"ms_of_day":55478146,"bid_size":2,"bid_exchange":29,"bid":245.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":245.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"ohlc":{"ms_of_day":55492643,"open":250.21,"high":266.75,"low":238.01,"close":245.29,"volume":11675818,"count":184817,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"trade":{"ms_of_day":55492643,"sequence":41899013,"size":20,"condition":96,"price":245.2911,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JACK"},"quote":{"ms_of_day":55470049,"bid_size":262,"bid_exchange":29,"bid":28.82,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":28.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JACK"},"ohlc":{"ms_of_day":55492638,"open":34.61,"high":38.55,"low":28.02,"close":28.82,"volume":4616761,"count":72624,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JACK"},"trade":{"ms_of_day":55492638,"sequence":41898999,"size":2,"condition":115,"price":28.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTES"},"quote":{"ms_of_day":55462689,"bid_size":5,"bid_exchange":29,"bid":101.85,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":102.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTES"},"ohlc":{"ms_of_day":55492639,"open":104.62,"high":105.91,"low":99.82,"close":101.95,"volume":3405820,"count":54914,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTES"},"trade":{"ms_of_day":55492639,"sequence":41899001,"size":1,"condition":115,"price":101.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55492328,"bid_size":100,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55492639,"open":201.99,"high":228.656,"low":186.584,"close":202.645,"volume":129840341,"count":1577370,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55492639,"sequence":41899002,"size":2,"condition":115,"price":202.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JACK"},"quote":{"ms_of_day":55470049,"bid_size":262,"bid_exchange":29,"bid":28.82,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":28.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JACK"},"ohlc":{"ms_of_day":55492639,"open":34.61,"high":38.55,"low":28.02,"close":28.82,"volume":4616768,"count":72625,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JACK"},"trade":{"ms_of_day":55492639,"sequence":41899003,"size":7,"condition":115,"price":28.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMI"},"quote":{"ms_of_day":55459251,"bid_size":112,"bid_exchange":29,"bid":325.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":326.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMI"},"ohlc":{"ms_of_day":55492642,"open":348.31,"high":351.37,"low":310.28,"close":326.29,"volume":4687021,"count":137138,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMI"},"trade":{"ms_of_day":55492642,"sequence":41899005,"size":2,"condition":115,"price":326.2914,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55490134,"bid_size":121,"bid_exchange":29,"bid":62.56,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":62.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55492649,"open":64.11,"high":66.99,"low":61.12,"close":62.58,"volume":18186888,"count":215557,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55492649,"sequence":41899016,"size":379,"condition":4,"price":62.5872,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55491202,"bid_size":13,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":146.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55492652,"open":162.19,"high":169.59,"low":137.51,"close":146.4,"volume":46528796,"count":698635,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55492652,"sequence":41899020,"size":6,"condition":96,"price":146.4074,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"quote":{"ms_of_day":55486454,"bid_size":222,"bid_exchange":29,"bid":81.48,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":81.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"ohlc":{"ms_of_day":55492651,"open":82.19,"high":83.17,"low":79.06,"close":81.53,"volume":3981827,"count":64352,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"trade":{"ms_of_day":55492651,"sequence":41899019,"size":83,"condition":115,"price":81.5306,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55489501,"bid_size":234,"bid_exchange":29,"bid":100.16,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55492642,"open":107.14,"high":109.16,"low":92.44,"close":100.18,"volume":38852625,"count":419713,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55492642,"sequence":41899008,"size":9,"condition":115,"price":100.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"quote":{"ms_of_day":55492639,"bid_size":2300,"bid_exchange":29,"bid":34.02,"bid_condition":0,"ask_size":562,"ask_exchange":29,"ask":34.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"ohlc":{"ms_of_day":55492642,"open":33.5118,"high":34.35,"low":33.0,"close":34.03,"volume":9076378,"count":61371,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"trade":{"ms_of_day":55492642,"sequence":41899009,"size":858,"condition":0,"price":34.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55491205,"bid_size":2131,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3193,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55492643,"open":16.12,"high":16.53,"low":14.25,"close":14.64,"volume":56222428,"count":196989,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55492643,"sequence":41899010,"size":4,"condition":115,"price":14.6435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55485010,"bid_size":61,"bid_exchange":29,"bid":306.47,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":306.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55492644,"open":319.0,"high":330.62,"low":265.0,"close":306.64,"volume":8432806,"count":149020,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55492644,"sequence":41899014,"size":5,"condition":115,"price":306.6411,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AREB"},"quote":{"ms_of_day":55397057,"bid_size":505,"bid_exchange":29,"bid":0.103,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":0.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AREB"},"ohlc":{"ms_of_day":55492650,"open":0.425,"high":0.448,"low":0.0857,"close":0.1036,"volume":12143889,"count":24043,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AREB"},"trade":{"ms_of_day":55492650,"sequence":41899017,"size":100,"condition":0,"price":0.1036,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHQ"},"quote":{"ms_of_day":55491673,"bid_size":800,"bid_exchange":29,"bid":67.23,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":67.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHQ"},"ohlc":{"ms_of_day":55492643,"open":69.0,"high":71.0,"low":65.57,"close":67.23,"volume":6710523,"count":41041,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHQ"},"trade":{"ms_of_day":55492643,"sequence":41899011,"size":31,"condition":115,"price":67.2329,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55491718,"bid_size":306,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55492643,"open":95.48,"high":97.69,"low":84.56,"close":86.05,"volume":53469838,"count":554631,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55492643,"sequence":41899012,"size":23,"condition":115,"price":86.0512,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55489501,"bid_size":234,"bid_exchange":29,"bid":100.16,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55492650,"open":107.14,"high":109.16,"low":92.44,"close":100.18,"volume":38852630,"count":419714,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55492650,"sequence":41899018,"size":5,"condition":115,"price":100.184,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FA"},"quote":{"ms_of_day":55488420,"bid_size":277,"bid_exchange":29,"bid":14.32,"bid_condition":0,"ask_size":1866,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FA"},"ohlc":{"ms_of_day":55492647,"open":14.69,"high":15.99,"low":12.5,"close":14.32,"volume":8439182,"count":82796,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FA"},"trade":{"ms_of_day":55492647,"sequence":41899015,"size":10,"condition":115,"price":14.3205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"quote":{"ms_of_day":55480603,"bid_size":101,"bid_exchange":29,"bid":107.96,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":108.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"ohlc":{"ms_of_day":55492655,"open":114.71,"high":118.51,"low":105.64,"close":107.98,"volume":5710190,"count":97455,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"trade":{"ms_of_day":55492655,"sequence":41899021,"size":61,"condition":115,"price":107.9821,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55492116,"bid_size":70,"bid_exchange":29,"bid":392.17,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55492655,"open":396.67,"high":422.54,"low":362.97,"close":392.19,"volume":111081264,"count":1560107,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55492655,"sequence":41899022,"size":5,"condition":115,"price":392.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55488545,"bid_size":100,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":475,"ask_exchange":29,"ask":96.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55492655,"open":102.75,"high":108.0,"low":80.66,"close":96.59,"volume":16539390,"count":257910,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55492655,"sequence":41899023,"size":4,"condition":115,"price":96.5943,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"quote":{"ms_of_day":55489440,"bid_size":1,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":271.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"ohlc":{"ms_of_day":55492656,"open":241.01,"high":274.88,"low":241.01,"close":271.09,"volume":2021956,"count":64310,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"trade":{"ms_of_day":55492656,"sequence":41899024,"size":1,"condition":115,"price":271.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"quote":{"ms_of_day":55484761,"bid_size":4273,"bid_exchange":29,"bid":50.3,"bid_condition":0,"ask_size":41922,"ask_exchange":29,"ask":50.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"ohlc":{"ms_of_day":55492657,"open":50.37,"high":50.45,"low":50.29,"close":50.3,"volume":19369859,"count":30836,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"trade":{"ms_of_day":55492657,"sequence":41899025,"size":386,"condition":95,"price":50.3,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"quote":{"ms_of_day":55484761,"bid_size":4273,"bid_exchange":29,"bid":50.3,"bid_condition":0,"ask_size":41922,"ask_exchange":29,"ask":50.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"ohlc":{"ms_of_day":55492657,"open":50.37,"high":50.45,"low":50.29,"close":50.3,"volume":19372807,"count":30837,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"trade":{"ms_of_day":55492657,"sequence":41899026,"size":2948,"condition":95,"price":50.3,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"quote":{"ms_of_day":55484761,"bid_size":4273,"bid_exchange":29,"bid":50.3,"bid_condition":0,"ask_size":41922,"ask_exchange":29,"ask":50.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"ohlc":{"ms_of_day":55492657,"open":50.37,"high":50.45,"low":50.29,"close":50.3,"volume":19372840,"count":30838,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"trade":{"ms_of_day":55492657,"sequence":41899027,"size":33,"condition":115,"price":50.3,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"quote":{"ms_of_day":55484761,"bid_size":4273,"bid_exchange":29,"bid":50.3,"bid_condition":0,"ask_size":41922,"ask_exchange":29,"ask":50.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"ohlc":{"ms_of_day":55492657,"open":50.37,"high":50.45,"low":50.29,"close":50.3,"volume":19376140,"count":30839,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"trade":{"ms_of_day":55492657,"sequence":41899028,"size":3300,"condition":95,"price":50.3,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55492658,"bid_size":1034,"bid_exchange":29,"bid":44.35,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":44.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55492658,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29702898,"count":196860,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55492658,"sequence":41899031,"size":4,"condition":115,"price":44.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"quote":{"ms_of_day":55484761,"bid_size":4273,"bid_exchange":29,"bid":50.3,"bid_condition":0,"ask_size":41922,"ask_exchange":29,"ask":50.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"ohlc":{"ms_of_day":55492657,"open":50.37,"high":50.45,"low":50.29,"close":50.3,"volume":19376526,"count":30840,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"trade":{"ms_of_day":55492657,"sequence":41899029,"size":386,"condition":95,"price":50.3,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"quote":{"ms_of_day":55484761,"bid_size":4273,"bid_exchange":29,"bid":50.3,"bid_condition":0,"ask_size":41922,"ask_exchange":29,"ask":50.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"ohlc":{"ms_of_day":55492658,"open":50.37,"high":50.45,"low":50.29,"close":50.3,"volume":19378253,"count":30841,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"trade":{"ms_of_day":55492658,"sequence":41899030,"size":1727,"condition":95,"price":50.3,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"quote":{"ms_of_day":55489440,"bid_size":1,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":271.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"ohlc":{"ms_of_day":55492659,"open":241.01,"high":274.88,"low":241.01,"close":271.09,"volume":2021957,"count":64311,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"trade":{"ms_of_day":55492659,"sequence":41899032,"size":1,"condition":115,"price":271.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55492658,"bid_size":1234,"bid_exchange":29,"bid":44.35,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":44.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55492659,"open":43.26,"high":44.65,"low":41.99,"close":44.35,"volume":29702900,"count":196861,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55492659,"sequence":41899033,"size":2,"condition":115,"price":44.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55492533,"bid_size":980,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55492662,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57524982,"count":608375,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55492662,"sequence":41899035,"size":6,"condition":115,"price":70.344,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55492660,"bid_size":1230,"bid_exchange":29,"bid":44.35,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":44.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55492660,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29702904,"count":196862,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55492660,"sequence":41899034,"size":4,"condition":115,"price":44.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"quote":{"ms_of_day":55492233,"bid_size":300,"bid_exchange":29,"bid":61.67,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":61.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"ohlc":{"ms_of_day":55492663,"open":60.01,"high":62.66,"low":57.05,"close":61.7,"volume":4399796,"count":82727,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"trade":{"ms_of_day":55492663,"sequence":41899036,"size":23,"condition":115,"price":61.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55490519,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55492669,"open":3.71,"high":20.74,"low":3.31,"close":15.81,"volume":74656643,"count":467170,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55492669,"sequence":41899045,"size":74,"condition":115,"price":15.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAR"},"quote":{"ms_of_day":55415975,"bid_size":55,"bid_exchange":29,"bid":62.93,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":63.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAR"},"ohlc":{"ms_of_day":55492674,"open":69.17,"high":69.22,"low":60.51,"close":62.98,"volume":564369,"count":18596,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAR"},"trade":{"ms_of_day":55492674,"sequence":41899048,"size":3,"condition":115,"price":62.9808,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAR"},"quote":{"ms_of_day":55415975,"bid_size":55,"bid_exchange":29,"bid":62.93,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":63.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAR"},"ohlc":{"ms_of_day":55492674,"open":69.17,"high":69.22,"low":60.51,"close":62.98,"volume":564371,"count":18597,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAR"},"trade":{"ms_of_day":55492674,"sequence":41899049,"size":2,"condition":115,"price":62.9808,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55492549,"bid_size":550,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":791,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55492668,"open":124.56,"high":149.019,"low":87.514,"close":112.789,"volume":1947802423,"count":10741811,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55492668,"sequence":41899051,"size":100,"condition":0,"price":112.7893,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"quote":{"ms_of_day":55486337,"bid_size":3358,"bid_exchange":29,"bid":3.29,"bid_condition":0,"ask_size":3454,"ask_exchange":29,"ask":3.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"ohlc":{"ms_of_day":55492665,"open":2.91,"high":3.32,"low":2.69,"close":3.29,"volume":27997012,"count":65519,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"trade":{"ms_of_day":55492665,"sequence":41899041,"size":1,"condition":115,"price":3.2935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55492285,"bid_size":275,"bid_exchange":29,"bid":106.95,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":106.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55492663,"open":102.16,"high":116.11,"low":92.11,"close":106.96,"volume":105014491,"count":865836,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55492663,"sequence":41899037,"size":6,"condition":115,"price":106.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55491410,"bid_size":200,"bid_exchange":29,"bid":180.12,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55492663,"open":161.79,"high":201.18,"low":145.45,"close":180.22,"volume":48934314,"count":699961,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55492663,"sequence":41899038,"size":15,"condition":96,"price":180.2205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55490626,"bid_size":32,"bid_exchange":29,"bid":984.66,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55492675,"open":976.78,"high":1024.54,"low":862.96,"close":985.18,"volume":21669198,"count":431184,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55492675,"sequence":41899050,"size":10,"condition":115,"price":985.1891,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDEV"},"quote":{"ms_of_day":55491812,"bid_size":813,"bid_exchange":29,"bid":70.23,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":70.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDEV"},"ohlc":{"ms_of_day":55492676,"open":69.34,"high":71.56,"low":68.18,"close":70.24,"volume":6686287,"count":15027,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDEV"},"trade":{"ms_of_day":55492676,"sequence":41899052,"size":30,"condition":115,"price":70.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"quote":{"ms_of_day":55491170,"bid_size":300,"bid_exchange":29,"bid":312.83,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":312.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"ohlc":{"ms_of_day":55492665,"open":312.46,"high":331.86,"low":310.32,"close":312.84,"volume":301731,"count":3481,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"trade":{"ms_of_day":55492665,"sequence":41899039,"size":1,"condition":115,"price":312.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"quote":{"ms_of_day":55492233,"bid_size":300,"bid_exchange":29,"bid":61.67,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":61.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"ohlc":{"ms_of_day":55492665,"open":60.01,"high":62.66,"low":57.05,"close":61.7,"volume":4399930,"count":82728,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"trade":{"ms_of_day":55492665,"sequence":41899040,"size":134,"condition":0,"price":61.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"quote":{"ms_of_day":55492655,"bid_size":106,"bid_exchange":29,"bid":50.73,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":50.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"ohlc":{"ms_of_day":55492666,"open":52.0,"high":56.71,"low":46.72,"close":50.75,"volume":6365266,"count":88157,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"trade":{"ms_of_day":55492666,"sequence":41899043,"size":100,"condition":0,"price":50.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRD"},"quote":{"ms_of_day":55465320,"bid_size":473,"bid_exchange":29,"bid":112.46,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRD"},"ohlc":{"ms_of_day":55492668,"open":113.33,"high":116.49,"low":100.57,"close":112.54,"volume":5710192,"count":101192,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRD"},"trade":{"ms_of_day":55492668,"sequence":41899044,"size":6,"condition":115,"price":112.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"quote":{"ms_of_day":55491170,"bid_size":300,"bid_exchange":29,"bid":312.83,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":312.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"ohlc":{"ms_of_day":55492673,"open":312.46,"high":331.86,"low":310.32,"close":312.84,"volume":301732,"count":3482,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"trade":{"ms_of_day":55492673,"sequence":41899046,"size":1,"condition":115,"price":312.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJNK"},"quote":{"ms_of_day":55487771,"bid_size":28402,"bid_exchange":29,"bid":25.22,"bid_condition":0,"ask_size":49700,"ask_exchange":29,"ask":25.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJNK"},"ohlc":{"ms_of_day":55492673,"open":25.41,"high":25.51,"low":25.08,"close":25.223,"volume":8045170,"count":11226,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJNK"},"trade":{"ms_of_day":55492673,"sequence":41899047,"size":700,"condition":0,"price":25.2231,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"quote":{"ms_of_day":55488726,"bid_size":4015,"bid_exchange":29,"bid":5.44,"bid_condition":0,"ask_size":2561,"ask_exchange":29,"ask":5.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"ohlc":{"ms_of_day":55492678,"open":5.4,"high":5.74,"low":5.31,"close":5.44,"volume":4820137,"count":22456,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"trade":{"ms_of_day":55492678,"sequence":41899054,"size":73,"condition":115,"price":5.4422,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"quote":{"ms_of_day":55492164,"bid_size":1040,"bid_exchange":29,"bid":39.63,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":39.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"ohlc":{"ms_of_day":55492665,"open":39.93,"high":43.65,"low":37.75,"close":39.64,"volume":19947009,"count":194345,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"trade":{"ms_of_day":55492665,"sequence":41899042,"size":100,"condition":0,"price":39.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55490004,"bid_size":632,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":485,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55492682,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17693753,"count":210289,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55492682,"sequence":41899060,"size":100,"condition":0,"price":58.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LABU"},"quote":{"ms_of_day":55490633,"bid_size":100,"bid_exchange":29,"bid":72.78,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":72.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LABU"},"ohlc":{"ms_of_day":55492685,"open":75.33,"high":81.53,"low":69.6,"close":72.8,"volume":2774333,"count":29877,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LABU"},"trade":{"ms_of_day":55492685,"sequence":41899064,"size":6,"condition":115,"price":72.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTH"},"quote":{"ms_of_day":55476968,"bid_size":11,"bid_exchange":29,"bid":31.25,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":31.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTH"},"ohlc":{"ms_of_day":55492680,"open":29.99,"high":33.99,"low":25.84,"close":31.28,"volume":3420745,"count":59111,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTH"},"trade":{"ms_of_day":55492680,"sequence":41899059,"size":4,"condition":115,"price":31.2879,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"quote":{"ms_of_day":55469380,"bid_size":24,"bid_exchange":29,"bid":165.13,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":165.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"ohlc":{"ms_of_day":55492683,"open":170.21,"high":191.26,"low":160.51,"close":165.2,"volume":5039140,"count":94743,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"trade":{"ms_of_day":55492683,"sequence":41899061,"size":10,"condition":115,"price":165.2039,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRC"},"quote":{"ms_of_day":55485784,"bid_size":692,"bid_exchange":29,"bid":11.96,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":11.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRC"},"ohlc":{"ms_of_day":55492687,"open":11.65,"high":12.99,"low":10.41,"close":11.972,"volume":1447800,"count":27332,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRC"},"trade":{"ms_of_day":55492687,"sequence":41899071,"size":2,"condition":115,"price":11.9729,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPAR"},"quote":{"ms_of_day":55492018,"bid_size":63,"bid_exchange":29,"bid":121.28,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":121.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPAR"},"ohlc":{"ms_of_day":55492678,"open":130.37,"high":132.26,"low":117.78,"close":121.34,"volume":1399236,"count":46155,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPAR"},"trade":{"ms_of_day":55492678,"sequence":41899053,"size":3,"condition":115,"price":121.348,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDEV"},"quote":{"ms_of_day":55491812,"bid_size":813,"bid_exchange":29,"bid":70.23,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":70.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDEV"},"ohlc":{"ms_of_day":55492679,"open":69.34,"high":71.56,"low":68.18,"close":70.23,"volume":6686288,"count":15028,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDEV"},"trade":{"ms_of_day":55492679,"sequence":41899055,"size":1,"condition":115,"price":70.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"quote":{"ms_of_day":55490642,"bid_size":123,"bid_exchange":29,"bid":56.36,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":56.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"ohlc":{"ms_of_day":55492680,"open":57.83,"high":59.03,"low":54.3,"close":56.34,"volume":18192511,"count":296133,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"trade":{"ms_of_day":55492680,"sequence":41899057,"size":4,"condition":96,"price":56.3488,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDEV"},"quote":{"ms_of_day":55491812,"bid_size":813,"bid_exchange":29,"bid":70.23,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":70.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDEV"},"ohlc":{"ms_of_day":55492683,"open":69.34,"high":71.56,"low":68.18,"close":70.23,"volume":6686289,"count":15029,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDEV"},"trade":{"ms_of_day":55492683,"sequence":41899062,"size":1,"condition":115,"price":70.2337,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QNST"},"quote":{"ms_of_day":55469846,"bid_size":10,"bid_exchange":29,"bid":18.79,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":18.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QNST"},"ohlc":{"ms_of_day":55492685,"open":18.76,"high":21.99,"low":12.0,"close":18.8,"volume":3033102,"count":39602,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QNST"},"trade":{"ms_of_day":55492685,"sequence":41899065,"size":2,"condition":115,"price":18.806,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOG"},"quote":{"ms_of_day":55489364,"bid_size":304,"bid_exchange":29,"bid":25.94,"bid_condition":0,"ask_size":173,"ask_exchange":29,"ask":25.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOG"},"ohlc":{"ms_of_day":55492686,"open":24.84,"high":26.31,"low":23.85,"close":25.94,"volume":5764532,"count":76522,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOG"},"trade":{"ms_of_day":55492686,"sequence":41899066,"size":42,"condition":115,"price":25.9407,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55492686,"bid_size":474,"bid_exchange":29,"bid":8.19,"bid_condition":0,"ask_size":569,"ask_exchange":29,"ask":8.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55492686,"open":7.87,"high":8.54,"low":7.67,"close":8.19,"volume":4767237,"count":37539,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55492686,"sequence":41899067,"size":4,"condition":115,"price":8.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55492686,"bid_size":474,"bid_exchange":29,"bid":8.19,"bid_condition":0,"ask_size":569,"ask_exchange":29,"ask":8.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55492686,"open":7.87,"high":8.54,"low":7.67,"close":8.19,"volume":4767243,"count":37540,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55492686,"sequence":41899068,"size":6,"condition":115,"price":8.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"quote":{"ms_of_day":55492030,"bid_size":50,"bid_exchange":29,"bid":66.73,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":66.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"ohlc":{"ms_of_day":55492687,"open":59.7,"high":67.12,"low":59.7,"close":66.73,"volume":5845778,"count":77565,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"trade":{"ms_of_day":55492687,"sequence":41899070,"size":300,"condition":0,"price":66.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55492200,"bid_size":150,"bid_exchange":29,"bid":287.01,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55492680,"open":254.89,"high":327.92,"low":230.0,"close":287.4,"volume":40339360,"count":533370,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55492680,"sequence":41899056,"size":110,"condition":0,"price":287.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55492200,"bid_size":150,"bid_exchange":29,"bid":287.01,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55492680,"open":254.89,"high":327.92,"low":230.0,"close":287.59,"volume":40339380,"count":533371,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55492680,"sequence":41899058,"size":20,"condition":96,"price":287.5925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"quote":{"ms_of_day":55492596,"bid_size":142,"bid_exchange":29,"bid":372.76,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":373.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"ohlc":{"ms_of_day":55492684,"open":352.69,"high":374.955,"low":328.45,"close":373.204,"volume":6873804,"count":171271,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"trade":{"ms_of_day":55492684,"sequence":41899063,"size":8,"condition":96,"price":373.204,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55491910,"bid_size":116,"bid_exchange":29,"bid":64.3,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":64.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55492686,"open":42.6,"high":64.5,"low":41.5,"close":64.3,"volume":5616047,"count":92485,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55492686,"sequence":41899069,"size":50,"condition":115,"price":64.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55492362,"bid_size":336,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55492687,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304611884,"count":2741989,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55492687,"sequence":41899073,"size":10,"condition":115,"price":163.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"quote":{"ms_of_day":55492380,"bid_size":381,"bid_exchange":29,"bid":59.33,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":59.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"ohlc":{"ms_of_day":55492688,"open":58.32,"high":61.53,"low":57.08,"close":59.37,"volume":977381,"count":27588,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"trade":{"ms_of_day":55492688,"sequence":41899074,"size":9,"condition":115,"price":59.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55491178,"bid_size":458,"bid_exchange":29,"bid":24.08,"bid_condition":0,"ask_size":567,"ask_exchange":29,"ask":24.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55492687,"open":23.94,"high":24.4,"low":21.66,"close":24.08,"volume":16166022,"count":135063,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55492687,"sequence":41899072,"size":400,"condition":0,"price":24.084,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55492444,"bid_size":165,"bid_exchange":29,"bid":278.85,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55492693,"open":275.25,"high":391.03,"low":168.5,"close":278.89,"volume":581393312,"count":6833605,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55492693,"sequence":41899080,"size":3,"condition":115,"price":278.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55491247,"bid_size":158,"bid_exchange":29,"bid":32.52,"bid_condition":0,"ask_size":462,"ask_exchange":29,"ask":32.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55492697,"open":37.08,"high":37.42,"low":30.95,"close":32.52,"volume":45005965,"count":368257,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55492697,"sequence":41899090,"size":5,"condition":115,"price":32.525,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55492533,"bid_size":2450,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":4451,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55492697,"open":60.8,"high":67.73,"low":59.78,"close":63.455,"volume":248638970,"count":1137587,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55492697,"sequence":41899091,"size":3,"condition":115,"price":63.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"quote":{"ms_of_day":55478218,"bid_size":63,"bid_exchange":29,"bid":127.13,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":127.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"ohlc":{"ms_of_day":55492699,"open":132.69,"high":132.72,"low":119.46,"close":127.24,"volume":1608333,"count":52874,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"trade":{"ms_of_day":55492699,"sequence":41899093,"size":2,"condition":115,"price":127.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGP"},"quote":{"ms_of_day":55477926,"bid_size":30,"bid_exchange":29,"bid":177.87,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":178.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGP"},"ohlc":{"ms_of_day":55492690,"open":188.2,"high":188.2,"low":171.36,"close":178.0,"volume":932584,"count":25728,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGP"},"trade":{"ms_of_day":55492690,"sequence":41899077,"size":1,"condition":115,"price":178.0022,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55491910,"bid_size":116,"bid_exchange":29,"bid":64.3,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":64.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55492699,"open":42.6,"high":64.5,"low":41.5,"close":64.31,"volume":5616056,"count":92486,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55492699,"sequence":41899092,"size":9,"condition":115,"price":64.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55492182,"bid_size":1100,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2400,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55492689,"open":28.78,"high":30.58,"low":27.28,"close":30.24,"volume":22617010,"count":120440,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55492689,"sequence":41899075,"size":300,"condition":0,"price":30.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"quote":{"ms_of_day":55488800,"bid_size":146,"bid_exchange":29,"bid":179.78,"bid_condition":0,"ask_size":166,"ask_exchange":29,"ask":179.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"ohlc":{"ms_of_day":55492690,"open":185.99,"high":201.78,"low":176.74,"close":179.88,"volume":3937965,"count":93830,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"trade":{"ms_of_day":55492690,"sequence":41899076,"size":8,"condition":115,"price":179.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENFN"},"quote":{"ms_of_day":55490451,"bid_size":1588,"bid_exchange":29,"bid":11.15,"bid_condition":0,"ask_size":2004,"ask_exchange":29,"ask":11.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENFN"},"ohlc":{"ms_of_day":55492690,"open":11.39,"high":11.39,"low":11.0,"close":11.151,"volume":545692,"count":8998,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENFN"},"trade":{"ms_of_day":55492690,"sequence":41899078,"size":17,"condition":115,"price":11.151,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LABU"},"quote":{"ms_of_day":55490633,"bid_size":100,"bid_exchange":29,"bid":72.78,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":72.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LABU"},"ohlc":{"ms_of_day":55492692,"open":75.33,"high":81.53,"low":69.6,"close":72.78,"volume":2774334,"count":29878,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LABU"},"trade":{"ms_of_day":55492692,"sequence":41899079,"size":1,"condition":115,"price":72.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"quote":{"ms_of_day":55484763,"bid_size":100,"bid_exchange":29,"bid":101.82,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":101.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"ohlc":{"ms_of_day":55492694,"open":104.99,"high":105.42,"low":95.0,"close":101.82,"volume":2930567,"count":59862,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"trade":{"ms_of_day":55492694,"sequence":41899081,"size":22,"condition":115,"price":101.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"quote":{"ms_of_day":55492694,"bid_size":301,"bid_exchange":29,"bid":34.66,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":34.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"ohlc":{"ms_of_day":55492694,"open":34.93,"high":38.0,"low":32.01,"close":34.67,"volume":16871666,"count":157099,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"trade":{"ms_of_day":55492694,"sequence":41899082,"size":100,"condition":95,"price":34.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"quote":{"ms_of_day":55492694,"bid_size":380,"bid_exchange":29,"bid":34.66,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":34.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"ohlc":{"ms_of_day":55492694,"open":34.93,"high":38.0,"low":32.01,"close":34.67,"volume":16871766,"count":157100,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"trade":{"ms_of_day":55492694,"sequence":41899083,"size":100,"condition":95,"price":34.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"quote":{"ms_of_day":55492694,"bid_size":380,"bid_exchange":29,"bid":34.66,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":34.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"ohlc":{"ms_of_day":55492694,"open":34.93,"high":38.0,"low":32.01,"close":34.67,"volume":16871776,"count":157101,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"trade":{"ms_of_day":55492694,"sequence":41899084,"size":10,"condition":115,"price":34.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"quote":{"ms_of_day":55492694,"bid_size":380,"bid_exchange":29,"bid":34.66,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":34.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"ohlc":{"ms_of_day":55492694,"open":34.93,"high":38.0,"low":32.01,"close":34.67,"volume":16871812,"count":157102,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"trade":{"ms_of_day":55492694,"sequence":41899085,"size":36,"condition":115,"price":34.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"quote":{"ms_of_day":55492694,"bid_size":380,"bid_exchange":29,"bid":34.66,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":34.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"ohlc":{"ms_of_day":55492694,"open":34.93,"high":38.0,"low":32.01,"close":34.67,"volume":16872012,"count":157103,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"trade":{"ms_of_day":55492694,"sequence":41899086,"size":200,"condition":95,"price":34.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"quote":{"ms_of_day":55492695,"bid_size":521,"bid_exchange":29,"bid":34.66,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":34.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"ohlc":{"ms_of_day":55492695,"open":34.93,"high":38.0,"low":32.01,"close":34.67,"volume":16872021,"count":157104,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"trade":{"ms_of_day":55492695,"sequence":41899087,"size":9,"condition":115,"price":34.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"quote":{"ms_of_day":55492695,"bid_size":521,"bid_exchange":29,"bid":34.66,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":34.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"ohlc":{"ms_of_day":55492695,"open":34.93,"high":38.0,"low":32.01,"close":34.67,"volume":16872023,"count":157105,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"trade":{"ms_of_day":55492695,"sequence":41899088,"size":2,"condition":115,"price":34.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"quote":{"ms_of_day":55492695,"bid_size":521,"bid_exchange":29,"bid":34.66,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":34.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"ohlc":{"ms_of_day":55492695,"open":34.93,"high":38.0,"low":32.01,"close":34.67,"volume":16872045,"count":157106,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"trade":{"ms_of_day":55492695,"sequence":41899089,"size":22,"condition":96,"price":34.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55492266,"bid_size":100,"bid_exchange":29,"bid":128.25,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":128.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55492700,"open":133.38,"high":135.33,"low":119.55,"close":128.26,"volume":10821833,"count":185223,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55492700,"sequence":41899095,"size":100,"condition":95,"price":128.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"quote":{"ms_of_day":55475437,"bid_size":201,"bid_exchange":29,"bid":97.26,"bid_condition":0,"ask_size":148,"ask_exchange":29,"ask":97.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"ohlc":{"ms_of_day":55492700,"open":99.44,"high":100.64,"low":94.7,"close":97.32,"volume":1565013,"count":32548,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"trade":{"ms_of_day":55492700,"sequence":41899094,"size":2,"condition":96,"price":97.3239,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"quote":{"ms_of_day":55485654,"bid_size":109,"bid_exchange":29,"bid":41.39,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":41.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"ohlc":{"ms_of_day":55492704,"open":40.28,"high":43.54,"low":37.61,"close":41.41,"volume":2080161,"count":41916,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"trade":{"ms_of_day":55492704,"sequence":41899107,"size":60,"condition":115,"price":41.417,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"quote":{"ms_of_day":55485654,"bid_size":109,"bid_exchange":29,"bid":41.39,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":41.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"ohlc":{"ms_of_day":55492704,"open":40.28,"high":43.54,"low":37.61,"close":41.41,"volume":2080183,"count":41917,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"trade":{"ms_of_day":55492704,"sequence":41899109,"size":22,"condition":96,"price":41.4124,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"quote":{"ms_of_day":55485654,"bid_size":109,"bid_exchange":29,"bid":41.39,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":41.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"ohlc":{"ms_of_day":55492705,"open":40.28,"high":43.54,"low":37.61,"close":41.41,"volume":2080186,"count":41918,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"trade":{"ms_of_day":55492705,"sequence":41899113,"size":3,"condition":115,"price":41.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNTH"},"quote":{"ms_of_day":55476401,"bid_size":356,"bid_exchange":29,"bid":20.06,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":20.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNTH"},"ohlc":{"ms_of_day":55492706,"open":22.64,"high":24.14,"low":18.0,"close":20.24,"volume":1087966,"count":14265,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNTH"},"trade":{"ms_of_day":55492706,"sequence":41899116,"size":100,"condition":0,"price":20.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55492549,"bid_size":550,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":791,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55492709,"open":124.56,"high":149.019,"low":87.514,"close":112.785,"volume":1947802424,"count":10741812,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55492709,"sequence":41899119,"size":1,"condition":115,"price":112.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"quote":{"ms_of_day":55492706,"bid_size":382,"bid_exchange":29,"bid":45.26,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":45.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"ohlc":{"ms_of_day":55492706,"open":41.01,"high":45.92,"low":41.01,"close":45.26,"volume":608945,"count":18776,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"trade":{"ms_of_day":55492706,"sequence":41899114,"size":16,"condition":115,"price":45.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VO"},"quote":{"ms_of_day":55488609,"bid_size":100,"bid_exchange":29,"bid":261.96,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":262.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VO"},"ohlc":{"ms_of_day":55492702,"open":264.54,"high":277.38,"low":241.41,"close":262.09,"volume":3097587,"count":54039,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VO"},"trade":{"ms_of_day":55492702,"sequence":41899104,"size":14,"condition":115,"price":262.0981,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"quote":{"ms_of_day":55478220,"bid_size":95,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"ohlc":{"ms_of_day":55492706,"open":26.08,"high":29.73,"low":22.0,"close":26.22,"volume":3904719,"count":50595,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"trade":{"ms_of_day":55492706,"sequence":41899115,"size":1,"condition":115,"price":26.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55492444,"bid_size":165,"bid_exchange":29,"bid":278.85,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55492707,"open":275.25,"high":391.03,"low":168.5,"close":278.91,"volume":581393313,"count":6833606,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55492707,"sequence":41899117,"size":1,"condition":115,"price":278.9176,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55492266,"bid_size":100,"bid_exchange":29,"bid":128.25,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":128.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55492700,"open":133.38,"high":135.33,"low":119.55,"close":128.26,"volume":10821857,"count":185224,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55492700,"sequence":41899096,"size":24,"condition":115,"price":128.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55492266,"bid_size":100,"bid_exchange":29,"bid":128.25,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":128.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55492700,"open":133.38,"high":135.33,"low":119.55,"close":128.26,"volume":10821947,"count":185225,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55492700,"sequence":41899097,"size":90,"condition":115,"price":128.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"quote":{"ms_of_day":55478220,"bid_size":95,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"ohlc":{"ms_of_day":55492708,"open":26.08,"high":29.73,"low":22.0,"close":26.22,"volume":3904722,"count":50596,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"trade":{"ms_of_day":55492708,"sequence":41899118,"size":3,"condition":115,"price":26.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55492266,"bid_size":100,"bid_exchange":29,"bid":128.25,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":128.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55492700,"open":133.38,"high":135.33,"low":119.55,"close":128.26,"volume":10821959,"count":185226,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55492700,"sequence":41899098,"size":12,"condition":115,"price":128.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55492362,"bid_size":34000,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":14017,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55492711,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":207947823,"count":91080,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55492711,"sequence":41899121,"size":100,"condition":0,"price":11.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55492700,"bid_size":360,"bid_exchange":29,"bid":128.23,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":128.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55492700,"open":133.38,"high":135.33,"low":119.55,"close":128.26,"volume":10822033,"count":185227,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55492700,"sequence":41899099,"size":74,"condition":115,"price":128.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSA"},"quote":{"ms_of_day":55491954,"bid_size":362,"bid_exchange":29,"bid":38.32,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":38.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSA"},"ohlc":{"ms_of_day":55492702,"open":36.43,"high":39.04,"low":35.94,"close":38.37,"volume":925976,"count":18822,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSA"},"trade":{"ms_of_day":55492702,"sequence":41899100,"size":75,"condition":115,"price":38.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSA"},"quote":{"ms_of_day":55491954,"bid_size":362,"bid_exchange":29,"bid":38.32,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":38.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSA"},"ohlc":{"ms_of_day":55492702,"open":36.43,"high":39.04,"low":35.94,"close":38.37,"volume":926051,"count":18823,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSA"},"trade":{"ms_of_day":55492702,"sequence":41899101,"size":75,"condition":115,"price":38.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSA"},"quote":{"ms_of_day":55491954,"bid_size":362,"bid_exchange":29,"bid":38.32,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":38.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSA"},"ohlc":{"ms_of_day":55492702,"open":36.43,"high":39.04,"low":35.94,"close":38.37,"volume":926126,"count":18824,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSA"},"trade":{"ms_of_day":55492702,"sequence":41899102,"size":75,"condition":115,"price":38.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55492700,"bid_size":360,"bid_exchange":29,"bid":128.23,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":128.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55492702,"open":133.38,"high":135.33,"low":119.55,"close":128.24,"volume":10822035,"count":185228,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55492702,"sequence":41899103,"size":2,"condition":115,"price":128.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"quote":{"ms_of_day":55492702,"bid_size":501,"bid_exchange":29,"bid":34.66,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":34.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"ohlc":{"ms_of_day":55492703,"open":34.93,"high":38.0,"low":32.01,"close":34.67,"volume":16872145,"count":157107,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"trade":{"ms_of_day":55492703,"sequence":41899105,"size":100,"condition":0,"price":34.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"quote":{"ms_of_day":55492702,"bid_size":501,"bid_exchange":29,"bid":34.66,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":34.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"ohlc":{"ms_of_day":55492703,"open":34.93,"high":38.0,"low":32.01,"close":34.67,"volume":16872152,"count":157108,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"trade":{"ms_of_day":55492703,"sequence":41899106,"size":7,"condition":115,"price":34.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55492324,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":282,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55492704,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199524475,"count":983550,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55492704,"sequence":41899108,"size":2,"condition":115,"price":44.7217,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55492324,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":282,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55492704,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199524477,"count":983551,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55492704,"sequence":41899110,"size":2,"condition":115,"price":44.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55492324,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":282,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55492705,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199524478,"count":983552,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55492705,"sequence":41899111,"size":1,"condition":96,"price":44.7217,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55492324,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":282,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55492705,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199524484,"count":983553,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55492705,"sequence":41899112,"size":6,"condition":115,"price":44.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"quote":{"ms_of_day":55492104,"bid_size":5,"bid_exchange":29,"bid":124.78,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":124.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"ohlc":{"ms_of_day":55492712,"open":126.23,"high":130.91,"low":119.04,"close":124.76,"volume":8682396,"count":161355,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"trade":{"ms_of_day":55492712,"sequence":41899122,"size":1,"condition":115,"price":124.7672,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55492362,"bid_size":34000,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":14017,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55492712,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":207947923,"count":91081,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55492712,"sequence":41899123,"size":100,"condition":0,"price":11.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"quote":{"ms_of_day":55483053,"bid_size":312,"bid_exchange":29,"bid":105.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":105.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"ohlc":{"ms_of_day":55492719,"open":113.4,"high":115.24,"low":100.1,"close":105.37,"volume":20256250,"count":243179,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"trade":{"ms_of_day":55492719,"sequence":41899130,"size":16,"condition":115,"price":105.3723,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55492362,"bid_size":34000,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":14017,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55492715,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":207948623,"count":91082,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55492715,"sequence":41899124,"size":700,"condition":0,"price":11.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"quote":{"ms_of_day":55484575,"bid_size":50,"bid_exchange":29,"bid":33.41,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":33.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"ohlc":{"ms_of_day":55492723,"open":31.51,"high":34.99,"low":29.01,"close":33.41,"volume":2878217,"count":69079,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"trade":{"ms_of_day":55492723,"sequence":41899131,"size":100,"condition":4,"price":33.4191,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"quote":{"ms_of_day":55492715,"bid_size":99,"bid_exchange":29,"bid":49.93,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":49.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"ohlc":{"ms_of_day":55492723,"open":47.31,"high":52.87,"low":45.0,"close":49.94,"volume":24719864,"count":253484,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"trade":{"ms_of_day":55492723,"sequence":41899132,"size":4,"condition":115,"price":49.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"quote":{"ms_of_day":55452769,"bid_size":206,"bid_exchange":29,"bid":38.29,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":38.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"ohlc":{"ms_of_day":55492710,"open":39.04,"high":42.3,"low":37.46,"close":38.33,"volume":3961894,"count":68933,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"trade":{"ms_of_day":55492710,"sequence":41899120,"size":2,"condition":115,"price":38.3327,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"quote":{"ms_of_day":55488726,"bid_size":4015,"bid_exchange":29,"bid":5.44,"bid_condition":0,"ask_size":2561,"ask_exchange":29,"ask":5.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"ohlc":{"ms_of_day":55492716,"open":5.4,"high":5.74,"low":5.31,"close":5.44,"volume":4820237,"count":22457,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"trade":{"ms_of_day":55492716,"sequence":41899125,"size":100,"condition":4,"price":5.4457,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPK"},"quote":{"ms_of_day":55459577,"bid_size":406,"bid_exchange":29,"bid":26.02,"bid_condition":0,"ask_size":371,"ask_exchange":29,"ask":26.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPK"},"ohlc":{"ms_of_day":55492716,"open":25.67,"high":26.2,"low":25.37,"close":26.02,"volume":868434,"count":11528,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPK"},"trade":{"ms_of_day":55492716,"sequence":41899126,"size":5,"condition":115,"price":26.0216,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPK"},"quote":{"ms_of_day":55459577,"bid_size":406,"bid_exchange":29,"bid":26.02,"bid_condition":0,"ask_size":371,"ask_exchange":29,"ask":26.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPK"},"ohlc":{"ms_of_day":55492718,"open":25.67,"high":26.2,"low":25.37,"close":26.02,"volume":868436,"count":11529,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPK"},"trade":{"ms_of_day":55492718,"sequence":41899127,"size":2,"condition":115,"price":26.0216,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPK"},"quote":{"ms_of_day":55459577,"bid_size":406,"bid_exchange":29,"bid":26.02,"bid_condition":0,"ask_size":371,"ask_exchange":29,"ask":26.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPK"},"ohlc":{"ms_of_day":55492718,"open":25.67,"high":26.2,"low":25.37,"close":26.02,"volume":868437,"count":11530,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPK"},"trade":{"ms_of_day":55492718,"sequence":41899128,"size":1,"condition":115,"price":26.0216,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XMTR"},"quote":{"ms_of_day":55488804,"bid_size":102,"bid_exchange":29,"bid":26.79,"bid_condition":0,"ask_size":411,"ask_exchange":29,"ask":26.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XMTR"},"ohlc":{"ms_of_day":55492718,"open":34.99,"high":34.99,"low":23.09,"close":26.82,"volume":2369858,"count":35772,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XMTR"},"trade":{"ms_of_day":55492718,"sequence":41899129,"size":30,"condition":115,"price":26.8214,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VB"},"quote":{"ms_of_day":55456233,"bid_size":100,"bid_exchange":29,"bid":227.0,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":227.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VB"},"ohlc":{"ms_of_day":55492723,"open":227.95,"high":247.69,"low":217.89,"close":227.09,"volume":4084304,"count":63989,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VB"},"trade":{"ms_of_day":55492723,"sequence":41899133,"size":33,"condition":115,"price":227.096,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55492683,"bid_size":581,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55492724,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49379780,"count":450540,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55492724,"sequence":41899134,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55492716,"bid_size":25832,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":13452,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55492728,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393964587,"count":486784,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55492728,"sequence":41899140,"size":30,"condition":115,"price":9.9758,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55492444,"bid_size":165,"bid_exchange":29,"bid":278.85,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55492726,"open":275.25,"high":391.03,"low":168.5,"close":278.91,"volume":581393314,"count":6833607,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55492726,"sequence":41899135,"size":1,"condition":115,"price":278.9176,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55492683,"bid_size":581,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55492726,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49379880,"count":450541,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55492726,"sequence":41899137,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"quote":{"ms_of_day":55484575,"bid_size":50,"bid_exchange":29,"bid":33.41,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":33.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"ohlc":{"ms_of_day":55492726,"open":31.51,"high":34.99,"low":29.01,"close":33.41,"volume":2878317,"count":69080,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"trade":{"ms_of_day":55492726,"sequence":41899136,"size":100,"condition":4,"price":33.4191,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVA"},"quote":{"ms_of_day":55476417,"bid_size":11,"bid_exchange":29,"bid":100.27,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":100.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVA"},"ohlc":{"ms_of_day":55492727,"open":103.24,"high":105.0,"low":87.19,"close":100.14,"volume":537490,"count":14952,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVA"},"trade":{"ms_of_day":55492727,"sequence":41899138,"size":26,"condition":115,"price":100.1498,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"quote":{"ms_of_day":55492283,"bid_size":24,"bid_exchange":29,"bid":31.58,"bid_condition":0,"ask_size":950,"ask_exchange":29,"ask":31.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"ohlc":{"ms_of_day":55492730,"open":31.46,"high":32.64,"low":30.12,"close":31.57,"volume":5917742,"count":77483,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"trade":{"ms_of_day":55492730,"sequence":41899141,"size":1,"condition":96,"price":31.5741,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55492683,"bid_size":581,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55492727,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49379980,"count":450542,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55492727,"sequence":41899139,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC.PR.E"},"quote":{"ms_of_day":55214536,"bid_size":5,"bid_exchange":29,"bid":22.06,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":22.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC.PR.E"},"ohlc":{"ms_of_day":55492744,"open":23.28,"high":23.31,"low":21.94,"close":22.11,"volume":55860,"count":541,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC.PR.E"},"trade":{"ms_of_day":55492744,"sequence":41899149,"size":55,"condition":115,"price":22.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVS"},"quote":{"ms_of_day":55487756,"bid_size":510,"bid_exchange":29,"bid":111.25,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":111.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVS"},"ohlc":{"ms_of_day":55492732,"open":115.32,"high":116.99,"low":104.65,"close":111.26,"volume":9266115,"count":87462,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVS"},"trade":{"ms_of_day":55492732,"sequence":41899143,"size":2,"condition":115,"price":111.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55492367,"bid_size":1369,"bid_exchange":29,"bid":9.39,"bid_condition":0,"ask_size":2620,"ask_exchange":29,"ask":9.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55492731,"open":9.9,"high":12.5,"low":8.53,"close":9.39,"volume":28412702,"count":176314,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55492731,"sequence":41899142,"size":1,"condition":115,"price":9.3968,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQI"},"quote":{"ms_of_day":55297648,"bid_size":1500,"bid_exchange":29,"bid":14.11,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":14.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQI"},"ohlc":{"ms_of_day":55492732,"open":14.2196,"high":14.3998,"low":14.07,"close":14.15,"volume":14891,"count":109,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQI"},"trade":{"ms_of_day":55492732,"sequence":41899144,"size":100,"condition":0,"price":14.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"quote":{"ms_of_day":55491416,"bid_size":7,"bid_exchange":29,"bid":562.5,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":562.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"ohlc":{"ms_of_day":55492736,"open":624.8,"high":660.55,"low":543.0,"close":562.42,"volume":4791274,"count":159280,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"trade":{"ms_of_day":55492736,"sequence":41899146,"size":50,"condition":115,"price":562.4201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVS"},"quote":{"ms_of_day":55487756,"bid_size":510,"bid_exchange":29,"bid":111.25,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":111.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVS"},"ohlc":{"ms_of_day":55492733,"open":115.32,"high":116.99,"low":104.65,"close":111.26,"volume":9266117,"count":87463,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVS"},"trade":{"ms_of_day":55492733,"sequence":41899145,"size":2,"condition":115,"price":111.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IUS"},"quote":{"ms_of_day":55488225,"bid_size":77,"bid_exchange":29,"bid":49.9,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":49.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IUS"},"ohlc":{"ms_of_day":55492739,"open":49.88,"high":50.44,"low":47.77,"close":49.9,"volume":281369,"count":1238,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IUS"},"trade":{"ms_of_day":55492739,"sequence":41899148,"size":211,"condition":0,"price":49.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55492717,"bid_size":390,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":891,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55492746,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947802524,"count":10741813,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55492746,"sequence":41899150,"size":100,"condition":0,"price":112.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55492078,"bid_size":17,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":85.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55492738,"open":78.93,"high":86.0,"low":77.89,"close":85.22,"volume":6488069,"count":75493,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55492738,"sequence":41899147,"size":1,"condition":115,"price":85.2201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDEL"},"quote":{"ms_of_day":55492746,"bid_size":10,"bid_exchange":29,"bid":35.95,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":35.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDEL"},"ohlc":{"ms_of_day":55492749,"open":41.89,"high":41.89,"low":33.51,"close":35.95,"volume":3315731,"count":47284,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDEL"},"trade":{"ms_of_day":55492749,"sequence":41899152,"size":100,"condition":0,"price":35.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55491177,"bid_size":23,"bid_exchange":29,"bid":90.05,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":90.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55492749,"open":89.86,"high":92.33,"low":84.61,"close":90.04,"volume":18140518,"count":223175,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55492749,"sequence":41899153,"size":3,"condition":115,"price":90.0402,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"quote":{"ms_of_day":55478219,"bid_size":106,"bid_exchange":29,"bid":30.72,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":30.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"ohlc":{"ms_of_day":55492754,"open":33.52,"high":35.84,"low":29.23,"close":30.88,"volume":2894648,"count":38852,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"trade":{"ms_of_day":55492754,"sequence":41899157,"size":1,"condition":115,"price":30.889,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55490241,"bid_size":1,"bid_exchange":29,"bid":48.49,"bid_condition":0,"ask_size":454,"ask_exchange":29,"ask":48.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55492747,"open":46.0,"high":50.0,"low":40.12,"close":48.49,"volume":3752148,"count":78127,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55492747,"sequence":41899151,"size":1,"condition":115,"price":48.493,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTO"},"quote":{"ms_of_day":55478221,"bid_size":4,"bid_exchange":29,"bid":19.27,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":19.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTO"},"ohlc":{"ms_of_day":55492754,"open":19.04,"high":20.94,"low":18.52,"close":19.28,"volume":826010,"count":18673,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTO"},"trade":{"ms_of_day":55492754,"sequence":41899156,"size":200,"condition":4,"price":19.2826,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55488240,"bid_size":94,"bid_exchange":29,"bid":49.27,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":49.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55492750,"open":60.99,"high":60.99,"low":47.87,"close":49.28,"volume":7806875,"count":116200,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55492750,"sequence":41899154,"size":220,"condition":0,"price":49.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55488240,"bid_size":94,"bid_exchange":29,"bid":49.27,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":49.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55492751,"open":60.99,"high":60.99,"low":47.87,"close":49.27,"volume":7806896,"count":116201,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55492751,"sequence":41899155,"size":21,"condition":96,"price":49.278,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55492363,"bid_size":1907,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":727,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55492758,"open":43.05,"high":46.2,"low":41.078,"close":45.025,"volume":59537443,"count":381237,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55492758,"sequence":41899160,"size":28,"condition":96,"price":45.0256,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55492363,"bid_size":537,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":252,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55492759,"open":75.63,"high":97.3,"low":73.45,"close":91.76,"volume":276976011,"count":1851799,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55492759,"sequence":41899161,"size":13,"condition":115,"price":91.7638,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBR"},"quote":{"ms_of_day":55492075,"bid_size":100,"bid_exchange":29,"bid":189.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":189.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBR"},"ohlc":{"ms_of_day":55492765,"open":190.27,"high":204.19,"low":182.99,"close":189.6,"volume":1687529,"count":23780,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBR"},"trade":{"ms_of_day":55492765,"sequence":41899167,"size":1,"condition":115,"price":189.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEG"},"quote":{"ms_of_day":55478221,"bid_size":25,"bid_exchange":29,"bid":14.77,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":14.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEG"},"ohlc":{"ms_of_day":55492762,"open":18.68,"high":18.68,"low":14.26,"close":14.76,"volume":1819936,"count":29399,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEG"},"trade":{"ms_of_day":55492762,"sequence":41899163,"size":18,"condition":115,"price":14.7615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55490353,"bid_size":615,"bid_exchange":29,"bid":151.47,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55492762,"open":149.65,"high":158.38,"low":143.55,"close":151.46,"volume":10654531,"count":154037,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55492762,"sequence":41899162,"size":31,"condition":115,"price":151.4695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARMK"},"quote":{"ms_of_day":55492764,"bid_size":78,"bid_exchange":29,"bid":34.4,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":34.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARMK"},"ohlc":{"ms_of_day":55492764,"open":35.37,"high":36.08,"low":30.0,"close":34.4,"volume":3254939,"count":49939,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARMK"},"trade":{"ms_of_day":55492764,"sequence":41899165,"size":4,"condition":115,"price":34.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"quote":{"ms_of_day":55492379,"bid_size":100,"bid_exchange":29,"bid":85.74,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":85.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"ohlc":{"ms_of_day":55492763,"open":86.83,"high":87.48,"low":81.98,"close":85.74,"volume":1959759,"count":30409,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"trade":{"ms_of_day":55492763,"sequence":41899164,"size":15,"condition":115,"price":85.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"quote":{"ms_of_day":55481375,"bid_size":209,"bid_exchange":29,"bid":6.42,"bid_condition":0,"ask_size":461,"ask_exchange":29,"ask":6.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"ohlc":{"ms_of_day":55492764,"open":5.82,"high":6.99,"low":5.75,"close":6.42,"volume":2258629,"count":30501,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"trade":{"ms_of_day":55492764,"sequence":41899166,"size":91,"condition":115,"price":6.4209,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55492759,"bid_size":12,"bid_exchange":29,"bid":168.77,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":168.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55492766,"open":173.06,"high":179.24,"low":164.0,"close":168.79,"volume":19971133,"count":306295,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55492766,"sequence":41899168,"size":670,"condition":0,"price":168.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"quote":{"ms_of_day":55492362,"bid_size":200,"bid_exchange":29,"bid":572.41,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":572.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"ohlc":{"ms_of_day":55492767,"open":588.13,"high":613.09,"low":520.68,"close":572.45,"volume":19162952,"count":220128,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"trade":{"ms_of_day":55492767,"sequence":41899171,"size":1,"condition":115,"price":572.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTN"},"quote":{"ms_of_day":55475065,"bid_size":11,"bid_exchange":29,"bid":160.88,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":161.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTN"},"ohlc":{"ms_of_day":55492756,"open":152.2,"high":167.44,"low":152.2,"close":160.94,"volume":2086075,"count":63316,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTN"},"trade":{"ms_of_day":55492756,"sequence":41899158,"size":4,"condition":115,"price":160.9438,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTN"},"quote":{"ms_of_day":55475065,"bid_size":11,"bid_exchange":29,"bid":160.88,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":161.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTN"},"ohlc":{"ms_of_day":55492757,"open":152.2,"high":167.44,"low":152.2,"close":160.94,"volume":2086076,"count":63317,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTN"},"trade":{"ms_of_day":55492757,"sequence":41899159,"size":1,"condition":115,"price":160.9438,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55492764,"bid_size":336,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55492769,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304611888,"count":2741990,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55492769,"sequence":41899175,"size":4,"condition":115,"price":163.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEN"},"quote":{"ms_of_day":55492608,"bid_size":2,"bid_exchange":29,"bid":270.91,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":271.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEN"},"ohlc":{"ms_of_day":55492770,"open":289.0,"high":292.95,"low":256.66,"close":271.16,"volume":731190,"count":25770,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEN"},"trade":{"ms_of_day":55492770,"sequence":41899176,"size":3,"condition":115,"price":271.1632,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55492729,"bid_size":25821,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":13452,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55492773,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393966587,"count":486785,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55492773,"sequence":41899179,"size":2000,"condition":0,"price":9.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55492754,"bid_size":278,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":319,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55492767,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67055933,"count":839014,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55492767,"sequence":41899170,"size":5,"condition":115,"price":164.9799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55492774,"bid_size":25832,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16252,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55492774,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393966608,"count":486786,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55492774,"sequence":41899185,"size":21,"condition":115,"price":9.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"quote":{"ms_of_day":55492069,"bid_size":1292,"bid_exchange":29,"bid":34.2,"bid_condition":0,"ask_size":3070,"ask_exchange":29,"ask":34.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"ohlc":{"ms_of_day":55492767,"open":34.3,"high":39.0,"low":31.67,"close":34.2,"volume":103284254,"count":363479,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"trade":{"ms_of_day":55492767,"sequence":41899172,"size":1,"condition":115,"price":34.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55492753,"bid_size":1028,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":861,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55492778,"open":71.16,"high":72.36,"low":61.97,"close":70.73,"volume":96312603,"count":800017,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55492778,"sequence":41899188,"size":18,"condition":115,"price":70.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"quote":{"ms_of_day":55490745,"bid_size":24,"bid_exchange":29,"bid":431.59,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":432.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"ohlc":{"ms_of_day":55492769,"open":397.88,"high":441.05,"low":365.77,"close":431.6,"volume":1915755,"count":57765,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"trade":{"ms_of_day":55492769,"sequence":41899174,"size":100,"condition":0,"price":431.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDMO"},"quote":{"ms_of_day":55491903,"bid_size":105,"bid_exchange":29,"bid":44.92,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":45.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDMO"},"ohlc":{"ms_of_day":55492778,"open":44.84,"high":46.07,"low":42.57,"close":45.02,"volume":1276755,"count":6510,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDMO"},"trade":{"ms_of_day":55492778,"sequence":41899189,"size":134,"condition":0,"price":45.029,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55491167,"bid_size":1,"bid_exchange":29,"bid":523.68,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55492770,"open":546.43,"high":562.43,"low":482.2,"close":523.68,"volume":36596842,"count":1629779,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55492770,"sequence":41899177,"size":2,"condition":115,"price":523.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55492759,"bid_size":12,"bid_exchange":29,"bid":168.77,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":168.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55492767,"open":173.06,"high":179.24,"low":164.0,"close":168.77,"volume":19971358,"count":306296,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55492767,"sequence":41899169,"size":225,"condition":0,"price":168.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNV"},"quote":{"ms_of_day":55486447,"bid_size":98,"bid_exchange":29,"bid":47.95,"bid_condition":0,"ask_size":294,"ask_exchange":29,"ask":47.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNV"},"ohlc":{"ms_of_day":55492779,"open":50.44,"high":52.27,"low":45.17,"close":47.96,"volume":8041738,"count":110133,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNV"},"trade":{"ms_of_day":55492779,"sequence":41899190,"size":1,"condition":115,"price":47.9648,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VV"},"quote":{"ms_of_day":55492130,"bid_size":140,"bid_exchange":29,"bid":262.01,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":262.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VV"},"ohlc":{"ms_of_day":55492773,"open":268.28,"high":282.16,"low":254.67,"close":262.02,"volume":1128024,"count":16180,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VV"},"trade":{"ms_of_day":55492773,"sequence":41899178,"size":89,"condition":115,"price":262.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXI"},"quote":{"ms_of_day":55488338,"bid_size":38305,"bid_exchange":29,"bid":36.72,"bid_condition":0,"ask_size":13754,"ask_exchange":29,"ask":36.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXI"},"ohlc":{"ms_of_day":55492768,"open":35.98,"high":38.6,"low":35.04,"close":36.72,"volume":96172651,"count":177009,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXI"},"trade":{"ms_of_day":55492768,"sequence":41899173,"size":100,"condition":0,"price":36.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JACK"},"quote":{"ms_of_day":55470049,"bid_size":262,"bid_exchange":29,"bid":28.82,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":28.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JACK"},"ohlc":{"ms_of_day":55492775,"open":34.61,"high":38.55,"low":28.02,"close":28.83,"volume":4616776,"count":72626,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JACK"},"trade":{"ms_of_day":55492775,"sequence":41899187,"size":8,"condition":115,"price":28.8331,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55486123,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55492774,"open":190.05,"high":204.99,"low":177.31,"close":194.51,"volume":16001146,"count":220878,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55492774,"sequence":41899180,"size":150,"condition":0,"price":194.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55486123,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55492774,"open":190.05,"high":204.99,"low":177.31,"close":194.52,"volume":16001166,"count":220879,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55492774,"sequence":41899181,"size":20,"condition":115,"price":194.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55486123,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55492774,"open":190.05,"high":204.99,"low":177.31,"close":194.52,"volume":16001176,"count":220880,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55492774,"sequence":41899182,"size":10,"condition":115,"price":194.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55486123,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55492774,"open":190.05,"high":204.99,"low":177.31,"close":194.53,"volume":16001196,"count":220881,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55492774,"sequence":41899183,"size":20,"condition":115,"price":194.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55486123,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55492774,"open":190.05,"high":204.99,"low":177.31,"close":194.54,"volume":16001273,"count":220882,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55492774,"sequence":41899184,"size":77,"condition":115,"price":194.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNRC"},"quote":{"ms_of_day":55472077,"bid_size":212,"bid_exchange":29,"bid":132.03,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":132.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNRC"},"ohlc":{"ms_of_day":55492774,"open":130.07,"high":138.46,"low":127.24,"close":132.07,"volume":2138241,"count":54184,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNRC"},"trade":{"ms_of_day":55492774,"sequence":41899186,"size":1,"condition":115,"price":132.0704,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"quote":{"ms_of_day":55492715,"bid_size":99,"bid_exchange":29,"bid":49.93,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":49.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"ohlc":{"ms_of_day":55492779,"open":47.31,"high":52.87,"low":45.0,"close":49.95,"volume":24719903,"count":253485,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"trade":{"ms_of_day":55492779,"sequence":41899191,"size":39,"condition":115,"price":49.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"quote":{"ms_of_day":55492030,"bid_size":50,"bid_exchange":29,"bid":66.73,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":66.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"ohlc":{"ms_of_day":55492786,"open":59.7,"high":67.12,"low":59.7,"close":66.73,"volume":5846078,"count":77566,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"trade":{"ms_of_day":55492786,"sequence":41899197,"size":300,"condition":0,"price":66.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACB"},"quote":{"ms_of_day":55492506,"bid_size":1044,"bid_exchange":29,"bid":4.64,"bid_condition":0,"ask_size":3617,"ask_exchange":29,"ask":4.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACB"},"ohlc":{"ms_of_day":55492787,"open":4.31,"high":5.02,"low":4.28,"close":4.64,"volume":4540922,"count":17593,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACB"},"trade":{"ms_of_day":55492787,"sequence":41899198,"size":21,"condition":115,"price":4.6482,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLXS"},"quote":{"ms_of_day":55437756,"bid_size":11,"bid_exchange":29,"bid":130.33,"bid_condition":0,"ask_size":286,"ask_exchange":29,"ask":130.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLXS"},"ohlc":{"ms_of_day":55492787,"open":133.92,"high":134.66,"low":117.68,"close":130.43,"volume":2272184,"count":37313,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLXS"},"trade":{"ms_of_day":55492787,"sequence":41899199,"size":1,"condition":115,"price":130.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACB"},"quote":{"ms_of_day":55492506,"bid_size":1044,"bid_exchange":29,"bid":4.64,"bid_condition":0,"ask_size":3617,"ask_exchange":29,"ask":4.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACB"},"ohlc":{"ms_of_day":55492787,"open":4.31,"high":5.02,"low":4.28,"close":4.64,"volume":4540923,"count":17594,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACB"},"trade":{"ms_of_day":55492787,"sequence":41899200,"size":1,"condition":96,"price":4.6482,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55490986,"bid_size":125,"bid_exchange":29,"bid":112.46,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":112.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55492780,"open":101.1,"high":119.93,"low":87.16,"close":112.57,"volume":20057899,"count":217821,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55492780,"sequence":41899192,"size":1,"condition":115,"price":112.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55492446,"bid_size":2,"bid_exchange":29,"bid":69.21,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":69.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55492783,"open":69.28,"high":73.15,"low":64.25,"close":69.21,"volume":43689919,"count":412122,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55492783,"sequence":41899194,"size":10,"condition":115,"price":69.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55492753,"bid_size":1028,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":861,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55492781,"open":71.16,"high":72.36,"low":61.97,"close":70.73,"volume":96312614,"count":800018,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55492781,"sequence":41899193,"size":11,"condition":115,"price":70.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFX"},"quote":{"ms_of_day":55491770,"bid_size":4,"bid_exchange":29,"bid":139.65,"bid_condition":0,"ask_size":221,"ask_exchange":29,"ask":139.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFX"},"ohlc":{"ms_of_day":55492785,"open":134.17,"high":144.0,"low":129.65,"close":139.67,"volume":2827719,"count":66267,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFX"},"trade":{"ms_of_day":55492785,"sequence":41899195,"size":2,"condition":115,"price":139.6742,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55492774,"bid_size":411,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55492785,"open":167.31,"high":195.77,"low":154.09,"close":163.05,"volume":304611889,"count":2741991,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55492785,"sequence":41899196,"size":1,"condition":115,"price":163.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"quote":{"ms_of_day":55489689,"bid_size":946,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":14.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"ohlc":{"ms_of_day":55492795,"open":7.04,"high":16.99,"low":7.04,"close":14.7,"volume":5429250,"count":44615,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"trade":{"ms_of_day":55492795,"sequence":41899208,"size":100,"condition":4,"price":14.7042,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRI"},"quote":{"ms_of_day":55491449,"bid_size":6,"bid_exchange":29,"bid":141.03,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":141.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRI"},"ohlc":{"ms_of_day":55492791,"open":142.06,"high":147.46,"low":121.12,"close":141.08,"volume":2242485,"count":59673,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRI"},"trade":{"ms_of_day":55492791,"sequence":41899202,"size":12,"condition":115,"price":141.0801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55490117,"bid_size":21,"bid_exchange":29,"bid":214.62,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":214.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55492790,"open":211.82,"high":215.22,"low":204.73,"close":214.65,"volume":19022805,"count":234570,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55492790,"sequence":41899201,"size":52,"condition":115,"price":214.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"quote":{"ms_of_day":55492292,"bid_size":2230,"bid_exchange":29,"bid":16.32,"bid_condition":0,"ask_size":4235,"ask_exchange":29,"ask":16.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"ohlc":{"ms_of_day":55492792,"open":17.3801,"high":17.6096,"low":15.23,"close":16.3248,"volume":43884093,"count":212966,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"trade":{"ms_of_day":55492792,"sequence":41899203,"size":2,"condition":115,"price":16.3248,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55492328,"bid_size":100,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55492793,"open":201.99,"high":228.656,"low":186.584,"close":202.64,"volume":129840371,"count":1577371,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55492793,"sequence":41899204,"size":30,"condition":115,"price":202.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"quote":{"ms_of_day":55482769,"bid_size":815,"bid_exchange":29,"bid":19.87,"bid_condition":0,"ask_size":406,"ask_exchange":29,"ask":19.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"ohlc":{"ms_of_day":55492793,"open":20.45,"high":20.6,"low":19.3,"close":19.87,"volume":6553817,"count":78201,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"trade":{"ms_of_day":55492793,"sequence":41899205,"size":14,"condition":115,"price":19.875,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55492328,"bid_size":100,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55492794,"open":201.99,"high":228.656,"low":186.584,"close":202.64,"volume":129840401,"count":1577372,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55492794,"sequence":41899206,"size":30,"condition":115,"price":202.6401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55492794,"bid_size":2500,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2400,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55492800,"open":28.78,"high":30.58,"low":27.28,"close":30.24,"volume":22617110,"count":120441,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55492800,"sequence":41899211,"size":100,"condition":0,"price":30.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSGS"},"quote":{"ms_of_day":55414193,"bid_size":10,"bid_exchange":29,"bid":198.78,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":199.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSGS"},"ohlc":{"ms_of_day":55492794,"open":202.19,"high":209.48,"low":187.36,"close":198.77,"volume":520257,"count":30347,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSGS"},"trade":{"ms_of_day":55492794,"sequence":41899207,"size":1,"condition":115,"price":198.7765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDTE"},"quote":{"ms_of_day":55372010,"bid_size":200,"bid_exchange":29,"bid":35.51,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":35.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDTE"},"ohlc":{"ms_of_day":55492798,"open":38.065,"high":39.998,"low":35.17,"close":35.605,"volume":97389,"count":2701,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDTE"},"trade":{"ms_of_day":55492798,"sequence":41899210,"size":40,"condition":115,"price":35.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHF"},"quote":{"ms_of_day":55491865,"bid_size":59020,"bid_exchange":29,"bid":20.19,"bid_condition":0,"ask_size":4500,"ask_exchange":29,"ask":20.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHF"},"ohlc":{"ms_of_day":55492796,"open":19.9,"high":20.7,"low":18.8,"close":20.19,"volume":23147974,"count":30443,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHF"},"trade":{"ms_of_day":55492796,"sequence":41899209,"size":298,"condition":0,"price":20.1999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"quote":{"ms_of_day":55491752,"bid_size":1293,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":2.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"ohlc":{"ms_of_day":55492800,"open":2.67,"high":2.8,"low":2.05,"close":2.65,"volume":3642089,"count":11754,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"trade":{"ms_of_day":55492800,"sequence":41899213,"size":100,"condition":0,"price":2.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"quote":{"ms_of_day":55490856,"bid_size":14,"bid_exchange":29,"bid":10.61,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":10.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"ohlc":{"ms_of_day":55492800,"open":9.34,"high":11.79,"low":8.79,"close":10.61,"volume":2817598,"count":37181,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"trade":{"ms_of_day":55492800,"sequence":41899212,"size":100,"condition":0,"price":10.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"quote":{"ms_of_day":55492126,"bid_size":1300,"bid_exchange":29,"bid":2.65,"bid_condition":0,"ask_size":23615,"ask_exchange":29,"ask":2.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"ohlc":{"ms_of_day":55492801,"open":2.85,"high":3.22,"low":2.45,"close":2.65,"volume":18172800,"count":25069,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"trade":{"ms_of_day":55492801,"sequence":41899214,"size":100,"condition":95,"price":2.65,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"quote":{"ms_of_day":55490856,"bid_size":14,"bid_exchange":29,"bid":10.61,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":10.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"ohlc":{"ms_of_day":55492801,"open":9.34,"high":11.79,"low":8.79,"close":10.61,"volume":2817620,"count":37182,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"trade":{"ms_of_day":55492801,"sequence":41899218,"size":22,"condition":96,"price":10.6139,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"quote":{"ms_of_day":55492801,"bid_size":1300,"bid_exchange":29,"bid":2.65,"bid_condition":0,"ask_size":23915,"ask_exchange":29,"ask":2.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"ohlc":{"ms_of_day":55492801,"open":2.85,"high":3.22,"low":2.45,"close":2.65,"volume":18172900,"count":25070,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"trade":{"ms_of_day":55492801,"sequence":41899215,"size":100,"condition":95,"price":2.65,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"quote":{"ms_of_day":55492801,"bid_size":1800,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":24515,"ask_exchange":29,"ask":2.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"ohlc":{"ms_of_day":55492801,"open":2.85,"high":3.22,"low":2.45,"close":2.65,"volume":18174200,"count":25071,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"trade":{"ms_of_day":55492801,"sequence":41899216,"size":1300,"condition":95,"price":2.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNE"},"quote":{"ms_of_day":55478222,"bid_size":58,"bid_exchange":29,"bid":15.23,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":15.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNE"},"ohlc":{"ms_of_day":55492805,"open":13.92,"high":15.5,"low":13.62,"close":15.26,"volume":131594,"count":4265,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNE"},"trade":{"ms_of_day":55492805,"sequence":41899221,"size":14,"condition":115,"price":15.265,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"quote":{"ms_of_day":55492445,"bid_size":266,"bid_exchange":29,"bid":49.73,"bid_condition":0,"ask_size":613,"ask_exchange":29,"ask":49.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"ohlc":{"ms_of_day":55492804,"open":48.77,"high":52.19,"low":47.57,"close":49.68,"volume":12029438,"count":145400,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"trade":{"ms_of_day":55492804,"sequence":41899220,"size":12,"condition":115,"price":49.6896,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"quote":{"ms_of_day":55490189,"bid_size":23,"bid_exchange":29,"bid":165.03,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":165.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"ohlc":{"ms_of_day":55492807,"open":165.23,"high":177.99,"low":155.92,"close":165.06,"volume":7069920,"count":128863,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"trade":{"ms_of_day":55492807,"sequence":41899223,"size":100,"condition":0,"price":165.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55485916,"bid_size":1,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55492808,"open":153.25,"high":156.13,"low":144.7,"close":149.67,"volume":15223498,"count":234133,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55492808,"sequence":41899224,"size":2,"condition":115,"price":149.6776,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55490567,"bid_size":102,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":328.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55492808,"open":296.3,"high":343.78,"low":247.09,"close":328.18,"volume":74517369,"count":815255,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55492808,"sequence":41899225,"size":1,"condition":115,"price":328.1865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"quote":{"ms_of_day":55492801,"bid_size":1400,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":3345,"ask_exchange":29,"ask":2.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"ohlc":{"ms_of_day":55492801,"open":2.85,"high":3.22,"low":2.45,"close":2.65,"volume":18174300,"count":25072,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"trade":{"ms_of_day":55492801,"sequence":41899217,"size":100,"condition":0,"price":2.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"quote":{"ms_of_day":55492802,"bid_size":1800,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":2.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"ohlc":{"ms_of_day":55492802,"open":2.85,"high":3.22,"low":2.45,"close":2.65,"volume":18174400,"count":25073,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"trade":{"ms_of_day":55492802,"sequence":41899219,"size":100,"condition":0,"price":2.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITM"},"quote":{"ms_of_day":55478219,"bid_size":49,"bid_exchange":29,"bid":169.06,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":169.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITM"},"ohlc":{"ms_of_day":55492807,"open":157.15,"high":189.78,"low":101.71,"close":169.45,"volume":2185986,"count":54286,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITM"},"trade":{"ms_of_day":55492807,"sequence":41899222,"size":1,"condition":115,"price":169.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVL"},"quote":{"ms_of_day":55492401,"bid_size":15,"bid_exchange":29,"bid":111.98,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":112.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVL"},"ohlc":{"ms_of_day":55492813,"open":105.86,"high":113.07,"low":103.72,"close":112.07,"volume":337917,"count":9689,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVL"},"trade":{"ms_of_day":55492813,"sequence":41899233,"size":1,"condition":115,"price":112.0706,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55492346,"bid_size":4222,"bid_exchange":29,"bid":13.93,"bid_condition":0,"ask_size":2313,"ask_exchange":29,"ask":13.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55492811,"open":13.48,"high":14.36,"low":12.02,"close":13.91,"volume":107565596,"count":375622,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55492811,"sequence":41899229,"size":100,"condition":4,"price":13.9144,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"quote":{"ms_of_day":55491058,"bid_size":1371,"bid_exchange":29,"bid":26.93,"bid_condition":0,"ask_size":252,"ask_exchange":29,"ask":26.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"ohlc":{"ms_of_day":55492811,"open":26.2,"high":27.04,"low":25.36,"close":26.92,"volume":12528817,"count":109271,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"trade":{"ms_of_day":55492811,"sequence":41899230,"size":16,"condition":96,"price":26.9211,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAGE"},"quote":{"ms_of_day":55482400,"bid_size":1141,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAGE"},"ohlc":{"ms_of_day":55492814,"open":7.51,"high":8.94,"low":6.98,"close":8.62,"volume":4814782,"count":38186,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAGE"},"trade":{"ms_of_day":55492814,"sequence":41899234,"size":3,"condition":115,"price":8.6269,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55492816,"bid_size":40,"bid_exchange":29,"bid":49.28,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":49.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55492816,"open":60.99,"high":60.99,"low":47.87,"close":49.29,"volume":7806996,"count":116202,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55492816,"sequence":41899237,"size":100,"condition":95,"price":49.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55492816,"bid_size":40,"bid_exchange":29,"bid":49.28,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":49.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55492816,"open":60.99,"high":60.99,"low":47.87,"close":49.29,"volume":7807009,"count":116203,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55492816,"sequence":41899238,"size":13,"condition":115,"price":49.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55492816,"bid_size":40,"bid_exchange":29,"bid":49.28,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":49.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55492816,"open":60.99,"high":60.99,"low":47.87,"close":49.29,"volume":7807015,"count":116204,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55492816,"sequence":41899239,"size":6,"condition":115,"price":49.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55492817,"bid_size":170,"bid_exchange":29,"bid":49.28,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":49.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55492817,"open":60.99,"high":60.99,"low":47.87,"close":49.29,"volume":7807016,"count":116205,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55492817,"sequence":41899241,"size":1,"condition":115,"price":49.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55492817,"bid_size":170,"bid_exchange":29,"bid":49.28,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":49.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55492817,"open":60.99,"high":60.99,"low":47.87,"close":49.29,"volume":7807056,"count":116206,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55492817,"sequence":41899242,"size":40,"condition":115,"price":49.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55492817,"bid_size":170,"bid_exchange":29,"bid":49.28,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":49.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55492818,"open":60.99,"high":60.99,"low":47.87,"close":49.29,"volume":7807077,"count":116207,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55492818,"sequence":41899243,"size":21,"condition":96,"price":49.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55492789,"bid_size":85,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55492810,"open":275.25,"high":391.03,"low":168.5,"close":278.91,"volume":581393319,"count":6833608,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55492810,"sequence":41899226,"size":5,"condition":115,"price":278.9176,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHH"},"quote":{"ms_of_day":55487774,"bid_size":200,"bid_exchange":29,"bid":7.55,"bid_condition":0,"ask_size":975,"ask_exchange":29,"ask":7.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHH"},"ohlc":{"ms_of_day":55492810,"open":9.11,"high":9.19,"low":7.49,"close":7.55,"volume":4932042,"count":32629,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHH"},"trade":{"ms_of_day":55492810,"sequence":41899227,"size":5,"condition":115,"price":7.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPK"},"quote":{"ms_of_day":55486763,"bid_size":17160,"bid_exchange":29,"bid":1.74,"bid_condition":0,"ask_size":12952,"ask_exchange":29,"ask":1.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPK"},"ohlc":{"ms_of_day":55492811,"open":1.9,"high":2.03,"low":1.71,"close":1.74,"volume":19567044,"count":38214,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPK"},"trade":{"ms_of_day":55492811,"sequence":41899228,"size":100,"condition":0,"price":1.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"quote":{"ms_of_day":55491170,"bid_size":300,"bid_exchange":29,"bid":312.83,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":312.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"ohlc":{"ms_of_day":55492817,"open":312.46,"high":331.86,"low":310.32,"close":312.83,"volume":301733,"count":3483,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"trade":{"ms_of_day":55492817,"sequence":41899240,"size":1,"condition":115,"price":312.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55492328,"bid_size":100,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55492812,"open":201.99,"high":228.656,"low":186.584,"close":202.644,"volume":129840402,"count":1577373,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55492812,"sequence":41899232,"size":1,"condition":115,"price":202.6445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55492760,"bid_size":14,"bid_exchange":29,"bid":168.91,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":168.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55492823,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64153248,"count":984473,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55492823,"sequence":41899246,"size":2,"condition":115,"price":168.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYNA"},"quote":{"ms_of_day":55491974,"bid_size":1,"bid_exchange":29,"bid":64.92,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":65.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYNA"},"ohlc":{"ms_of_day":55492815,"open":64.21,"high":69.0,"low":59.06,"close":65.05,"volume":3849863,"count":61837,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYNA"},"trade":{"ms_of_day":55492815,"sequence":41899235,"size":4,"condition":115,"price":65.0527,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGO"},"quote":{"ms_of_day":55485855,"bid_size":56,"bid_exchange":29,"bid":89.0,"bid_condition":0,"ask_size":229,"ask_exchange":29,"ask":89.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGO"},"ohlc":{"ms_of_day":55492816,"open":84.97,"high":89.21,"low":81.0,"close":89.055,"volume":795197,"count":33620,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGO"},"trade":{"ms_of_day":55492816,"sequence":41899236,"size":100,"condition":0,"price":89.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"quote":{"ms_of_day":55486070,"bid_size":60,"bid_exchange":29,"bid":102.99,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":103.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"ohlc":{"ms_of_day":55492812,"open":96.4,"high":106.0,"low":91.22,"close":103.04,"volume":8625871,"count":160548,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"trade":{"ms_of_day":55492812,"sequence":41899231,"size":97,"condition":115,"price":103.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCKT"},"quote":{"ms_of_day":55492550,"bid_size":638,"bid_exchange":29,"bid":7.93,"bid_condition":0,"ask_size":404,"ask_exchange":29,"ask":7.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCKT"},"ohlc":{"ms_of_day":55492826,"open":8.73,"high":9.99,"low":7.64,"close":7.93,"volume":10889392,"count":99673,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCKT"},"trade":{"ms_of_day":55492826,"sequence":41899248,"size":9,"condition":115,"price":7.9343,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWY"},"quote":{"ms_of_day":55491170,"bid_size":140,"bid_exchange":29,"bid":217.24,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":217.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWY"},"ohlc":{"ms_of_day":55492824,"open":219.1,"high":235.78,"low":210.38,"close":217.27,"volume":1337218,"count":20758,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWY"},"trade":{"ms_of_day":55492824,"sequence":41899247,"size":49,"condition":115,"price":217.2772,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"quote":{"ms_of_day":55491170,"bid_size":300,"bid_exchange":29,"bid":312.83,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":312.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"ohlc":{"ms_of_day":55492827,"open":312.46,"high":331.86,"low":310.32,"close":312.83,"volume":301734,"count":3484,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"trade":{"ms_of_day":55492827,"sequence":41899249,"size":1,"condition":115,"price":312.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"quote":{"ms_of_day":55491170,"bid_size":300,"bid_exchange":29,"bid":312.83,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":312.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"ohlc":{"ms_of_day":55492827,"open":312.46,"high":331.86,"low":310.32,"close":312.83,"volume":301735,"count":3485,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"trade":{"ms_of_day":55492827,"sequence":41899250,"size":1,"condition":115,"price":312.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCAX"},"quote":{"ms_of_day":55476402,"bid_size":470,"bid_exchange":29,"bid":13.15,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCAX"},"ohlc":{"ms_of_day":55492819,"open":11.55,"high":17.99,"low":10.0,"close":13.21,"volume":3650331,"count":43137,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCAX"},"trade":{"ms_of_day":55492819,"sequence":41899244,"size":38,"condition":115,"price":13.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNRE"},"quote":{"ms_of_day":55443904,"bid_size":200,"bid_exchange":29,"bid":47.29,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":47.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNRE"},"ohlc":{"ms_of_day":55492821,"open":45.85,"high":47.35,"low":43.86,"close":47.3,"volume":1064925,"count":14834,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNRE"},"trade":{"ms_of_day":55492821,"sequence":41899245,"size":100,"condition":0,"price":47.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"quote":{"ms_of_day":55492828,"bid_size":116,"bid_exchange":29,"bid":381.91,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":382.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"ohlc":{"ms_of_day":55492828,"open":366.38,"high":388.38,"low":358.0,"close":382.05,"volume":1601449,"count":37111,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"trade":{"ms_of_day":55492828,"sequence":41899254,"size":15,"condition":115,"price":382.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESRT"},"quote":{"ms_of_day":55482437,"bid_size":501,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":3031,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESRT"},"ohlc":{"ms_of_day":55492834,"open":9.21,"high":9.39,"low":7.93,"close":8.01,"volume":2163995,"count":29231,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESRT"},"trade":{"ms_of_day":55492834,"sequence":41899260,"size":100,"condition":0,"price":8.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCKT"},"quote":{"ms_of_day":55492550,"bid_size":638,"bid_exchange":29,"bid":7.93,"bid_condition":0,"ask_size":404,"ask_exchange":29,"ask":7.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCKT"},"ohlc":{"ms_of_day":55492828,"open":8.73,"high":9.99,"low":7.64,"close":7.93,"volume":10889393,"count":99674,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCKT"},"trade":{"ms_of_day":55492828,"sequence":41899255,"size":1,"condition":115,"price":7.9343,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"quote":{"ms_of_day":55492565,"bid_size":43,"bid_exchange":29,"bid":271.0,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":271.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"ohlc":{"ms_of_day":55492829,"open":271.99,"high":274.32,"low":246.47,"close":271.11,"volume":7032916,"count":124216,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"trade":{"ms_of_day":55492829,"sequence":41899256,"size":7,"condition":115,"price":271.1136,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"quote":{"ms_of_day":55492379,"bid_size":100,"bid_exchange":29,"bid":85.74,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":85.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"ohlc":{"ms_of_day":55492829,"open":86.83,"high":87.48,"low":81.98,"close":85.74,"volume":1959859,"count":30410,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"trade":{"ms_of_day":55492829,"sequence":41899257,"size":100,"condition":0,"price":85.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"quote":{"ms_of_day":55492828,"bid_size":116,"bid_exchange":29,"bid":381.91,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":382.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"ohlc":{"ms_of_day":55492830,"open":366.38,"high":388.38,"low":358.0,"close":382.18,"volume":1601450,"count":37112,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"trade":{"ms_of_day":55492830,"sequence":41899258,"size":1,"condition":115,"price":382.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWEB"},"quote":{"ms_of_day":55487366,"bid_size":10800,"bid_exchange":29,"bid":36.23,"bid_condition":0,"ask_size":14731,"ask_exchange":29,"ask":36.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWEB"},"ohlc":{"ms_of_day":55492833,"open":33.9,"high":37.0,"low":33.23,"close":36.239,"volume":35986380,"count":124966,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWEB"},"trade":{"ms_of_day":55492833,"sequence":41899259,"size":216,"condition":0,"price":36.2399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55492773,"bid_size":2935,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":785,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55492827,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44119491,"count":126112,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55492827,"sequence":41899251,"size":100,"condition":0,"price":29.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMXC"},"quote":{"ms_of_day":55492382,"bid_size":4476,"bid_exchange":29,"bid":56.2,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":56.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMXC"},"ohlc":{"ms_of_day":55492827,"open":54.11,"high":57.51,"low":54.01,"close":56.2,"volume":10058181,"count":53195,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMXC"},"trade":{"ms_of_day":55492827,"sequence":41899252,"size":107,"condition":0,"price":56.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"quote":{"ms_of_day":55442676,"bid_size":234,"bid_exchange":29,"bid":18.5,"bid_condition":0,"ask_size":434,"ask_exchange":29,"ask":18.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"ohlc":{"ms_of_day":55492828,"open":18.97,"high":19.78,"low":17.67,"close":18.5,"volume":7850146,"count":70632,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"trade":{"ms_of_day":55492828,"sequence":41899253,"size":41,"condition":115,"price":18.5008,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTO"},"quote":{"ms_of_day":54674713,"bid_size":100,"bid_exchange":29,"bid":0.1626,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":0.165,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTO"},"ohlc":{"ms_of_day":55492835,"open":0.23,"high":0.248,"low":0.151,"close":0.164,"volume":2001619,"count":21126,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTO"},"trade":{"ms_of_day":55492835,"sequence":41899261,"size":1,"condition":115,"price":0.1645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIN"},"quote":{"ms_of_day":55487123,"bid_size":10,"bid_exchange":29,"bid":68.65,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":68.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIN"},"ohlc":{"ms_of_day":55492838,"open":63.0399,"high":69.4,"low":61.3,"close":68.78,"volume":1139182,"count":11171,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIN"},"trade":{"ms_of_day":55492838,"sequence":41899263,"size":100,"condition":0,"price":68.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"quote":{"ms_of_day":55491596,"bid_size":443,"bid_exchange":29,"bid":11.56,"bid_condition":0,"ask_size":467,"ask_exchange":29,"ask":11.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"ohlc":{"ms_of_day":55492843,"open":9.41,"high":11.73,"low":9.2,"close":11.54,"volume":17086641,"count":107130,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"trade":{"ms_of_day":55492843,"sequence":41899265,"size":8,"condition":115,"price":11.5443,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"quote":{"ms_of_day":55492839,"bid_size":8,"bid_exchange":29,"bid":140.89,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":140.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"ohlc":{"ms_of_day":55492839,"open":149.6,"high":163.66,"low":139.66,"close":140.95,"volume":6268695,"count":98309,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"trade":{"ms_of_day":55492839,"sequence":41899264,"size":18,"condition":115,"price":140.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"quote":{"ms_of_day":55491170,"bid_size":300,"bid_exchange":29,"bid":312.83,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":312.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"ohlc":{"ms_of_day":55492837,"open":312.46,"high":331.86,"low":310.32,"close":312.83,"volume":301736,"count":3486,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"trade":{"ms_of_day":55492837,"sequence":41899262,"size":1,"condition":115,"price":312.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYRX"},"quote":{"ms_of_day":55476402,"bid_size":328,"bid_exchange":29,"bid":6.44,"bid_condition":0,"ask_size":223,"ask_exchange":29,"ask":6.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYRX"},"ohlc":{"ms_of_day":55492847,"open":5.51,"high":7.18,"low":4.65,"close":6.46,"volume":2276772,"count":21709,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYRX"},"trade":{"ms_of_day":55492847,"sequence":41899268,"size":4,"condition":115,"price":6.4633,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESRT"},"quote":{"ms_of_day":55482437,"bid_size":501,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":3031,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESRT"},"ohlc":{"ms_of_day":55492844,"open":9.21,"high":9.39,"low":7.93,"close":8.01,"volume":2164036,"count":29232,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESRT"},"trade":{"ms_of_day":55492844,"sequence":41899266,"size":41,"condition":115,"price":8.0197,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"quote":{"ms_of_day":55487294,"bid_size":301,"bid_exchange":29,"bid":29.97,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":29.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"ohlc":{"ms_of_day":55492847,"open":27.01,"high":30.962,"low":27.01,"close":29.98,"volume":4580777,"count":54894,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"trade":{"ms_of_day":55492847,"sequence":41899267,"size":100,"condition":0,"price":29.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"quote":{"ms_of_day":55490707,"bid_size":340,"bid_exchange":29,"bid":59.77,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"ohlc":{"ms_of_day":55492848,"open":60.6,"high":66.06,"low":57.99,"close":59.77,"volume":23721592,"count":311025,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"trade":{"ms_of_day":55492848,"sequence":41899270,"size":23,"condition":115,"price":59.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55490519,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55492849,"open":3.71,"high":20.74,"low":3.31,"close":15.86,"volume":74656763,"count":467171,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55492849,"sequence":41899272,"size":120,"condition":0,"price":15.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"quote":{"ms_of_day":55490707,"bid_size":340,"bid_exchange":29,"bid":59.77,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"ohlc":{"ms_of_day":55492849,"open":60.6,"high":66.06,"low":57.99,"close":59.77,"volume":23721616,"count":311026,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"trade":{"ms_of_day":55492849,"sequence":41899273,"size":24,"condition":115,"price":59.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"quote":{"ms_of_day":55481481,"bid_size":35436,"bid_exchange":29,"bid":2.44,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"ohlc":{"ms_of_day":55492850,"open":2.15,"high":2.89,"low":2.03,"close":2.45,"volume":420926314,"count":327713,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"trade":{"ms_of_day":55492850,"sequence":41899274,"size":900,"condition":0,"price":2.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSA"},"quote":{"ms_of_day":55492609,"bid_size":1,"bid_exchange":29,"bid":293.02,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":293.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSA"},"ohlc":{"ms_of_day":55492855,"open":306.89,"high":358.69,"low":286.35,"close":293.28,"volume":1640172,"count":52856,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSA"},"trade":{"ms_of_day":55492855,"sequence":41899285,"size":3,"condition":115,"price":293.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492462,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492855,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57672531,"count":416151,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492855,"sequence":41899286,"size":100,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492462,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492856,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57672631,"count":416152,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492856,"sequence":41899288,"size":100,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492462,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492856,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57672831,"count":416153,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492856,"sequence":41899290,"size":200,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492462,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492856,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57672931,"count":416154,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492856,"sequence":41899291,"size":100,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492462,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492856,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57673231,"count":416155,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492856,"sequence":41899292,"size":300,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492462,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492856,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57673431,"count":416156,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492856,"sequence":41899293,"size":200,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"quote":{"ms_of_day":55491728,"bid_size":2191,"bid_exchange":29,"bid":9.09,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":9.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"ohlc":{"ms_of_day":55492856,"open":10.12,"high":10.5,"low":8.9,"close":9.1,"volume":42762006,"count":156192,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"trade":{"ms_of_day":55492856,"sequence":41899294,"size":400,"condition":0,"price":9.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492462,"bid_size":4304,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57673514,"count":416157,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899297,"size":83,"condition":115,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4520,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57673568,"count":416158,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899298,"size":54,"condition":115,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4520,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57673668,"count":416159,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899299,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4520,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57673768,"count":416160,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899300,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4520,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57673868,"count":416161,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899301,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4520,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57673968,"count":416162,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899302,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4520,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57674068,"count":416163,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899303,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4520,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57674368,"count":416164,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899304,"size":300,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4520,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57674468,"count":416165,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899305,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4520,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57674568,"count":416166,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899306,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4520,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57674668,"count":416167,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899307,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4520,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57674768,"count":416168,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899308,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4520,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57674868,"count":416169,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899309,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4520,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57674968,"count":416170,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899310,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4520,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57675068,"count":416171,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899311,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4520,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57675168,"count":416172,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899312,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4520,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57675268,"count":416173,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899313,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4520,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57675368,"count":416174,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899314,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4520,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57675468,"count":416175,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899315,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4520,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57675568,"count":416176,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899316,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4520,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57675668,"count":416177,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899317,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4520,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57675768,"count":416178,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899318,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4520,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57675968,"count":416179,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899319,"size":200,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4520,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57676068,"count":416180,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899320,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4520,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57676168,"count":416181,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899321,"size":100,"condition":95,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4520,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57676368,"count":416182,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899322,"size":200,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4423,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57676468,"count":416183,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899323,"size":100,"condition":0,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSMD"},"quote":{"ms_of_day":55417112,"bid_size":100,"bid_exchange":29,"bid":39.53,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":39.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSMD"},"ohlc":{"ms_of_day":55492851,"open":41.02,"high":41.2,"low":38.07,"close":39.56,"volume":4160244,"count":6387,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSMD"},"trade":{"ms_of_day":55492851,"sequence":41899277,"size":151,"condition":0,"price":39.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4423,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57676568,"count":416184,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899324,"size":100,"condition":0,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55492838,"bid_size":106,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":173.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55492853,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175713405,"count":1514908,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55492853,"sequence":41899279,"size":25,"condition":115,"price":173.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4423,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57676968,"count":416185,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899325,"size":400,"condition":0,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4423,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57676982,"count":416186,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899326,"size":14,"condition":115,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4423,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57677068,"count":416187,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899327,"size":86,"condition":115,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRO"},"quote":{"ms_of_day":55440121,"bid_size":600,"bid_exchange":29,"bid":0.7436,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.7449,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRO"},"ohlc":{"ms_of_day":55492856,"open":0.7229,"high":0.8689,"low":0.6816,"close":0.7436,"volume":67204863,"count":72460,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRO"},"trade":{"ms_of_day":55492856,"sequence":41899289,"size":4,"condition":115,"price":0.7436,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4423,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57677082,"count":416188,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899328,"size":14,"condition":115,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55486164,"bid_size":1738,"bid_exchange":29,"bid":7.86,"bid_condition":0,"ask_size":14680,"ask_exchange":29,"ask":7.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55492858,"open":6.24,"high":9.3,"low":4.71,"close":7.865,"volume":138700468,"count":539900,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55492858,"sequence":41899339,"size":37,"condition":115,"price":7.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55492773,"bid_size":2935,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":785,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55492848,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44119533,"count":126113,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55492848,"sequence":41899269,"size":42,"condition":115,"price":29.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"quote":{"ms_of_day":55486615,"bid_size":1726,"bid_exchange":29,"bid":6.99,"bid_condition":0,"ask_size":892,"ask_exchange":29,"ask":7.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"ohlc":{"ms_of_day":55492848,"open":7.3,"high":7.49,"low":6.8,"close":7.0,"volume":1974713,"count":18734,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"trade":{"ms_of_day":55492848,"sequence":41899271,"size":8,"condition":115,"price":7.0015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"quote":{"ms_of_day":55490548,"bid_size":113,"bid_exchange":29,"bid":252.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":252.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"ohlc":{"ms_of_day":55492851,"open":261.5,"high":278.14,"low":250.07,"close":252.5,"volume":3454073,"count":86675,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"trade":{"ms_of_day":55492851,"sequence":41899275,"size":19,"condition":115,"price":252.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADP"},"quote":{"ms_of_day":55486038,"bid_size":90,"bid_exchange":29,"bid":304.95,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":305.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADP"},"ohlc":{"ms_of_day":55492851,"open":292.75,"high":313.37,"low":277.6,"close":305.06,"volume":7310515,"count":116534,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADP"},"trade":{"ms_of_day":55492851,"sequence":41899276,"size":37,"condition":115,"price":305.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"quote":{"ms_of_day":55492695,"bid_size":883,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"ohlc":{"ms_of_day":55492855,"open":23.0,"high":26.17,"low":19.8,"close":20.3,"volume":52486229,"count":354795,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"trade":{"ms_of_day":55492855,"sequence":41899287,"size":325,"condition":0,"price":20.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55484158,"bid_size":229,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55492853,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2043008,"count":54083,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55492853,"sequence":41899278,"size":6,"condition":115,"price":639.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"quote":{"ms_of_day":55491890,"bid_size":468,"bid_exchange":29,"bid":107.75,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":107.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"ohlc":{"ms_of_day":55492854,"open":103.57,"high":109.8,"low":99.83,"close":107.75,"volume":11415709,"count":192308,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"trade":{"ms_of_day":55492854,"sequence":41899280,"size":5,"condition":115,"price":107.7527,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55486123,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55492857,"open":190.05,"high":204.99,"low":177.31,"close":194.49,"volume":16001283,"count":220883,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55492857,"sequence":41899296,"size":10,"condition":115,"price":194.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEO"},"quote":{"ms_of_day":55491906,"bid_size":147,"bid_exchange":29,"bid":105.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":105.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEO"},"ohlc":{"ms_of_day":55492855,"open":108.16,"high":115.93,"low":104.41,"close":105.45,"volume":3832101,"count":64427,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEO"},"trade":{"ms_of_day":55492855,"sequence":41899281,"size":29,"condition":115,"price":105.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBTA"},"quote":{"ms_of_day":55478221,"bid_size":133,"bid_exchange":29,"bid":45.0,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":45.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBTA"},"ohlc":{"ms_of_day":55492859,"open":32.08,"high":45.25,"low":31.25,"close":45.1,"volume":2179872,"count":48185,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBTA"},"trade":{"ms_of_day":55492859,"sequence":41899348,"size":1,"condition":115,"price":45.1013,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55492495,"bid_size":148,"bid_exchange":29,"bid":67.1,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":67.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55492855,"open":65.99,"high":67.34,"low":65.22,"close":67.1,"volume":1149144,"count":18089,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55492855,"sequence":41899282,"size":2,"condition":115,"price":67.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55492495,"bid_size":148,"bid_exchange":29,"bid":67.1,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":67.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55492855,"open":65.99,"high":67.34,"low":65.22,"close":67.1,"volume":1149194,"count":18090,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55492855,"sequence":41899283,"size":50,"condition":115,"price":67.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55492495,"bid_size":148,"bid_exchange":29,"bid":67.1,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":67.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55492855,"open":65.99,"high":67.34,"low":65.22,"close":67.1,"volume":1149242,"count":18091,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55492855,"sequence":41899284,"size":48,"condition":115,"price":67.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55492708,"bid_size":280,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55492856,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96550699,"count":849486,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55492856,"sequence":41899295,"size":9,"condition":115,"price":65.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4404,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57677182,"count":416189,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899329,"size":100,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55490024,"bid_size":10,"bid_exchange":29,"bid":110.93,"bid_condition":0,"ask_size":632,"ask_exchange":29,"ask":110.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55492864,"open":119.0,"high":120.99,"low":110.42,"close":110.93,"volume":13237542,"count":231127,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55492864,"sequence":41899357,"size":17,"condition":115,"price":110.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55492059,"bid_size":10,"bid_exchange":29,"bid":166.89,"bid_condition":0,"ask_size":244,"ask_exchange":29,"ask":166.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55492858,"open":150.5,"high":168.24,"low":143.84,"close":166.895,"volume":27120135,"count":480928,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55492858,"sequence":41899341,"size":52,"condition":115,"price":166.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4404,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492857,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57677417,"count":416190,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492857,"sequence":41899330,"size":235,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4404,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492858,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57677482,"count":416191,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492858,"sequence":41899331,"size":65,"condition":115,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4404,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492858,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57677499,"count":416192,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492858,"sequence":41899332,"size":17,"condition":115,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55491365,"bid_size":611,"bid_exchange":29,"bid":117.54,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":117.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55492862,"open":118.31,"high":121.5,"low":115.88,"close":117.57,"volume":12532464,"count":202639,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55492862,"sequence":41899354,"size":23,"condition":115,"price":117.5787,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55491986,"bid_size":323,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2252,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55492859,"open":64.11,"high":65.09,"low":59.425,"close":61.645,"volume":205241402,"count":753588,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55492859,"sequence":41899347,"size":273,"condition":0,"price":61.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4404,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492858,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57677599,"count":416193,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492858,"sequence":41899333,"size":100,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4404,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492858,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57677665,"count":416194,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492858,"sequence":41899334,"size":66,"condition":115,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55491365,"bid_size":611,"bid_exchange":29,"bid":117.54,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":117.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55492863,"open":118.31,"high":121.5,"low":115.88,"close":117.55,"volume":12532484,"count":202640,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55492863,"sequence":41899356,"size":20,"condition":96,"price":117.5589,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4404,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492858,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57677765,"count":416195,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492858,"sequence":41899335,"size":100,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492857,"bid_size":4404,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492858,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57678048,"count":416196,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492858,"sequence":41899336,"size":283,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492858,"bid_size":4404,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492858,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57678113,"count":416197,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492858,"sequence":41899337,"size":65,"condition":115,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492858,"bid_size":4404,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":21.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492858,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57678148,"count":416198,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492858,"sequence":41899338,"size":35,"condition":115,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIG"},"quote":{"ms_of_day":55492362,"bid_size":100,"bid_exchange":29,"bid":195.18,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":195.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIG"},"ohlc":{"ms_of_day":55492858,"open":201.23,"high":204.03,"low":193.06,"close":195.21,"volume":3083754,"count":36551,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIG"},"trade":{"ms_of_day":55492858,"sequence":41899340,"size":759,"condition":0,"price":195.2195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492858,"bid_size":4404,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":21.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492858,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57678213,"count":416199,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492858,"sequence":41899342,"size":65,"condition":115,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492858,"bid_size":4404,"bid_exchange":29,"bid":21.51,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":21.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492858,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57678279,"count":416200,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492858,"sequence":41899343,"size":66,"condition":115,"price":21.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492859,"bid_size":365,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":21.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492859,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57678292,"count":416201,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492859,"sequence":41899344,"size":13,"condition":115,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492859,"bid_size":365,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":21.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492859,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57678579,"count":416202,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492859,"sequence":41899345,"size":287,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492859,"bid_size":365,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":21.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492859,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57678679,"count":416203,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492859,"sequence":41899346,"size":100,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492859,"bid_size":365,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":21.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492859,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57678823,"count":416204,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492859,"sequence":41899349,"size":144,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCKT"},"quote":{"ms_of_day":55492860,"bid_size":50,"bid_exchange":29,"bid":29.39,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":29.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCKT"},"ohlc":{"ms_of_day":55492860,"open":30.59,"high":30.75,"low":28.0,"close":29.4,"volume":548862,"count":12307,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCKT"},"trade":{"ms_of_day":55492860,"sequence":41899350,"size":5,"condition":115,"price":29.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCKT"},"quote":{"ms_of_day":55492860,"bid_size":50,"bid_exchange":29,"bid":29.39,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":29.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCKT"},"ohlc":{"ms_of_day":55492860,"open":30.59,"high":30.75,"low":28.0,"close":29.4,"volume":548882,"count":12308,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCKT"},"trade":{"ms_of_day":55492860,"sequence":41899351,"size":20,"condition":115,"price":29.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCKT"},"quote":{"ms_of_day":55492860,"bid_size":50,"bid_exchange":29,"bid":29.39,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":29.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCKT"},"ohlc":{"ms_of_day":55492860,"open":30.59,"high":30.75,"low":28.0,"close":29.4,"volume":548982,"count":12309,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCKT"},"trade":{"ms_of_day":55492860,"sequence":41899352,"size":100,"condition":0,"price":29.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCKT"},"quote":{"ms_of_day":55492860,"bid_size":50,"bid_exchange":29,"bid":29.39,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":29.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCKT"},"ohlc":{"ms_of_day":55492860,"open":30.59,"high":30.75,"low":28.0,"close":29.4,"volume":548983,"count":12310,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCKT"},"trade":{"ms_of_day":55492860,"sequence":41899353,"size":1,"condition":115,"price":29.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55492753,"bid_size":1028,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":861,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55492862,"open":71.16,"high":72.36,"low":61.97,"close":70.73,"volume":96312800,"count":800019,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55492862,"sequence":41899355,"size":186,"condition":0,"price":70.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMY"},"quote":{"ms_of_day":55491320,"bid_size":956,"bid_exchange":29,"bid":12.81,"bid_condition":0,"ask_size":432,"ask_exchange":29,"ask":12.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMY"},"ohlc":{"ms_of_day":55492867,"open":10.27,"high":12.93,"low":9.92,"close":12.81,"volume":16152298,"count":76085,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMY"},"trade":{"ms_of_day":55492867,"sequence":41899361,"size":100,"condition":0,"price":12.815,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"quote":{"ms_of_day":55492363,"bid_size":500,"bid_exchange":29,"bid":129.24,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":129.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"ohlc":{"ms_of_day":55492864,"open":126.63,"high":130.07,"low":126.02,"close":129.26,"volume":2868760,"count":51725,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"trade":{"ms_of_day":55492864,"sequence":41899360,"size":35,"condition":115,"price":129.2693,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55492864,"bid_size":220,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55492864,"open":47.34,"high":51.57,"low":42.15,"close":44.34,"volume":49527152,"count":405391,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55492864,"sequence":41899358,"size":100,"condition":95,"price":44.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55492864,"bid_size":220,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55492864,"open":47.34,"high":51.57,"low":42.15,"close":44.34,"volume":49527202,"count":405392,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55492864,"sequence":41899359,"size":50,"condition":115,"price":44.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492865,"bid_size":869,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":21.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492867,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57679223,"count":416205,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492867,"sequence":41899362,"size":400,"condition":0,"price":21.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"quote":{"ms_of_day":55484897,"bid_size":1,"bid_exchange":29,"bid":426.41,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":426.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"ohlc":{"ms_of_day":55492870,"open":448.3,"high":455.96,"low":400.5,"close":426.72,"volume":3081355,"count":100314,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"trade":{"ms_of_day":55492870,"sequence":41899366,"size":31,"condition":115,"price":426.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55492495,"bid_size":148,"bid_exchange":29,"bid":67.1,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":67.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55492868,"open":65.99,"high":67.34,"low":65.22,"close":67.1,"volume":1149304,"count":18092,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55492868,"sequence":41899363,"size":62,"condition":115,"price":67.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55492495,"bid_size":148,"bid_exchange":29,"bid":67.1,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":67.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55492869,"open":65.99,"high":67.34,"low":65.22,"close":67.1,"volume":1149342,"count":18093,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55492869,"sequence":41899364,"size":38,"condition":115,"price":67.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55492495,"bid_size":148,"bid_exchange":29,"bid":67.1,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":67.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55492870,"open":65.99,"high":67.34,"low":65.22,"close":67.1,"volume":1149363,"count":18094,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55492870,"sequence":41899365,"size":21,"condition":96,"price":67.1005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"quote":{"ms_of_day":55456886,"bid_size":57,"bid_exchange":29,"bid":470.49,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":471.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"ohlc":{"ms_of_day":55492873,"open":484.43,"high":509.99,"low":450.1,"close":470.8,"volume":2026525,"count":59604,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"trade":{"ms_of_day":55492873,"sequence":41899370,"size":100,"condition":0,"price":470.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55492874,"bid_size":157,"bid_exchange":29,"bid":47.34,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":47.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55492875,"open":58.58,"high":59.57,"low":41.57,"close":47.35,"volume":50616511,"count":459048,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55492875,"sequence":41899374,"size":50,"condition":115,"price":47.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55492871,"bid_size":93,"bid_exchange":29,"bid":67.09,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":67.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55492871,"open":65.99,"high":67.34,"low":65.22,"close":67.1,"volume":1149499,"count":18095,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55492871,"sequence":41899367,"size":136,"condition":95,"price":67.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55492871,"bid_size":93,"bid_exchange":29,"bid":67.09,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":67.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55492871,"open":65.99,"high":67.34,"low":65.22,"close":67.1,"volume":1149511,"count":18096,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55492871,"sequence":41899368,"size":12,"condition":115,"price":67.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55492871,"bid_size":93,"bid_exchange":29,"bid":67.09,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":67.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55492872,"open":65.99,"high":67.34,"low":65.22,"close":67.1,"volume":1149549,"count":18097,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55492872,"sequence":41899369,"size":38,"condition":96,"price":67.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55492871,"bid_size":93,"bid_exchange":29,"bid":67.09,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":67.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55492873,"open":65.99,"high":67.34,"low":65.22,"close":67.1,"volume":1149570,"count":18098,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55492873,"sequence":41899371,"size":21,"condition":96,"price":67.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OHI"},"quote":{"ms_of_day":55487349,"bid_size":2,"bid_exchange":29,"bid":37.65,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":37.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OHI"},"ohlc":{"ms_of_day":55492874,"open":36.84,"high":38.64,"low":36.26,"close":37.63,"volume":8570554,"count":112220,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OHI"},"trade":{"ms_of_day":55492874,"sequence":41899372,"size":200,"condition":4,"price":37.6394,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"quote":{"ms_of_day":55484146,"bid_size":355,"bid_exchange":29,"bid":37.42,"bid_condition":0,"ask_size":229,"ask_exchange":29,"ask":37.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"ohlc":{"ms_of_day":55492879,"open":35.11,"high":38.93,"low":33.2,"close":37.43,"volume":6929253,"count":86564,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"trade":{"ms_of_day":55492879,"sequence":41899378,"size":4,"condition":115,"price":37.4332,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55492874,"bid_size":787,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55492874,"open":69.28,"high":73.15,"low":64.25,"close":69.21,"volume":43689921,"count":412123,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55492874,"sequence":41899373,"size":2,"condition":115,"price":69.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"quote":{"ms_of_day":55487243,"bid_size":204,"bid_exchange":29,"bid":54.84,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":54.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"ohlc":{"ms_of_day":55492878,"open":59.4,"high":69.99,"low":53.86,"close":54.89,"volume":1652504,"count":22772,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"trade":{"ms_of_day":55492878,"sequence":41899376,"size":8,"condition":115,"price":54.8905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MD"},"quote":{"ms_of_day":55448280,"bid_size":22,"bid_exchange":29,"bid":15.13,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":15.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MD"},"ohlc":{"ms_of_day":55492876,"open":14.03,"high":16.0,"low":13.12,"close":15.135,"volume":1933076,"count":35318,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MD"},"trade":{"ms_of_day":55492876,"sequence":41899375,"size":3,"condition":115,"price":15.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSHD"},"quote":{"ms_of_day":55478219,"bid_size":1,"bid_exchange":29,"bid":120.34,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":121.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSHD"},"ohlc":{"ms_of_day":55492878,"open":123.97,"high":126.97,"low":113.19,"close":120.73,"volume":992354,"count":25606,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSHD"},"trade":{"ms_of_day":55492878,"sequence":41899377,"size":5,"condition":115,"price":120.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"quote":{"ms_of_day":55492565,"bid_size":43,"bid_exchange":29,"bid":271.0,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":271.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"ohlc":{"ms_of_day":55492880,"open":271.99,"high":274.32,"low":246.47,"close":271.1,"volume":7033016,"count":124217,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"trade":{"ms_of_day":55492880,"sequence":41899380,"size":100,"condition":0,"price":271.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSHD"},"quote":{"ms_of_day":55478219,"bid_size":1,"bid_exchange":29,"bid":120.34,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":121.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSHD"},"ohlc":{"ms_of_day":55492880,"open":123.97,"high":126.97,"low":113.19,"close":120.73,"volume":992355,"count":25607,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSHD"},"trade":{"ms_of_day":55492880,"sequence":41899381,"size":1,"condition":115,"price":120.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"quote":{"ms_of_day":55456886,"bid_size":57,"bid_exchange":29,"bid":470.49,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":471.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"ohlc":{"ms_of_day":55492881,"open":484.43,"high":509.99,"low":450.1,"close":470.93,"volume":2026535,"count":59605,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"trade":{"ms_of_day":55492881,"sequence":41899382,"size":10,"condition":115,"price":470.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TS"},"quote":{"ms_of_day":55490874,"bid_size":77,"bid_exchange":29,"bid":39.76,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":39.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TS"},"ohlc":{"ms_of_day":55492881,"open":37.85,"high":40.1,"low":36.18,"close":39.761,"volume":2696877,"count":28396,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TS"},"trade":{"ms_of_day":55492881,"sequence":41899383,"size":100,"condition":0,"price":39.761,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55489072,"bid_size":3139,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55492885,"open":12.29,"high":13.02,"low":11.02,"close":12.03,"volume":21847865,"count":162941,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55492885,"sequence":41899385,"size":2,"condition":115,"price":12.0348,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAR"},"quote":{"ms_of_day":55475138,"bid_size":20,"bid_exchange":29,"bid":19.14,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":19.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAR"},"ohlc":{"ms_of_day":55492879,"open":19.08,"high":20.37,"low":16.85,"close":19.22,"volume":2503965,"count":26977,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAR"},"trade":{"ms_of_day":55492879,"sequence":41899379,"size":24,"condition":115,"price":19.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55489072,"bid_size":3139,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55492886,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21847869,"count":162942,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55492886,"sequence":41899388,"size":4,"condition":115,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"quote":{"ms_of_day":55481095,"bid_size":301,"bid_exchange":29,"bid":6.71,"bid_condition":0,"ask_size":681,"ask_exchange":29,"ask":6.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"ohlc":{"ms_of_day":55492884,"open":12.69,"high":13.09,"low":6.01,"close":6.72,"volume":2350341,"count":29727,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"trade":{"ms_of_day":55492884,"sequence":41899384,"size":2,"condition":115,"price":6.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55492886,"bid_size":130,"bid_exchange":29,"bid":91.76,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":91.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55492886,"open":75.63,"high":97.3,"low":73.45,"close":91.76,"volume":276976013,"count":1851800,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55492886,"sequence":41899386,"size":2,"condition":115,"price":91.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLT"},"quote":{"ms_of_day":55492602,"bid_size":322,"bid_exchange":29,"bid":15.18,"bid_condition":0,"ask_size":3300,"ask_exchange":29,"ask":15.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLT"},"ohlc":{"ms_of_day":55492886,"open":14.03,"high":16.57,"low":9.45,"close":15.18,"volume":14815302,"count":64629,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLT"},"trade":{"ms_of_day":55492886,"sequence":41899387,"size":600,"condition":0,"price":15.1802,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"quote":{"ms_of_day":55492030,"bid_size":50,"bid_exchange":29,"bid":66.73,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":66.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"ohlc":{"ms_of_day":55492886,"open":59.7,"high":67.12,"low":59.7,"close":66.73,"volume":5846378,"count":77567,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"trade":{"ms_of_day":55492886,"sequence":41899389,"size":300,"condition":0,"price":66.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55488407,"bid_size":325,"bid_exchange":29,"bid":20.36,"bid_condition":0,"ask_size":1201,"ask_exchange":29,"ask":20.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55492892,"open":21.03,"high":21.23,"low":17.65,"close":20.37,"volume":2052397,"count":29528,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55492892,"sequence":41899395,"size":100,"condition":4,"price":20.377,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUD"},"quote":{"ms_of_day":55489051,"bid_size":263,"bid_exchange":29,"bid":62.1,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":62.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUD"},"ohlc":{"ms_of_day":55492888,"open":61.44,"high":63.91,"low":59.63,"close":62.1,"volume":7396305,"count":110453,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUD"},"trade":{"ms_of_day":55492888,"sequence":41899390,"size":3,"condition":115,"price":62.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONDS"},"quote":{"ms_of_day":55488747,"bid_size":300,"bid_exchange":29,"bid":0.9726,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":0.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONDS"},"ohlc":{"ms_of_day":55492889,"open":0.7895,"high":1.01,"low":0.6503,"close":0.9799,"volume":19069622,"count":27068,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONDS"},"trade":{"ms_of_day":55492889,"sequence":41899391,"size":200,"condition":0,"price":0.9799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55492362,"bid_size":14700,"bid_exchange":29,"bid":18.07,"bid_condition":0,"ask_size":21761,"ask_exchange":29,"ask":18.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55492894,"open":17.9,"high":20.52,"low":16.51,"close":18.07,"volume":171881183,"count":486915,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55492894,"sequence":41899400,"size":188,"condition":0,"price":18.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"quote":{"ms_of_day":55490002,"bid_size":493,"bid_exchange":29,"bid":89.75,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":89.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"ohlc":{"ms_of_day":55492891,"open":83.57,"high":92.03,"low":76.5,"close":89.92,"volume":8062859,"count":104308,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"trade":{"ms_of_day":55492891,"sequence":41899393,"size":3,"condition":115,"price":89.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"quote":{"ms_of_day":55488129,"bid_size":977,"bid_exchange":29,"bid":21.15,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":21.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"ohlc":{"ms_of_day":55492890,"open":20.1367,"high":22.12,"low":19.5,"close":21.1516,"volume":17895193,"count":132390,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"trade":{"ms_of_day":55492890,"sequence":41899392,"size":100,"condition":4,"price":21.1516,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"quote":{"ms_of_day":55491597,"bid_size":10,"bid_exchange":29,"bid":75.47,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":75.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"ohlc":{"ms_of_day":55492893,"open":75.0,"high":75.7,"low":71.01,"close":75.491,"volume":2341412,"count":55208,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"trade":{"ms_of_day":55492893,"sequence":41899397,"size":100,"condition":0,"price":75.491,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"quote":{"ms_of_day":55487763,"bid_size":76,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":111.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"ohlc":{"ms_of_day":55492893,"open":99.46,"high":116.0,"low":94.68,"close":111.0,"volume":6100835,"count":102726,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"trade":{"ms_of_day":55492893,"sequence":41899396,"size":100,"condition":0,"price":111.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55491327,"bid_size":112,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55492892,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33206801,"count":402650,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55492892,"sequence":41899394,"size":14,"condition":115,"price":68.5756,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"quote":{"ms_of_day":55492892,"bid_size":193,"bid_exchange":29,"bid":89.75,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":89.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"ohlc":{"ms_of_day":55492893,"open":83.57,"high":92.03,"low":76.5,"close":89.85,"volume":8062861,"count":104309,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"trade":{"ms_of_day":55492893,"sequence":41899398,"size":2,"condition":115,"price":89.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55492899,"bid_size":100,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":168.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55492902,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64153252,"count":984474,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55492902,"sequence":41899411,"size":4,"condition":115,"price":168.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEP"},"quote":{"ms_of_day":55478219,"bid_size":80,"bid_exchange":29,"bid":54.39,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":54.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEP"},"ohlc":{"ms_of_day":55492895,"open":50.75,"high":57.1,"low":50.32,"close":54.39,"volume":2491468,"count":37060,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEP"},"trade":{"ms_of_day":55492895,"sequence":41899402,"size":1,"condition":115,"price":54.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"quote":{"ms_of_day":55491664,"bid_size":150,"bid_exchange":29,"bid":54.42,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":54.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"ohlc":{"ms_of_day":55492893,"open":52.63,"high":55.8,"low":52.55,"close":54.37,"volume":3005430,"count":48339,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"trade":{"ms_of_day":55492893,"sequence":41899399,"size":3,"condition":115,"price":54.3747,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMX"},"quote":{"ms_of_day":55491443,"bid_size":2451,"bid_exchange":29,"bid":14.54,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":14.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMX"},"ohlc":{"ms_of_day":55492898,"open":12.01,"high":14.6,"low":12.01,"close":14.523,"volume":3990384,"count":32352,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMX"},"trade":{"ms_of_day":55492898,"sequence":41899407,"size":19,"condition":96,"price":14.5239,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGR"},"quote":{"ms_of_day":55485593,"bid_size":103,"bid_exchange":29,"bid":333.21,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":333.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGR"},"ohlc":{"ms_of_day":55492899,"open":334.3,"high":336.3,"low":329.05,"close":333.34,"volume":760554,"count":18628,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGR"},"trade":{"ms_of_day":55492899,"sequence":41899408,"size":1,"condition":115,"price":333.3455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"quote":{"ms_of_day":55491213,"bid_size":1227,"bid_exchange":29,"bid":43.96,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":43.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"ohlc":{"ms_of_day":55492894,"open":41.24,"high":44.01,"low":40.0,"close":43.97,"volume":1786504,"count":13013,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"trade":{"ms_of_day":55492894,"sequence":41899401,"size":5,"condition":115,"price":43.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"quote":{"ms_of_day":55468099,"bid_size":144,"bid_exchange":29,"bid":29.62,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":29.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"ohlc":{"ms_of_day":55492901,"open":31.21,"high":31.72,"low":28.13,"close":29.62,"volume":7088283,"count":91033,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"trade":{"ms_of_day":55492901,"sequence":41899409,"size":100,"condition":4,"price":29.623,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"quote":{"ms_of_day":55492715,"bid_size":99,"bid_exchange":29,"bid":49.93,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":49.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"ohlc":{"ms_of_day":55492902,"open":47.31,"high":52.87,"low":45.0,"close":49.95,"volume":24720003,"count":253486,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"trade":{"ms_of_day":55492902,"sequence":41899410,"size":100,"condition":4,"price":49.9586,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"quote":{"ms_of_day":55491213,"bid_size":1227,"bid_exchange":29,"bid":43.96,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":43.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"ohlc":{"ms_of_day":55492897,"open":41.24,"high":44.01,"low":40.0,"close":43.965,"volume":1786505,"count":13014,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"trade":{"ms_of_day":55492897,"sequence":41899403,"size":1,"condition":115,"price":43.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RS"},"quote":{"ms_of_day":55490041,"bid_size":1,"bid_exchange":29,"bid":295.5,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":295.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RS"},"ohlc":{"ms_of_day":55492902,"open":288.02,"high":301.75,"low":273.0,"close":295.68,"volume":982577,"count":44885,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RS"},"trade":{"ms_of_day":55492902,"sequence":41899412,"size":2,"condition":115,"price":295.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55490036,"bid_size":106,"bid_exchange":29,"bid":51.0,"bid_condition":0,"ask_size":739,"ask_exchange":29,"ask":51.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55492909,"open":55.1,"high":57.2,"low":47.2,"close":51.03,"volume":46377387,"count":461143,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55492909,"sequence":41899424,"size":100,"condition":4,"price":51.0345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55492884,"bid_size":85,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55492897,"open":275.25,"high":391.03,"low":168.5,"close":278.85,"volume":581393419,"count":6833609,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55492897,"sequence":41899404,"size":100,"condition":0,"price":278.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPB"},"quote":{"ms_of_day":55492903,"bid_size":39,"bid_exchange":29,"bid":59.51,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":59.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPB"},"ohlc":{"ms_of_day":55492903,"open":70.3,"high":72.84,"low":56.44,"close":59.51,"volume":1083269,"count":35229,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPB"},"trade":{"ms_of_day":55492903,"sequence":41899413,"size":15,"condition":115,"price":59.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55492884,"bid_size":85,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55492897,"open":275.25,"high":391.03,"low":168.5,"close":278.85,"volume":581394019,"count":6833610,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55492897,"sequence":41899405,"size":600,"condition":0,"price":278.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"quote":{"ms_of_day":55490707,"bid_size":340,"bid_exchange":29,"bid":59.77,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"ohlc":{"ms_of_day":55492903,"open":60.6,"high":66.06,"low":57.99,"close":59.75,"volume":23721617,"count":311027,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"trade":{"ms_of_day":55492903,"sequence":41899414,"size":1,"condition":96,"price":59.7544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"quote":{"ms_of_day":55490707,"bid_size":340,"bid_exchange":29,"bid":59.77,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"ohlc":{"ms_of_day":55492903,"open":60.6,"high":66.06,"low":57.99,"close":59.75,"volume":23721621,"count":311028,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"trade":{"ms_of_day":55492903,"sequence":41899415,"size":4,"condition":96,"price":59.7544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55492897,"bid_size":85,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55492897,"open":275.25,"high":391.03,"low":168.5,"close":278.85,"volume":581394319,"count":6833611,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55492897,"sequence":41899406,"size":300,"condition":0,"price":278.851,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55491982,"bid_size":233,"bid_exchange":29,"bid":99.08,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":99.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55492903,"open":92.62,"high":103.66,"low":89.78,"close":99.08,"volume":9851520,"count":144659,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55492903,"sequence":41899416,"size":4,"condition":96,"price":99.0862,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"quote":{"ms_of_day":55492459,"bid_size":3773,"bid_exchange":29,"bid":7.53,"bid_condition":0,"ask_size":3073,"ask_exchange":29,"ask":7.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"ohlc":{"ms_of_day":55492906,"open":7.05,"high":7.79,"low":6.09,"close":7.53,"volume":55411995,"count":188346,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"trade":{"ms_of_day":55492906,"sequence":41899417,"size":10,"condition":115,"price":7.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55492905,"bid_size":6550,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":2700,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55492913,"open":60.8,"high":67.73,"low":59.78,"close":63.46,"volume":248639070,"count":1137588,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55492913,"sequence":41899427,"size":100,"condition":0,"price":63.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55492905,"bid_size":6550,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":2700,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55492914,"open":60.8,"high":67.73,"low":59.78,"close":63.46,"volume":248639170,"count":1137589,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55492914,"sequence":41899428,"size":100,"condition":0,"price":63.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAND"},"quote":{"ms_of_day":55492741,"bid_size":576,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":492,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAND"},"ohlc":{"ms_of_day":55492918,"open":14.55,"high":15.89,"low":12.85,"close":14.4,"volume":882701,"count":15557,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAND"},"trade":{"ms_of_day":55492918,"sequence":41899429,"size":1,"condition":115,"price":14.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"quote":{"ms_of_day":55492459,"bid_size":3773,"bid_exchange":29,"bid":7.53,"bid_condition":0,"ask_size":3073,"ask_exchange":29,"ask":7.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"ohlc":{"ms_of_day":55492906,"open":7.05,"high":7.79,"low":6.09,"close":7.53,"volume":55411997,"count":188347,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"trade":{"ms_of_day":55492906,"sequence":41899418,"size":2,"condition":115,"price":7.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492865,"bid_size":869,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":21.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492906,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57679323,"count":416206,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492906,"sequence":41899419,"size":100,"condition":95,"price":21.53,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55492774,"bid_size":25832,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16252,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55492907,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393966609,"count":486787,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55492907,"sequence":41899420,"size":1,"condition":115,"price":9.9757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55492774,"bid_size":25832,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16252,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55492908,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393966620,"count":486788,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55492908,"sequence":41899421,"size":11,"condition":115,"price":9.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55492774,"bid_size":25832,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16252,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55492908,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393966624,"count":486789,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55492908,"sequence":41899422,"size":4,"condition":115,"price":9.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"quote":{"ms_of_day":55492459,"bid_size":3773,"bid_exchange":29,"bid":7.53,"bid_condition":0,"ask_size":3073,"ask_exchange":29,"ask":7.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"ohlc":{"ms_of_day":55492909,"open":7.05,"high":7.79,"low":6.09,"close":7.53,"volume":55412067,"count":188348,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"trade":{"ms_of_day":55492909,"sequence":41899423,"size":70,"condition":115,"price":7.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"quote":{"ms_of_day":55487233,"bid_size":350,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":2.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"ohlc":{"ms_of_day":55492911,"open":2.5273,"high":2.87,"low":2.2,"close":2.35,"volume":1616764,"count":6425,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"trade":{"ms_of_day":55492911,"sequence":41899425,"size":100,"condition":0,"price":2.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492906,"bid_size":3769,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":21.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55492913,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57679423,"count":416207,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55492913,"sequence":41899426,"size":100,"condition":0,"price":21.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55492917,"bid_size":50,"bid_exchange":29,"bid":49.28,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":49.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55492919,"open":60.99,"high":60.99,"low":47.87,"close":49.28,"volume":7807213,"count":116208,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55492919,"sequence":41899430,"size":136,"condition":0,"price":49.2875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDR"},"quote":{"ms_of_day":55488834,"bid_size":8,"bid_exchange":29,"bid":44.43,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":44.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDR"},"ohlc":{"ms_of_day":55492920,"open":45.68,"high":46.51,"low":42.42,"close":44.44,"volume":7119943,"count":105008,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDR"},"trade":{"ms_of_day":55492920,"sequence":41899431,"size":100,"condition":0,"price":44.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55492905,"bid_size":6550,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":2700,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55492920,"open":60.8,"high":67.73,"low":59.78,"close":63.455,"volume":248639180,"count":1137590,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55492920,"sequence":41899432,"size":10,"condition":115,"price":63.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDR"},"quote":{"ms_of_day":55488834,"bid_size":8,"bid_exchange":29,"bid":44.43,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":44.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDR"},"ohlc":{"ms_of_day":55492921,"open":45.68,"high":46.51,"low":42.42,"close":44.44,"volume":7119965,"count":105009,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDR"},"trade":{"ms_of_day":55492921,"sequence":41899434,"size":22,"condition":96,"price":44.4418,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDR"},"quote":{"ms_of_day":55488834,"bid_size":8,"bid_exchange":29,"bid":44.43,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":44.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDR"},"ohlc":{"ms_of_day":55492922,"open":45.68,"high":46.51,"low":42.42,"close":44.44,"volume":7119967,"count":105010,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDR"},"trade":{"ms_of_day":55492922,"sequence":41899435,"size":2,"condition":115,"price":44.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55492885,"bid_size":400,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":896,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55492935,"open":124.56,"high":149.019,"low":87.514,"close":112.785,"volume":1947802574,"count":10741814,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55492935,"sequence":41899444,"size":50,"condition":115,"price":112.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55492905,"bid_size":6550,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":2700,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55492921,"open":60.8,"high":67.73,"low":59.78,"close":63.45,"volume":248639190,"count":1137591,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55492921,"sequence":41899433,"size":10,"condition":115,"price":63.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55491205,"bid_size":2131,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3193,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55492924,"open":16.12,"high":16.53,"low":14.25,"close":14.65,"volume":56222528,"count":196990,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55492924,"sequence":41899438,"size":100,"condition":0,"price":14.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"quote":{"ms_of_day":55492922,"bid_size":409,"bid_exchange":29,"bid":9.64,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":9.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"ohlc":{"ms_of_day":55492922,"open":8.47,"high":9.74,"low":8.04,"close":9.65,"volume":3699794,"count":47356,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"trade":{"ms_of_day":55492922,"sequence":41899436,"size":1,"condition":115,"price":9.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UEC"},"quote":{"ms_of_day":55490279,"bid_size":5181,"bid_exchange":29,"bid":5.16,"bid_condition":0,"ask_size":7235,"ask_exchange":29,"ask":5.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UEC"},"ohlc":{"ms_of_day":55492927,"open":4.95,"high":5.59,"low":4.723,"close":5.161,"volume":28884490,"count":120950,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UEC"},"trade":{"ms_of_day":55492927,"sequence":41899439,"size":13,"condition":115,"price":5.1617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPS"},"quote":{"ms_of_day":55478221,"bid_size":100,"bid_exchange":29,"bid":16.24,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":16.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPS"},"ohlc":{"ms_of_day":55492922,"open":14.14,"high":18.16,"low":13.0,"close":16.26,"volume":678654,"count":11893,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPS"},"trade":{"ms_of_day":55492922,"sequence":41899437,"size":3,"condition":115,"price":16.2693,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBLY"},"quote":{"ms_of_day":55492914,"bid_size":330,"bid_exchange":29,"bid":15.87,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":15.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBLY"},"ohlc":{"ms_of_day":55492939,"open":14.6,"high":16.15,"low":13.46,"close":15.88,"volume":10315768,"count":81161,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBLY"},"trade":{"ms_of_day":55492939,"sequence":41899446,"size":1,"condition":115,"price":15.8872,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRKR"},"quote":{"ms_of_day":55381608,"bid_size":100,"bid_exchange":29,"bid":1.36,"bid_condition":0,"ask_size":185,"ask_exchange":29,"ask":1.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRKR"},"ohlc":{"ms_of_day":55492942,"open":1.579,"high":1.64,"low":1.157,"close":1.379,"volume":416478,"count":1797,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRKR"},"trade":{"ms_of_day":55492942,"sequence":41899448,"size":600,"condition":0,"price":1.3793,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"quote":{"ms_of_day":55491647,"bid_size":100,"bid_exchange":29,"bid":63.41,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":63.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"ohlc":{"ms_of_day":55492930,"open":65.53,"high":88.79,"low":59.31,"close":63.45,"volume":6871157,"count":81525,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"trade":{"ms_of_day":55492930,"sequence":41899440,"size":200,"condition":0,"price":63.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55492078,"bid_size":30,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55492931,"open":47.74,"high":52.78,"low":45.22,"close":47.705,"volume":55185098,"count":448083,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55492931,"sequence":41899442,"size":10,"condition":115,"price":47.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"quote":{"ms_of_day":55479750,"bid_size":1143,"bid_exchange":29,"bid":8.44,"bid_condition":0,"ask_size":979,"ask_exchange":29,"ask":8.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"ohlc":{"ms_of_day":55492935,"open":9.03,"high":9.03,"low":8.16,"close":8.44,"volume":692538,"count":11347,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"trade":{"ms_of_day":55492935,"sequence":41899443,"size":21,"condition":115,"price":8.4489,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"quote":{"ms_of_day":55479750,"bid_size":1143,"bid_exchange":29,"bid":8.44,"bid_condition":0,"ask_size":979,"ask_exchange":29,"ask":8.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"ohlc":{"ms_of_day":55492936,"open":9.03,"high":9.03,"low":8.16,"close":8.44,"volume":692564,"count":11348,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"trade":{"ms_of_day":55492936,"sequence":41899445,"size":26,"condition":115,"price":8.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55492324,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":282,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55492931,"open":44.62,"high":50.36,"low":35.91,"close":44.7,"volume":199524485,"count":983554,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55492931,"sequence":41899441,"size":1,"condition":96,"price":44.7078,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATLX"},"quote":{"ms_of_day":55185575,"bid_size":72,"bid_exchange":29,"bid":5.67,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":5.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATLX"},"ohlc":{"ms_of_day":55492945,"open":5.21,"high":6.0,"low":4.9,"close":5.68,"volume":750549,"count":6026,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATLX"},"trade":{"ms_of_day":55492945,"sequence":41899456,"size":20,"condition":115,"price":5.6868,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55492885,"bid_size":400,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":896,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55492939,"open":124.56,"high":149.019,"low":87.514,"close":112.788,"volume":1947802575,"count":10741815,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55492939,"sequence":41899447,"size":1,"condition":115,"price":112.7881,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYNA"},"quote":{"ms_of_day":55491974,"bid_size":1,"bid_exchange":29,"bid":64.92,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":65.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYNA"},"ohlc":{"ms_of_day":55492947,"open":64.21,"high":69.0,"low":59.06,"close":65.04,"volume":3849867,"count":61838,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYNA"},"trade":{"ms_of_day":55492947,"sequence":41899460,"size":4,"condition":115,"price":65.0493,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55492668,"bid_size":206,"bid_exchange":29,"bid":18.4,"bid_condition":0,"ask_size":381,"ask_exchange":29,"ask":18.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55492950,"open":22.57,"high":23.06,"low":18.16,"close":18.4,"volume":6461198,"count":69840,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55492950,"sequence":41899462,"size":14,"condition":115,"price":18.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55492945,"bid_size":500,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":1168,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55492945,"open":37.29,"high":39.56,"low":34.62,"close":35.25,"volume":31227023,"count":315238,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55492945,"sequence":41899449,"size":12,"condition":115,"price":35.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55492945,"bid_size":500,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":1168,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55492945,"open":37.29,"high":39.56,"low":34.62,"close":35.25,"volume":31227923,"count":315239,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55492945,"sequence":41899450,"size":900,"condition":0,"price":35.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55492945,"bid_size":500,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":1168,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55492945,"open":37.29,"high":39.56,"low":34.62,"close":35.25,"volume":31227933,"count":315240,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55492945,"sequence":41899451,"size":10,"condition":115,"price":35.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55492945,"bid_size":500,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":1168,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55492945,"open":37.29,"high":39.56,"low":34.62,"close":35.25,"volume":31227943,"count":315241,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55492945,"sequence":41899452,"size":10,"condition":115,"price":35.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55492945,"bid_size":500,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":1168,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55492945,"open":37.29,"high":39.56,"low":34.62,"close":35.25,"volume":31227948,"count":315242,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55492945,"sequence":41899453,"size":5,"condition":115,"price":35.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55492945,"bid_size":500,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":1168,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55492945,"open":37.29,"high":39.56,"low":34.62,"close":35.25,"volume":31228048,"count":315243,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55492945,"sequence":41899454,"size":100,"condition":0,"price":35.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55492945,"bid_size":500,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":1168,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55492945,"open":37.29,"high":39.56,"low":34.62,"close":35.25,"volume":31228148,"count":315244,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55492945,"sequence":41899455,"size":100,"condition":0,"price":35.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55492946,"bid_size":500,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":722,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55492946,"open":37.29,"high":39.56,"low":34.62,"close":35.25,"volume":31228168,"count":315245,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55492946,"sequence":41899459,"size":20,"condition":96,"price":35.2556,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55492946,"bid_size":500,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":722,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55492948,"open":37.29,"high":39.56,"low":34.62,"close":35.25,"volume":31228268,"count":315246,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55492948,"sequence":41899461,"size":100,"condition":0,"price":35.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"quote":{"ms_of_day":55492229,"bid_size":12,"bid_exchange":29,"bid":112.51,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":112.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"ohlc":{"ms_of_day":55492946,"open":102.17,"high":118.4,"low":96.23,"close":112.55,"volume":5937082,"count":115389,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"trade":{"ms_of_day":55492946,"sequence":41899457,"size":100,"condition":0,"price":112.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"quote":{"ms_of_day":55492003,"bid_size":129,"bid_exchange":29,"bid":209.52,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":209.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"ohlc":{"ms_of_day":55492953,"open":230.06,"high":243.82,"low":204.4,"close":209.6,"volume":19888977,"count":250834,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"trade":{"ms_of_day":55492953,"sequence":41899467,"size":26,"condition":115,"price":209.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55492668,"bid_size":206,"bid_exchange":29,"bid":18.4,"bid_condition":0,"ask_size":381,"ask_exchange":29,"ask":18.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55492951,"open":22.57,"high":23.06,"low":18.16,"close":18.4,"volume":6461218,"count":69841,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55492951,"sequence":41899463,"size":20,"condition":96,"price":18.4092,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CABA"},"quote":{"ms_of_day":55492590,"bid_size":4933,"bid_exchange":29,"bid":1.66,"bid_condition":0,"ask_size":1217,"ask_exchange":29,"ask":1.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CABA"},"ohlc":{"ms_of_day":55492946,"open":1.7442,"high":2.005,"low":1.51,"close":1.6617,"volume":4485972,"count":24774,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CABA"},"trade":{"ms_of_day":55492946,"sequence":41899458,"size":10,"condition":115,"price":1.6617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"quote":{"ms_of_day":55457722,"bid_size":24,"bid_exchange":29,"bid":513.05,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":513.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"ohlc":{"ms_of_day":55492953,"open":466.49,"high":520.1,"low":439.96,"close":513.34,"volume":4328782,"count":154283,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"trade":{"ms_of_day":55492953,"sequence":41899468,"size":23,"condition":115,"price":513.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROAD"},"quote":{"ms_of_day":55425342,"bid_size":11,"bid_exchange":29,"bid":72.62,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":72.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROAD"},"ohlc":{"ms_of_day":55492954,"open":65.01,"high":77.72,"low":65.01,"close":72.72,"volume":988884,"count":16643,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROAD"},"trade":{"ms_of_day":55492954,"sequence":41899470,"size":1,"condition":115,"price":72.7282,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNMD"},"quote":{"ms_of_day":55491763,"bid_size":5,"bid_exchange":29,"bid":59.91,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":60.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNMD"},"ohlc":{"ms_of_day":55492951,"open":58.17,"high":64.0,"low":56.57,"close":59.955,"volume":1676161,"count":43130,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNMD"},"trade":{"ms_of_day":55492951,"sequence":41899464,"size":15,"condition":115,"price":59.9552,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"quote":{"ms_of_day":55457722,"bid_size":24,"bid_exchange":29,"bid":513.05,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":513.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"ohlc":{"ms_of_day":55492956,"open":466.49,"high":520.1,"low":439.96,"close":513.14,"volume":4328783,"count":154284,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"trade":{"ms_of_day":55492956,"sequence":41899473,"size":1,"condition":115,"price":513.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"quote":{"ms_of_day":55484437,"bid_size":20,"bid_exchange":29,"bid":233.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":233.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"ohlc":{"ms_of_day":55492953,"open":244.51,"high":264.98,"low":220.41,"close":233.64,"volume":9494240,"count":200056,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"trade":{"ms_of_day":55492953,"sequence":41899466,"size":53,"condition":115,"price":233.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGR"},"quote":{"ms_of_day":55492952,"bid_size":10,"bid_exchange":29,"bid":135.53,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":135.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGR"},"ohlc":{"ms_of_day":55492952,"open":131.55,"high":136.69,"low":127.05,"close":135.62,"volume":1146771,"count":36059,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGR"},"trade":{"ms_of_day":55492952,"sequence":41899465,"size":3,"condition":115,"price":135.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROX"},"quote":{"ms_of_day":55491415,"bid_size":1450,"bid_exchange":29,"bid":7.25,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":7.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROX"},"ohlc":{"ms_of_day":55492954,"open":7.4,"high":7.53,"low":6.855,"close":7.26,"volume":4150493,"count":36346,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROX"},"trade":{"ms_of_day":55492954,"sequence":41899471,"size":74,"condition":96,"price":7.2601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGR"},"quote":{"ms_of_day":55492953,"bid_size":10,"bid_exchange":29,"bid":135.53,"bid_condition":0,"ask_size":146,"ask_exchange":29,"ask":135.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGR"},"ohlc":{"ms_of_day":55492954,"open":131.55,"high":136.69,"low":127.05,"close":135.58,"volume":1146772,"count":36060,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGR"},"trade":{"ms_of_day":55492954,"sequence":41899469,"size":1,"condition":115,"price":135.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"quote":{"ms_of_day":55483059,"bid_size":1261,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":1378,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"ohlc":{"ms_of_day":55492955,"open":7.01,"high":7.03,"low":6.43,"close":6.79,"volume":5977991,"count":30732,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"trade":{"ms_of_day":55492955,"sequence":41899472,"size":5,"condition":115,"price":6.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"quote":{"ms_of_day":55483059,"bid_size":1261,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":1378,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"ohlc":{"ms_of_day":55492956,"open":7.01,"high":7.03,"low":6.43,"close":6.79,"volume":5977996,"count":30733,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"trade":{"ms_of_day":55492956,"sequence":41899474,"size":5,"condition":115,"price":6.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"quote":{"ms_of_day":55491162,"bid_size":14743,"bid_exchange":29,"bid":51.89,"bid_condition":0,"ask_size":9024,"ask_exchange":29,"ask":51.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"ohlc":{"ms_of_day":55492956,"open":52.02,"high":53.49,"low":47.4,"close":51.89,"volume":48751521,"count":140907,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"trade":{"ms_of_day":55492956,"sequence":41899475,"size":249,"condition":0,"price":51.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"quote":{"ms_of_day":55483059,"bid_size":1261,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":1378,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"ohlc":{"ms_of_day":55492957,"open":7.01,"high":7.03,"low":6.43,"close":6.79,"volume":5978001,"count":30734,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"trade":{"ms_of_day":55492957,"sequence":41899476,"size":5,"condition":115,"price":6.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"quote":{"ms_of_day":55483059,"bid_size":1261,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":1378,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"ohlc":{"ms_of_day":55492958,"open":7.01,"high":7.03,"low":6.43,"close":6.79,"volume":5978006,"count":30735,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"trade":{"ms_of_day":55492958,"sequence":41899477,"size":5,"condition":115,"price":6.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"quote":{"ms_of_day":55491170,"bid_size":610,"bid_exchange":29,"bid":17.27,"bid_condition":0,"ask_size":192,"ask_exchange":29,"ask":17.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"ohlc":{"ms_of_day":55492963,"open":21.68,"high":22.14,"low":16.48,"close":17.29,"volume":16036860,"count":108141,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"trade":{"ms_of_day":55492963,"sequence":41899483,"size":100,"condition":4,"price":17.2971,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55492973,"bid_size":209,"bid_exchange":29,"bid":67.08,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":67.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55492973,"open":65.99,"high":67.34,"low":65.22,"close":67.09,"volume":1149614,"count":18099,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55492973,"sequence":41899488,"size":44,"condition":115,"price":67.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIFR"},"quote":{"ms_of_day":55492339,"bid_size":16967,"bid_exchange":29,"bid":2.58,"bid_condition":0,"ask_size":19322,"ask_exchange":29,"ask":2.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIFR"},"ohlc":{"ms_of_day":55492965,"open":3.88,"high":4.15,"low":2.52,"close":2.58,"volume":54750421,"count":132694,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIFR"},"trade":{"ms_of_day":55492965,"sequence":41899485,"size":32,"condition":115,"price":2.5882,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55492973,"bid_size":209,"bid_exchange":29,"bid":67.08,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":67.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55492973,"open":65.99,"high":67.34,"low":65.22,"close":67.09,"volume":1149663,"count":18100,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55492973,"sequence":41899489,"size":49,"condition":115,"price":67.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"quote":{"ms_of_day":55490240,"bid_size":99,"bid_exchange":29,"bid":35.68,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":35.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"ohlc":{"ms_of_day":55492958,"open":43.04,"high":43.5,"low":35.0,"close":35.71,"volume":3636672,"count":69218,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"trade":{"ms_of_day":55492958,"sequence":41899478,"size":15,"condition":115,"price":35.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"quote":{"ms_of_day":55492362,"bid_size":213,"bid_exchange":29,"bid":24.03,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":24.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"ohlc":{"ms_of_day":55492973,"open":25.36,"high":26.21,"low":17.87,"close":24.04,"volume":49161781,"count":407669,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"trade":{"ms_of_day":55492973,"sequence":41899490,"size":300,"condition":0,"price":24.049,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"quote":{"ms_of_day":55487253,"bid_size":5,"bid_exchange":29,"bid":513.37,"bid_condition":0,"ask_size":767,"ask_exchange":29,"ask":513.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"ohlc":{"ms_of_day":55492966,"open":529.0,"high":540.99,"low":508.0,"close":513.56,"volume":3660179,"count":99611,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"trade":{"ms_of_day":55492966,"sequence":41899486,"size":3,"condition":115,"price":513.5635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"quote":{"ms_of_day":55490240,"bid_size":99,"bid_exchange":29,"bid":35.68,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":35.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"ohlc":{"ms_of_day":55492958,"open":43.04,"high":43.5,"low":35.0,"close":35.72,"volume":3636687,"count":69219,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"trade":{"ms_of_day":55492958,"sequence":41899479,"size":15,"condition":115,"price":35.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55492973,"bid_size":209,"bid_exchange":29,"bid":67.08,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":67.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55492974,"open":65.99,"high":67.34,"low":65.22,"close":67.09,"volume":1149683,"count":18101,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55492974,"sequence":41899491,"size":20,"condition":96,"price":67.0931,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55492973,"bid_size":209,"bid_exchange":29,"bid":67.08,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":67.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55492974,"open":65.99,"high":67.34,"low":65.22,"close":67.09,"volume":1149707,"count":18102,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55492974,"sequence":41899492,"size":24,"condition":96,"price":67.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55492875,"bid_size":650,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55492979,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43689931,"count":412124,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55492979,"sequence":41899500,"size":10,"condition":115,"price":69.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"quote":{"ms_of_day":55483059,"bid_size":1261,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":1378,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"ohlc":{"ms_of_day":55492959,"open":7.01,"high":7.03,"low":6.43,"close":6.79,"volume":5978011,"count":30736,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"trade":{"ms_of_day":55492959,"sequence":41899480,"size":5,"condition":115,"price":6.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55492973,"bid_size":209,"bid_exchange":29,"bid":67.08,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":67.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55492975,"open":65.99,"high":67.34,"low":65.22,"close":67.1,"volume":1149711,"count":18103,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55492975,"sequence":41899493,"size":4,"condition":115,"price":67.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55492953,"bid_size":100,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55492976,"open":201.99,"high":228.656,"low":186.584,"close":202.641,"volume":129840403,"count":1577374,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55492976,"sequence":41899494,"size":1,"condition":115,"price":202.6411,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"quote":{"ms_of_day":55488455,"bid_size":100,"bid_exchange":29,"bid":109.5,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":109.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"ohlc":{"ms_of_day":55492960,"open":136.86,"high":136.87,"low":97.25,"close":109.58,"volume":3759589,"count":71966,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"trade":{"ms_of_day":55492960,"sequence":41899481,"size":8,"condition":115,"price":109.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55492959,"bid_size":500,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":592,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55492965,"open":37.29,"high":39.56,"low":34.62,"close":35.25,"volume":31228299,"count":315247,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55492965,"sequence":41899484,"size":31,"condition":115,"price":35.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55492905,"bid_size":6550,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":2700,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55492977,"open":60.8,"high":67.73,"low":59.78,"close":63.4599,"volume":248647190,"count":1137592,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55492977,"sequence":41899495,"size":8000,"condition":0,"price":63.4599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"quote":{"ms_of_day":55492885,"bid_size":2240,"bid_exchange":29,"bid":199.47,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":199.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"ohlc":{"ms_of_day":55492962,"open":204.42,"high":212.24,"low":192.82,"close":199.48,"volume":6672999,"count":136649,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"trade":{"ms_of_day":55492962,"sequence":41899482,"size":25,"condition":115,"price":199.4816,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"quote":{"ms_of_day":55491319,"bid_size":107,"bid_exchange":29,"bid":65.13,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":65.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"ohlc":{"ms_of_day":55492970,"open":62.64,"high":65.76,"low":60.02,"close":65.13,"volume":3802208,"count":37868,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"trade":{"ms_of_day":55492970,"sequence":41899487,"size":31,"condition":115,"price":65.1385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"quote":{"ms_of_day":55492978,"bid_size":100,"bid_exchange":29,"bid":572.43,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":572.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"ohlc":{"ms_of_day":55492978,"open":588.13,"high":613.09,"low":520.68,"close":572.45,"volume":19163152,"count":220129,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"trade":{"ms_of_day":55492978,"sequence":41899497,"size":200,"condition":95,"price":572.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"quote":{"ms_of_day":55492978,"bid_size":100,"bid_exchange":29,"bid":572.43,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":572.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"ohlc":{"ms_of_day":55492978,"open":588.13,"high":613.09,"low":520.68,"close":572.45,"volume":19163228,"count":220130,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"trade":{"ms_of_day":55492978,"sequence":41899498,"size":76,"condition":115,"price":572.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55492924,"bid_size":125,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1372,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55492978,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120299378,"count":1209656,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55492978,"sequence":41899496,"size":155,"condition":0,"price":224.9083,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"quote":{"ms_of_day":55492978,"bid_size":250,"bid_exchange":29,"bid":572.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":572.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"ohlc":{"ms_of_day":55492979,"open":588.13,"high":613.09,"low":520.68,"close":572.44,"volume":19163230,"count":220131,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"trade":{"ms_of_day":55492979,"sequence":41899499,"size":2,"condition":115,"price":572.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"quote":{"ms_of_day":55489269,"bid_size":31,"bid_exchange":29,"bid":510.69,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":511.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"ohlc":{"ms_of_day":55492980,"open":561.79,"high":575.0,"low":500.0,"close":510.59,"volume":2582147,"count":60121,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"trade":{"ms_of_day":55492980,"sequence":41899503,"size":15,"condition":115,"price":510.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55491535,"bid_size":1826,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55492985,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24452480,"count":111173,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55492985,"sequence":41899505,"size":100,"condition":0,"price":5.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55487199,"bid_size":468,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":37.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55492979,"open":40.01,"high":42.0,"low":34.05,"close":37.59,"volume":3625161,"count":65323,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55492979,"sequence":41899501,"size":1,"condition":115,"price":37.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55491336,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55492985,"open":290.94,"high":311.84,"low":271.0,"close":279.75,"volume":12612637,"count":241562,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55492985,"sequence":41899507,"size":22,"condition":115,"price":279.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55487199,"bid_size":468,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":37.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55492979,"open":40.01,"high":42.0,"low":34.05,"close":37.59,"volume":3625162,"count":65324,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55492979,"sequence":41899502,"size":1,"condition":115,"price":37.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55491535,"bid_size":1826,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55492985,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24452606,"count":111174,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55492985,"sequence":41899506,"size":126,"condition":0,"price":5.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"quote":{"ms_of_day":55492619,"bid_size":23,"bid_exchange":29,"bid":60.84,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":60.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"ohlc":{"ms_of_day":55492981,"open":60.9,"high":63.49,"low":57.93,"close":60.81,"volume":5603958,"count":110675,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"trade":{"ms_of_day":55492981,"sequence":41899504,"size":2,"condition":96,"price":60.8105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55491167,"bid_size":1,"bid_exchange":29,"bid":523.68,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55492988,"open":546.43,"high":562.43,"low":482.2,"close":523.67,"volume":36596843,"count":1629780,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55492988,"sequence":41899512,"size":1,"condition":115,"price":523.6781,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLB"},"quote":{"ms_of_day":55487369,"bid_size":355,"bid_exchange":29,"bid":25.48,"bid_condition":0,"ask_size":887,"ask_exchange":29,"ask":25.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLB"},"ohlc":{"ms_of_day":55492986,"open":24.89,"high":25.98,"low":24.56,"close":25.48,"volume":4305097,"count":43193,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLB"},"trade":{"ms_of_day":55492986,"sequence":41899508,"size":1,"condition":115,"price":25.488,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"quote":{"ms_of_day":55490696,"bid_size":14,"bid_exchange":29,"bid":160.83,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":160.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"ohlc":{"ms_of_day":55492989,"open":147.85,"high":165.12,"low":140.81,"close":160.87,"volume":7534080,"count":104175,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"trade":{"ms_of_day":55492989,"sequence":41899513,"size":4,"condition":115,"price":160.871,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLB"},"quote":{"ms_of_day":55487369,"bid_size":355,"bid_exchange":29,"bid":25.48,"bid_condition":0,"ask_size":887,"ask_exchange":29,"ask":25.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLB"},"ohlc":{"ms_of_day":55492986,"open":24.89,"high":25.98,"low":24.56,"close":25.48,"volume":4305100,"count":43194,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLB"},"trade":{"ms_of_day":55492986,"sequence":41899509,"size":3,"condition":115,"price":25.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTLA"},"quote":{"ms_of_day":55492249,"bid_size":702,"bid_exchange":29,"bid":8.38,"bid_condition":0,"ask_size":1714,"ask_exchange":29,"ask":8.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTLA"},"ohlc":{"ms_of_day":55492987,"open":10.3,"high":10.42,"low":8.11,"close":8.38,"volume":18304961,"count":138923,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTLA"},"trade":{"ms_of_day":55492987,"sequence":41899510,"size":123,"condition":4,"price":8.3882,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"quote":{"ms_of_day":55492030,"bid_size":50,"bid_exchange":29,"bid":66.73,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":66.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"ohlc":{"ms_of_day":55492987,"open":59.7,"high":67.12,"low":59.7,"close":66.73,"volume":5846678,"count":77568,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"trade":{"ms_of_day":55492987,"sequence":41899511,"size":300,"condition":0,"price":66.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHYG"},"quote":{"ms_of_day":55458231,"bid_size":2070,"bid_exchange":29,"bid":42.62,"bid_condition":0,"ask_size":4800,"ask_exchange":29,"ask":42.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHYG"},"ohlc":{"ms_of_day":55492999,"open":42.91,"high":43.25,"low":42.41,"close":42.622,"volume":5276768,"count":18125,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHYG"},"trade":{"ms_of_day":55492999,"sequence":41899525,"size":1,"condition":115,"price":42.6227,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITT"},"quote":{"ms_of_day":55491890,"bid_size":1,"bid_exchange":29,"bid":134.88,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":135.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITT"},"ohlc":{"ms_of_day":55492992,"open":134.51,"high":139.2,"low":132.2,"close":134.99,"volume":1779655,"count":43995,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITT"},"trade":{"ms_of_day":55492992,"sequence":41899514,"size":5,"condition":115,"price":134.9928,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"quote":{"ms_of_day":55492938,"bid_size":6,"bid_exchange":29,"bid":67.88,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":68.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"ohlc":{"ms_of_day":55492992,"open":63.81,"high":69.37,"low":63.81,"close":67.78,"volume":874333,"count":18424,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"trade":{"ms_of_day":55492992,"sequence":41899515,"size":6,"condition":115,"price":67.7829,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55490036,"bid_size":106,"bid_exchange":29,"bid":51.0,"bid_condition":0,"ask_size":739,"ask_exchange":29,"ask":51.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55492993,"open":55.1,"high":57.2,"low":47.2,"close":51.04,"volume":46377487,"count":461144,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55492993,"sequence":41899517,"size":100,"condition":4,"price":51.044,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMC"},"quote":{"ms_of_day":55489186,"bid_size":5620,"bid_exchange":29,"bid":6.65,"bid_condition":0,"ask_size":9922,"ask_exchange":29,"ask":6.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMC"},"ohlc":{"ms_of_day":55492994,"open":6.53,"high":6.83,"low":6.402,"close":6.655,"volume":52088165,"count":97897,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMC"},"trade":{"ms_of_day":55492994,"sequence":41899518,"size":3,"condition":115,"price":6.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMC"},"quote":{"ms_of_day":55489186,"bid_size":5620,"bid_exchange":29,"bid":6.65,"bid_condition":0,"ask_size":9922,"ask_exchange":29,"ask":6.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMC"},"ohlc":{"ms_of_day":55492995,"open":6.53,"high":6.83,"low":6.402,"close":6.655,"volume":52088203,"count":97898,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMC"},"trade":{"ms_of_day":55492995,"sequence":41899519,"size":38,"condition":115,"price":6.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"quote":{"ms_of_day":55492013,"bid_size":200,"bid_exchange":29,"bid":46.86,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":46.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"ohlc":{"ms_of_day":55492992,"open":46.88,"high":50.43,"low":44.86,"close":46.86,"volume":22349608,"count":272433,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"trade":{"ms_of_day":55492992,"sequence":41899516,"size":4,"condition":115,"price":46.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXI"},"quote":{"ms_of_day":55488338,"bid_size":38305,"bid_exchange":29,"bid":36.72,"bid_condition":0,"ask_size":13754,"ask_exchange":29,"ask":36.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXI"},"ohlc":{"ms_of_day":55492996,"open":35.98,"high":38.6,"low":35.04,"close":36.72,"volume":96172653,"count":177010,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXI"},"trade":{"ms_of_day":55492996,"sequence":41899521,"size":2,"condition":115,"price":36.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRTC"},"quote":{"ms_of_day":55414969,"bid_size":19,"bid_exchange":29,"bid":105.67,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":105.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRTC"},"ohlc":{"ms_of_day":55492995,"open":108.99,"high":111.76,"low":95.3,"close":105.74,"volume":2298884,"count":45975,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRTC"},"trade":{"ms_of_day":55492995,"sequence":41899520,"size":1,"condition":115,"price":105.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"quote":{"ms_of_day":55487667,"bid_size":511,"bid_exchange":29,"bid":43.11,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":43.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"ohlc":{"ms_of_day":55492996,"open":41.18,"high":45.98,"low":40.24,"close":43.11,"volume":49575431,"count":310885,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"trade":{"ms_of_day":55492996,"sequence":41899522,"size":50,"condition":115,"price":43.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"quote":{"ms_of_day":55487667,"bid_size":511,"bid_exchange":29,"bid":43.11,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":43.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"ohlc":{"ms_of_day":55492997,"open":41.18,"high":45.98,"low":40.24,"close":43.11,"volume":49575481,"count":310886,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"trade":{"ms_of_day":55492997,"sequence":41899523,"size":50,"condition":115,"price":43.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDLY"},"quote":{"ms_of_day":55365507,"bid_size":7637,"bid_exchange":29,"bid":2.07,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":2.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDLY"},"ohlc":{"ms_of_day":55492999,"open":1.65,"high":2.18,"low":1.37,"close":2.08,"volume":531901,"count":2120,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDLY"},"trade":{"ms_of_day":55492999,"sequence":41899524,"size":109,"condition":0,"price":2.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQLT"},"quote":{"ms_of_day":55489823,"bid_size":1100,"bid_exchange":29,"bid":40.35,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":40.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQLT"},"ohlc":{"ms_of_day":55493002,"open":39.87,"high":40.9,"low":39.4,"close":40.35,"volume":5923673,"count":17501,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQLT"},"trade":{"ms_of_day":55493002,"sequence":41899526,"size":2,"condition":115,"price":40.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"quote":{"ms_of_day":55492938,"bid_size":6,"bid_exchange":29,"bid":67.88,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":68.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"ohlc":{"ms_of_day":55493004,"open":63.81,"high":69.37,"low":63.81,"close":68.09,"volume":874342,"count":18425,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"trade":{"ms_of_day":55493004,"sequence":41899529,"size":9,"condition":115,"price":68.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"quote":{"ms_of_day":55456832,"bid_size":2,"bid_exchange":29,"bid":150.02,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":150.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"ohlc":{"ms_of_day":55493006,"open":146.87,"high":157.11,"low":137.97,"close":150.16,"volume":3995961,"count":73511,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"trade":{"ms_of_day":55493006,"sequence":41899530,"size":1,"condition":115,"price":150.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"quote":{"ms_of_day":55493003,"bid_size":56,"bid_exchange":29,"bid":10.14,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":10.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"ohlc":{"ms_of_day":55493003,"open":8.91,"high":12.18,"low":8.91,"close":10.15,"volume":6734831,"count":67453,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"trade":{"ms_of_day":55493003,"sequence":41899527,"size":100,"condition":95,"price":10.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCOR"},"quote":{"ms_of_day":55492198,"bid_size":2,"bid_exchange":29,"bid":70.01,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":70.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCOR"},"ohlc":{"ms_of_day":55493010,"open":76.79,"high":76.79,"low":63.9,"close":70.13,"volume":6589982,"count":112575,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCOR"},"trade":{"ms_of_day":55493010,"sequence":41899540,"size":109,"condition":0,"price":70.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"quote":{"ms_of_day":55493003,"bid_size":76,"bid_exchange":29,"bid":10.14,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":10.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"ohlc":{"ms_of_day":55493003,"open":8.91,"high":12.18,"low":8.91,"close":10.141,"volume":6735431,"count":67454,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"trade":{"ms_of_day":55493003,"sequence":41899528,"size":600,"condition":0,"price":10.141,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"quote":{"ms_of_day":55493006,"bid_size":5212,"bid_exchange":29,"bid":0.77,"bid_condition":0,"ask_size":8900,"ask_exchange":29,"ask":0.7701,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"ohlc":{"ms_of_day":55493006,"open":2.13,"high":2.13,"low":0.53,"close":0.77,"volume":130048223,"count":164454,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"trade":{"ms_of_day":55493006,"sequence":41899533,"size":100,"condition":0,"price":0.7701,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"III"},"quote":{"ms_of_day":55493006,"bid_size":1382,"bid_exchange":29,"bid":3.7,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":3.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"III"},"ohlc":{"ms_of_day":55493006,"open":3.15,"high":3.82,"low":2.98,"close":3.7,"volume":316474,"count":3128,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"III"},"trade":{"ms_of_day":55493006,"sequence":41899531,"size":200,"condition":0,"price":3.705,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"III"},"quote":{"ms_of_day":55493006,"bid_size":1382,"bid_exchange":29,"bid":3.7,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":3.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"III"},"ohlc":{"ms_of_day":55493006,"open":3.15,"high":3.82,"low":2.98,"close":3.7,"volume":316550,"count":3129,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"III"},"trade":{"ms_of_day":55493006,"sequence":41899532,"size":76,"condition":115,"price":3.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"quote":{"ms_of_day":55489988,"bid_size":7430,"bid_exchange":29,"bid":72.85,"bid_condition":0,"ask_size":10232,"ask_exchange":29,"ask":72.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"ohlc":{"ms_of_day":55493012,"open":73.34,"high":73.82,"low":72.23,"close":72.86,"volume":21994743,"count":104645,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"trade":{"ms_of_day":55493012,"sequence":41899543,"size":1,"condition":115,"price":72.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"quote":{"ms_of_day":55478737,"bid_size":1311,"bid_exchange":29,"bid":49.89,"bid_condition":0,"ask_size":864,"ask_exchange":29,"ask":49.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"ohlc":{"ms_of_day":55493015,"open":42.65,"high":50.0,"low":38.11,"close":49.9,"volume":12151362,"count":92987,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"trade":{"ms_of_day":55493015,"sequence":41899547,"size":100,"condition":0,"price":49.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"quote":{"ms_of_day":55478737,"bid_size":1311,"bid_exchange":29,"bid":49.89,"bid_condition":0,"ask_size":864,"ask_exchange":29,"ask":49.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"ohlc":{"ms_of_day":55493017,"open":42.65,"high":50.0,"low":38.11,"close":49.89,"volume":12151363,"count":92988,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"trade":{"ms_of_day":55493017,"sequence":41899552,"size":1,"condition":115,"price":49.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGIB"},"quote":{"ms_of_day":55490083,"bid_size":11777,"bid_exchange":29,"bid":52.15,"bid_condition":0,"ask_size":6966,"ask_exchange":29,"ask":52.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGIB"},"ohlc":{"ms_of_day":55493008,"open":52.62,"high":52.7,"low":51.86,"close":52.15,"volume":5049340,"count":13106,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGIB"},"trade":{"ms_of_day":55493008,"sequence":41899536,"size":1,"condition":115,"price":52.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"quote":{"ms_of_day":55491728,"bid_size":2191,"bid_exchange":29,"bid":9.09,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":9.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"ohlc":{"ms_of_day":55493008,"open":10.12,"high":10.5,"low":8.9,"close":9.09,"volume":42762007,"count":156193,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"trade":{"ms_of_day":55493008,"sequence":41899537,"size":1,"condition":115,"price":9.0999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATHM"},"quote":{"ms_of_day":55446569,"bid_size":109,"bid_exchange":29,"bid":28.24,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":28.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATHM"},"ohlc":{"ms_of_day":55493009,"open":28.24,"high":31.699,"low":27.31,"close":28.28,"volume":1927726,"count":40109,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATHM"},"trade":{"ms_of_day":55493009,"sequence":41899538,"size":3,"condition":115,"price":28.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"quote":{"ms_of_day":55490815,"bid_size":312,"bid_exchange":29,"bid":155.46,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":155.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"ohlc":{"ms_of_day":55493011,"open":164.8,"high":174.24,"low":130.35,"close":155.63,"volume":5233877,"count":112902,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"trade":{"ms_of_day":55493011,"sequence":41899542,"size":1,"condition":115,"price":155.6357,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGDV"},"quote":{"ms_of_day":55490273,"bid_size":2100,"bid_exchange":29,"bid":36.24,"bid_condition":0,"ask_size":5901,"ask_exchange":29,"ask":36.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGDV"},"ohlc":{"ms_of_day":55493014,"open":36.5,"high":37.2,"low":34.53,"close":36.241,"volume":19941845,"count":41466,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGDV"},"trade":{"ms_of_day":55493014,"sequence":41899544,"size":3,"condition":115,"price":36.2417,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55492917,"bid_size":50,"bid_exchange":29,"bid":49.28,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":49.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55493014,"open":60.99,"high":60.99,"low":47.87,"close":49.29,"volume":7807621,"count":116209,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55493014,"sequence":41899545,"size":408,"condition":0,"price":49.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYM"},"quote":{"ms_of_day":55478221,"bid_size":15,"bid_exchange":29,"bid":16.87,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":16.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYM"},"ohlc":{"ms_of_day":55493014,"open":17.42,"high":17.55,"low":16.55,"close":16.88,"volume":1161774,"count":19066,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYM"},"trade":{"ms_of_day":55493014,"sequence":41899546,"size":1,"condition":115,"price":16.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55492917,"bid_size":50,"bid_exchange":29,"bid":49.28,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":49.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55493015,"open":60.99,"high":60.99,"low":47.87,"close":49.28,"volume":7807656,"count":116210,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55493015,"sequence":41899548,"size":35,"condition":96,"price":49.2895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55492917,"bid_size":50,"bid_exchange":29,"bid":49.28,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":49.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55493015,"open":60.99,"high":60.99,"low":47.87,"close":49.27,"volume":7807676,"count":116211,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55493015,"sequence":41899550,"size":20,"condition":96,"price":49.2729,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55491097,"bid_size":459,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":696,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55493015,"open":42.0,"high":43.58,"low":36.52,"close":37.46,"volume":41007974,"count":359389,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55493015,"sequence":41899549,"size":100,"condition":4,"price":37.4673,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55492886,"bid_size":1508,"bid_exchange":29,"bid":43.49,"bid_condition":0,"ask_size":534,"ask_exchange":29,"ask":43.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55493017,"open":42.88,"high":48.0,"low":40.92,"close":43.49,"volume":33036379,"count":264695,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55493017,"sequence":41899551,"size":3,"condition":115,"price":43.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55492970,"bid_size":300,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":896,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493019,"open":124.56,"high":149.019,"low":87.514,"close":112.781,"volume":1947802576,"count":10741816,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493019,"sequence":41899553,"size":1,"condition":115,"price":112.7812,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"quote":{"ms_of_day":55492403,"bid_size":288,"bid_exchange":29,"bid":26.43,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":26.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"ohlc":{"ms_of_day":55493023,"open":25.87,"high":27.85,"low":25.27,"close":26.43,"volume":17113188,"count":160838,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"trade":{"ms_of_day":55493023,"sequence":41899559,"size":3,"condition":115,"price":26.4353,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"III"},"quote":{"ms_of_day":55493007,"bid_size":1502,"bid_exchange":29,"bid":3.7,"bid_condition":0,"ask_size":1094,"ask_exchange":29,"ask":3.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"III"},"ohlc":{"ms_of_day":55493007,"open":3.15,"high":3.82,"low":2.98,"close":3.71,"volume":316650,"count":3130,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"III"},"trade":{"ms_of_day":55493007,"sequence":41899534,"size":100,"condition":0,"price":3.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55492021,"bid_size":85,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55493021,"open":190.79,"high":193.81,"low":171.17,"close":175.76,"volume":32915839,"count":444920,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55493021,"sequence":41899555,"size":4,"condition":115,"price":175.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"III"},"quote":{"ms_of_day":55493007,"bid_size":1502,"bid_exchange":29,"bid":3.7,"bid_condition":0,"ask_size":1094,"ask_exchange":29,"ask":3.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"III"},"ohlc":{"ms_of_day":55493007,"open":3.15,"high":3.82,"low":2.98,"close":3.71,"volume":316750,"count":3131,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"III"},"trade":{"ms_of_day":55493007,"sequence":41899535,"size":100,"condition":0,"price":3.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"quote":{"ms_of_day":55492588,"bid_size":10686,"bid_exchange":29,"bid":77.21,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":77.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"ohlc":{"ms_of_day":55493022,"open":76.5,"high":78.55,"low":70.83,"close":77.21,"volume":87672480,"count":165502,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"trade":{"ms_of_day":55493022,"sequence":41899556,"size":1,"condition":115,"price":77.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPX"},"quote":{"ms_of_day":55487271,"bid_size":303,"bid_exchange":29,"bid":2.55,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":2.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPX"},"ohlc":{"ms_of_day":55493022,"open":2.66,"high":2.94,"low":2.52,"close":2.55,"volume":7246,"count":649,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPX"},"trade":{"ms_of_day":55493022,"sequence":41899557,"size":3,"condition":115,"price":2.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"quote":{"ms_of_day":55493009,"bid_size":55,"bid_exchange":29,"bid":10.15,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":10.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"ohlc":{"ms_of_day":55493009,"open":8.91,"high":12.18,"low":8.91,"close":10.16,"volume":6735531,"count":67455,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"trade":{"ms_of_day":55493009,"sequence":41899539,"size":100,"condition":95,"price":10.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROUS"},"quote":{"ms_of_day":55471372,"bid_size":700,"bid_exchange":29,"bid":51.06,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":51.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROUS"},"ohlc":{"ms_of_day":55493025,"open":51.3648,"high":51.835,"low":50.455,"close":51.09,"volume":140258,"count":846,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROUS"},"trade":{"ms_of_day":55493025,"sequence":41899562,"size":1,"condition":115,"price":51.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"quote":{"ms_of_day":55493020,"bid_size":4466,"bid_exchange":29,"bid":0.77,"bid_condition":0,"ask_size":8900,"ask_exchange":29,"ask":0.7701,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"ohlc":{"ms_of_day":55493020,"open":2.13,"high":2.13,"low":0.53,"close":0.77,"volume":130048969,"count":164455,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"trade":{"ms_of_day":55493020,"sequence":41899554,"size":746,"condition":95,"price":0.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55492864,"bid_size":294,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":111.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55493011,"open":113.91,"high":117.21,"low":105.75,"close":111.25,"volume":28240919,"count":200193,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55493011,"sequence":41899541,"size":49,"condition":96,"price":111.2585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55486123,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55493023,"open":190.05,"high":204.99,"low":177.31,"close":194.58,"volume":16001287,"count":220884,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55493023,"sequence":41899558,"size":4,"condition":96,"price":194.5842,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"quote":{"ms_of_day":55487763,"bid_size":76,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":111.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"ohlc":{"ms_of_day":55493033,"open":99.46,"high":116.0,"low":94.68,"close":110.97,"volume":6100845,"count":102727,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"trade":{"ms_of_day":55493033,"sequence":41899572,"size":10,"condition":115,"price":110.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESRT"},"quote":{"ms_of_day":55482437,"bid_size":501,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":3031,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESRT"},"ohlc":{"ms_of_day":55493034,"open":9.21,"high":9.39,"low":7.93,"close":8.01,"volume":2164040,"count":29233,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESRT"},"trade":{"ms_of_day":55493034,"sequence":41899573,"size":4,"condition":115,"price":8.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55492917,"bid_size":50,"bid_exchange":29,"bid":49.28,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":49.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55493026,"open":60.99,"high":60.99,"low":47.87,"close":49.29,"volume":7807706,"count":116212,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55493026,"sequence":41899564,"size":30,"condition":115,"price":49.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VREX"},"quote":{"ms_of_day":55492136,"bid_size":443,"bid_exchange":29,"bid":11.93,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":11.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VREX"},"ohlc":{"ms_of_day":55493036,"open":12.42,"high":13.0,"low":11.46,"close":11.95,"volume":1562335,"count":22150,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VREX"},"trade":{"ms_of_day":55493036,"sequence":41899575,"size":5,"condition":115,"price":11.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JELD"},"quote":{"ms_of_day":55489906,"bid_size":549,"bid_exchange":29,"bid":6.27,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":6.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JELD"},"ohlc":{"ms_of_day":55493031,"open":5.02,"high":6.305,"low":5.02,"close":6.285,"volume":572217,"count":8838,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JELD"},"trade":{"ms_of_day":55493031,"sequence":41899569,"size":1,"condition":96,"price":6.2852,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"quote":{"ms_of_day":55492322,"bid_size":300,"bid_exchange":29,"bid":0.6469,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":0.6481,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"ohlc":{"ms_of_day":55493033,"open":0.877,"high":0.8906,"low":0.6315,"close":0.6472,"volume":1649927,"count":4504,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"trade":{"ms_of_day":55493033,"sequence":41899571,"size":200,"condition":0,"price":0.6472,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"quote":{"ms_of_day":55493020,"bid_size":4466,"bid_exchange":29,"bid":0.77,"bid_condition":0,"ask_size":9400,"ask_exchange":29,"ask":0.7701,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"ohlc":{"ms_of_day":55493023,"open":2.13,"high":2.13,"low":0.53,"close":0.77,"volume":130049569,"count":164456,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"trade":{"ms_of_day":55493023,"sequence":41899560,"size":600,"condition":0,"price":0.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASST"},"quote":{"ms_of_day":55449361,"bid_size":100,"bid_exchange":29,"bid":0.6039,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":0.6198,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASST"},"ohlc":{"ms_of_day":55493037,"open":0.57,"high":0.92,"low":0.49,"close":0.61,"volume":8506866,"count":19404,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASST"},"trade":{"ms_of_day":55493037,"sequence":41899579,"size":200,"condition":0,"price":0.6114,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"quote":{"ms_of_day":55437635,"bid_size":600,"bid_exchange":29,"bid":23.41,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":23.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"ohlc":{"ms_of_day":55493026,"open":23.677,"high":23.99,"low":23.27,"close":23.55,"volume":57776,"count":795,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"trade":{"ms_of_day":55493026,"sequence":41899565,"size":2,"condition":115,"price":23.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"quote":{"ms_of_day":55481528,"bid_size":235,"bid_exchange":29,"bid":101.15,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":101.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"ohlc":{"ms_of_day":55493025,"open":101.12,"high":103.37,"low":92.04,"close":101.18,"volume":2301918,"count":63776,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"trade":{"ms_of_day":55493025,"sequence":41899561,"size":1,"condition":115,"price":101.1821,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"quote":{"ms_of_day":55482438,"bid_size":5,"bid_exchange":29,"bid":254.19,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":254.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"ohlc":{"ms_of_day":55493026,"open":233.56,"high":254.35,"low":227.13,"close":254.25,"volume":5566729,"count":78843,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"trade":{"ms_of_day":55493026,"sequence":41899563,"size":1,"condition":115,"price":254.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"quote":{"ms_of_day":55477993,"bid_size":5,"bid_exchange":29,"bid":273.39,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":273.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"ohlc":{"ms_of_day":55493033,"open":282.11,"high":299.5,"low":262.85,"close":273.52,"volume":15432307,"count":281361,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"trade":{"ms_of_day":55493033,"sequence":41899570,"size":1,"condition":115,"price":273.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FEMY"},"quote":{"ms_of_day":55376042,"bid_size":200,"bid_exchange":29,"bid":1.31,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":1.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FEMY"},"ohlc":{"ms_of_day":55493028,"open":1.47,"high":1.74,"low":1.25,"close":1.32,"volume":1507170,"count":3970,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FEMY"},"trade":{"ms_of_day":55493028,"sequence":41899566,"size":75,"condition":115,"price":1.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLOV"},"quote":{"ms_of_day":55486606,"bid_size":5250,"bid_exchange":29,"bid":3.73,"bid_condition":0,"ask_size":4231,"ask_exchange":29,"ask":3.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLOV"},"ohlc":{"ms_of_day":55493035,"open":3.97,"high":4.22,"low":3.4,"close":3.74,"volume":19482938,"count":51449,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLOV"},"trade":{"ms_of_day":55493035,"sequence":41899574,"size":100,"condition":0,"price":3.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFST"},"quote":{"ms_of_day":55481375,"bid_size":2008,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":1751,"ask_exchange":29,"ask":6.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFST"},"ohlc":{"ms_of_day":55493028,"open":7.58,"high":8.39,"low":6.52,"close":6.69,"volume":12995542,"count":84592,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFST"},"trade":{"ms_of_day":55493028,"sequence":41899567,"size":40,"condition":115,"price":6.6951,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFST"},"quote":{"ms_of_day":55481375,"bid_size":2008,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":1751,"ask_exchange":29,"ask":6.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFST"},"ohlc":{"ms_of_day":55493029,"open":7.58,"high":8.39,"low":6.52,"close":6.69,"volume":12995562,"count":84593,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFST"},"trade":{"ms_of_day":55493029,"sequence":41899568,"size":20,"condition":96,"price":6.6949,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"quote":{"ms_of_day":55492056,"bid_size":926,"bid_exchange":29,"bid":57.95,"bid_condition":0,"ask_size":1503,"ask_exchange":29,"ask":57.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"ohlc":{"ms_of_day":55493037,"open":55.6,"high":58.83,"low":55.08,"close":57.94,"volume":16625392,"count":112461,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"trade":{"ms_of_day":55493037,"sequence":41899578,"size":2,"condition":96,"price":57.9471,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FI"},"quote":{"ms_of_day":55491266,"bid_size":100,"bid_exchange":29,"bid":219.38,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":219.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FI"},"ohlc":{"ms_of_day":55493036,"open":236.0,"high":238.99,"low":202.36,"close":219.42,"volume":14593750,"count":245036,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FI"},"trade":{"ms_of_day":55493036,"sequence":41899576,"size":5,"condition":115,"price":219.4229,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"quote":{"ms_of_day":55477993,"bid_size":5,"bid_exchange":29,"bid":273.39,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":273.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"ohlc":{"ms_of_day":55493038,"open":282.11,"high":299.5,"low":262.85,"close":273.52,"volume":15432309,"count":281362,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"trade":{"ms_of_day":55493038,"sequence":41899580,"size":2,"condition":115,"price":273.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"quote":{"ms_of_day":55489685,"bid_size":191,"bid_exchange":29,"bid":298.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":298.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"ohlc":{"ms_of_day":55493037,"open":284.58,"high":299.0,"low":267.49,"close":298.41,"volume":3443395,"count":96223,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"trade":{"ms_of_day":55493037,"sequence":41899577,"size":4,"condition":115,"price":298.4177,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LII"},"quote":{"ms_of_day":55488489,"bid_size":4,"bid_exchange":29,"bid":578.31,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":578.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LII"},"ohlc":{"ms_of_day":55493039,"open":607.21,"high":624.99,"low":549.05,"close":578.61,"volume":1413462,"count":64509,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LII"},"trade":{"ms_of_day":55493039,"sequence":41899581,"size":10,"condition":115,"price":578.6106,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"quote":{"ms_of_day":55490746,"bid_size":104,"bid_exchange":29,"bid":66.06,"bid_condition":0,"ask_size":268,"ask_exchange":29,"ask":66.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"ohlc":{"ms_of_day":55493043,"open":63.54,"high":68.49,"low":62.07,"close":66.06,"volume":11439403,"count":166726,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"trade":{"ms_of_day":55493043,"sequence":41899587,"size":46,"condition":115,"price":66.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"quote":{"ms_of_day":55491183,"bid_size":4781,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":2826,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"ohlc":{"ms_of_day":55493046,"open":4.12,"high":4.416,"low":3.89,"close":4.094,"volume":19979698,"count":76326,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"trade":{"ms_of_day":55493046,"sequence":41899592,"size":181,"condition":4,"price":4.0948,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"quote":{"ms_of_day":55465134,"bid_size":24,"bid_exchange":29,"bid":263.67,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":263.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"ohlc":{"ms_of_day":55493045,"open":251.4,"high":268.25,"low":233.69,"close":263.75,"volume":9839703,"count":160528,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"trade":{"ms_of_day":55493045,"sequence":41899590,"size":5,"condition":115,"price":263.751,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"quote":{"ms_of_day":55493040,"bid_size":364,"bid_exchange":29,"bid":14.75,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":14.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"ohlc":{"ms_of_day":55493041,"open":14.79,"high":15.41,"low":13.35,"close":14.75,"volume":10629167,"count":103262,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"trade":{"ms_of_day":55493041,"sequence":41899583,"size":100,"condition":0,"price":14.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"quote":{"ms_of_day":55492987,"bid_size":250,"bid_exchange":29,"bid":572.41,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":572.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"ohlc":{"ms_of_day":55493041,"open":588.13,"high":613.09,"low":520.68,"close":572.46,"volume":19163234,"count":220132,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"trade":{"ms_of_day":55493041,"sequence":41899582,"size":4,"condition":115,"price":572.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIL"},"quote":{"ms_of_day":55492919,"bid_size":405,"bid_exchange":29,"bid":44.73,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":44.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIL"},"ohlc":{"ms_of_day":55493046,"open":51.62,"high":54.03,"low":41.36,"close":44.75,"volume":2815801,"count":43247,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIL"},"trade":{"ms_of_day":55493046,"sequence":41899593,"size":1,"condition":115,"price":44.7503,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"quote":{"ms_of_day":55484275,"bid_size":201,"bid_exchange":29,"bid":0.1688,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"ohlc":{"ms_of_day":55493041,"open":0.27,"high":0.27,"low":0.156,"close":0.1699,"volume":10104412,"count":32649,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"trade":{"ms_of_day":55493041,"sequence":41899585,"size":1,"condition":115,"price":0.1699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"quote":{"ms_of_day":55492800,"bid_size":200,"bid_exchange":29,"bid":39.59,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":39.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"ohlc":{"ms_of_day":55493041,"open":47.22,"high":75.0,"low":35.67,"close":39.59,"volume":88269121,"count":638960,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"trade":{"ms_of_day":55493041,"sequence":41899584,"size":100,"condition":0,"price":39.5946,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"quote":{"ms_of_day":55487847,"bid_size":12003,"bid_exchange":29,"bid":25.71,"bid_condition":0,"ask_size":2905,"ask_exchange":29,"ask":25.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"ohlc":{"ms_of_day":55493047,"open":23.62,"high":25.78,"low":23.27,"close":25.683,"volume":8419229,"count":31121,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"trade":{"ms_of_day":55493047,"sequence":41899594,"size":100,"condition":4,"price":25.683,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"quote":{"ms_of_day":55492555,"bid_size":627,"bid_exchange":29,"bid":20.94,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":20.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"ohlc":{"ms_of_day":55493042,"open":23.23,"high":24.05,"low":18.08,"close":20.93,"volume":140439531,"count":629286,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"trade":{"ms_of_day":55493042,"sequence":41899586,"size":100,"condition":4,"price":20.9328,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"quote":{"ms_of_day":55492386,"bid_size":12484,"bid_exchange":29,"bid":8.87,"bid_condition":0,"ask_size":13601,"ask_exchange":29,"ask":8.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"ohlc":{"ms_of_day":55493044,"open":9.02,"high":9.7,"low":8.75,"close":8.86,"volume":137905778,"count":126970,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"trade":{"ms_of_day":55493044,"sequence":41899588,"size":196,"condition":4,"price":8.8655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"quote":{"ms_of_day":55490642,"bid_size":123,"bid_exchange":29,"bid":56.36,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":56.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"ohlc":{"ms_of_day":55493047,"open":57.83,"high":59.03,"low":54.3,"close":56.36,"volume":18192512,"count":296134,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"trade":{"ms_of_day":55493047,"sequence":41899595,"size":1,"condition":115,"price":56.3684,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"quote":{"ms_of_day":55492941,"bid_size":6,"bid_exchange":29,"bid":207.34,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":207.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"ohlc":{"ms_of_day":55493044,"open":205.91,"high":208.87,"low":177.13,"close":207.41,"volume":13441744,"count":218394,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"trade":{"ms_of_day":55493044,"sequence":41899589,"size":5,"condition":115,"price":207.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"quote":{"ms_of_day":55488775,"bid_size":2,"bid_exchange":29,"bid":228.84,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":229.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"ohlc":{"ms_of_day":55493051,"open":225.12,"high":238.0,"low":221.64,"close":228.922,"volume":6480784,"count":116073,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"trade":{"ms_of_day":55493051,"sequence":41899597,"size":5,"condition":115,"price":228.9222,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55475660,"bid_size":919,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":20.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55493045,"open":18.64,"high":20.98,"low":18.45,"close":20.8,"volume":10915838,"count":108060,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55493045,"sequence":41899591,"size":100,"condition":4,"price":20.8088,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMEO"},"quote":{"ms_of_day":55492092,"bid_size":2504,"bid_exchange":29,"bid":5.53,"bid_condition":0,"ask_size":2485,"ask_exchange":29,"ask":5.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMEO"},"ohlc":{"ms_of_day":55493048,"open":5.89,"high":6.12,"low":5.29,"close":5.53,"volume":6378186,"count":41376,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMEO"},"trade":{"ms_of_day":55493048,"sequence":41899596,"size":100,"condition":0,"price":5.535,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"quote":{"ms_of_day":55492986,"bid_size":100,"bid_exchange":29,"bid":173.4,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":173.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"ohlc":{"ms_of_day":55493051,"open":174.26,"high":178.4,"low":165.26,"close":173.41,"volume":9655007,"count":70683,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"trade":{"ms_of_day":55493051,"sequence":41899598,"size":3,"condition":115,"price":173.4199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55492953,"bid_size":100,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55493053,"open":201.99,"high":228.656,"low":186.584,"close":202.645,"volume":129840523,"count":1577375,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55493053,"sequence":41899599,"size":120,"condition":0,"price":202.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEAT"},"quote":{"ms_of_day":55493056,"bid_size":4,"bid_exchange":29,"bid":2.0,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":2.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEAT"},"ohlc":{"ms_of_day":55493056,"open":2.08,"high":2.18,"low":1.81,"close":2.03,"volume":390689,"count":2043,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEAT"},"trade":{"ms_of_day":55493056,"sequence":41899600,"size":68,"condition":115,"price":2.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55492987,"bid_size":120,"bid_exchange":29,"bid":569.78,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55493057,"open":561.44,"high":604.52,"low":500.94,"close":569.7,"volume":467991498,"count":3986434,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55493057,"sequence":41899601,"size":4,"condition":96,"price":569.7057,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"quote":{"ms_of_day":55459911,"bid_size":17,"bid_exchange":29,"bid":17.38,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":17.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"ohlc":{"ms_of_day":55493060,"open":17.87,"high":18.9,"low":16.19,"close":17.39,"volume":14750151,"count":59285,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"trade":{"ms_of_day":55493060,"sequence":41899606,"size":72,"condition":115,"price":17.3979,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493058,"bid_size":3260,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":47.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493064,"open":45.2,"high":47.68,"low":42.58,"close":47.67,"volume":3880989,"count":13439,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493064,"sequence":41899614,"size":100,"condition":0,"price":47.675,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"quote":{"ms_of_day":55493057,"bid_size":109,"bid_exchange":29,"bid":10.15,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":10.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"ohlc":{"ms_of_day":55493057,"open":8.91,"high":12.18,"low":8.91,"close":10.17,"volume":6735591,"count":67456,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"trade":{"ms_of_day":55493057,"sequence":41899603,"size":60,"condition":115,"price":10.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55490987,"bid_size":852,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55493059,"open":28.22,"high":35.5,"low":28.22,"close":35.05,"volume":7948475,"count":62270,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55493059,"sequence":41899604,"size":1,"condition":115,"price":35.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55492953,"bid_size":100,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55493057,"open":201.99,"high":228.656,"low":186.584,"close":202.64,"volume":129840553,"count":1577376,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55493057,"sequence":41899602,"size":30,"condition":115,"price":202.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMB"},"quote":{"ms_of_day":55488075,"bid_size":252,"bid_exchange":29,"bid":68.5,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":68.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMB"},"ohlc":{"ms_of_day":55493063,"open":69.34,"high":72.6,"low":65.0,"close":68.5,"volume":5905443,"count":86911,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMB"},"trade":{"ms_of_day":55493063,"sequence":41899613,"size":4,"condition":115,"price":68.5057,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPCE"},"quote":{"ms_of_day":55450607,"bid_size":552,"bid_exchange":29,"bid":3.3,"bid_condition":0,"ask_size":1388,"ask_exchange":29,"ask":3.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPCE"},"ohlc":{"ms_of_day":55493061,"open":3.51,"high":4.31,"low":2.85,"close":3.303,"volume":6864100,"count":49950,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPCE"},"trade":{"ms_of_day":55493061,"sequence":41899609,"size":3,"condition":115,"price":3.303,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55492754,"bid_size":278,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":319,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55493064,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67055934,"count":839015,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55493064,"sequence":41899615,"size":1,"condition":115,"price":164.9791,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"quote":{"ms_of_day":55492699,"bid_size":101,"bid_exchange":29,"bid":160.97,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":161.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"ohlc":{"ms_of_day":55493059,"open":189.9,"high":189.9,"low":159.67,"close":161.225,"volume":1075600,"count":37921,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"trade":{"ms_of_day":55493059,"sequence":41899605,"size":10,"condition":115,"price":161.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55493001,"bid_size":3,"bid_exchange":29,"bid":173.5,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55493070,"open":191.3,"high":238.78,"low":170.46,"close":173.52,"volume":175713415,"count":1514909,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55493070,"sequence":41899621,"size":10,"condition":115,"price":173.5286,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"quote":{"ms_of_day":55487952,"bid_size":20,"bid_exchange":29,"bid":608.88,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":609.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"ohlc":{"ms_of_day":55493060,"open":616.0,"high":661.08,"low":555.0,"close":608.9,"volume":6855250,"count":175988,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"trade":{"ms_of_day":55493060,"sequence":41899607,"size":1,"condition":115,"price":608.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"quote":{"ms_of_day":55487952,"bid_size":20,"bid_exchange":29,"bid":608.88,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":609.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"ohlc":{"ms_of_day":55493060,"open":616.0,"high":661.08,"low":555.0,"close":608.9,"volume":6855270,"count":175989,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"trade":{"ms_of_day":55493060,"sequence":41899608,"size":20,"condition":115,"price":608.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55493066,"bid_size":15600,"bid_exchange":29,"bid":18.07,"bid_condition":0,"ask_size":21761,"ask_exchange":29,"ask":18.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55493070,"open":17.9,"high":20.52,"low":16.51,"close":18.07,"volume":171881283,"count":486916,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55493070,"sequence":41899620,"size":100,"condition":0,"price":18.0799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"quote":{"ms_of_day":55487952,"bid_size":20,"bid_exchange":29,"bid":608.88,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":609.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"ohlc":{"ms_of_day":55493063,"open":616.0,"high":661.08,"low":555.0,"close":609.24,"volume":6855315,"count":175990,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"trade":{"ms_of_day":55493063,"sequence":41899610,"size":45,"condition":115,"price":609.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"quote":{"ms_of_day":55487952,"bid_size":20,"bid_exchange":29,"bid":608.88,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":609.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"ohlc":{"ms_of_day":55493063,"open":616.0,"high":661.08,"low":555.0,"close":609.24,"volume":6855317,"count":175991,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"trade":{"ms_of_day":55493063,"sequence":41899611,"size":2,"condition":115,"price":609.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJT"},"quote":{"ms_of_day":55486326,"bid_size":200,"bid_exchange":29,"bid":126.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":126.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJT"},"ohlc":{"ms_of_day":55493063,"open":126.98,"high":140.92,"low":122.51,"close":126.51,"volume":779719,"count":11177,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJT"},"trade":{"ms_of_day":55493063,"sequence":41899612,"size":4,"condition":115,"price":126.5105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"quote":{"ms_of_day":55490336,"bid_size":118,"bid_exchange":29,"bid":298.05,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":298.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"ohlc":{"ms_of_day":55493064,"open":298.61,"high":300.48,"low":285.96,"close":298.28,"volume":3133023,"count":64458,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"trade":{"ms_of_day":55493064,"sequence":41899616,"size":31,"condition":96,"price":298.2818,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"quote":{"ms_of_day":55492369,"bid_size":4601,"bid_exchange":29,"bid":18.73,"bid_condition":0,"ask_size":11703,"ask_exchange":29,"ask":18.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"ohlc":{"ms_of_day":55493065,"open":20.1,"high":20.19,"low":18.39,"close":18.73,"volume":32234709,"count":165704,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"trade":{"ms_of_day":55493065,"sequence":41899617,"size":49,"condition":115,"price":18.7384,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55493065,"bid_size":7850,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":2700,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55493066,"open":60.8,"high":67.73,"low":59.78,"close":63.4535,"volume":248647290,"count":1137593,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55493066,"sequence":41899618,"size":100,"condition":0,"price":63.4535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNAP"},"quote":{"ms_of_day":55491049,"bid_size":6118,"bid_exchange":29,"bid":9.31,"bid_condition":0,"ask_size":8700,"ask_exchange":29,"ask":9.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNAP"},"ohlc":{"ms_of_day":55493070,"open":10.26,"high":10.94,"low":9.03,"close":9.3,"volume":50960544,"count":119371,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNAP"},"trade":{"ms_of_day":55493070,"sequence":41899619,"size":76,"condition":115,"price":9.3092,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55491162,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55493078,"open":28.54,"high":28.75,"low":27.29,"close":27.79,"volume":49548125,"count":396228,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55493078,"sequence":41899625,"size":300,"condition":0,"price":27.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55490353,"bid_size":615,"bid_exchange":29,"bid":151.47,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55493080,"open":149.65,"high":158.38,"low":143.55,"close":151.52,"volume":10654539,"count":154038,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55493080,"sequence":41899639,"size":8,"condition":115,"price":151.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55491982,"bid_size":233,"bid_exchange":29,"bid":99.08,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":99.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55493080,"open":92.62,"high":103.66,"low":89.78,"close":99.1,"volume":9851539,"count":144660,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55493080,"sequence":41899640,"size":19,"condition":115,"price":99.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"quote":{"ms_of_day":55490814,"bid_size":50,"bid_exchange":29,"bid":58.87,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":58.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"ohlc":{"ms_of_day":55493080,"open":59.14,"high":63.486,"low":54.258,"close":58.88,"volume":56639210,"count":567952,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"trade":{"ms_of_day":55493080,"sequence":41899641,"size":41,"condition":115,"price":58.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55492363,"bid_size":1907,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":727,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55493080,"open":43.05,"high":46.2,"low":41.078,"close":45.035,"volume":59537489,"count":381238,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55493080,"sequence":41899642,"size":46,"condition":115,"price":45.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APAM"},"quote":{"ms_of_day":55492150,"bid_size":319,"bid_exchange":29,"bid":40.52,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":40.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APAM"},"ohlc":{"ms_of_day":55493081,"open":41.49,"high":42.36,"low":38.63,"close":40.55,"volume":1148810,"count":34204,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APAM"},"trade":{"ms_of_day":55493081,"sequence":41899647,"size":24,"condition":115,"price":40.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493085,"bid_size":300,"bid_exchange":29,"bid":97.2,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":97.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493085,"open":90.14,"high":97.4,"low":89.92,"close":97.21,"volume":2538487,"count":36138,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493085,"sequence":41899653,"size":1,"condition":115,"price":97.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493085,"bid_size":300,"bid_exchange":29,"bid":97.2,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":97.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493085,"open":90.14,"high":97.4,"low":89.92,"close":97.21,"volume":2538537,"count":36139,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493085,"sequence":41899654,"size":50,"condition":115,"price":97.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493085,"bid_size":300,"bid_exchange":29,"bid":97.2,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":97.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493085,"open":90.14,"high":97.4,"low":89.92,"close":97.21,"volume":2538545,"count":36140,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493085,"sequence":41899655,"size":8,"condition":115,"price":97.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493085,"bid_size":200,"bid_exchange":29,"bid":97.2,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":97.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493085,"open":90.14,"high":97.4,"low":89.92,"close":97.2,"volume":2538645,"count":36141,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493085,"sequence":41899656,"size":100,"condition":0,"price":97.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493085,"bid_size":200,"bid_exchange":29,"bid":97.2,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":97.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493085,"open":90.14,"high":97.4,"low":89.92,"close":97.2,"volume":2538745,"count":36142,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493085,"sequence":41899657,"size":100,"condition":0,"price":97.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493085,"bid_size":200,"bid_exchange":29,"bid":97.2,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":97.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493085,"open":90.14,"high":97.4,"low":89.92,"close":97.2,"volume":2538845,"count":36143,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493085,"sequence":41899658,"size":100,"condition":0,"price":97.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493085,"bid_size":100,"bid_exchange":29,"bid":97.19,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":97.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493085,"open":90.14,"high":97.4,"low":89.92,"close":97.21,"volume":2538945,"count":36144,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493085,"sequence":41899659,"size":100,"condition":0,"price":97.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493085,"bid_size":100,"bid_exchange":29,"bid":97.19,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":97.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493085,"open":90.14,"high":97.4,"low":89.92,"close":97.2,"volume":2539045,"count":36145,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493085,"sequence":41899660,"size":100,"condition":0,"price":97.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493085,"bid_size":100,"bid_exchange":29,"bid":97.19,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":97.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493085,"open":90.14,"high":97.4,"low":89.92,"close":97.2,"volume":2539145,"count":36146,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493085,"sequence":41899661,"size":100,"condition":95,"price":97.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493085,"bid_size":100,"bid_exchange":29,"bid":97.19,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":97.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493085,"open":90.14,"high":97.4,"low":89.92,"close":97.2,"volume":2539214,"count":36147,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493085,"sequence":41899662,"size":69,"condition":115,"price":97.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493085,"bid_size":100,"bid_exchange":29,"bid":97.19,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":97.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493085,"open":90.14,"high":97.4,"low":89.92,"close":97.2,"volume":2539245,"count":36148,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493085,"sequence":41899663,"size":31,"condition":115,"price":97.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493086,"bid_size":50,"bid_exchange":29,"bid":97.19,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":97.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493086,"open":90.14,"high":97.4,"low":89.92,"close":97.19,"volume":2539345,"count":36149,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493086,"sequence":41899664,"size":100,"condition":0,"price":97.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493086,"bid_size":150,"bid_exchange":29,"bid":97.19,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":97.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493086,"open":90.14,"high":97.4,"low":89.92,"close":97.19,"volume":2539395,"count":36150,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493086,"sequence":41899665,"size":50,"condition":115,"price":97.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493086,"bid_size":100,"bid_exchange":29,"bid":97.19,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":97.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493086,"open":90.14,"high":97.4,"low":89.92,"close":97.19,"volume":2539445,"count":36151,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493086,"sequence":41899666,"size":50,"condition":115,"price":97.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493086,"bid_size":51,"bid_exchange":29,"bid":97.17,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":97.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493086,"open":90.14,"high":97.4,"low":89.92,"close":97.19,"volume":2539545,"count":36152,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493086,"sequence":41899667,"size":100,"condition":0,"price":97.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493086,"bid_size":1,"bid_exchange":29,"bid":97.17,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":97.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493086,"open":90.14,"high":97.4,"low":89.92,"close":97.19,"volume":2539553,"count":36153,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493086,"sequence":41899668,"size":8,"condition":115,"price":97.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493086,"bid_size":1,"bid_exchange":29,"bid":97.17,"bid_condition":0,"ask_size":255,"ask_exchange":29,"ask":97.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493086,"open":90.14,"high":97.4,"low":89.92,"close":97.19,"volume":2539583,"count":36154,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493086,"sequence":41899669,"size":30,"condition":115,"price":97.195,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493086,"bid_size":1,"bid_exchange":29,"bid":97.17,"bid_condition":0,"ask_size":255,"ask_exchange":29,"ask":97.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493086,"open":90.14,"high":97.4,"low":89.92,"close":97.2,"volume":2539683,"count":36155,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493086,"sequence":41899670,"size":100,"condition":0,"price":97.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55492754,"bid_size":278,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":319,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55493076,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67056084,"count":839016,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55493076,"sequence":41899623,"size":150,"condition":0,"price":164.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493086,"bid_size":1,"bid_exchange":29,"bid":97.17,"bid_condition":0,"ask_size":255,"ask_exchange":29,"ask":97.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493086,"open":90.14,"high":97.4,"low":89.92,"close":97.19,"volume":2539713,"count":36156,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493086,"sequence":41899672,"size":30,"condition":115,"price":97.195,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493086,"bid_size":1,"bid_exchange":29,"bid":97.17,"bid_condition":0,"ask_size":255,"ask_exchange":29,"ask":97.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493086,"open":90.14,"high":97.4,"low":89.92,"close":97.2,"volume":2539813,"count":36157,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493086,"sequence":41899673,"size":100,"condition":0,"price":97.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"quote":{"ms_of_day":55492566,"bid_size":82,"bid_exchange":29,"bid":175.9,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":175.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"ohlc":{"ms_of_day":55493075,"open":181.45,"high":191.92,"low":167.22,"close":175.98,"volume":9547194,"count":179405,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"trade":{"ms_of_day":55493075,"sequence":41899622,"size":1,"condition":115,"price":175.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493086,"bid_size":1,"bid_exchange":29,"bid":97.17,"bid_condition":0,"ask_size":255,"ask_exchange":29,"ask":97.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493087,"open":90.14,"high":97.4,"low":89.92,"close":97.21,"volume":2539913,"count":36158,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493087,"sequence":41899675,"size":100,"condition":0,"price":97.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493087,"bid_size":1,"bid_exchange":29,"bid":97.17,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":97.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493087,"open":90.14,"high":97.4,"low":89.92,"close":97.19,"volume":2540013,"count":36159,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493087,"sequence":41899677,"size":100,"condition":0,"price":97.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493087,"bid_size":1,"bid_exchange":29,"bid":97.17,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":97.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493087,"open":90.14,"high":97.4,"low":89.92,"close":97.21,"volume":2540113,"count":36160,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493087,"sequence":41899678,"size":100,"condition":0,"price":97.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55491162,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55493079,"open":28.54,"high":28.75,"low":27.29,"close":27.79,"volume":49548525,"count":396229,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55493079,"sequence":41899626,"size":400,"condition":0,"price":27.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"quote":{"ms_of_day":55491931,"bid_size":144,"bid_exchange":29,"bid":102.75,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":102.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"ohlc":{"ms_of_day":55493080,"open":92.43,"high":104.87,"low":87.92,"close":102.75,"volume":16910076,"count":239543,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"trade":{"ms_of_day":55493080,"sequence":41899635,"size":15,"condition":115,"price":102.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORN"},"quote":{"ms_of_day":55436777,"bid_size":97,"bid_exchange":29,"bid":5.63,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":5.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORN"},"ohlc":{"ms_of_day":55493077,"open":6.81,"high":6.81,"low":5.39,"close":5.645,"volume":1296583,"count":18365,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORN"},"trade":{"ms_of_day":55493077,"sequence":41899624,"size":1,"condition":115,"price":5.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CINF"},"quote":{"ms_of_day":55488933,"bid_size":1,"bid_exchange":29,"bid":147.5,"bid_condition":0,"ask_size":316,"ask_exchange":29,"ask":147.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CINF"},"ohlc":{"ms_of_day":55493087,"open":146.98,"high":151.0,"low":140.89,"close":147.63,"volume":4105906,"count":68469,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CINF"},"trade":{"ms_of_day":55493087,"sequence":41899679,"size":7,"condition":115,"price":147.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55492059,"bid_size":10,"bid_exchange":29,"bid":166.89,"bid_condition":0,"ask_size":244,"ask_exchange":29,"ask":166.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55493080,"open":150.5,"high":168.24,"low":143.84,"close":166.895,"volume":27120151,"count":480929,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55493080,"sequence":41899636,"size":16,"condition":115,"price":166.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55491162,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55493079,"open":28.54,"high":28.75,"low":27.29,"close":27.79,"volume":49549325,"count":396230,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55493079,"sequence":41899627,"size":800,"condition":0,"price":27.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55492753,"bid_size":1028,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":861,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55493088,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96312803,"count":800020,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55493088,"sequence":41899683,"size":3,"condition":115,"price":70.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55491162,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55493079,"open":28.54,"high":28.75,"low":27.29,"close":27.79,"volume":49549503,"count":396231,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55493079,"sequence":41899628,"size":178,"condition":0,"price":27.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55492795,"bid_size":160,"bid_exchange":29,"bid":131.63,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55493082,"open":137.24,"high":138.11,"low":124.3,"close":131.64,"volume":16753783,"count":236821,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55493082,"sequence":41899648,"size":100,"condition":0,"price":131.6475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"quote":{"ms_of_day":55491931,"bid_size":144,"bid_exchange":29,"bid":102.75,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":102.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"ohlc":{"ms_of_day":55493081,"open":92.43,"high":104.87,"low":87.92,"close":102.75,"volume":16910094,"count":239544,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"trade":{"ms_of_day":55493081,"sequence":41899646,"size":18,"condition":115,"price":102.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55492753,"bid_size":1028,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":861,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55493088,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96312804,"count":800021,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55493088,"sequence":41899684,"size":1,"condition":115,"price":70.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"quote":{"ms_of_day":55492938,"bid_size":6,"bid_exchange":29,"bid":67.88,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":68.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"ohlc":{"ms_of_day":55493086,"open":63.81,"high":69.37,"low":63.81,"close":67.97,"volume":874358,"count":18426,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"trade":{"ms_of_day":55493086,"sequence":41899671,"size":16,"condition":115,"price":67.9711,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55492753,"bid_size":1028,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":861,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55493088,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96312832,"count":800022,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55493088,"sequence":41899685,"size":28,"condition":115,"price":70.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"quote":{"ms_of_day":55485838,"bid_size":14,"bid_exchange":29,"bid":95.16,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":95.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"ohlc":{"ms_of_day":55493079,"open":106.2,"high":114.0,"low":91.69,"close":95.19,"volume":17479879,"count":172082,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"trade":{"ms_of_day":55493079,"sequence":41899629,"size":12,"condition":115,"price":95.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVIX"},"quote":{"ms_of_day":55487738,"bid_size":900,"bid_exchange":29,"bid":22.47,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":22.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVIX"},"ohlc":{"ms_of_day":55493083,"open":22.47,"high":22.88,"low":18.06,"close":22.47,"volume":14316564,"count":57721,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVIX"},"trade":{"ms_of_day":55493083,"sequence":41899651,"size":13,"condition":115,"price":22.4713,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"quote":{"ms_of_day":55492938,"bid_size":6,"bid_exchange":29,"bid":67.88,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":68.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"ohlc":{"ms_of_day":55493087,"open":63.81,"high":69.37,"low":63.81,"close":67.97,"volume":874361,"count":18427,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"trade":{"ms_of_day":55493087,"sequence":41899676,"size":3,"condition":115,"price":67.9711,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"quote":{"ms_of_day":55490707,"bid_size":340,"bid_exchange":29,"bid":59.77,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"ohlc":{"ms_of_day":55493089,"open":60.6,"high":66.06,"low":57.99,"close":59.78,"volume":23721623,"count":311029,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"trade":{"ms_of_day":55493089,"sequence":41899690,"size":2,"condition":115,"price":59.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55491227,"bid_size":44,"bid_exchange":29,"bid":149.39,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":149.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55493079,"open":153.75,"high":157.59,"low":144.35,"close":149.4,"volume":26971372,"count":288189,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55493079,"sequence":41899630,"size":11,"condition":115,"price":149.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"quote":{"ms_of_day":55492938,"bid_size":6,"bid_exchange":29,"bid":67.88,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":68.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"ohlc":{"ms_of_day":55493087,"open":63.81,"high":69.37,"low":63.81,"close":67.97,"volume":874363,"count":18428,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"trade":{"ms_of_day":55493087,"sequence":41899681,"size":2,"condition":115,"price":67.9711,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55492774,"bid_size":25832,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16252,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55493089,"open":9.31,"high":10.5,"low":9.12,"close":9.98,"volume":393966625,"count":486790,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55493089,"sequence":41899693,"size":1,"condition":115,"price":9.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"quote":{"ms_of_day":55487757,"bid_size":7,"bid_exchange":29,"bid":77.85,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":77.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"ohlc":{"ms_of_day":55493089,"open":75.94,"high":85.32,"low":74.0,"close":77.91,"volume":6684206,"count":108520,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"trade":{"ms_of_day":55493089,"sequence":41899689,"size":1,"condition":115,"price":77.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55493079,"bid_size":581,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55493088,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49380020,"count":450543,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55493088,"sequence":41899682,"size":40,"condition":115,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55492774,"bid_size":25832,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16252,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55493089,"open":9.31,"high":10.5,"low":9.12,"close":9.98,"volume":393966779,"count":486791,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55493089,"sequence":41899694,"size":154,"condition":0,"price":9.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55484949,"bid_size":210,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55493079,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217020,"count":249061,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55493079,"sequence":41899631,"size":2,"condition":115,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"quote":{"ms_of_day":55492543,"bid_size":10,"bid_exchange":29,"bid":305.9,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":306.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"ohlc":{"ms_of_day":55493089,"open":308.56,"high":337.55,"low":293.0,"close":306.1,"volume":23719497,"count":364091,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"trade":{"ms_of_day":55493089,"sequence":41899692,"size":7,"condition":115,"price":306.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55492016,"bid_size":2100,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":805,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55493089,"open":21.98,"high":23.68,"low":21.01,"close":22.1,"volume":20277564,"count":161479,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55493089,"sequence":41899691,"size":3,"condition":115,"price":22.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"quote":{"ms_of_day":55491985,"bid_size":214,"bid_exchange":29,"bid":77.75,"bid_condition":0,"ask_size":449,"ask_exchange":29,"ask":77.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"ohlc":{"ms_of_day":55493089,"open":75.04,"high":78.07,"low":73.4,"close":77.77,"volume":18280451,"count":195481,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"trade":{"ms_of_day":55493089,"sequence":41899696,"size":1,"condition":115,"price":77.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"quote":{"ms_of_day":55487757,"bid_size":7,"bid_exchange":29,"bid":77.85,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":77.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"ohlc":{"ms_of_day":55493089,"open":75.94,"high":85.32,"low":74.0,"close":77.91,"volume":6684217,"count":108521,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"trade":{"ms_of_day":55493089,"sequence":41899699,"size":11,"condition":115,"price":77.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"quote":{"ms_of_day":55491985,"bid_size":214,"bid_exchange":29,"bid":77.75,"bid_condition":0,"ask_size":449,"ask_exchange":29,"ask":77.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"ohlc":{"ms_of_day":55493089,"open":75.04,"high":78.07,"low":73.4,"close":77.77,"volume":18280471,"count":195482,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"trade":{"ms_of_day":55493089,"sequence":41899697,"size":20,"condition":115,"price":77.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNS"},"quote":{"ms_of_day":55491672,"bid_size":128,"bid_exchange":29,"bid":80.56,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":80.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNS"},"ohlc":{"ms_of_day":55493079,"open":86.7,"high":87.89,"low":75.52,"close":80.61,"volume":725804,"count":25327,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNS"},"trade":{"ms_of_day":55493079,"sequence":41899632,"size":12,"condition":115,"price":80.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"quote":{"ms_of_day":55490707,"bid_size":340,"bid_exchange":29,"bid":59.77,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"ohlc":{"ms_of_day":55493089,"open":60.6,"high":66.06,"low":57.99,"close":59.78,"volume":23721634,"count":311030,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"trade":{"ms_of_day":55493089,"sequence":41899705,"size":11,"condition":115,"price":59.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55493089,"bid_size":2200,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":805,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55493090,"open":21.98,"high":23.68,"low":21.01,"close":22.1,"volume":20277565,"count":161480,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55493090,"sequence":41899710,"size":1,"condition":115,"price":22.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"quote":{"ms_of_day":55490322,"bid_size":358,"bid_exchange":29,"bid":170.86,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":170.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"ohlc":{"ms_of_day":55493089,"open":177.88,"high":178.87,"low":154.47,"close":170.95,"volume":4443444,"count":116163,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"trade":{"ms_of_day":55493089,"sequence":41899701,"size":6,"condition":115,"price":170.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55491162,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55493080,"open":28.54,"high":28.75,"low":27.29,"close":27.79,"volume":49549903,"count":396232,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55493080,"sequence":41899633,"size":400,"condition":0,"price":27.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNF"},"quote":{"ms_of_day":55491592,"bid_size":190,"bid_exchange":29,"bid":64.95,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":65.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNF"},"ohlc":{"ms_of_day":55493089,"open":63.91,"high":66.5,"low":57.13,"close":64.98,"volume":2394088,"count":37655,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNF"},"trade":{"ms_of_day":55493089,"sequence":41899706,"size":10,"condition":115,"price":64.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"quote":{"ms_of_day":55485265,"bid_size":12,"bid_exchange":29,"bid":133.46,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":133.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"ohlc":{"ms_of_day":55493089,"open":126.13,"high":138.28,"low":120.87,"close":133.52,"volume":11762424,"count":239356,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"trade":{"ms_of_day":55493089,"sequence":41899702,"size":10,"condition":115,"price":133.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55491986,"bid_size":323,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2252,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55493090,"open":64.11,"high":65.09,"low":59.425,"close":61.65,"volume":205241430,"count":753589,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55493090,"sequence":41899712,"size":28,"condition":115,"price":61.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"quote":{"ms_of_day":55491164,"bid_size":29,"bid_exchange":29,"bid":107.2,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":107.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"ohlc":{"ms_of_day":55493080,"open":113.81,"high":124.24,"low":101.76,"close":107.21,"volume":26879060,"count":372760,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"trade":{"ms_of_day":55493080,"sequence":41899634,"size":10,"condition":115,"price":107.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"quote":{"ms_of_day":55489978,"bid_size":3,"bid_exchange":29,"bid":364.78,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":364.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"ohlc":{"ms_of_day":55493090,"open":398.13,"high":401.99,"low":346.2,"close":364.93,"volume":14338546,"count":322634,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"trade":{"ms_of_day":55493090,"sequence":41899709,"size":6,"condition":115,"price":364.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"quote":{"ms_of_day":55485265,"bid_size":12,"bid_exchange":29,"bid":133.46,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":133.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"ohlc":{"ms_of_day":55493089,"open":126.13,"high":138.28,"low":120.87,"close":133.53,"volume":11762425,"count":239357,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"trade":{"ms_of_day":55493089,"sequence":41899703,"size":1,"condition":115,"price":133.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55491162,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55493080,"open":28.54,"high":28.75,"low":27.29,"close":27.79,"volume":49550703,"count":396233,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55493080,"sequence":41899637,"size":800,"condition":0,"price":27.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55491986,"bid_size":323,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2252,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55493090,"open":64.11,"high":65.09,"low":59.425,"close":61.65,"volume":205241437,"count":753590,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55493090,"sequence":41899714,"size":7,"condition":115,"price":61.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55487352,"bid_size":100,"bid_exchange":29,"bid":75.48,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":75.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55493089,"open":78.81,"high":80.0,"low":71.35,"close":75.52,"volume":8106497,"count":143036,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55493089,"sequence":41899704,"size":13,"condition":115,"price":75.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"quote":{"ms_of_day":55490707,"bid_size":340,"bid_exchange":29,"bid":59.77,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"ohlc":{"ms_of_day":55493090,"open":60.6,"high":66.06,"low":57.99,"close":59.78,"volume":23721636,"count":311031,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"trade":{"ms_of_day":55493090,"sequence":41899711,"size":2,"condition":115,"price":59.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHCO"},"quote":{"ms_of_day":55478219,"bid_size":91,"bid_exchange":29,"bid":120.03,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":120.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHCO"},"ohlc":{"ms_of_day":55493080,"open":114.73,"high":121.03,"low":110.58,"close":120.2,"volume":221479,"count":7319,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHCO"},"trade":{"ms_of_day":55493080,"sequence":41899638,"size":8,"condition":115,"price":120.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"quote":{"ms_of_day":55487757,"bid_size":7,"bid_exchange":29,"bid":77.85,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":77.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"ohlc":{"ms_of_day":55493089,"open":75.94,"high":85.32,"low":74.0,"close":77.9,"volume":6684218,"count":108522,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"trade":{"ms_of_day":55493089,"sequence":41899708,"size":1,"condition":115,"price":77.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"quote":{"ms_of_day":55492942,"bid_size":64,"bid_exchange":29,"bid":41.32,"bid_condition":0,"ask_size":290,"ask_exchange":29,"ask":41.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"ohlc":{"ms_of_day":55493090,"open":38.0,"high":41.679,"low":37.51,"close":41.36,"volume":5778683,"count":59705,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"trade":{"ms_of_day":55493090,"sequence":41899715,"size":7,"condition":115,"price":41.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"quote":{"ms_of_day":55490707,"bid_size":340,"bid_exchange":29,"bid":59.77,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"ohlc":{"ms_of_day":55493090,"open":60.6,"high":66.06,"low":57.99,"close":59.78,"volume":23721638,"count":311032,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"trade":{"ms_of_day":55493090,"sequence":41899717,"size":2,"condition":115,"price":59.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55491227,"bid_size":44,"bid_exchange":29,"bid":149.39,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":149.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55493080,"open":153.75,"high":157.59,"low":144.35,"close":149.4,"volume":26971382,"count":288190,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55493080,"sequence":41899643,"size":10,"condition":115,"price":149.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"quote":{"ms_of_day":55490707,"bid_size":340,"bid_exchange":29,"bid":59.77,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"ohlc":{"ms_of_day":55493090,"open":60.6,"high":66.06,"low":57.99,"close":59.78,"volume":23721639,"count":311033,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"trade":{"ms_of_day":55493090,"sequence":41899718,"size":1,"condition":115,"price":59.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"quote":{"ms_of_day":55484786,"bid_size":215,"bid_exchange":29,"bid":50.59,"bid_condition":0,"ask_size":587,"ask_exchange":29,"ask":50.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"ohlc":{"ms_of_day":55493090,"open":49.47,"high":52.26,"low":48.04,"close":50.61,"volume":8100991,"count":71846,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"trade":{"ms_of_day":55493090,"sequence":41899716,"size":4,"condition":115,"price":50.6103,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55484949,"bid_size":210,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55493081,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217023,"count":249062,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55493081,"sequence":41899644,"size":3,"condition":115,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UUUU"},"quote":{"ms_of_day":55490926,"bid_size":3857,"bid_exchange":29,"bid":4.08,"bid_condition":0,"ask_size":9701,"ask_exchange":29,"ask":4.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UUUU"},"ohlc":{"ms_of_day":55493090,"open":3.83,"high":4.4,"low":3.74,"close":4.085,"volume":47535567,"count":104759,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UUUU"},"trade":{"ms_of_day":55493090,"sequence":41899719,"size":100,"condition":0,"price":4.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55493090,"bid_size":2200,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":804,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55493090,"open":21.98,"high":23.68,"low":21.01,"close":22.1,"volume":20277568,"count":161481,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55493090,"sequence":41899720,"size":3,"condition":115,"price":22.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"quote":{"ms_of_day":55487757,"bid_size":7,"bid_exchange":29,"bid":77.85,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":77.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"ohlc":{"ms_of_day":55493090,"open":75.94,"high":85.32,"low":74.0,"close":77.91,"volume":6684219,"count":108523,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"trade":{"ms_of_day":55493090,"sequence":41899713,"size":1,"condition":115,"price":77.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55484949,"bid_size":210,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55493081,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217024,"count":249063,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55493081,"sequence":41899645,"size":1,"condition":115,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55492685,"bid_size":87,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55493090,"open":47.2,"high":51.07,"low":45.56,"close":48.29,"volume":9748591,"count":149777,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55493090,"sequence":41899721,"size":1,"condition":115,"price":48.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55484949,"bid_size":210,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55493082,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217026,"count":249064,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55493082,"sequence":41899649,"size":2,"condition":115,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55492685,"bid_size":87,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55493090,"open":47.2,"high":51.07,"low":45.56,"close":48.29,"volume":9748612,"count":149778,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55493090,"sequence":41899722,"size":21,"condition":115,"price":48.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"quote":{"ms_of_day":55493090,"bid_size":200,"bid_exchange":29,"bid":140.5,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":140.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"ohlc":{"ms_of_day":55493090,"open":140.65,"high":148.53,"low":135.12,"close":140.54,"volume":6036552,"count":124764,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"trade":{"ms_of_day":55493090,"sequence":41899723,"size":5,"condition":115,"price":140.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGX"},"quote":{"ms_of_day":55300107,"bid_size":1212,"bid_exchange":29,"bid":1.54,"bid_condition":0,"ask_size":1205,"ask_exchange":29,"ask":1.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGX"},"ohlc":{"ms_of_day":55493082,"open":2.0,"high":2.14,"low":1.53,"close":1.54,"volume":2425938,"count":12120,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGX"},"trade":{"ms_of_day":55493082,"sequence":41899650,"size":100,"condition":4,"price":1.5477,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55491162,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55493085,"open":28.54,"high":28.75,"low":27.29,"close":27.78,"volume":49550704,"count":396234,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55493085,"sequence":41899652,"size":1,"condition":115,"price":27.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55493090,"bid_size":2100,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":804,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55493090,"open":21.98,"high":23.68,"low":21.01,"close":22.09,"volume":20277768,"count":161482,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55493090,"sequence":41899727,"size":200,"condition":0,"price":22.095,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSO"},"quote":{"ms_of_day":55479978,"bid_size":1,"bid_exchange":29,"bid":515.92,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":516.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSO"},"ohlc":{"ms_of_day":55493087,"open":492.0,"high":524.28,"low":473.6,"close":516.33,"volume":905810,"count":51221,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSO"},"trade":{"ms_of_day":55493087,"sequence":41899674,"size":2,"condition":115,"price":516.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55492015,"bid_size":660,"bid_exchange":29,"bid":40.16,"bid_condition":0,"ask_size":590,"ask_exchange":29,"ask":40.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55493090,"open":41.6,"high":44.39,"low":38.8,"close":40.17,"volume":17753708,"count":165845,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55493090,"sequence":41899726,"size":1,"condition":115,"price":40.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"quote":{"ms_of_day":55493091,"bid_size":200,"bid_exchange":29,"bid":140.5,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":140.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"ohlc":{"ms_of_day":55493091,"open":140.65,"high":148.53,"low":135.12,"close":140.54,"volume":6036556,"count":124765,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"trade":{"ms_of_day":55493091,"sequence":41899731,"size":4,"condition":115,"price":140.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55490519,"bid_size":50,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55493087,"open":214.17,"high":218.67,"low":193.39,"close":201.99,"volume":13303421,"count":227281,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55493087,"sequence":41899680,"size":5,"condition":115,"price":201.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"quote":{"ms_of_day":55493091,"bid_size":20,"bid_exchange":29,"bid":41.34,"bid_condition":0,"ask_size":273,"ask_exchange":29,"ask":41.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"ohlc":{"ms_of_day":55493091,"open":38.0,"high":41.679,"low":37.51,"close":41.36,"volume":5778684,"count":59706,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"trade":{"ms_of_day":55493091,"sequence":41899734,"size":1,"condition":115,"price":41.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55493090,"bid_size":660,"bid_exchange":29,"bid":40.16,"bid_condition":0,"ask_size":490,"ask_exchange":29,"ask":40.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55493090,"open":41.6,"high":44.39,"low":38.8,"close":40.17,"volume":17753709,"count":165846,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55493090,"sequence":41899728,"size":1,"condition":115,"price":40.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"quote":{"ms_of_day":55493091,"bid_size":20,"bid_exchange":29,"bid":41.34,"bid_condition":0,"ask_size":273,"ask_exchange":29,"ask":41.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"ohlc":{"ms_of_day":55493091,"open":38.0,"high":41.679,"low":37.51,"close":41.36,"volume":5778685,"count":59707,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"trade":{"ms_of_day":55493091,"sequence":41899735,"size":1,"condition":115,"price":41.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"quote":{"ms_of_day":55491164,"bid_size":29,"bid_exchange":29,"bid":107.2,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":107.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"ohlc":{"ms_of_day":55493088,"open":113.81,"high":124.24,"low":101.76,"close":107.22,"volume":26879061,"count":372761,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"trade":{"ms_of_day":55493088,"sequence":41899686,"size":1,"condition":115,"price":107.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55493090,"bid_size":660,"bid_exchange":29,"bid":40.16,"bid_condition":0,"ask_size":490,"ask_exchange":29,"ask":40.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55493091,"open":41.6,"high":44.39,"low":38.8,"close":40.17,"volume":17753710,"count":165847,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55493091,"sequence":41899729,"size":1,"condition":115,"price":40.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"quote":{"ms_of_day":55493091,"bid_size":20,"bid_exchange":29,"bid":41.34,"bid_condition":0,"ask_size":273,"ask_exchange":29,"ask":41.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"ohlc":{"ms_of_day":55493091,"open":38.0,"high":41.679,"low":37.51,"close":41.36,"volume":5778700,"count":59708,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"trade":{"ms_of_day":55493091,"sequence":41899736,"size":15,"condition":115,"price":41.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55493090,"bid_size":660,"bid_exchange":29,"bid":40.16,"bid_condition":0,"ask_size":490,"ask_exchange":29,"ask":40.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55493091,"open":41.6,"high":44.39,"low":38.8,"close":40.17,"volume":17753736,"count":165848,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55493091,"sequence":41899730,"size":26,"condition":115,"price":40.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55491878,"bid_size":1261,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":498,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55493088,"open":27.01,"high":29.4,"low":25.54,"close":28.59,"volume":19289388,"count":163842,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55493088,"sequence":41899687,"size":2,"condition":115,"price":28.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55491878,"bid_size":1261,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":498,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55493088,"open":27.01,"high":29.4,"low":25.54,"close":28.59,"volume":19289431,"count":163843,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55493088,"sequence":41899688,"size":43,"condition":115,"price":28.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55491759,"bid_size":82,"bid_exchange":29,"bid":126.91,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":126.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55493089,"open":121.3,"high":136.39,"low":118.81,"close":126.91,"volume":14479762,"count":261929,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55493089,"sequence":41899695,"size":8,"condition":115,"price":126.915,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSO"},"quote":{"ms_of_day":55479978,"bid_size":1,"bid_exchange":29,"bid":515.92,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":516.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSO"},"ohlc":{"ms_of_day":55493089,"open":492.0,"high":524.28,"low":473.6,"close":516.34,"volume":905816,"count":51222,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSO"},"trade":{"ms_of_day":55493089,"sequence":41899698,"size":6,"condition":115,"price":516.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"quote":{"ms_of_day":55491164,"bid_size":29,"bid_exchange":29,"bid":107.2,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":107.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"ohlc":{"ms_of_day":55493089,"open":113.81,"high":124.24,"low":101.76,"close":107.21,"volume":26879072,"count":372762,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"trade":{"ms_of_day":55493089,"sequence":41899700,"size":11,"condition":115,"price":107.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"quote":{"ms_of_day":55458804,"bid_size":576,"bid_exchange":29,"bid":18.83,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":18.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"ohlc":{"ms_of_day":55493089,"open":20.04,"high":20.49,"low":18.06,"close":18.84,"volume":2778822,"count":50318,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"trade":{"ms_of_day":55493089,"sequence":41899707,"size":54,"condition":115,"price":18.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55493090,"bid_size":25,"bid_exchange":29,"bid":181.71,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":181.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55493090,"open":198.08,"high":199.98,"low":174.72,"close":181.81,"volume":65850186,"count":520935,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55493090,"sequence":41899724,"size":5,"condition":115,"price":181.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55493090,"bid_size":57,"bid_exchange":29,"bid":181.75,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":181.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55493090,"open":198.08,"high":199.98,"low":174.72,"close":181.81,"volume":65850188,"count":520936,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55493090,"sequence":41899725,"size":2,"condition":115,"price":181.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55493091,"bid_size":11,"bid_exchange":29,"bid":181.77,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":181.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55493091,"open":198.08,"high":199.98,"low":174.72,"close":181.82,"volume":65850238,"count":520937,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55493091,"sequence":41899732,"size":50,"condition":115,"price":181.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55493091,"bid_size":11,"bid_exchange":29,"bid":181.77,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":181.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55493091,"open":198.08,"high":199.98,"low":174.72,"close":181.83,"volume":65850289,"count":520938,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55493091,"sequence":41899733,"size":51,"condition":115,"price":181.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55492363,"bid_size":43825,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":3510,"ask_exchange":29,"ask":40.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55493091,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101514020,"count":549974,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55493091,"sequence":41899737,"size":5,"condition":115,"price":40.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55493091,"bid_size":5,"bid_exchange":29,"bid":181.8,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":181.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55493091,"open":198.08,"high":199.98,"low":174.72,"close":181.83,"volume":65850290,"count":520939,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55493091,"sequence":41899738,"size":1,"condition":115,"price":181.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55490519,"bid_size":50,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55493091,"open":214.17,"high":218.67,"low":193.39,"close":201.95,"volume":13303433,"count":227282,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55493091,"sequence":41899739,"size":12,"condition":115,"price":201.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55490519,"bid_size":50,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55493091,"open":214.17,"high":218.67,"low":193.39,"close":201.94,"volume":13303473,"count":227283,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55493091,"sequence":41899740,"size":40,"condition":115,"price":201.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55493092,"bid_size":100,"bid_exchange":29,"bid":181.84,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":181.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55493092,"open":198.08,"high":199.98,"low":174.72,"close":181.84,"volume":65850390,"count":520940,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55493092,"sequence":41899741,"size":100,"condition":95,"price":181.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55493092,"bid_size":100,"bid_exchange":29,"bid":181.84,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":181.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55493092,"open":198.08,"high":199.98,"low":174.72,"close":181.84,"volume":65850395,"count":520941,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55493092,"sequence":41899742,"size":5,"condition":115,"price":181.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55493092,"bid_size":11,"bid_exchange":29,"bid":181.78,"bid_condition":0,"ask_size":247,"ask_exchange":29,"ask":181.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55493092,"open":198.08,"high":199.98,"low":174.72,"close":181.85,"volume":65850454,"count":520942,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55493092,"sequence":41899743,"size":59,"condition":115,"price":181.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55493092,"bid_size":100,"bid_exchange":29,"bid":181.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":181.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55493092,"open":198.08,"high":199.98,"low":174.72,"close":181.84,"volume":65850554,"count":520943,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55493092,"sequence":41899744,"size":100,"condition":0,"price":181.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55490519,"bid_size":50,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55493092,"open":214.17,"high":218.67,"low":193.39,"close":201.93,"volume":13303517,"count":227284,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55493092,"sequence":41899745,"size":44,"condition":115,"price":201.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55491878,"bid_size":1261,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":498,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55493092,"open":27.01,"high":29.4,"low":25.54,"close":28.59,"volume":19289432,"count":163844,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55493092,"sequence":41899746,"size":1,"condition":115,"price":28.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"quote":{"ms_of_day":55493092,"bid_size":3,"bid_exchange":29,"bid":140.52,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":140.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"ohlc":{"ms_of_day":55493092,"open":140.65,"high":148.53,"low":135.12,"close":140.54,"volume":6036652,"count":124766,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"trade":{"ms_of_day":55493092,"sequence":41899751,"size":96,"condition":115,"price":140.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"quote":{"ms_of_day":55493092,"bid_size":3,"bid_exchange":29,"bid":140.52,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":140.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"ohlc":{"ms_of_day":55493092,"open":140.65,"high":148.53,"low":135.12,"close":140.54,"volume":6036703,"count":124767,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"trade":{"ms_of_day":55493092,"sequence":41899752,"size":51,"condition":115,"price":140.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"quote":{"ms_of_day":55487763,"bid_size":76,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":111.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"ohlc":{"ms_of_day":55493093,"open":99.46,"high":116.0,"low":94.68,"close":111.01,"volume":6100855,"count":102728,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"trade":{"ms_of_day":55493093,"sequence":41899758,"size":10,"condition":115,"price":111.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55491486,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55493098,"open":164.11,"high":169.99,"low":153.61,"close":163.39,"volume":29480399,"count":533557,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55493098,"sequence":41899770,"size":1,"condition":115,"price":163.3988,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"quote":{"ms_of_day":55489792,"bid_size":56,"bid_exchange":29,"bid":33.01,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":33.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"ohlc":{"ms_of_day":55493098,"open":34.37,"high":34.95,"low":32.71,"close":33.01,"volume":954855,"count":16794,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"trade":{"ms_of_day":55493098,"sequence":41899771,"size":1,"condition":115,"price":33.0112,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"quote":{"ms_of_day":55493098,"bid_size":49,"bid_exchange":29,"bid":41.32,"bid_condition":0,"ask_size":274,"ask_exchange":29,"ask":41.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"ohlc":{"ms_of_day":55493099,"open":38.0,"high":41.679,"low":37.51,"close":41.359,"volume":5778722,"count":59709,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"trade":{"ms_of_day":55493099,"sequence":41899773,"size":22,"condition":115,"price":41.3599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"quote":{"ms_of_day":55487763,"bid_size":76,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":111.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"ohlc":{"ms_of_day":55493100,"open":99.46,"high":116.0,"low":94.68,"close":111.01,"volume":6100865,"count":102729,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"trade":{"ms_of_day":55493100,"sequence":41899776,"size":10,"condition":115,"price":111.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"quote":{"ms_of_day":55481569,"bid_size":2911,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":2913,"ask_exchange":29,"ask":3.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"ohlc":{"ms_of_day":55493095,"open":3.1,"high":3.33,"low":2.93,"close":3.05,"volume":72823159,"count":118656,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"trade":{"ms_of_day":55493095,"sequence":41899763,"size":10000,"condition":0,"price":3.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"quote":{"ms_of_day":55490707,"bid_size":340,"bid_exchange":29,"bid":59.77,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"ohlc":{"ms_of_day":55493093,"open":60.6,"high":66.06,"low":57.99,"close":59.77,"volume":23721649,"count":311034,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"trade":{"ms_of_day":55493093,"sequence":41899757,"size":10,"condition":115,"price":59.775,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"quote":{"ms_of_day":55491368,"bid_size":471,"bid_exchange":29,"bid":53.77,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":53.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"ohlc":{"ms_of_day":55493096,"open":54.64,"high":56.22,"low":50.52,"close":53.78,"volume":2992527,"count":52137,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"trade":{"ms_of_day":55493096,"sequence":41899765,"size":1,"condition":115,"price":53.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55490519,"bid_size":50,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55493092,"open":214.17,"high":218.67,"low":193.39,"close":201.93,"volume":13303518,"count":227285,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55493092,"sequence":41899747,"size":1,"condition":115,"price":201.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493088,"bid_size":1,"bid_exchange":29,"bid":97.17,"bid_condition":0,"ask_size":295,"ask_exchange":29,"ask":97.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493094,"open":90.14,"high":97.4,"low":89.92,"close":97.2,"volume":2540132,"count":36161,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493094,"sequence":41899759,"size":19,"condition":115,"price":97.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"quote":{"ms_of_day":55493090,"bid_size":113,"bid_exchange":29,"bid":133.45,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":133.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"ohlc":{"ms_of_day":55493097,"open":126.13,"high":138.28,"low":120.87,"close":133.52,"volume":11762437,"count":239358,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"trade":{"ms_of_day":55493097,"sequence":41899767,"size":12,"condition":115,"price":133.5299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55493093,"bid_size":20,"bid_exchange":29,"bid":126.9,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":127.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55493098,"open":145.55,"high":149.8,"low":125.42,"close":126.97,"volume":3794462,"count":68405,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55493098,"sequence":41899768,"size":2,"condition":115,"price":126.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"quote":{"ms_of_day":55492013,"bid_size":200,"bid_exchange":29,"bid":46.86,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":46.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"ohlc":{"ms_of_day":55493092,"open":46.88,"high":50.43,"low":44.86,"close":46.86,"volume":22349708,"count":272434,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"trade":{"ms_of_day":55493092,"sequence":41899748,"size":100,"condition":0,"price":46.8675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"quote":{"ms_of_day":55492649,"bid_size":600,"bid_exchange":29,"bid":9.53,"bid_condition":0,"ask_size":903,"ask_exchange":29,"ask":9.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"ohlc":{"ms_of_day":55493095,"open":10.69,"high":11.8,"low":9.36,"close":9.52,"volume":18857053,"count":140461,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"trade":{"ms_of_day":55493095,"sequence":41899764,"size":100,"condition":4,"price":9.5243,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55490519,"bid_size":50,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55493092,"open":214.17,"high":218.67,"low":193.39,"close":201.93,"volume":13303521,"count":227286,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55493092,"sequence":41899749,"size":3,"condition":115,"price":201.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"quote":{"ms_of_day":55492543,"bid_size":10,"bid_exchange":29,"bid":305.9,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":306.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"ohlc":{"ms_of_day":55493098,"open":308.56,"high":337.55,"low":293.0,"close":306.1,"volume":23719500,"count":364092,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"trade":{"ms_of_day":55493098,"sequence":41899772,"size":3,"condition":115,"price":306.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492906,"bid_size":3769,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":21.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493097,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57679433,"count":416208,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493097,"sequence":41899766,"size":10,"condition":115,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55490519,"bid_size":50,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55493092,"open":214.17,"high":218.67,"low":193.39,"close":201.95,"volume":13303533,"count":227287,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55493092,"sequence":41899750,"size":12,"condition":115,"price":201.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"quote":{"ms_of_day":55459499,"bid_size":272,"bid_exchange":29,"bid":18.13,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"ohlc":{"ms_of_day":55493101,"open":19.72,"high":19.72,"low":17.09,"close":18.13,"volume":3430518,"count":67402,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"trade":{"ms_of_day":55493101,"sequence":41899778,"size":115,"condition":0,"price":18.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55490859,"bid_size":22965,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39399,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55493099,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594164,"count":707189,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55493099,"sequence":41899774,"size":13,"condition":115,"price":110.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55490519,"bid_size":50,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55493092,"open":214.17,"high":218.67,"low":193.39,"close":201.97,"volume":13303544,"count":227288,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55493092,"sequence":41899753,"size":11,"condition":115,"price":201.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"quote":{"ms_of_day":55491676,"bid_size":7,"bid_exchange":29,"bid":53.86,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":53.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"ohlc":{"ms_of_day":55493100,"open":54.01,"high":56.29,"low":49.0,"close":53.86,"volume":4782816,"count":98392,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"trade":{"ms_of_day":55493100,"sequence":41899777,"size":1,"condition":115,"price":53.8665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"quote":{"ms_of_day":55492874,"bid_size":69,"bid_exchange":29,"bid":219.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":219.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"ohlc":{"ms_of_day":55493092,"open":214.54,"high":253.25,"low":210.42,"close":219.27,"volume":16211466,"count":190492,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"trade":{"ms_of_day":55493092,"sequence":41899754,"size":100,"condition":0,"price":219.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55490519,"bid_size":50,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55493092,"open":214.17,"high":218.67,"low":193.39,"close":201.94,"volume":13303566,"count":227289,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55493092,"sequence":41899755,"size":22,"condition":115,"price":201.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55493093,"bid_size":100,"bid_exchange":29,"bid":181.74,"bid_condition":0,"ask_size":199,"ask_exchange":29,"ask":181.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55493093,"open":198.08,"high":199.98,"low":174.72,"close":181.84,"volume":65850555,"count":520944,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55493093,"sequence":41899756,"size":1,"condition":115,"price":181.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55493093,"bid_size":100,"bid_exchange":29,"bid":181.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":181.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55493094,"open":198.08,"high":199.98,"low":174.72,"close":181.79,"volume":65850634,"count":520945,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55493094,"sequence":41899760,"size":79,"condition":115,"price":181.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55493093,"bid_size":100,"bid_exchange":29,"bid":181.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":181.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55493094,"open":198.08,"high":199.98,"low":174.72,"close":181.79,"volume":65850655,"count":520946,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55493094,"sequence":41899761,"size":21,"condition":115,"price":181.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55491759,"bid_size":82,"bid_exchange":29,"bid":126.91,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":126.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55493094,"open":121.3,"high":136.39,"low":118.81,"close":126.91,"volume":14479775,"count":261930,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55493094,"sequence":41899762,"size":13,"condition":115,"price":126.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55492363,"bid_size":43825,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":3510,"ask_exchange":29,"ask":40.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55493098,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101514030,"count":549975,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55493098,"sequence":41899769,"size":10,"condition":115,"price":40.2888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55493091,"bid_size":3100,"bid_exchange":29,"bid":25.84,"bid_condition":0,"ask_size":6300,"ask_exchange":29,"ask":25.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55493100,"open":24.87,"high":28.58,"low":21.9,"close":25.84,"volume":186377782,"count":571671,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55493100,"sequence":41899775,"size":900,"condition":0,"price":25.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"quote":{"ms_of_day":55458804,"bid_size":576,"bid_exchange":29,"bid":18.83,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":18.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"ohlc":{"ms_of_day":55493106,"open":20.04,"high":20.49,"low":18.06,"close":18.83,"volume":2778825,"count":50319,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"trade":{"ms_of_day":55493106,"sequence":41899786,"size":3,"condition":115,"price":18.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"quote":{"ms_of_day":55493092,"bid_size":3,"bid_exchange":29,"bid":140.52,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":140.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"ohlc":{"ms_of_day":55493110,"open":140.65,"high":148.53,"low":135.12,"close":140.55,"volume":6036704,"count":124768,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"trade":{"ms_of_day":55493110,"sequence":41899793,"size":1,"condition":115,"price":140.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55493104,"bid_size":115,"bid_exchange":29,"bid":32.22,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":32.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55493105,"open":31.04,"high":35.63,"low":29.29,"close":32.23,"volume":63529127,"count":467696,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55493105,"sequence":41899785,"size":1,"condition":115,"price":32.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"quote":{"ms_of_day":55491732,"bid_size":2584,"bid_exchange":29,"bid":11.76,"bid_condition":0,"ask_size":701,"ask_exchange":29,"ask":11.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"ohlc":{"ms_of_day":55493111,"open":11.53,"high":12.05,"low":11.28,"close":11.76,"volume":38804204,"count":147655,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"trade":{"ms_of_day":55493111,"sequence":41899795,"size":90,"condition":115,"price":11.7699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493100,"bid_size":51,"bid_exchange":29,"bid":97.17,"bid_condition":0,"ask_size":295,"ask_exchange":29,"ask":97.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493101,"open":90.14,"high":97.4,"low":89.92,"close":97.2,"volume":2540332,"count":36162,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493101,"sequence":41899779,"size":200,"condition":0,"price":97.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493100,"bid_size":51,"bid_exchange":29,"bid":97.17,"bid_condition":0,"ask_size":295,"ask_exchange":29,"ask":97.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493102,"open":90.14,"high":97.4,"low":89.92,"close":97.2,"volume":2540335,"count":36163,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493102,"sequence":41899780,"size":3,"condition":115,"price":97.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAFN"},"quote":{"ms_of_day":55480846,"bid_size":3900,"bid_exchange":29,"bid":4.27,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":4.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAFN"},"ohlc":{"ms_of_day":55493111,"open":4.23,"high":4.63,"low":3.91,"close":4.27,"volume":8262706,"count":25599,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAFN"},"trade":{"ms_of_day":55493111,"sequence":41899796,"size":100,"condition":4,"price":4.2791,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55493099,"bid_size":200,"bid_exchange":29,"bid":181.75,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":181.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55493109,"open":198.08,"high":199.98,"low":174.72,"close":181.84,"volume":65850656,"count":520947,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55493109,"sequence":41899788,"size":1,"condition":115,"price":181.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493100,"bid_size":51,"bid_exchange":29,"bid":97.17,"bid_condition":0,"ask_size":295,"ask_exchange":29,"ask":97.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493102,"open":90.14,"high":97.4,"low":89.92,"close":97.2,"volume":2540373,"count":36164,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493102,"sequence":41899781,"size":38,"condition":115,"price":97.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55493090,"bid_size":1429,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":827,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55493103,"open":43.05,"high":46.2,"low":41.078,"close":45.035,"volume":59537543,"count":381239,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55493103,"sequence":41899782,"size":54,"condition":115,"price":45.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55493099,"bid_size":200,"bid_exchange":29,"bid":181.75,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":181.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55493109,"open":198.08,"high":199.98,"low":174.72,"close":181.84,"volume":65850664,"count":520948,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55493109,"sequence":41899789,"size":8,"condition":115,"price":181.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493112,"bid_size":667,"bid_exchange":29,"bid":57.29,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":57.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493112,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9582423,"count":84607,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493112,"sequence":41899811,"size":100,"condition":95,"price":57.3,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"quote":{"ms_of_day":55492596,"bid_size":1271,"bid_exchange":29,"bid":35.02,"bid_condition":0,"ask_size":2350,"ask_exchange":29,"ask":35.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"ohlc":{"ms_of_day":55493104,"open":34.93,"high":35.91,"low":33.65,"close":35.025,"volume":15252500,"count":137773,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"trade":{"ms_of_day":55493104,"sequence":41899783,"size":10,"condition":115,"price":35.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"quote":{"ms_of_day":55490745,"bid_size":24,"bid_exchange":29,"bid":431.59,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":432.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"ohlc":{"ms_of_day":55493110,"open":397.88,"high":441.05,"low":365.77,"close":431.59,"volume":1915761,"count":57766,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"trade":{"ms_of_day":55493110,"sequence":41899792,"size":6,"condition":115,"price":431.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55493090,"bid_size":1429,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":827,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55493104,"open":43.05,"high":46.2,"low":41.078,"close":45.035,"volume":59537566,"count":381240,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55493104,"sequence":41899784,"size":23,"condition":115,"price":45.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55492906,"bid_size":3769,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":21.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493108,"open":23.88,"high":27.04,"low":21.16,"close":21.52,"volume":57679533,"count":416209,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493108,"sequence":41899787,"size":100,"condition":0,"price":21.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55493113,"bid_size":783,"bid_exchange":29,"bid":61.2,"bid_condition":0,"ask_size":550,"ask_exchange":29,"ask":61.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55493112,"open":48.36,"high":61.89,"low":46.42,"close":61.21,"volume":2373800,"count":17939,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55493112,"sequence":41899825,"size":150,"condition":95,"price":61.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"quote":{"ms_of_day":55493113,"bid_size":100,"bid_exchange":29,"bid":107.39,"bid_condition":0,"ask_size":163,"ask_exchange":29,"ask":107.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"ohlc":{"ms_of_day":55493112,"open":97.49,"high":107.88,"low":95.29,"close":107.41,"volume":7653156,"count":118728,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"trade":{"ms_of_day":55493112,"sequence":41899838,"size":6,"condition":115,"price":107.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RS"},"quote":{"ms_of_day":55490041,"bid_size":1,"bid_exchange":29,"bid":295.5,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":295.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RS"},"ohlc":{"ms_of_day":55493110,"open":288.02,"high":301.75,"low":273.0,"close":295.68,"volume":982579,"count":44886,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RS"},"trade":{"ms_of_day":55493110,"sequence":41899790,"size":2,"condition":115,"price":295.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"quote":{"ms_of_day":55493113,"bid_size":100,"bid_exchange":29,"bid":107.39,"bid_condition":0,"ask_size":163,"ask_exchange":29,"ask":107.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"ohlc":{"ms_of_day":55493112,"open":97.49,"high":107.88,"low":95.29,"close":107.41,"volume":7653161,"count":118729,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"trade":{"ms_of_day":55493112,"sequence":41899839,"size":5,"condition":115,"price":107.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493113,"bid_size":987,"bid_exchange":29,"bid":57.29,"bid_condition":0,"ask_size":901,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493112,"open":49.04,"high":57.57,"low":48.1,"close":57.29,"volume":9582623,"count":84608,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493112,"sequence":41899842,"size":200,"condition":95,"price":57.295,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"quote":{"ms_of_day":55493113,"bid_size":100,"bid_exchange":29,"bid":107.39,"bid_condition":0,"ask_size":163,"ask_exchange":29,"ask":107.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"ohlc":{"ms_of_day":55493112,"open":97.49,"high":107.88,"low":95.29,"close":107.41,"volume":7653163,"count":118730,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"trade":{"ms_of_day":55493112,"sequence":41899840,"size":2,"condition":115,"price":107.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCE"},"quote":{"ms_of_day":55492081,"bid_size":627,"bid_exchange":29,"bid":23.12,"bid_condition":0,"ask_size":765,"ask_exchange":29,"ask":23.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCE"},"ohlc":{"ms_of_day":55493110,"open":23.65,"high":25.14,"low":22.6,"close":23.121,"volume":5127735,"count":44023,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCE"},"trade":{"ms_of_day":55493110,"sequence":41899791,"size":139,"condition":0,"price":23.1215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZSL"},"quote":{"ms_of_day":55493058,"bid_size":125,"bid_exchange":29,"bid":28.31,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":28.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZSL"},"ohlc":{"ms_of_day":55493112,"open":34.68,"high":35.73,"low":28.37,"close":28.37,"volume":1182526,"count":4015,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZSL"},"trade":{"ms_of_day":55493112,"sequence":41899810,"size":100,"condition":95,"price":28.37,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493113,"bid_size":987,"bid_exchange":29,"bid":57.29,"bid_condition":0,"ask_size":901,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493112,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9582723,"count":84609,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493112,"sequence":41899843,"size":100,"condition":95,"price":57.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"quote":{"ms_of_day":55493113,"bid_size":100,"bid_exchange":29,"bid":107.39,"bid_condition":0,"ask_size":163,"ask_exchange":29,"ask":107.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"ohlc":{"ms_of_day":55493112,"open":97.49,"high":107.88,"low":95.29,"close":107.41,"volume":7653164,"count":118731,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"trade":{"ms_of_day":55493112,"sequence":41899841,"size":1,"condition":115,"price":107.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55492914,"bid_size":561,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55493111,"open":167.31,"high":195.77,"low":154.09,"close":163.05,"volume":304611914,"count":2741992,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55493111,"sequence":41899794,"size":25,"condition":115,"price":163.0514,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493113,"bid_size":987,"bid_exchange":29,"bid":57.29,"bid_condition":0,"ask_size":901,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493112,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9582823,"count":84610,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493112,"sequence":41899844,"size":100,"condition":95,"price":57.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"quote":{"ms_of_day":55493112,"bid_size":210,"bid_exchange":29,"bid":61.6,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":61.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"ohlc":{"ms_of_day":55493112,"open":47.38,"high":62.19,"low":46.56,"close":61.63,"volume":1888356,"count":15864,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"trade":{"ms_of_day":55493112,"sequence":41899812,"size":100,"condition":95,"price":61.63,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493113,"bid_size":987,"bid_exchange":29,"bid":57.29,"bid_condition":0,"ask_size":901,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493112,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9582923,"count":84611,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493112,"sequence":41899845,"size":100,"condition":95,"price":57.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493113,"bid_size":987,"bid_exchange":29,"bid":57.29,"bid_condition":0,"ask_size":901,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493112,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9583023,"count":84612,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493112,"sequence":41899846,"size":100,"condition":95,"price":57.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55493113,"bid_size":205,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55493112,"open":23.03,"high":26.67,"low":22.8,"close":26.62,"volume":8909150,"count":81801,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55493112,"sequence":41899852,"size":10,"condition":115,"price":26.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"quote":{"ms_of_day":55493112,"bid_size":107,"bid_exchange":29,"bid":36.1,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"ohlc":{"ms_of_day":55493112,"open":31.79,"high":36.42,"low":31.79,"close":36.11,"volume":7557467,"count":92030,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"trade":{"ms_of_day":55493112,"sequence":41899853,"size":100,"condition":0,"price":36.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"quote":{"ms_of_day":55493112,"bid_size":107,"bid_exchange":29,"bid":36.1,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"ohlc":{"ms_of_day":55493112,"open":31.79,"high":36.42,"low":31.79,"close":36.11,"volume":7557562,"count":92031,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"trade":{"ms_of_day":55493112,"sequence":41899854,"size":95,"condition":115,"price":36.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493113,"bid_size":940,"bid_exchange":29,"bid":57.29,"bid_condition":0,"ask_size":901,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493113,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9583088,"count":84613,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493113,"sequence":41899861,"size":65,"condition":115,"price":57.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"quote":{"ms_of_day":55493112,"bid_size":107,"bid_exchange":29,"bid":36.1,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"ohlc":{"ms_of_day":55493112,"open":31.79,"high":36.42,"low":31.79,"close":36.11,"volume":7557571,"count":92032,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"trade":{"ms_of_day":55493112,"sequence":41899855,"size":9,"condition":115,"price":36.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493113,"bid_size":940,"bid_exchange":29,"bid":57.29,"bid_condition":0,"ask_size":901,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493113,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9583123,"count":84614,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493113,"sequence":41899862,"size":35,"condition":115,"price":57.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493112,"bid_size":6398,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":11700,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493112,"open":29.52,"high":33.18,"low":28.38,"close":31.345,"volume":42110257,"count":93875,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493112,"sequence":41899821,"size":230,"condition":95,"price":31.345,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"quote":{"ms_of_day":55493112,"bid_size":4,"bid_exchange":29,"bid":11.74,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":11.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"ohlc":{"ms_of_day":55493112,"open":12.96,"high":13.42,"low":9.05,"close":11.75,"volume":7507558,"count":60803,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"trade":{"ms_of_day":55493112,"sequence":41899797,"size":5,"condition":115,"price":11.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493112,"bid_size":6398,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":11700,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493112,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42110357,"count":93876,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493112,"sequence":41899822,"size":100,"condition":95,"price":31.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"quote":{"ms_of_day":55493112,"bid_size":4,"bid_exchange":29,"bid":11.74,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":11.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"ohlc":{"ms_of_day":55493112,"open":12.96,"high":13.42,"low":9.05,"close":11.75,"volume":7507568,"count":60804,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"trade":{"ms_of_day":55493112,"sequence":41899798,"size":10,"condition":115,"price":11.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493112,"bid_size":6398,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":11700,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493112,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42111027,"count":93877,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493112,"sequence":41899823,"size":670,"condition":95,"price":31.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"quote":{"ms_of_day":55493112,"bid_size":4,"bid_exchange":29,"bid":11.74,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":11.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"ohlc":{"ms_of_day":55493112,"open":12.96,"high":13.42,"low":9.05,"close":11.75,"volume":7507668,"count":60805,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"trade":{"ms_of_day":55493112,"sequence":41899799,"size":100,"condition":95,"price":11.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZSL"},"quote":{"ms_of_day":55493058,"bid_size":125,"bid_exchange":29,"bid":28.31,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":28.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZSL"},"ohlc":{"ms_of_day":55493112,"open":34.68,"high":35.73,"low":28.37,"close":28.37,"volume":1182726,"count":4016,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZSL"},"trade":{"ms_of_day":55493112,"sequence":41899824,"size":200,"condition":95,"price":28.37,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"quote":{"ms_of_day":55493112,"bid_size":4,"bid_exchange":29,"bid":11.74,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":11.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"ohlc":{"ms_of_day":55493112,"open":12.96,"high":13.42,"low":9.05,"close":11.75,"volume":7507703,"count":60806,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"trade":{"ms_of_day":55493112,"sequence":41899800,"size":35,"condition":115,"price":11.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"quote":{"ms_of_day":55493112,"bid_size":197,"bid_exchange":29,"bid":11.74,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":11.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"ohlc":{"ms_of_day":55493112,"open":12.96,"high":13.42,"low":9.05,"close":11.75,"volume":7507729,"count":60807,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"trade":{"ms_of_day":55493112,"sequence":41899801,"size":26,"condition":115,"price":11.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"quote":{"ms_of_day":55493112,"bid_size":197,"bid_exchange":29,"bid":11.74,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":11.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"ohlc":{"ms_of_day":55493112,"open":12.96,"high":13.42,"low":9.05,"close":11.75,"volume":7507790,"count":60808,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"trade":{"ms_of_day":55493112,"sequence":41899802,"size":61,"condition":115,"price":11.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"quote":{"ms_of_day":55493112,"bid_size":197,"bid_exchange":29,"bid":11.74,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":11.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"ohlc":{"ms_of_day":55493112,"open":12.96,"high":13.42,"low":9.05,"close":11.75,"volume":7507890,"count":60809,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"trade":{"ms_of_day":55493112,"sequence":41899803,"size":100,"condition":95,"price":11.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":15298,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":11700,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493112,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42111757,"count":93878,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493112,"sequence":41899826,"size":730,"condition":95,"price":31.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"quote":{"ms_of_day":55493112,"bid_size":197,"bid_exchange":29,"bid":11.74,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":11.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"ohlc":{"ms_of_day":55493112,"open":12.96,"high":13.42,"low":9.05,"close":11.75,"volume":7507990,"count":60810,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"trade":{"ms_of_day":55493112,"sequence":41899804,"size":100,"condition":95,"price":11.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":15298,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":11700,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493112,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42112757,"count":93879,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493112,"sequence":41899827,"size":1000,"condition":95,"price":31.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"quote":{"ms_of_day":55493112,"bid_size":197,"bid_exchange":29,"bid":11.74,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":11.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"ohlc":{"ms_of_day":55493112,"open":12.96,"high":13.42,"low":9.05,"close":11.75,"volume":7508039,"count":60811,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"trade":{"ms_of_day":55493112,"sequence":41899805,"size":49,"condition":115,"price":11.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"quote":{"ms_of_day":55493113,"bid_size":152,"bid_exchange":29,"bid":107.39,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":107.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"ohlc":{"ms_of_day":55493113,"open":97.49,"high":107.88,"low":95.29,"close":107.41,"volume":7653169,"count":118732,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"trade":{"ms_of_day":55493113,"sequence":41899888,"size":5,"condition":115,"price":107.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":15298,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":11700,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493112,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42113757,"count":93880,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493112,"sequence":41899828,"size":1000,"condition":95,"price":31.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"quote":{"ms_of_day":55493112,"bid_size":197,"bid_exchange":29,"bid":11.74,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":11.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"ohlc":{"ms_of_day":55493112,"open":12.96,"high":13.42,"low":9.05,"close":11.75,"volume":7508239,"count":60812,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"trade":{"ms_of_day":55493112,"sequence":41899806,"size":200,"condition":95,"price":11.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":15298,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":11700,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493112,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42113875,"count":93881,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493112,"sequence":41899829,"size":118,"condition":95,"price":31.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"quote":{"ms_of_day":55493112,"bid_size":197,"bid_exchange":29,"bid":11.74,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":11.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"ohlc":{"ms_of_day":55493112,"open":12.96,"high":13.42,"low":9.05,"close":11.75,"volume":7508256,"count":60813,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"trade":{"ms_of_day":55493112,"sequence":41899807,"size":17,"condition":115,"price":11.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":15298,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":11700,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493112,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42116475,"count":93882,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493112,"sequence":41899830,"size":2600,"condition":95,"price":31.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"quote":{"ms_of_day":55493112,"bid_size":197,"bid_exchange":29,"bid":11.74,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":11.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"ohlc":{"ms_of_day":55493112,"open":12.96,"high":13.42,"low":9.05,"close":11.75,"volume":7508413,"count":60814,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"trade":{"ms_of_day":55493112,"sequence":41899808,"size":157,"condition":95,"price":11.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":15298,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":11700,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493112,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42120275,"count":93883,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493112,"sequence":41899831,"size":3800,"condition":95,"price":31.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55493113,"bid_size":650,"bid_exchange":29,"bid":61.21,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":61.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55493113,"open":48.36,"high":61.89,"low":46.42,"close":61.23,"volume":2373850,"count":17940,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55493113,"sequence":41899881,"size":50,"condition":115,"price":61.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"quote":{"ms_of_day":55493112,"bid_size":197,"bid_exchange":29,"bid":11.74,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":11.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"ohlc":{"ms_of_day":55493112,"open":12.96,"high":13.42,"low":9.05,"close":11.75,"volume":7508456,"count":60815,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"trade":{"ms_of_day":55493112,"sequence":41899809,"size":43,"condition":115,"price":11.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":15298,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":11700,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493112,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42120290,"count":93884,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493112,"sequence":41899832,"size":15,"condition":115,"price":31.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55493113,"bid_size":650,"bid_exchange":29,"bid":61.21,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":61.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55493113,"open":48.36,"high":61.89,"low":46.42,"close":61.23,"volume":2373950,"count":17941,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55493113,"sequence":41899882,"size":100,"condition":0,"price":61.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":15298,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":11700,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493112,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42121390,"count":93885,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493112,"sequence":41899833,"size":1100,"condition":95,"price":31.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493113,"bid_size":1396,"bid_exchange":29,"bid":57.29,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493113,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9583323,"count":84615,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493113,"sequence":41899883,"size":200,"condition":0,"price":57.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":15298,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":11700,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493112,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42121590,"count":93886,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493112,"sequence":41899834,"size":200,"condition":95,"price":31.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":15298,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":11700,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493112,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42122027,"count":93887,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493112,"sequence":41899835,"size":437,"condition":95,"price":31.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55493112,"bid_size":1000,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":6350,"ask_exchange":29,"ask":45.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55493112,"open":41.51,"high":45.89,"low":40.91,"close":45.64,"volume":49371501,"count":226893,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55493112,"sequence":41899813,"size":120,"condition":95,"price":45.645,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":15298,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":11700,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493112,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42122146,"count":93888,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493112,"sequence":41899836,"size":119,"condition":95,"price":31.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493113,"bid_size":1396,"bid_exchange":29,"bid":57.29,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493113,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9583423,"count":84616,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493113,"sequence":41899885,"size":100,"condition":95,"price":57.3,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55493112,"bid_size":1000,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":6350,"ask_exchange":29,"ask":45.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55493112,"open":41.51,"high":45.89,"low":40.91,"close":45.65,"volume":49371601,"count":226894,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55493112,"sequence":41899814,"size":100,"condition":95,"price":45.65,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":15298,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":11700,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493112,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42122490,"count":93889,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493112,"sequence":41899837,"size":344,"condition":95,"price":31.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55493112,"bid_size":1000,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":6350,"ask_exchange":29,"ask":45.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55493112,"open":41.51,"high":45.89,"low":40.91,"close":45.65,"volume":49371981,"count":226895,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55493112,"sequence":41899815,"size":380,"condition":95,"price":45.65,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493112,"bid_size":3260,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493112,"open":45.2,"high":47.68,"low":42.58,"close":47.68,"volume":3881089,"count":13440,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493112,"sequence":41899816,"size":100,"condition":95,"price":47.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493113,"bid_size":1446,"bid_exchange":29,"bid":57.29,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493113,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9583523,"count":84617,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493113,"sequence":41899886,"size":100,"condition":95,"price":57.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493112,"bid_size":3260,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493112,"open":45.2,"high":47.69,"low":42.58,"close":47.69,"volume":3881189,"count":13441,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493112,"sequence":41899817,"size":100,"condition":95,"price":47.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493112,"bid_size":3260,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493112,"open":45.2,"high":47.69,"low":42.58,"close":47.69,"volume":3881289,"count":13442,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493112,"sequence":41899818,"size":100,"condition":95,"price":47.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"quote":{"ms_of_day":55493113,"bid_size":18700,"bid_exchange":29,"bid":57.66,"bid_condition":0,"ask_size":11306,"ask_exchange":29,"ask":57.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"ohlc":{"ms_of_day":55493113,"open":54.12,"high":57.705,"low":50.7,"close":57.67,"volume":12280008,"count":57005,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"trade":{"ms_of_day":55493113,"sequence":41899891,"size":50,"condition":115,"price":57.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493112,"bid_size":3260,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493112,"open":45.2,"high":47.7,"low":42.58,"close":47.7,"volume":3881389,"count":13443,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493112,"sequence":41899819,"size":100,"condition":95,"price":47.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55493113,"bid_size":910,"bid_exchange":29,"bid":281.87,"bid_condition":0,"ask_size":192,"ask_exchange":29,"ask":281.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55493112,"open":264.46,"high":282.07,"low":262.61,"close":281.88,"volume":36352656,"count":391215,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55493112,"sequence":41899847,"size":81,"condition":115,"price":281.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493112,"bid_size":3260,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493112,"open":45.2,"high":47.7,"low":42.58,"close":47.7,"volume":3881489,"count":13444,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493112,"sequence":41899820,"size":100,"condition":95,"price":47.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55493113,"bid_size":910,"bid_exchange":29,"bid":281.87,"bid_condition":0,"ask_size":192,"ask_exchange":29,"ask":281.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55493112,"open":264.46,"high":282.07,"low":262.61,"close":281.88,"volume":36352705,"count":391216,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55493112,"sequence":41899848,"size":49,"condition":115,"price":281.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493113,"bid_size":100,"bid_exchange":29,"bid":57.3,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493113,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9583723,"count":84618,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493113,"sequence":41899894,"size":200,"condition":0,"price":57.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"quote":{"ms_of_day":55493113,"bid_size":200,"bid_exchange":29,"bid":61.61,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"ohlc":{"ms_of_day":55493112,"open":47.38,"high":62.19,"low":46.56,"close":61.63,"volume":1888456,"count":15865,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"trade":{"ms_of_day":55493112,"sequence":41899849,"size":100,"condition":0,"price":61.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55493113,"bid_size":910,"bid_exchange":29,"bid":281.87,"bid_condition":0,"ask_size":192,"ask_exchange":29,"ask":281.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55493112,"open":264.46,"high":282.07,"low":262.61,"close":281.88,"volume":36352727,"count":391217,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55493112,"sequence":41899850,"size":22,"condition":115,"price":281.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55493113,"bid_size":910,"bid_exchange":29,"bid":281.87,"bid_condition":0,"ask_size":192,"ask_exchange":29,"ask":281.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55493112,"open":264.46,"high":282.07,"low":262.61,"close":281.88,"volume":36352756,"count":391218,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55493112,"sequence":41899851,"size":29,"condition":115,"price":281.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZSL"},"quote":{"ms_of_day":55493112,"bid_size":125,"bid_exchange":29,"bid":28.31,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":28.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZSL"},"ohlc":{"ms_of_day":55493113,"open":34.68,"high":35.73,"low":28.37,"close":28.37,"volume":1183026,"count":4017,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZSL"},"trade":{"ms_of_day":55493113,"sequence":41899858,"size":300,"condition":95,"price":28.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493113,"bid_size":6719,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":47.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493112,"open":45.2,"high":47.71,"low":42.58,"close":47.71,"volume":3881559,"count":13445,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493112,"sequence":41899856,"size":70,"condition":115,"price":47.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493113,"bid_size":6719,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":47.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493112,"open":45.2,"high":47.71,"low":42.58,"close":47.71,"volume":3881659,"count":13446,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493112,"sequence":41899857,"size":100,"condition":95,"price":47.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55493113,"bid_size":10,"bid_exchange":29,"bid":61.22,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":61.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55493113,"open":48.36,"high":61.89,"low":46.42,"close":61.22,"volume":2374050,"count":17942,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55493113,"sequence":41899920,"size":100,"condition":0,"price":61.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"quote":{"ms_of_day":55493113,"bid_size":240,"bid_exchange":29,"bid":61.61,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"ohlc":{"ms_of_day":55493113,"open":47.38,"high":62.19,"low":46.56,"close":61.63,"volume":1888466,"count":15866,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"trade":{"ms_of_day":55493113,"sequence":41899859,"size":10,"condition":115,"price":61.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493113,"bid_size":528,"bid_exchange":29,"bid":57.3,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493113,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9583823,"count":84619,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493113,"sequence":41899922,"size":100,"condition":0,"price":57.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUST"},"quote":{"ms_of_day":55493113,"bid_size":300,"bid_exchange":29,"bid":36.43,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":36.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUST"},"ohlc":{"ms_of_day":55493113,"open":48.61,"high":49.82,"low":36.02,"close":36.44,"volume":3246180,"count":22955,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUST"},"trade":{"ms_of_day":55493113,"sequence":41899860,"size":100,"condition":95,"price":36.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493113,"bid_size":859,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":650,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493113,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6923372,"count":66893,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493113,"sequence":41899930,"size":100,"condition":0,"price":26.35,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493113,"bid_size":40000,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":664,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493113,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":207949857,"count":91083,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493113,"sequence":41899863,"size":1234,"condition":95,"price":11.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493113,"bid_size":859,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":650,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493113,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6923472,"count":66894,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493113,"sequence":41899931,"size":100,"condition":0,"price":26.35,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493113,"bid_size":40000,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":664,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493113,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":207951940,"count":91084,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493113,"sequence":41899864,"size":2083,"condition":95,"price":11.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493113,"bid_size":40000,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":664,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493113,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":207954976,"count":91085,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493113,"sequence":41899865,"size":3036,"condition":95,"price":11.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55493113,"bid_size":475,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55493113,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18906794,"count":193391,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55493113,"sequence":41899939,"size":24,"condition":115,"price":48.275,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493114,"bid_size":1259,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":650,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493113,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6923620,"count":66895,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493113,"sequence":41899940,"size":148,"condition":0,"price":26.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493114,"bid_size":1259,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":650,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493113,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6923670,"count":66896,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493113,"sequence":41899941,"size":50,"condition":115,"price":26.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"quote":{"ms_of_day":55491838,"bid_size":68,"bid_exchange":29,"bid":40.42,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":40.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"ohlc":{"ms_of_day":55493113,"open":38.61,"high":40.79,"low":37.89,"close":40.43,"volume":2405267,"count":19079,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"trade":{"ms_of_day":55493113,"sequence":41899866,"size":50,"condition":115,"price":40.43,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"quote":{"ms_of_day":55493113,"bid_size":68,"bid_exchange":29,"bid":40.42,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":40.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"ohlc":{"ms_of_day":55493113,"open":38.61,"high":40.79,"low":37.89,"close":40.43,"volume":2405378,"count":19080,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"trade":{"ms_of_day":55493113,"sequence":41899867,"size":111,"condition":95,"price":40.43,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"quote":{"ms_of_day":55493113,"bid_size":568,"bid_exchange":29,"bid":40.42,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":40.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"ohlc":{"ms_of_day":55493113,"open":38.61,"high":40.79,"low":37.89,"close":40.43,"volume":2405434,"count":19081,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"trade":{"ms_of_day":55493113,"sequence":41899868,"size":56,"condition":115,"price":40.43,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55493114,"bid_size":560,"bid_exchange":29,"bid":61.22,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":61.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55493114,"open":48.36,"high":61.89,"low":46.42,"close":61.23,"volume":2374150,"count":17943,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55493114,"sequence":41899954,"size":100,"condition":0,"price":61.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"quote":{"ms_of_day":55493113,"bid_size":568,"bid_exchange":29,"bid":40.42,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":40.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"ohlc":{"ms_of_day":55493113,"open":38.61,"high":40.79,"low":37.89,"close":40.43,"volume":2405547,"count":19082,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"trade":{"ms_of_day":55493113,"sequence":41899869,"size":113,"condition":95,"price":40.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55493114,"bid_size":550,"bid_exchange":29,"bid":61.22,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":61.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55493114,"open":48.36,"high":61.89,"low":46.42,"close":61.23,"volume":2374200,"count":17944,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55493114,"sequence":41899956,"size":50,"condition":115,"price":61.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55493114,"bid_size":550,"bid_exchange":29,"bid":61.22,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":61.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55493114,"open":48.36,"high":61.89,"low":46.42,"close":61.23,"volume":2374270,"count":17945,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55493114,"sequence":41899957,"size":70,"condition":115,"price":61.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"quote":{"ms_of_day":55493113,"bid_size":1368,"bid_exchange":29,"bid":40.42,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":40.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"ohlc":{"ms_of_day":55493113,"open":38.61,"high":40.79,"low":37.89,"close":40.43,"volume":2405591,"count":19083,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"trade":{"ms_of_day":55493113,"sequence":41899870,"size":44,"condition":115,"price":40.43,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"quote":{"ms_of_day":55493113,"bid_size":1368,"bid_exchange":29,"bid":40.42,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":40.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"ohlc":{"ms_of_day":55493113,"open":38.61,"high":40.79,"low":37.89,"close":40.43,"volume":2405630,"count":19084,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"trade":{"ms_of_day":55493113,"sequence":41899871,"size":39,"condition":115,"price":40.43,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493114,"bid_size":528,"bid_exchange":29,"bid":57.3,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493114,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9583853,"count":84620,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493114,"sequence":41899958,"size":30,"condition":115,"price":57.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"quote":{"ms_of_day":55493113,"bid_size":1418,"bid_exchange":29,"bid":40.42,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":40.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"ohlc":{"ms_of_day":55493113,"open":38.61,"high":40.79,"low":37.89,"close":40.43,"volume":2405717,"count":19085,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"trade":{"ms_of_day":55493113,"sequence":41899872,"size":87,"condition":115,"price":40.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55493114,"bid_size":550,"bid_exchange":29,"bid":61.22,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":61.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55493114,"open":48.36,"high":61.89,"low":46.42,"close":61.23,"volume":2374300,"count":17946,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55493114,"sequence":41899959,"size":30,"condition":115,"price":61.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55493114,"bid_size":550,"bid_exchange":29,"bid":61.22,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":61.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55493114,"open":48.36,"high":61.89,"low":46.42,"close":61.23,"volume":2374370,"count":17947,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55493114,"sequence":41899960,"size":70,"condition":115,"price":61.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"quote":{"ms_of_day":55493113,"bid_size":1668,"bid_exchange":29,"bid":40.42,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":40.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"ohlc":{"ms_of_day":55493113,"open":38.61,"high":40.79,"low":37.89,"close":40.43,"volume":2405804,"count":19086,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"trade":{"ms_of_day":55493113,"sequence":41899873,"size":87,"condition":115,"price":40.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUST"},"quote":{"ms_of_day":55493113,"bid_size":100,"bid_exchange":29,"bid":36.43,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":36.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUST"},"ohlc":{"ms_of_day":55493113,"open":48.61,"high":49.82,"low":36.02,"close":36.44,"volume":3246267,"count":22956,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUST"},"trade":{"ms_of_day":55493113,"sequence":41899896,"size":87,"condition":115,"price":36.44,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493113,"bid_size":3774,"bid_exchange":29,"bid":47.68,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":47.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493113,"open":45.2,"high":47.71,"low":42.58,"close":47.71,"volume":3881759,"count":13447,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493113,"sequence":41899897,"size":100,"condition":95,"price":47.71,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493114,"bid_size":6801,"bid_exchange":29,"bid":5.88,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":5.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493114,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69893739,"count":90362,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493114,"sequence":41899962,"size":138,"condition":95,"price":5.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"quote":{"ms_of_day":55493113,"bid_size":800,"bid_exchange":29,"bid":40.43,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":40.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"ohlc":{"ms_of_day":55493113,"open":38.61,"high":40.79,"low":37.89,"close":40.43,"volume":2405891,"count":19087,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"trade":{"ms_of_day":55493113,"sequence":41899874,"size":87,"condition":115,"price":40.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55493113,"bid_size":2905,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":4800,"ask_exchange":29,"ask":45.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55493113,"open":41.51,"high":45.89,"low":40.91,"close":45.65,"volume":49372078,"count":226896,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55493113,"sequence":41899898,"size":97,"condition":115,"price":45.65,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55493114,"bid_size":550,"bid_exchange":29,"bid":61.22,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":61.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55493114,"open":48.36,"high":61.89,"low":46.42,"close":61.22,"volume":2374470,"count":17948,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55493114,"sequence":41899963,"size":100,"condition":0,"price":61.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55493113,"bid_size":2905,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":4800,"ask_exchange":29,"ask":45.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55493113,"open":41.51,"high":45.89,"low":40.91,"close":45.65,"volume":49372120,"count":226897,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55493113,"sequence":41899899,"size":42,"condition":115,"price":45.65,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"quote":{"ms_of_day":55493113,"bid_size":1145,"bid_exchange":29,"bid":40.43,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":40.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"ohlc":{"ms_of_day":55493113,"open":38.61,"high":40.79,"low":37.89,"close":40.43,"volume":2405917,"count":19088,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"trade":{"ms_of_day":55493113,"sequence":41899875,"size":26,"condition":115,"price":40.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493114,"bid_size":1474,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493114,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6923708,"count":66897,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493114,"sequence":41899968,"size":38,"condition":115,"price":26.35,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493113,"bid_size":1700,"bid_exchange":29,"bid":47.69,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":47.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493113,"open":45.2,"high":47.73,"low":42.58,"close":47.73,"volume":3881859,"count":13448,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493113,"sequence":41899900,"size":100,"condition":95,"price":47.73,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493113,"bid_size":900,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":47.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493113,"open":45.2,"high":47.73,"low":42.58,"close":47.72,"volume":3881959,"count":13449,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493113,"sequence":41899909,"size":100,"condition":95,"price":47.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":2300,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":11700,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493113,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42122890,"count":93890,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493113,"sequence":41899876,"size":400,"condition":0,"price":31.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493113,"bid_size":900,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":47.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493113,"open":45.2,"high":47.73,"low":42.58,"close":47.73,"volume":3882019,"count":13450,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493113,"sequence":41899910,"size":60,"condition":115,"price":47.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":2300,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":11700,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493113,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42123190,"count":93891,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493113,"sequence":41899877,"size":300,"condition":0,"price":31.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493113,"bid_size":900,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":47.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493113,"open":45.2,"high":47.73,"low":42.58,"close":47.73,"volume":3882219,"count":13451,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493113,"sequence":41899911,"size":200,"condition":95,"price":47.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":2300,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":11700,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493113,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42123890,"count":93892,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493113,"sequence":41899878,"size":700,"condition":0,"price":31.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493113,"bid_size":900,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":47.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493113,"open":45.2,"high":47.73,"low":42.58,"close":47.73,"volume":3882319,"count":13452,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493113,"sequence":41899912,"size":100,"condition":95,"price":47.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":2300,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":11700,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493113,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42124990,"count":93893,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493113,"sequence":41899879,"size":1100,"condition":0,"price":31.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":2300,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":11700,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493113,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42125090,"count":93894,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493113,"sequence":41899880,"size":100,"condition":0,"price":31.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493113,"bid_size":1400,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":47.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493113,"open":45.2,"high":47.73,"low":42.58,"close":47.68,"volume":3882419,"count":13453,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493113,"sequence":41899921,"size":100,"condition":0,"price":47.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493113,"bid_size":800,"bid_exchange":29,"bid":47.71,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":47.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493113,"open":45.2,"high":47.73,"low":42.58,"close":47.7,"volume":3882420,"count":13454,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493113,"sequence":41899924,"size":1,"condition":115,"price":47.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493113,"bid_size":59200,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":34201,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493113,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":207955640,"count":91086,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493113,"sequence":41899884,"size":664,"condition":95,"price":11.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493113,"bid_size":800,"bid_exchange":29,"bid":47.71,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":47.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493113,"open":45.2,"high":47.73,"low":42.58,"close":47.72,"volume":3882520,"count":13455,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493113,"sequence":41899925,"size":100,"condition":95,"price":47.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":13530,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":12000,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493113,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42125190,"count":93895,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493113,"sequence":41899887,"size":100,"condition":0,"price":31.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55492852,"bid_size":113,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55493113,"open":44.9,"high":48.9,"low":40.01,"close":40.45,"volume":11367155,"count":135100,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55493113,"sequence":41899926,"size":90,"condition":96,"price":40.4547,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493113,"bid_size":600,"bid_exchange":29,"bid":47.71,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":47.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493113,"open":45.2,"high":47.73,"low":42.58,"close":47.7,"volume":3882530,"count":13456,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493113,"sequence":41899927,"size":10,"condition":115,"price":47.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493114,"bid_size":655,"bid_exchange":29,"bid":57.3,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493114,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9583901,"count":84621,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493114,"sequence":41899973,"size":48,"condition":115,"price":57.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55493113,"bid_size":460,"bid_exchange":29,"bid":281.89,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":281.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55493113,"open":264.46,"high":282.07,"low":262.61,"close":281.89,"volume":36352848,"count":391219,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55493113,"sequence":41899889,"size":92,"condition":115,"price":281.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55493113,"bid_size":460,"bid_exchange":29,"bid":281.89,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":281.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55493113,"open":264.46,"high":282.07,"low":262.61,"close":281.89,"volume":36352948,"count":391220,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55493113,"sequence":41899890,"size":100,"condition":95,"price":281.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493113,"bid_size":600,"bid_exchange":29,"bid":47.71,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":47.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493113,"open":45.2,"high":47.73,"low":42.58,"close":47.71,"volume":3882730,"count":13457,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493113,"sequence":41899928,"size":200,"condition":95,"price":47.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":11230,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":12200,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493113,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42125290,"count":93896,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493113,"sequence":41899892,"size":100,"condition":0,"price":31.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55493114,"bid_size":2905,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":4855,"ask_exchange":29,"ask":45.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55493113,"open":41.51,"high":45.89,"low":40.91,"close":45.65,"volume":49372320,"count":226898,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55493113,"sequence":41899929,"size":200,"condition":0,"price":45.65,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55493114,"bid_size":650,"bid_exchange":29,"bid":61.22,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":61.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55493114,"open":48.36,"high":61.89,"low":46.42,"close":61.23,"volume":2374520,"count":17949,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55493114,"sequence":41899978,"size":50,"condition":115,"price":61.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZSL"},"quote":{"ms_of_day":55493113,"bid_size":125,"bid_exchange":29,"bid":28.31,"bid_condition":0,"ask_size":603,"ask_exchange":29,"ask":28.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZSL"},"ohlc":{"ms_of_day":55493113,"open":34.68,"high":35.73,"low":28.37,"close":28.37,"volume":1183326,"count":4018,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZSL"},"trade":{"ms_of_day":55493113,"sequence":41899895,"size":300,"condition":0,"price":28.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55493114,"bid_size":2160,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":20.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55493113,"open":18.64,"high":20.98,"low":18.45,"close":20.83,"volume":10915938,"count":108061,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55493113,"sequence":41899932,"size":100,"condition":0,"price":20.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55493114,"bid_size":2160,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":20.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55493113,"open":18.64,"high":20.98,"low":18.45,"close":20.83,"volume":10916138,"count":108062,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55493113,"sequence":41899933,"size":200,"condition":0,"price":20.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55493114,"bid_size":2160,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":20.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55493113,"open":18.64,"high":20.98,"low":18.45,"close":20.83,"volume":10916338,"count":108063,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55493113,"sequence":41899934,"size":200,"condition":0,"price":20.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55493114,"bid_size":2160,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":20.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55493113,"open":18.64,"high":20.98,"low":18.45,"close":20.83,"volume":10916438,"count":108064,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55493113,"sequence":41899935,"size":100,"condition":0,"price":20.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493114,"bid_size":11915,"bid_exchange":29,"bid":5.88,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493114,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69893913,"count":90363,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493114,"sequence":41899980,"size":174,"condition":95,"price":5.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55493114,"bid_size":2160,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":20.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55493113,"open":18.64,"high":20.98,"low":18.45,"close":20.83,"volume":10916538,"count":108065,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55493113,"sequence":41899936,"size":100,"condition":0,"price":20.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493114,"bid_size":11915,"bid_exchange":29,"bid":5.88,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493114,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69894021,"count":90364,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493114,"sequence":41899981,"size":108,"condition":95,"price":5.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":15760,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":2600,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493113,"open":29.52,"high":33.18,"low":28.38,"close":31.36,"volume":42125590,"count":93897,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493113,"sequence":41899902,"size":300,"condition":95,"price":31.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493114,"bid_size":11915,"bid_exchange":29,"bid":5.88,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493114,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69894056,"count":90365,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493114,"sequence":41899982,"size":35,"condition":115,"price":5.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55493114,"bid_size":2160,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":20.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55493113,"open":18.64,"high":20.98,"low":18.45,"close":20.83,"volume":10916638,"count":108066,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55493113,"sequence":41899937,"size":100,"condition":0,"price":20.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":15760,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":2600,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493113,"open":29.52,"high":33.18,"low":28.38,"close":31.36,"volume":42126290,"count":93898,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493113,"sequence":41899903,"size":700,"condition":95,"price":31.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493114,"bid_size":11915,"bid_exchange":29,"bid":5.88,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493114,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69894156,"count":90366,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493114,"sequence":41899983,"size":100,"condition":95,"price":5.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55493114,"bid_size":5905,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":4855,"ask_exchange":29,"ask":45.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55493114,"open":41.51,"high":45.89,"low":40.91,"close":45.65,"volume":49373720,"count":226899,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55493114,"sequence":41899943,"size":1400,"condition":0,"price":45.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":15760,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":2600,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493113,"open":29.52,"high":33.18,"low":28.38,"close":31.36,"volume":42126690,"count":93899,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493113,"sequence":41899904,"size":400,"condition":0,"price":31.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55493114,"bid_size":5905,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":4855,"ask_exchange":29,"ask":45.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55493114,"open":41.51,"high":45.89,"low":40.91,"close":45.65,"volume":49373820,"count":226900,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55493114,"sequence":41899944,"size":100,"condition":0,"price":45.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":15760,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":2600,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493113,"open":29.52,"high":33.18,"low":28.38,"close":31.36,"volume":42127590,"count":93900,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493113,"sequence":41899905,"size":900,"condition":0,"price":31.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55493114,"bid_size":5905,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":4855,"ask_exchange":29,"ask":45.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55493114,"open":41.51,"high":45.89,"low":40.91,"close":45.65,"volume":49374720,"count":226901,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55493114,"sequence":41899945,"size":900,"condition":0,"price":45.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":15760,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":2600,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493113,"open":29.52,"high":33.18,"low":28.38,"close":31.36,"volume":42127690,"count":93901,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493113,"sequence":41899906,"size":100,"condition":0,"price":31.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55493114,"bid_size":5905,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":4855,"ask_exchange":29,"ask":45.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55493114,"open":41.51,"high":45.89,"low":40.91,"close":45.65,"volume":49374920,"count":226902,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55493114,"sequence":41899946,"size":200,"condition":0,"price":45.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":15760,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":2600,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493113,"open":29.52,"high":33.18,"low":28.38,"close":31.36,"volume":42128190,"count":93902,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493113,"sequence":41899907,"size":500,"condition":0,"price":31.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55493114,"bid_size":5905,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":4855,"ask_exchange":29,"ask":45.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55493114,"open":41.51,"high":45.89,"low":40.91,"close":45.65,"volume":49375120,"count":226903,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55493114,"sequence":41899947,"size":200,"condition":0,"price":45.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55493114,"bid_size":5905,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":4855,"ask_exchange":29,"ask":45.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55493114,"open":41.51,"high":45.89,"low":40.91,"close":45.65,"volume":49376020,"count":226904,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55493114,"sequence":41899948,"size":900,"condition":0,"price":45.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":15760,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":2600,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493113,"open":29.52,"high":33.18,"low":28.38,"close":31.36,"volume":42129290,"count":93903,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493113,"sequence":41899908,"size":1100,"condition":0,"price":31.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":15760,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":2495,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493113,"open":29.52,"high":33.18,"low":28.38,"close":31.36,"volume":42129590,"count":93904,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493113,"sequence":41899913,"size":300,"condition":0,"price":31.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":15760,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":2495,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493113,"open":29.52,"high":33.18,"low":28.38,"close":31.36,"volume":42129690,"count":93905,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493113,"sequence":41899914,"size":100,"condition":0,"price":31.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493114,"bid_size":1300,"bid_exchange":29,"bid":47.71,"bid_condition":0,"ask_size":171,"ask_exchange":29,"ask":47.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493114,"open":45.2,"high":47.73,"low":42.58,"close":47.73,"volume":3883530,"count":13458,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493114,"sequence":41899964,"size":800,"condition":95,"price":47.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":15760,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":2495,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493113,"open":29.52,"high":33.18,"low":28.38,"close":31.36,"volume":42132290,"count":93906,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493113,"sequence":41899915,"size":2600,"condition":0,"price":31.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493114,"bid_size":1300,"bid_exchange":29,"bid":47.71,"bid_condition":0,"ask_size":171,"ask_exchange":29,"ask":47.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493114,"open":45.2,"high":47.74,"low":42.58,"close":47.74,"volume":3883590,"count":13459,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493114,"sequence":41899965,"size":60,"condition":115,"price":47.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":15760,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":2495,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493113,"open":29.52,"high":33.18,"low":28.38,"close":31.36,"volume":42134290,"count":93907,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493113,"sequence":41899916,"size":2000,"condition":0,"price":31.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493114,"bid_size":1300,"bid_exchange":29,"bid":47.71,"bid_condition":0,"ask_size":171,"ask_exchange":29,"ask":47.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493114,"open":45.2,"high":47.74,"low":42.58,"close":47.74,"volume":3883690,"count":13460,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493114,"sequence":41899966,"size":100,"condition":95,"price":47.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":21160,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":2495,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493113,"open":29.52,"high":33.18,"low":28.38,"close":31.36,"volume":42134390,"count":93908,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493113,"sequence":41899917,"size":100,"condition":95,"price":31.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":21160,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":2495,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493113,"open":29.52,"high":33.18,"low":28.38,"close":31.36,"volume":42134490,"count":93909,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493113,"sequence":41899918,"size":100,"condition":95,"price":31.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493114,"bid_size":1300,"bid_exchange":29,"bid":47.71,"bid_condition":0,"ask_size":171,"ask_exchange":29,"ask":47.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493114,"open":45.2,"high":47.74,"low":42.58,"close":47.72,"volume":3883691,"count":13461,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493114,"sequence":41899969,"size":1,"condition":115,"price":47.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493114,"bid_size":1300,"bid_exchange":29,"bid":47.71,"bid_condition":0,"ask_size":171,"ask_exchange":29,"ask":47.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493114,"open":45.2,"high":47.74,"low":42.58,"close":47.72,"volume":3883696,"count":13462,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493114,"sequence":41899970,"size":5,"condition":115,"price":47.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":21160,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":2495,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493113,"open":29.52,"high":33.18,"low":28.38,"close":31.36,"volume":42134495,"count":93910,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493113,"sequence":41899919,"size":5,"condition":115,"price":31.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493113,"bid_size":23560,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":2495,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493113,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42136895,"count":93911,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493113,"sequence":41899923,"size":2400,"condition":0,"price":31.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55493114,"bid_size":1380,"bid_exchange":29,"bid":281.89,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":281.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55493114,"open":264.46,"high":282.07,"low":262.61,"close":281.9,"volume":36353020,"count":391221,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55493114,"sequence":41899949,"size":72,"condition":115,"price":281.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55493114,"bid_size":1380,"bid_exchange":29,"bid":281.89,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":281.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55493114,"open":264.46,"high":282.07,"low":262.61,"close":281.9,"volume":36353050,"count":391222,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55493114,"sequence":41899950,"size":30,"condition":115,"price":281.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"quote":{"ms_of_day":55493114,"bid_size":3435,"bid_exchange":29,"bid":6.3,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":6.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"ohlc":{"ms_of_day":55493114,"open":5.26,"high":6.69,"low":4.89,"close":6.3,"volume":45273214,"count":93525,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"trade":{"ms_of_day":55493114,"sequence":41899955,"size":200,"condition":0,"price":6.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"quote":{"ms_of_day":55493113,"bid_size":200,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"ohlc":{"ms_of_day":55493114,"open":47.38,"high":62.19,"low":46.56,"close":61.65,"volume":1888566,"count":15867,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"trade":{"ms_of_day":55493114,"sequence":41899967,"size":100,"condition":95,"price":61.65,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JDST"},"quote":{"ms_of_day":55493113,"bid_size":200,"bid_exchange":29,"bid":16.08,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":16.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JDST"},"ohlc":{"ms_of_day":55493113,"open":22.66,"high":23.57,"low":15.92,"close":16.08,"volume":4025736,"count":16733,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JDST"},"trade":{"ms_of_day":55493113,"sequence":41899893,"size":9,"condition":115,"price":16.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493114,"bid_size":11915,"bid_exchange":29,"bid":5.88,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493114,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69894195,"count":90367,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493114,"sequence":41899984,"size":39,"condition":115,"price":5.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"quote":{"ms_of_day":55493113,"bid_size":200,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"ohlc":{"ms_of_day":55493114,"open":47.38,"high":62.19,"low":46.56,"close":61.65,"volume":1888666,"count":15868,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"trade":{"ms_of_day":55493114,"sequence":41899971,"size":100,"condition":0,"price":61.65,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493114,"bid_size":11915,"bid_exchange":29,"bid":5.88,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493114,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69894295,"count":90368,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493114,"sequence":41899985,"size":100,"condition":95,"price":5.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493114,"bid_size":7514,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":7300,"ask_exchange":29,"ask":31.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493114,"open":29.52,"high":33.18,"low":28.38,"close":31.36,"volume":42137995,"count":93912,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493114,"sequence":41899974,"size":1100,"condition":0,"price":31.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JDST"},"quote":{"ms_of_day":55493113,"bid_size":200,"bid_exchange":29,"bid":16.08,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":16.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JDST"},"ohlc":{"ms_of_day":55493113,"open":22.66,"high":23.57,"low":15.92,"close":16.08,"volume":4025745,"count":16734,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JDST"},"trade":{"ms_of_day":55493113,"sequence":41899901,"size":9,"condition":115,"price":16.0825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493114,"bid_size":11915,"bid_exchange":29,"bid":5.88,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493114,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69894395,"count":90369,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493114,"sequence":41899986,"size":100,"condition":95,"price":5.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493114,"bid_size":1300,"bid_exchange":29,"bid":47.71,"bid_condition":0,"ask_size":171,"ask_exchange":29,"ask":47.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493114,"open":45.2,"high":47.74,"low":42.58,"close":47.72,"volume":3883706,"count":13463,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493114,"sequence":41899972,"size":10,"condition":115,"price":47.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493114,"bid_size":31743,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":32901,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493114,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":207957140,"count":91087,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493114,"sequence":41899975,"size":1500,"condition":0,"price":11.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493114,"bid_size":11915,"bid_exchange":29,"bid":5.88,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493114,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69894495,"count":90370,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493114,"sequence":41899987,"size":100,"condition":95,"price":5.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493114,"bid_size":31743,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":32901,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493114,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":207962640,"count":91088,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493114,"sequence":41899976,"size":5500,"condition":0,"price":11.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493114,"bid_size":11915,"bid_exchange":29,"bid":5.88,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493114,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69894515,"count":90371,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493114,"sequence":41899988,"size":20,"condition":115,"price":5.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"quote":{"ms_of_day":55492113,"bid_size":237,"bid_exchange":29,"bid":156.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":156.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"ohlc":{"ms_of_day":55493113,"open":141.01,"high":159.0,"low":141.01,"close":156.93,"volume":1931676,"count":45275,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"trade":{"ms_of_day":55493113,"sequence":41899938,"size":100,"condition":0,"price":156.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZSL"},"quote":{"ms_of_day":55493113,"bid_size":100,"bid_exchange":29,"bid":28.31,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":28.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZSL"},"ohlc":{"ms_of_day":55493114,"open":34.68,"high":35.73,"low":28.37,"close":28.37,"volume":1183626,"count":4019,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZSL"},"trade":{"ms_of_day":55493114,"sequence":41899977,"size":300,"condition":0,"price":28.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493114,"bid_size":11915,"bid_exchange":29,"bid":5.88,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493114,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69894615,"count":90372,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493114,"sequence":41899989,"size":100,"condition":95,"price":5.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"quote":{"ms_of_day":55255906,"bid_size":100,"bid_exchange":29,"bid":0.5724,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":0.5889,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"ohlc":{"ms_of_day":55493114,"open":0.692,"high":0.735,"low":0.55,"close":0.5889,"volume":1562610,"count":19777,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"trade":{"ms_of_day":55493114,"sequence":41899942,"size":1,"condition":115,"price":0.5889,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"quote":{"ms_of_day":55493114,"bid_size":3435,"bid_exchange":29,"bid":6.3,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":6.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"ohlc":{"ms_of_day":55493114,"open":5.26,"high":6.69,"low":4.89,"close":6.3,"volume":45273314,"count":93526,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"trade":{"ms_of_day":55493114,"sequence":41899979,"size":100,"condition":0,"price":6.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493114,"bid_size":11915,"bid_exchange":29,"bid":5.88,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493114,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69894652,"count":90373,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493114,"sequence":41899991,"size":37,"condition":115,"price":5.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JDST"},"quote":{"ms_of_day":55493113,"bid_size":100,"bid_exchange":29,"bid":16.08,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":16.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JDST"},"ohlc":{"ms_of_day":55493114,"open":22.66,"high":23.57,"low":15.92,"close":16.08,"volume":4025845,"count":16735,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JDST"},"trade":{"ms_of_day":55493114,"sequence":41899951,"size":100,"condition":0,"price":16.08,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493114,"bid_size":31743,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":32901,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493114,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":207964228,"count":91089,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493114,"sequence":41899990,"size":1588,"condition":0,"price":11.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493114,"bid_size":11915,"bid_exchange":29,"bid":5.88,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493114,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69894739,"count":90374,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493114,"sequence":41899992,"size":87,"condition":115,"price":5.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493114,"bid_size":11915,"bid_exchange":29,"bid":5.88,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493114,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69894839,"count":90375,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493114,"sequence":41899993,"size":100,"condition":95,"price":5.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"quote":{"ms_of_day":55493114,"bid_size":100,"bid_exchange":29,"bid":107.41,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":107.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"ohlc":{"ms_of_day":55493114,"open":97.49,"high":107.88,"low":95.29,"close":107.42,"volume":7653262,"count":118733,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"trade":{"ms_of_day":55493114,"sequence":41899952,"size":93,"condition":115,"price":107.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493114,"bid_size":11915,"bid_exchange":29,"bid":5.88,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493114,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69894939,"count":90376,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493114,"sequence":41899994,"size":100,"condition":95,"price":5.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493114,"bid_size":8506,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493114,"open":29.52,"high":33.18,"low":28.38,"close":31.36,"volume":42139095,"count":93913,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493114,"sequence":41899999,"size":1100,"condition":0,"price":31.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"quote":{"ms_of_day":55493114,"bid_size":100,"bid_exchange":29,"bid":107.41,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":107.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"ohlc":{"ms_of_day":55493114,"open":97.49,"high":107.88,"low":95.29,"close":107.42,"volume":7653282,"count":118734,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"trade":{"ms_of_day":55493114,"sequence":41899953,"size":20,"condition":115,"price":107.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493114,"bid_size":11915,"bid_exchange":29,"bid":5.88,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493114,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69895039,"count":90377,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493114,"sequence":41899995,"size":100,"condition":95,"price":5.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493114,"bid_size":8506,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493114,"open":29.52,"high":33.18,"low":28.38,"close":31.36,"volume":42140595,"count":93914,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493114,"sequence":41900000,"size":1500,"condition":0,"price":31.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493114,"bid_size":8506,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":7300,"ask_exchange":29,"ask":31.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493114,"open":29.52,"high":33.18,"low":28.38,"close":31.36,"volume":42140795,"count":93915,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493114,"sequence":41900002,"size":200,"condition":0,"price":31.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"quote":{"ms_of_day":55493113,"bid_size":170,"bid_exchange":29,"bid":36.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"ohlc":{"ms_of_day":55493114,"open":31.79,"high":36.42,"low":31.79,"close":36.11,"volume":7557671,"count":92033,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"trade":{"ms_of_day":55493114,"sequence":41899961,"size":100,"condition":0,"price":36.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBSW"},"quote":{"ms_of_day":55493114,"bid_size":8382,"bid_exchange":29,"bid":4.35,"bid_condition":0,"ask_size":4510,"ask_exchange":29,"ask":4.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBSW"},"ohlc":{"ms_of_day":55493114,"open":3.81,"high":4.36,"low":3.66,"close":4.355,"volume":26432679,"count":49792,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBSW"},"trade":{"ms_of_day":55493114,"sequence":41899996,"size":1750,"condition":0,"price":4.355,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"quote":{"ms_of_day":55493114,"bid_size":3435,"bid_exchange":29,"bid":6.3,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":6.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"ohlc":{"ms_of_day":55493114,"open":5.26,"high":6.69,"low":4.89,"close":6.3,"volume":45273414,"count":93527,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"trade":{"ms_of_day":55493114,"sequence":41900005,"size":100,"condition":0,"price":6.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXD"},"quote":{"ms_of_day":55493114,"bid_size":3200,"bid_exchange":29,"bid":6.33,"bid_condition":0,"ask_size":6463,"ask_exchange":29,"ask":6.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXD"},"ohlc":{"ms_of_day":55493114,"open":9.61,"high":9.89,"low":6.24,"close":6.34,"volume":5642904,"count":10275,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXD"},"trade":{"ms_of_day":55493114,"sequence":41900016,"size":30,"condition":115,"price":6.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZSL"},"quote":{"ms_of_day":55493113,"bid_size":100,"bid_exchange":29,"bid":28.31,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":28.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZSL"},"ohlc":{"ms_of_day":55493114,"open":34.68,"high":35.73,"low":28.37,"close":28.37,"volume":1183651,"count":4020,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZSL"},"trade":{"ms_of_day":55493114,"sequence":41900006,"size":25,"condition":115,"price":28.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493114,"bid_size":29243,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":32901,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493114,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":207966528,"count":91090,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493114,"sequence":41900008,"size":2300,"condition":0,"price":11.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493114,"bid_size":12911,"bid_exchange":29,"bid":5.88,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493114,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69902190,"count":90378,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493114,"sequence":41899997,"size":7151,"condition":0,"price":5.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55493114,"bid_size":7650,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":45.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55493115,"open":41.51,"high":45.89,"low":40.91,"close":45.65,"volume":49376025,"count":226905,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55493115,"sequence":41900027,"size":5,"condition":115,"price":45.65,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"quote":{"ms_of_day":55493114,"bid_size":300,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"ohlc":{"ms_of_day":55493114,"open":47.38,"high":62.19,"low":46.56,"close":61.65,"volume":1888713,"count":15869,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"trade":{"ms_of_day":55493114,"sequence":41900010,"size":47,"condition":115,"price":61.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZSL"},"quote":{"ms_of_day":55493113,"bid_size":100,"bid_exchange":29,"bid":28.31,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":28.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZSL"},"ohlc":{"ms_of_day":55493114,"open":34.68,"high":35.73,"low":28.37,"close":28.37,"volume":1183926,"count":4021,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZSL"},"trade":{"ms_of_day":55493114,"sequence":41900011,"size":275,"condition":0,"price":28.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55493114,"bid_size":7650,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":45.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55493115,"open":41.51,"high":45.89,"low":40.91,"close":45.65,"volume":49376620,"count":226906,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55493115,"sequence":41900031,"size":595,"condition":0,"price":45.65,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUST"},"quote":{"ms_of_day":55493115,"bid_size":200,"bid_exchange":29,"bid":36.43,"bid_condition":0,"ask_size":309,"ask_exchange":29,"ask":36.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUST"},"ohlc":{"ms_of_day":55493115,"open":48.61,"high":49.82,"low":36.02,"close":36.43,"volume":3246367,"count":22957,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUST"},"trade":{"ms_of_day":55493115,"sequence":41900035,"size":100,"condition":0,"price":36.43,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"quote":{"ms_of_day":55493114,"bid_size":3435,"bid_exchange":29,"bid":6.3,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":6.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"ohlc":{"ms_of_day":55493114,"open":5.26,"high":6.69,"low":4.89,"close":6.3,"volume":45273614,"count":93528,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"trade":{"ms_of_day":55493114,"sequence":41900012,"size":200,"condition":0,"price":6.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493114,"bid_size":628,"bid_exchange":29,"bid":57.3,"bid_condition":0,"ask_size":551,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493114,"open":49.04,"high":57.57,"low":48.1,"close":57.29,"volume":9583921,"count":84622,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493114,"sequence":41900003,"size":20,"condition":96,"price":57.2994,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55493114,"bid_size":100,"bid_exchange":29,"bid":106.96,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":106.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55493114,"open":102.16,"high":116.11,"low":92.11,"close":106.96,"volume":105014516,"count":865837,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55493114,"sequence":41899998,"size":25,"condition":115,"price":106.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55493115,"bid_size":113,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":40.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55493115,"open":44.9,"high":48.9,"low":40.01,"close":40.47,"volume":11367159,"count":135101,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55493115,"sequence":41900036,"size":4,"condition":115,"price":40.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"quote":{"ms_of_day":55493114,"bid_size":300,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"ohlc":{"ms_of_day":55493114,"open":47.38,"high":62.19,"low":46.56,"close":61.65,"volume":1888748,"count":15870,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"trade":{"ms_of_day":55493114,"sequence":41900022,"size":35,"condition":115,"price":61.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55493115,"bid_size":10050,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":45.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55493115,"open":41.51,"high":45.89,"low":40.91,"close":45.64,"volume":49376810,"count":226907,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55493115,"sequence":41900037,"size":190,"condition":0,"price":45.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"quote":{"ms_of_day":55493114,"bid_size":100,"bid_exchange":29,"bid":156.94,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":156.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"ohlc":{"ms_of_day":55493114,"open":141.01,"high":159.0,"low":141.01,"close":156.94,"volume":1931776,"count":45276,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"trade":{"ms_of_day":55493114,"sequence":41900001,"size":100,"condition":0,"price":156.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"quote":{"ms_of_day":55493114,"bid_size":300,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"ohlc":{"ms_of_day":55493114,"open":47.38,"high":62.19,"low":46.56,"close":61.65,"volume":1888749,"count":15871,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"trade":{"ms_of_day":55493114,"sequence":41900023,"size":1,"condition":115,"price":61.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55493115,"bid_size":113,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":40.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55493115,"open":44.9,"high":48.9,"low":40.01,"close":40.47,"volume":11367255,"count":135102,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55493115,"sequence":41900039,"size":96,"condition":115,"price":40.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55493114,"bid_size":250,"bid_exchange":29,"bid":281.9,"bid_condition":0,"ask_size":1230,"ask_exchange":29,"ask":281.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55493115,"open":264.46,"high":282.07,"low":262.61,"close":281.89,"volume":36353150,"count":391223,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55493115,"sequence":41900025,"size":100,"condition":0,"price":281.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"quote":{"ms_of_day":55493114,"bid_size":45,"bid_exchange":29,"bid":156.79,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":156.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"ohlc":{"ms_of_day":55493114,"open":141.01,"high":159.0,"low":141.01,"close":156.94,"volume":1931876,"count":45277,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"trade":{"ms_of_day":55493114,"sequence":41900004,"size":100,"condition":0,"price":156.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"quote":{"ms_of_day":55493114,"bid_size":3435,"bid_exchange":29,"bid":6.3,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":6.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"ohlc":{"ms_of_day":55493115,"open":5.26,"high":6.69,"low":4.89,"close":6.3,"volume":45273814,"count":93529,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"trade":{"ms_of_day":55493115,"sequence":41900028,"size":200,"condition":0,"price":6.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493114,"bid_size":1128,"bid_exchange":29,"bid":57.3,"bid_condition":0,"ask_size":651,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493114,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9583967,"count":84623,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493114,"sequence":41900009,"size":46,"condition":115,"price":57.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"quote":{"ms_of_day":55493114,"bid_size":150,"bid_exchange":29,"bid":107.41,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":107.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"ohlc":{"ms_of_day":55493114,"open":97.49,"high":107.88,"low":95.29,"close":107.42,"volume":7653650,"count":118735,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"trade":{"ms_of_day":55493114,"sequence":41900007,"size":368,"condition":0,"price":107.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55493114,"bid_size":652,"bid_exchange":29,"bid":61.23,"bid_condition":0,"ask_size":475,"ask_exchange":29,"ask":61.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55493114,"open":48.36,"high":61.89,"low":46.42,"close":61.21,"volume":2374620,"count":17950,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55493114,"sequence":41900013,"size":100,"condition":0,"price":61.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493114,"bid_size":1291,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493114,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6923770,"count":66898,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493114,"sequence":41900018,"size":62,"condition":115,"price":26.35,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493114,"bid_size":1291,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493114,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6923830,"count":66899,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493114,"sequence":41900019,"size":60,"condition":115,"price":26.35,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493114,"bid_size":1291,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493114,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6923930,"count":66900,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493114,"sequence":41900020,"size":100,"condition":95,"price":26.35,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55493114,"bid_size":652,"bid_exchange":29,"bid":61.23,"bid_condition":0,"ask_size":575,"ask_exchange":29,"ask":61.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55493114,"open":48.36,"high":61.89,"low":46.42,"close":61.22,"volume":2374720,"count":17951,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55493114,"sequence":41900021,"size":100,"condition":0,"price":61.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493114,"bid_size":450,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493114,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6923990,"count":66901,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493114,"sequence":41900024,"size":60,"condition":115,"price":26.35,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493115,"bid_size":550,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493115,"open":24.44,"high":26.81,"low":23.53,"close":26.34,"volume":6923992,"count":66902,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493115,"sequence":41900026,"size":2,"condition":115,"price":26.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55493115,"bid_size":652,"bid_exchange":29,"bid":61.23,"bid_condition":0,"ask_size":345,"ask_exchange":29,"ask":61.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55493115,"open":48.36,"high":61.89,"low":46.42,"close":61.24,"volume":2374820,"count":17952,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55493115,"sequence":41900029,"size":100,"condition":95,"price":61.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55493115,"bid_size":652,"bid_exchange":29,"bid":61.23,"bid_condition":0,"ask_size":345,"ask_exchange":29,"ask":61.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55493115,"open":48.36,"high":61.89,"low":46.42,"close":61.24,"volume":2374850,"count":17953,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55493115,"sequence":41900030,"size":30,"condition":115,"price":61.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55493115,"bid_size":400,"bid_exchange":29,"bid":48.28,"bid_condition":0,"ask_size":496,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55493115,"open":44.1,"high":48.48,"low":42.47,"close":48.28,"volume":18906798,"count":193392,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55493115,"sequence":41900032,"size":4,"condition":115,"price":48.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55493115,"bid_size":400,"bid_exchange":29,"bid":48.28,"bid_condition":0,"ask_size":496,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55493115,"open":44.1,"high":48.48,"low":42.47,"close":48.28,"volume":18906818,"count":193393,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55493115,"sequence":41900033,"size":20,"condition":115,"price":48.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55493115,"bid_size":652,"bid_exchange":29,"bid":61.23,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":61.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55493115,"open":48.36,"high":61.89,"low":46.42,"close":61.22,"volume":2374900,"count":17954,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55493115,"sequence":41900034,"size":50,"condition":115,"price":61.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493115,"bid_size":650,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493115,"open":24.44,"high":26.81,"low":23.53,"close":26.34,"volume":6924017,"count":66903,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493115,"sequence":41900038,"size":25,"condition":96,"price":26.3479,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493115,"bid_size":650,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493115,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6924037,"count":66904,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493115,"sequence":41900040,"size":20,"condition":96,"price":26.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493115,"bid_size":650,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493115,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6924047,"count":66905,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493115,"sequence":41900041,"size":10,"condition":115,"price":26.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493115,"bid_size":650,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493115,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6924082,"count":66906,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493115,"sequence":41900043,"size":35,"condition":115,"price":26.35,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493115,"bid_size":650,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493115,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6924087,"count":66907,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493115,"sequence":41900045,"size":5,"condition":115,"price":26.35,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493115,"bid_size":650,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493115,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6924182,"count":66908,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493115,"sequence":41900046,"size":95,"condition":115,"price":26.35,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493115,"bid_size":650,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493115,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6924187,"count":66909,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493115,"sequence":41900047,"size":5,"condition":115,"price":26.35,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493115,"bid_size":650,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493115,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6924287,"count":66910,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493115,"sequence":41900048,"size":100,"condition":95,"price":26.35,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493115,"bid_size":650,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493115,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6924404,"count":66911,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493115,"sequence":41900049,"size":117,"condition":95,"price":26.35,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493115,"bid_size":1128,"bid_exchange":29,"bid":57.3,"bid_condition":0,"ask_size":651,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493115,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9584061,"count":84624,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493115,"sequence":41900050,"size":94,"condition":115,"price":57.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"quote":{"ms_of_day":55493115,"bid_size":48100,"bid_exchange":29,"bid":57.66,"bid_condition":0,"ask_size":17500,"ask_exchange":29,"ask":57.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"ohlc":{"ms_of_day":55493115,"open":54.12,"high":57.705,"low":50.7,"close":57.67,"volume":12280014,"count":57006,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"trade":{"ms_of_day":55493115,"sequence":41900056,"size":6,"condition":115,"price":57.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493115,"bid_size":450,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":26.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493115,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6924444,"count":66912,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493115,"sequence":41900058,"size":40,"condition":96,"price":26.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493115,"bid_size":8459,"bid_exchange":29,"bid":5.89,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493115,"open":5.2,"high":5.98,"low":4.92,"close":5.88,"volume":69902210,"count":90379,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493115,"sequence":41900059,"size":20,"condition":96,"price":5.8893,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493115,"bid_size":450,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":26.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493115,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6924465,"count":66913,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493115,"sequence":41900060,"size":21,"condition":96,"price":26.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493115,"bid_size":450,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":26.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493115,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6924489,"count":66914,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493115,"sequence":41900062,"size":24,"condition":115,"price":26.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55493115,"bid_size":150,"bid_exchange":29,"bid":61.22,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":61.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55493115,"open":48.36,"high":61.89,"low":46.42,"close":61.24,"volume":2374970,"count":17955,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55493115,"sequence":41900066,"size":70,"condition":115,"price":61.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55493115,"bid_size":150,"bid_exchange":29,"bid":61.22,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":61.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55493115,"open":48.36,"high":61.89,"low":46.42,"close":61.24,"volume":2375000,"count":17956,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55493115,"sequence":41900067,"size":30,"condition":115,"price":61.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIVR"},"quote":{"ms_of_day":55493114,"bid_size":200,"bid_exchange":29,"bid":32.87,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":32.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIVR"},"ohlc":{"ms_of_day":55493114,"open":30.38,"high":32.87,"low":29.89,"close":32.87,"volume":1834131,"count":10578,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIVR"},"trade":{"ms_of_day":55493114,"sequence":41900014,"size":10,"condition":115,"price":32.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"quote":{"ms_of_day":55493114,"bid_size":5,"bid_exchange":29,"bid":36.11,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"ohlc":{"ms_of_day":55493114,"open":31.79,"high":36.42,"low":31.79,"close":36.12,"volume":7557706,"count":92034,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"trade":{"ms_of_day":55493114,"sequence":41900015,"size":35,"condition":115,"price":36.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"quote":{"ms_of_day":55493114,"bid_size":5,"bid_exchange":29,"bid":36.11,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"ohlc":{"ms_of_day":55493114,"open":31.79,"high":36.42,"low":31.79,"close":36.12,"volume":7557721,"count":92035,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"trade":{"ms_of_day":55493114,"sequence":41900017,"size":15,"condition":115,"price":36.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55493115,"bid_size":1505,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55493115,"open":23.03,"high":26.67,"low":22.8,"close":26.63,"volume":8909163,"count":81802,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55493115,"sequence":41900042,"size":13,"condition":115,"price":26.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"quote":{"ms_of_day":55493116,"bid_size":50,"bid_exchange":29,"bid":107.41,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":107.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"ohlc":{"ms_of_day":55493116,"open":97.49,"high":107.88,"low":95.29,"close":107.43,"volume":7653653,"count":118736,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"trade":{"ms_of_day":55493116,"sequence":41900078,"size":3,"condition":115,"price":107.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"quote":{"ms_of_day":55493116,"bid_size":50,"bid_exchange":29,"bid":107.41,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":107.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"ohlc":{"ms_of_day":55493116,"open":97.49,"high":107.88,"low":95.29,"close":107.43,"volume":7653656,"count":118737,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"trade":{"ms_of_day":55493116,"sequence":41900079,"size":3,"condition":115,"price":107.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"quote":{"ms_of_day":55493115,"bid_size":3419,"bid_exchange":29,"bid":6.3,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":6.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"ohlc":{"ms_of_day":55493115,"open":5.26,"high":6.69,"low":4.89,"close":6.3,"volume":45274139,"count":93530,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"trade":{"ms_of_day":55493115,"sequence":41900051,"size":325,"condition":0,"price":6.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKX"},"quote":{"ms_of_day":55437281,"bid_size":4000,"bid_exchange":29,"bid":12.5,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":12.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKX"},"ohlc":{"ms_of_day":55493116,"open":12.93,"high":13.05,"low":12.53,"close":12.71,"volume":626996,"count":1860,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKX"},"trade":{"ms_of_day":55493116,"sequence":41900081,"size":900,"condition":0,"price":12.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"quote":{"ms_of_day":55493116,"bid_size":5,"bid_exchange":29,"bid":36.11,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"ohlc":{"ms_of_day":55493116,"open":31.79,"high":36.42,"low":31.79,"close":36.12,"volume":7557726,"count":92036,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"trade":{"ms_of_day":55493116,"sequence":41900094,"size":5,"condition":115,"price":36.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"quote":{"ms_of_day":55493115,"bid_size":3419,"bid_exchange":29,"bid":6.3,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":6.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"ohlc":{"ms_of_day":55493115,"open":5.26,"high":6.69,"low":4.89,"close":6.3,"volume":45274539,"count":93531,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"trade":{"ms_of_day":55493115,"sequence":41900052,"size":400,"condition":0,"price":6.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JDST"},"quote":{"ms_of_day":55493115,"bid_size":200,"bid_exchange":29,"bid":16.08,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":16.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JDST"},"ohlc":{"ms_of_day":55493116,"open":22.66,"high":23.57,"low":15.92,"close":16.08,"volume":4025945,"count":16736,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JDST"},"trade":{"ms_of_day":55493116,"sequence":41900098,"size":100,"condition":0,"price":16.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493115,"bid_size":26718,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":7300,"ask_exchange":29,"ask":31.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493115,"open":29.52,"high":33.18,"low":28.38,"close":31.355,"volume":42140895,"count":93916,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493115,"sequence":41900055,"size":100,"condition":0,"price":31.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"quote":{"ms_of_day":55493116,"bid_size":50,"bid_exchange":29,"bid":107.41,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":107.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"ohlc":{"ms_of_day":55493116,"open":97.49,"high":107.88,"low":95.29,"close":107.43,"volume":7653661,"count":118738,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"trade":{"ms_of_day":55493116,"sequence":41900103,"size":5,"condition":115,"price":107.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55493115,"bid_size":213,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":40.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55493115,"open":44.9,"high":48.9,"low":40.01,"close":40.47,"volume":11367256,"count":135103,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55493115,"sequence":41900044,"size":1,"condition":115,"price":40.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493115,"bid_size":26718,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":7300,"ask_exchange":29,"ask":31.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493115,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42141195,"count":93917,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493115,"sequence":41900057,"size":300,"condition":0,"price":31.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JDST"},"quote":{"ms_of_day":55493115,"bid_size":200,"bid_exchange":29,"bid":16.08,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":16.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JDST"},"ohlc":{"ms_of_day":55493117,"open":22.66,"high":23.57,"low":15.92,"close":16.08,"volume":4026045,"count":16737,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JDST"},"trade":{"ms_of_day":55493117,"sequence":41900109,"size":100,"condition":0,"price":16.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55493116,"bid_size":1505,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":309,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55493117,"open":23.03,"high":26.67,"low":22.8,"close":26.63,"volume":8909165,"count":81803,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55493117,"sequence":41900116,"size":2,"condition":115,"price":26.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493115,"bid_size":31318,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":7300,"ask_exchange":29,"ask":31.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493115,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42141295,"count":93918,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493115,"sequence":41900064,"size":100,"condition":0,"price":31.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55493115,"bid_size":2260,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55493115,"open":18.64,"high":20.98,"low":18.45,"close":20.82,"volume":10916666,"count":108067,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55493115,"sequence":41900053,"size":28,"condition":96,"price":20.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"quote":{"ms_of_day":55493115,"bid_size":3419,"bid_exchange":29,"bid":6.3,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":6.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"ohlc":{"ms_of_day":55493116,"open":5.26,"high":6.69,"low":4.89,"close":6.3,"volume":45274908,"count":93532,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"trade":{"ms_of_day":55493116,"sequence":41900074,"size":369,"condition":0,"price":6.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493116,"bid_size":30528,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493116,"open":29.52,"high":33.18,"low":28.38,"close":31.355,"volume":42141495,"count":93919,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493116,"sequence":41900077,"size":200,"condition":0,"price":31.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55493115,"bid_size":2260,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55493115,"open":18.64,"high":20.98,"low":18.45,"close":20.82,"volume":10916694,"count":108068,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55493115,"sequence":41900054,"size":28,"condition":96,"price":20.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493116,"bid_size":30528,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493116,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42141754,"count":93920,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493116,"sequence":41900087,"size":259,"condition":0,"price":31.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493115,"bid_size":1128,"bid_exchange":29,"bid":57.3,"bid_condition":0,"ask_size":551,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493115,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9584067,"count":84625,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493115,"sequence":41900069,"size":6,"condition":115,"price":57.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55493115,"bid_size":2260,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55493115,"open":18.64,"high":20.98,"low":18.45,"close":20.82,"volume":10916714,"count":108069,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55493115,"sequence":41900061,"size":20,"condition":96,"price":20.826,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493116,"bid_size":28028,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493116,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42141854,"count":93921,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493116,"sequence":41900092,"size":100,"condition":0,"price":31.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55493115,"bid_size":2260,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55493115,"open":18.64,"high":20.98,"low":18.45,"close":20.83,"volume":10916756,"count":108070,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55493115,"sequence":41900063,"size":42,"condition":96,"price":20.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493116,"bid_size":28028,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493116,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42141903,"count":93922,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493116,"sequence":41900096,"size":49,"condition":115,"price":31.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493115,"bid_size":8459,"bid_exchange":29,"bid":5.89,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493115,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69902240,"count":90380,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493115,"sequence":41900070,"size":30,"condition":96,"price":5.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55493115,"bid_size":2260,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55493115,"open":18.64,"high":20.98,"low":18.45,"close":20.83,"volume":10916784,"count":108071,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55493115,"sequence":41900065,"size":28,"condition":96,"price":20.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493115,"bid_size":8459,"bid_exchange":29,"bid":5.89,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493115,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69902313,"count":90381,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493115,"sequence":41900071,"size":73,"condition":96,"price":5.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55493115,"bid_size":2260,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55493115,"open":18.64,"high":20.98,"low":18.45,"close":20.83,"volume":10916812,"count":108072,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55493115,"sequence":41900068,"size":28,"condition":96,"price":20.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"quote":{"ms_of_day":55493115,"bid_size":3419,"bid_exchange":29,"bid":6.3,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":6.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"ohlc":{"ms_of_day":55493117,"open":5.26,"high":6.69,"low":4.89,"close":6.3,"volume":45275133,"count":93533,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"trade":{"ms_of_day":55493117,"sequence":41900106,"size":225,"condition":0,"price":6.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493115,"bid_size":1128,"bid_exchange":29,"bid":57.3,"bid_condition":0,"ask_size":551,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493115,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9584161,"count":84626,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493115,"sequence":41900073,"size":94,"condition":115,"price":57.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493117,"bid_size":35500,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":31989,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493117,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207968658,"count":91091,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493117,"sequence":41900111,"size":2130,"condition":0,"price":11.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493116,"bid_size":70,"bid_exchange":29,"bid":47.72,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":47.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493115,"open":45.2,"high":47.74,"low":42.58,"close":47.73,"volume":3883707,"count":13464,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493115,"sequence":41900072,"size":1,"condition":115,"price":47.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"quote":{"ms_of_day":55466613,"bid_size":1,"bid_exchange":29,"bid":161.57,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":161.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"ohlc":{"ms_of_day":55493116,"open":146.23,"high":163.97,"low":146.23,"close":161.62,"volume":2380178,"count":57292,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"trade":{"ms_of_day":55493116,"sequence":41900075,"size":50,"condition":115,"price":161.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"quote":{"ms_of_day":55493115,"bid_size":3419,"bid_exchange":29,"bid":6.3,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":6.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"ohlc":{"ms_of_day":55493117,"open":5.26,"high":6.69,"low":4.89,"close":6.3,"volume":45275333,"count":93534,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"trade":{"ms_of_day":55493117,"sequence":41900113,"size":200,"condition":0,"price":6.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55493117,"bid_size":450,"bid_exchange":29,"bid":281.9,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":281.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55493117,"open":264.46,"high":282.07,"low":262.61,"close":281.91,"volume":36353171,"count":391224,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55493117,"sequence":41900115,"size":21,"condition":115,"price":281.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493116,"bid_size":200,"bid_exchange":29,"bid":47.71,"bid_condition":0,"ask_size":1199,"ask_exchange":29,"ask":47.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493116,"open":45.2,"high":47.74,"low":42.58,"close":47.72,"volume":3883807,"count":13465,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493116,"sequence":41900083,"size":100,"condition":95,"price":47.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493116,"bid_size":200,"bid_exchange":29,"bid":47.71,"bid_condition":0,"ask_size":1199,"ask_exchange":29,"ask":47.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493116,"open":45.2,"high":47.74,"low":42.58,"close":47.72,"volume":3883877,"count":13466,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493116,"sequence":41900084,"size":70,"condition":115,"price":47.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55493115,"bid_size":2260,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55493116,"open":18.64,"high":20.98,"low":18.45,"close":20.82,"volume":10916840,"count":108073,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55493116,"sequence":41900085,"size":28,"condition":96,"price":20.8275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55493118,"bid_size":830,"bid_exchange":29,"bid":281.91,"bid_condition":0,"ask_size":191,"ask_exchange":29,"ask":281.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55493117,"open":264.46,"high":282.07,"low":262.61,"close":281.91,"volume":36353250,"count":391225,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55493117,"sequence":41900117,"size":79,"condition":115,"price":281.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493115,"bid_size":8459,"bid_exchange":29,"bid":5.89,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493116,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69902333,"count":90382,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493116,"sequence":41900076,"size":20,"condition":96,"price":5.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493116,"bid_size":200,"bid_exchange":29,"bid":47.71,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":47.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493116,"open":45.2,"high":47.74,"low":42.58,"close":47.67,"volume":3883967,"count":13467,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493116,"sequence":41900091,"size":90,"condition":115,"price":47.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55492795,"bid_size":160,"bid_exchange":29,"bid":131.63,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55493116,"open":137.24,"high":138.11,"low":124.3,"close":131.64,"volume":16753883,"count":236822,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55493116,"sequence":41900080,"size":100,"condition":0,"price":131.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493116,"bid_size":7859,"bid_exchange":29,"bid":5.89,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493116,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69902353,"count":90383,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493116,"sequence":41900082,"size":20,"condition":96,"price":5.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493116,"bid_size":550,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":26.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493116,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6924536,"count":66915,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493116,"sequence":41900086,"size":47,"condition":96,"price":26.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493116,"bid_size":1128,"bid_exchange":29,"bid":57.3,"bid_condition":0,"ask_size":651,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493116,"open":49.04,"high":57.57,"low":48.1,"close":57.29,"volume":9584181,"count":84627,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493116,"sequence":41900088,"size":20,"condition":96,"price":57.2996,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493116,"bid_size":7859,"bid_exchange":29,"bid":5.89,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493116,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69902408,"count":90384,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493116,"sequence":41900089,"size":55,"condition":96,"price":5.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493116,"bid_size":550,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":26.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493116,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6924559,"count":66916,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493116,"sequence":41900090,"size":23,"condition":96,"price":26.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493116,"bid_size":550,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":26.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493116,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6924581,"count":66917,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493116,"sequence":41900093,"size":22,"condition":96,"price":26.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493116,"bid_size":1128,"bid_exchange":29,"bid":57.3,"bid_condition":0,"ask_size":651,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493116,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9584197,"count":84628,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493116,"sequence":41900095,"size":16,"condition":115,"price":57.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493116,"bid_size":1100,"bid_exchange":29,"bid":57.3,"bid_condition":0,"ask_size":651,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493116,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9584203,"count":84629,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493116,"sequence":41900097,"size":6,"condition":115,"price":57.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493116,"bid_size":500,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":26.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493116,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6924610,"count":66918,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493116,"sequence":41900099,"size":29,"condition":96,"price":26.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493116,"bid_size":500,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":26.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493116,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6924641,"count":66919,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493116,"sequence":41900100,"size":31,"condition":96,"price":26.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493116,"bid_size":1100,"bid_exchange":29,"bid":57.3,"bid_condition":0,"ask_size":651,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493116,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9584212,"count":84630,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493116,"sequence":41900104,"size":9,"condition":115,"price":57.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493116,"bid_size":7859,"bid_exchange":29,"bid":5.89,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493117,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69902508,"count":90385,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493117,"sequence":41900105,"size":100,"condition":0,"price":5.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55493116,"bid_size":100,"bid_exchange":29,"bid":61.23,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":61.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55493117,"open":48.36,"high":61.89,"low":46.42,"close":61.22,"volume":2375100,"count":17957,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55493117,"sequence":41900107,"size":100,"condition":0,"price":61.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55493116,"bid_size":100,"bid_exchange":29,"bid":61.23,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":61.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55493117,"open":48.36,"high":61.89,"low":46.42,"close":61.22,"volume":2375225,"count":17958,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55493117,"sequence":41900110,"size":125,"condition":0,"price":61.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55493116,"bid_size":100,"bid_exchange":29,"bid":61.23,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":61.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55493117,"open":48.36,"high":61.89,"low":46.42,"close":61.22,"volume":2375245,"count":17959,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55493117,"sequence":41900114,"size":20,"condition":115,"price":61.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493116,"bid_size":200,"bid_exchange":29,"bid":47.71,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":47.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493116,"open":45.2,"high":47.74,"low":42.58,"close":47.67,"volume":3883985,"count":13468,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493116,"sequence":41900101,"size":18,"condition":115,"price":47.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55493116,"bid_size":7150,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":45.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55493116,"open":41.51,"high":45.89,"low":40.91,"close":45.65,"volume":49377070,"count":226908,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55493116,"sequence":41900102,"size":260,"condition":0,"price":45.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493117,"bid_size":700,"bid_exchange":29,"bid":47.71,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":47.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493117,"open":45.2,"high":47.74,"low":42.58,"close":47.71,"volume":3884385,"count":13469,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493117,"sequence":41900108,"size":400,"condition":95,"price":47.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493117,"bid_size":800,"bid_exchange":29,"bid":47.71,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":47.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493117,"open":45.2,"high":47.74,"low":42.58,"close":47.72,"volume":3884485,"count":13470,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493117,"sequence":41900112,"size":100,"condition":0,"price":47.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55493117,"bid_size":7150,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":45.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55493118,"open":41.51,"high":45.89,"low":40.91,"close":45.65,"volume":49377170,"count":226909,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55493118,"sequence":41900120,"size":100,"condition":0,"price":45.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493118,"bid_size":270,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":47.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493118,"open":45.2,"high":47.74,"low":42.58,"close":47.72,"volume":3884495,"count":13471,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493118,"sequence":41900121,"size":10,"condition":115,"price":47.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55493118,"bid_size":7150,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":45.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55493118,"open":41.51,"high":45.89,"low":40.91,"close":45.65,"volume":49377370,"count":226910,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55493118,"sequence":41900122,"size":200,"condition":0,"price":45.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"quote":{"ms_of_day":55493118,"bid_size":43642,"bid_exchange":29,"bid":29.16,"bid_condition":0,"ask_size":934,"ask_exchange":29,"ask":29.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"ohlc":{"ms_of_day":55493118,"open":27.43,"high":29.32,"low":27.26,"close":29.17,"volume":11948409,"count":17026,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"trade":{"ms_of_day":55493118,"sequence":41900124,"size":284,"condition":95,"price":29.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55493118,"bid_size":6700,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":45.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55493119,"open":41.51,"high":45.89,"low":40.91,"close":45.65,"volume":49377413,"count":226911,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55493119,"sequence":41900128,"size":43,"condition":115,"price":45.65,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493119,"bid_size":1900,"bid_exchange":29,"bid":47.71,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":47.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493119,"open":45.2,"high":47.74,"low":42.58,"close":47.72,"volume":3884496,"count":13472,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493119,"sequence":41900129,"size":1,"condition":115,"price":47.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"quote":{"ms_of_day":55493119,"bid_size":44942,"bid_exchange":29,"bid":29.16,"bid_condition":0,"ask_size":834,"ask_exchange":29,"ask":29.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"ohlc":{"ms_of_day":55493119,"open":27.43,"high":29.32,"low":27.26,"close":29.17,"volume":11948509,"count":17027,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"trade":{"ms_of_day":55493119,"sequence":41900133,"size":100,"condition":95,"price":29.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55493117,"bid_size":2060,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55493119,"open":18.64,"high":20.98,"low":18.45,"close":20.82,"volume":10916850,"count":108074,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55493119,"sequence":41900136,"size":10,"condition":115,"price":20.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55493117,"bid_size":2060,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55493120,"open":18.64,"high":20.98,"low":18.45,"close":20.82,"volume":10916860,"count":108075,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55493120,"sequence":41900146,"size":10,"condition":115,"price":20.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTI"},"quote":{"ms_of_day":55489198,"bid_size":379,"bid_exchange":29,"bid":3.75,"bid_condition":0,"ask_size":1452,"ask_exchange":29,"ask":3.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTI"},"ohlc":{"ms_of_day":55493121,"open":3.85,"high":3.9,"low":3.15,"close":3.75,"volume":1882368,"count":13842,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTI"},"trade":{"ms_of_day":55493121,"sequence":41900153,"size":11,"condition":115,"price":3.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55493116,"bid_size":1505,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":309,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55493118,"open":23.03,"high":26.67,"low":22.8,"close":26.63,"volume":8909175,"count":81804,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55493118,"sequence":41900126,"size":10,"condition":115,"price":26.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"quote":{"ms_of_day":55493116,"bid_size":50,"bid_exchange":29,"bid":107.41,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":107.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"ohlc":{"ms_of_day":55493120,"open":97.49,"high":107.88,"low":95.29,"close":107.41,"volume":7653665,"count":118739,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"trade":{"ms_of_day":55493120,"sequence":41900140,"size":4,"condition":115,"price":107.415,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493117,"bid_size":28600,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":31989,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493118,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207968858,"count":91092,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493118,"sequence":41900118,"size":200,"condition":0,"price":11.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55491167,"bid_size":1,"bid_exchange":29,"bid":523.68,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55493120,"open":546.43,"high":562.43,"low":482.2,"close":523.68,"volume":36596844,"count":1629781,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55493120,"sequence":41900152,"size":1,"condition":115,"price":523.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493117,"bid_size":400,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":26.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493118,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6924684,"count":66920,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493118,"sequence":41900119,"size":43,"condition":115,"price":26.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWR"},"quote":{"ms_of_day":55491979,"bid_size":140,"bid_exchange":29,"bid":98.6,"bid_condition":0,"ask_size":640,"ask_exchange":29,"ask":98.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWR"},"ohlc":{"ms_of_day":55493121,"open":98.87,"high":99.48,"low":96.59,"close":98.63,"volume":418477,"count":4089,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWR"},"trade":{"ms_of_day":55493121,"sequence":41900158,"size":4,"condition":115,"price":98.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55493114,"bid_size":100,"bid_exchange":29,"bid":106.96,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":106.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55493121,"open":102.16,"high":116.11,"low":92.11,"close":106.96,"volume":105014616,"count":865838,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55493121,"sequence":41900159,"size":100,"condition":0,"price":106.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55493118,"bid_size":150,"bid_exchange":29,"bid":281.91,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":281.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55493118,"open":264.46,"high":282.07,"low":262.61,"close":281.92,"volume":36353251,"count":391226,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55493118,"sequence":41900123,"size":1,"condition":115,"price":281.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55493020,"bid_size":200,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":91.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55493122,"open":75.63,"high":97.3,"low":73.45,"close":91.76,"volume":276976023,"count":1851801,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55493122,"sequence":41900161,"size":10,"condition":115,"price":91.7632,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493117,"bid_size":400,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":26.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493118,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6924879,"count":66921,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493118,"sequence":41900127,"size":195,"condition":0,"price":26.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493117,"bid_size":28600,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":31989,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493118,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207971358,"count":91093,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493118,"sequence":41900125,"size":2500,"condition":0,"price":11.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"quote":{"ms_of_day":55493115,"bid_size":3419,"bid_exchange":29,"bid":6.3,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":6.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"ohlc":{"ms_of_day":55493119,"open":5.26,"high":6.69,"low":4.89,"close":6.3,"volume":45275533,"count":93535,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"trade":{"ms_of_day":55493119,"sequence":41900130,"size":200,"condition":0,"price":6.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55493118,"bid_size":100,"bid_exchange":29,"bid":61.23,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":61.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55493119,"open":48.36,"high":61.89,"low":46.42,"close":61.23,"volume":2375345,"count":17960,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55493119,"sequence":41900131,"size":100,"condition":0,"price":61.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493117,"bid_size":400,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":26.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493119,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6924936,"count":66922,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493119,"sequence":41900132,"size":57,"condition":115,"price":26.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXU"},"quote":{"ms_of_day":55474858,"bid_size":100,"bid_exchange":29,"bid":59.09,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":59.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXU"},"ohlc":{"ms_of_day":55493119,"open":42.21,"high":60.11,"low":40.5,"close":59.21,"volume":1714748,"count":11794,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXU"},"trade":{"ms_of_day":55493119,"sequence":41900134,"size":100,"condition":0,"price":59.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55493118,"bid_size":100,"bid_exchange":29,"bid":61.23,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":61.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55493119,"open":48.36,"high":61.89,"low":46.42,"close":61.23,"volume":2375470,"count":17961,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55493119,"sequence":41900137,"size":125,"condition":0,"price":61.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHNY"},"quote":{"ms_of_day":55493118,"bid_size":50,"bid_exchange":29,"bid":61.16,"bid_condition":0,"ask_size":470,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHNY"},"ohlc":{"ms_of_day":55493119,"open":54.99,"high":62.51,"low":53.26,"close":61.62,"volume":121059,"count":1496,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHNY"},"trade":{"ms_of_day":55493119,"sequence":41900135,"size":1,"condition":115,"price":61.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493116,"bid_size":1100,"bid_exchange":29,"bid":57.3,"bid_condition":0,"ask_size":651,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493120,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9584512,"count":84631,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493120,"sequence":41900138,"size":300,"condition":0,"price":57.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"quote":{"ms_of_day":55493115,"bid_size":3419,"bid_exchange":29,"bid":6.3,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":6.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"ohlc":{"ms_of_day":55493120,"open":5.26,"high":6.69,"low":4.89,"close":6.3,"volume":45275833,"count":93536,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"trade":{"ms_of_day":55493120,"sequence":41900142,"size":300,"condition":0,"price":6.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493117,"bid_size":400,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":26.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493120,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6924973,"count":66923,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493120,"sequence":41900139,"size":37,"condition":96,"price":26.3537,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493116,"bid_size":1100,"bid_exchange":29,"bid":57.3,"bid_condition":0,"ask_size":651,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493120,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9584615,"count":84632,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493120,"sequence":41900141,"size":103,"condition":0,"price":57.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"quote":{"ms_of_day":55493115,"bid_size":3419,"bid_exchange":29,"bid":6.3,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":6.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"ohlc":{"ms_of_day":55493120,"open":5.26,"high":6.69,"low":4.89,"close":6.3,"volume":45275933,"count":93537,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"trade":{"ms_of_day":55493120,"sequence":41900145,"size":100,"condition":0,"price":6.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493116,"bid_size":1100,"bid_exchange":29,"bid":57.3,"bid_condition":0,"ask_size":651,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493120,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9584801,"count":84633,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493120,"sequence":41900143,"size":186,"condition":0,"price":57.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"quote":{"ms_of_day":55493115,"bid_size":3419,"bid_exchange":29,"bid":6.3,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":6.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"ohlc":{"ms_of_day":55493120,"open":5.26,"high":6.69,"low":4.89,"close":6.3,"volume":45276133,"count":93538,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"trade":{"ms_of_day":55493120,"sequence":41900147,"size":200,"condition":0,"price":6.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493118,"bid_size":6759,"bid_exchange":29,"bid":5.89,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493120,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69907263,"count":90386,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493120,"sequence":41900144,"size":4755,"condition":0,"price":5.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"quote":{"ms_of_day":55493114,"bid_size":300,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"ohlc":{"ms_of_day":55493120,"open":47.38,"high":62.19,"low":46.56,"close":61.64,"volume":1888849,"count":15872,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"trade":{"ms_of_day":55493120,"sequence":41900149,"size":100,"condition":0,"price":61.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"quote":{"ms_of_day":55466613,"bid_size":1,"bid_exchange":29,"bid":161.57,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":161.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"ohlc":{"ms_of_day":55493120,"open":146.23,"high":163.97,"low":146.23,"close":161.62,"volume":2380228,"count":57293,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"trade":{"ms_of_day":55493120,"sequence":41900148,"size":50,"condition":115,"price":161.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"quote":{"ms_of_day":55493115,"bid_size":3419,"bid_exchange":29,"bid":6.3,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":6.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"ohlc":{"ms_of_day":55493120,"open":5.26,"high":6.69,"low":4.89,"close":6.3,"volume":45276233,"count":93539,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"trade":{"ms_of_day":55493120,"sequence":41900151,"size":100,"condition":0,"price":6.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493116,"bid_size":1100,"bid_exchange":29,"bid":57.3,"bid_condition":0,"ask_size":651,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493120,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9584812,"count":84634,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493120,"sequence":41900150,"size":11,"condition":115,"price":57.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"quote":{"ms_of_day":55493115,"bid_size":3419,"bid_exchange":29,"bid":6.3,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":6.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"ohlc":{"ms_of_day":55493121,"open":5.26,"high":6.69,"low":4.89,"close":6.3,"volume":45276333,"count":93540,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"trade":{"ms_of_day":55493121,"sequence":41900154,"size":100,"condition":0,"price":6.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493116,"bid_size":1100,"bid_exchange":29,"bid":57.3,"bid_condition":0,"ask_size":651,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493121,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9584902,"count":84635,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493121,"sequence":41900155,"size":90,"condition":115,"price":57.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493121,"bid_size":33528,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":3300,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493121,"open":29.52,"high":33.18,"low":28.38,"close":31.36,"volume":42142003,"count":93923,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493121,"sequence":41900156,"size":100,"condition":0,"price":31.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493121,"bid_size":6504,"bid_exchange":29,"bid":5.89,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493121,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69907307,"count":90387,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493121,"sequence":41900160,"size":44,"condition":96,"price":5.8938,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"quote":{"ms_of_day":55493115,"bid_size":3419,"bid_exchange":29,"bid":6.3,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":6.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"ohlc":{"ms_of_day":55493121,"open":5.26,"high":6.69,"low":4.89,"close":6.3,"volume":45276533,"count":93541,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"trade":{"ms_of_day":55493121,"sequence":41900157,"size":200,"condition":0,"price":6.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493116,"bid_size":1100,"bid_exchange":29,"bid":57.3,"bid_condition":0,"ask_size":651,"ask_exchange":29,"ask":57.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493122,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9585088,"count":84636,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493122,"sequence":41900162,"size":186,"condition":0,"price":57.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPTX"},"quote":{"ms_of_day":55491790,"bid_size":1796,"bid_exchange":29,"bid":0.3755,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.3801,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPTX"},"ohlc":{"ms_of_day":55493125,"open":0.4045,"high":0.5055,"low":0.3614,"close":0.3778,"volume":2671967,"count":2709,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPTX"},"trade":{"ms_of_day":55493125,"sequence":41900168,"size":325,"condition":0,"price":0.3778,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493123,"bid_size":32653,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":3300,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493123,"open":29.52,"high":33.18,"low":28.38,"close":31.36,"volume":42142878,"count":93924,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493123,"sequence":41900163,"size":875,"condition":0,"price":31.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"quote":{"ms_of_day":55488576,"bid_size":184,"bid_exchange":29,"bid":133.58,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":133.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"ohlc":{"ms_of_day":55493126,"open":135.23,"high":137.25,"low":125.0,"close":133.6,"volume":9641341,"count":160010,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"trade":{"ms_of_day":55493126,"sequence":41900171,"size":1,"condition":115,"price":133.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"quote":{"ms_of_day":55493117,"bid_size":66,"bid_exchange":29,"bid":41.33,"bid_condition":0,"ask_size":274,"ask_exchange":29,"ask":41.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"ohlc":{"ms_of_day":55493123,"open":38.0,"high":41.679,"low":37.51,"close":41.349,"volume":5778729,"count":59710,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"trade":{"ms_of_day":55493123,"sequence":41900164,"size":7,"condition":115,"price":41.3493,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"quote":{"ms_of_day":55490189,"bid_size":23,"bid_exchange":29,"bid":165.03,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":165.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"ohlc":{"ms_of_day":55493125,"open":165.23,"high":177.99,"low":155.92,"close":165.08,"volume":7069922,"count":128864,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"trade":{"ms_of_day":55493125,"sequence":41900167,"size":2,"condition":115,"price":165.0861,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493122,"bid_size":1900,"bid_exchange":29,"bid":47.71,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":47.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493124,"open":45.2,"high":47.74,"low":42.58,"close":47.72,"volume":3884546,"count":13473,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493124,"sequence":41900165,"size":50,"condition":115,"price":47.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"quote":{"ms_of_day":55488576,"bid_size":184,"bid_exchange":29,"bid":133.58,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":133.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"ohlc":{"ms_of_day":55493126,"open":135.23,"high":137.25,"low":125.0,"close":133.6,"volume":9641342,"count":160011,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"trade":{"ms_of_day":55493126,"sequence":41900172,"size":1,"condition":115,"price":133.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"quote":{"ms_of_day":55488576,"bid_size":184,"bid_exchange":29,"bid":133.58,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":133.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"ohlc":{"ms_of_day":55493126,"open":135.23,"high":137.25,"low":125.0,"close":133.6,"volume":9641353,"count":160012,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"trade":{"ms_of_day":55493126,"sequence":41900174,"size":11,"condition":115,"price":133.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JDST"},"quote":{"ms_of_day":55493124,"bid_size":200,"bid_exchange":29,"bid":16.08,"bid_condition":0,"ask_size":3300,"ask_exchange":29,"ask":16.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JDST"},"ohlc":{"ms_of_day":55493125,"open":22.66,"high":23.57,"low":15.92,"close":16.08,"volume":4026046,"count":16738,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JDST"},"trade":{"ms_of_day":55493125,"sequence":41900169,"size":1,"condition":115,"price":16.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493115,"bid_size":550,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":796,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493124,"open":124.56,"high":149.019,"low":87.514,"close":112.788,"volume":1947802583,"count":10741817,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493124,"sequence":41900166,"size":7,"condition":115,"price":112.7887,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGDM"},"quote":{"ms_of_day":55454891,"bid_size":100,"bid_exchange":29,"bid":37.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":37.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGDM"},"ohlc":{"ms_of_day":55493125,"open":36.98,"high":37.99,"low":36.49,"close":37.69,"volume":151994,"count":1502,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGDM"},"trade":{"ms_of_day":55493125,"sequence":41900170,"size":6,"condition":115,"price":37.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"quote":{"ms_of_day":55491170,"bid_size":300,"bid_exchange":29,"bid":312.83,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":312.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"ohlc":{"ms_of_day":55493126,"open":312.46,"high":331.86,"low":310.32,"close":312.83,"volume":301737,"count":3487,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"trade":{"ms_of_day":55493126,"sequence":41900175,"size":1,"condition":115,"price":312.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"quote":{"ms_of_day":55493118,"bid_size":100,"bid_exchange":29,"bid":170.87,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":170.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"ohlc":{"ms_of_day":55493127,"open":177.88,"high":178.87,"low":154.47,"close":170.9,"volume":4443465,"count":116164,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"trade":{"ms_of_day":55493127,"sequence":41900177,"size":21,"condition":96,"price":170.9067,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"quote":{"ms_of_day":55490279,"bid_size":514,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":24.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"ohlc":{"ms_of_day":55493126,"open":23.51,"high":25.01,"low":22.36,"close":24.94,"volume":3582208,"count":53896,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"trade":{"ms_of_day":55493126,"sequence":41900173,"size":38,"condition":115,"price":24.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"quote":{"ms_of_day":55491170,"bid_size":300,"bid_exchange":29,"bid":312.83,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":312.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"ohlc":{"ms_of_day":55493128,"open":312.46,"high":331.86,"low":310.32,"close":312.83,"volume":301738,"count":3488,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"trade":{"ms_of_day":55493128,"sequence":41900179,"size":1,"condition":115,"price":312.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493126,"bid_size":305,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493128,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6925073,"count":66924,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493128,"sequence":41900178,"size":100,"condition":0,"price":26.355,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"quote":{"ms_of_day":55491170,"bid_size":300,"bid_exchange":29,"bid":312.83,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":312.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"ohlc":{"ms_of_day":55493128,"open":312.46,"high":331.86,"low":310.32,"close":312.83,"volume":301739,"count":3489,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"trade":{"ms_of_day":55493128,"sequence":41900180,"size":1,"condition":115,"price":312.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493126,"bid_size":21372,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":3300,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493126,"open":29.52,"high":33.18,"low":28.38,"close":31.36,"volume":42144359,"count":93925,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493126,"sequence":41900176,"size":1481,"condition":0,"price":31.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55492795,"bid_size":160,"bid_exchange":29,"bid":131.63,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55493129,"open":137.24,"high":138.11,"low":124.3,"close":131.64,"volume":16753933,"count":236823,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55493129,"sequence":41900181,"size":50,"condition":115,"price":131.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493128,"bid_size":1470,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":47.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493129,"open":45.2,"high":47.74,"low":42.58,"close":47.71,"volume":3884646,"count":13474,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493129,"sequence":41900190,"size":100,"condition":0,"price":47.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"quote":{"ms_of_day":55493129,"bid_size":13,"bid_exchange":29,"bid":206.45,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":206.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"ohlc":{"ms_of_day":55493129,"open":240.8,"high":244.91,"low":188.27,"close":206.45,"volume":4245193,"count":104230,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"trade":{"ms_of_day":55493129,"sequence":41900185,"size":6,"condition":115,"price":206.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493126,"bid_size":305,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493129,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6925095,"count":66925,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493129,"sequence":41900183,"size":22,"condition":96,"price":26.3532,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"quote":{"ms_of_day":55493129,"bid_size":13,"bid_exchange":29,"bid":206.45,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":206.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"ohlc":{"ms_of_day":55493129,"open":240.8,"high":244.91,"low":188.27,"close":206.45,"volume":4245230,"count":104231,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"trade":{"ms_of_day":55493129,"sequence":41900186,"size":37,"condition":115,"price":206.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"quote":{"ms_of_day":55480304,"bid_size":305,"bid_exchange":29,"bid":33.29,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":33.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"ohlc":{"ms_of_day":55493130,"open":33.33,"high":36.73,"low":30.55,"close":33.29,"volume":7336975,"count":103841,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"trade":{"ms_of_day":55493130,"sequence":41900198,"size":100,"condition":0,"price":33.299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493064,"bid_size":85,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493129,"open":275.25,"high":391.03,"low":168.5,"close":278.86,"volume":581394322,"count":6833612,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493129,"sequence":41900182,"size":3,"condition":115,"price":278.8636,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"quote":{"ms_of_day":55493129,"bid_size":13,"bid_exchange":29,"bid":206.45,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":206.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"ohlc":{"ms_of_day":55493129,"open":240.8,"high":244.91,"low":188.27,"close":206.45,"volume":4245247,"count":104232,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"trade":{"ms_of_day":55493129,"sequence":41900187,"size":17,"condition":115,"price":206.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"quote":{"ms_of_day":55493129,"bid_size":13,"bid_exchange":29,"bid":206.45,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":206.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"ohlc":{"ms_of_day":55493129,"open":240.8,"high":244.91,"low":188.27,"close":206.45,"volume":4245265,"count":104233,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"trade":{"ms_of_day":55493129,"sequence":41900188,"size":18,"condition":115,"price":206.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"quote":{"ms_of_day":55493129,"bid_size":13,"bid_exchange":29,"bid":206.45,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":206.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"ohlc":{"ms_of_day":55493129,"open":240.8,"high":244.91,"low":188.27,"close":206.45,"volume":4245279,"count":104234,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"trade":{"ms_of_day":55493129,"sequence":41900189,"size":14,"condition":115,"price":206.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493129,"bid_size":19624,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":3300,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493129,"open":29.52,"high":33.18,"low":28.38,"close":31.36,"volume":42145107,"count":93926,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493129,"sequence":41900184,"size":748,"condition":0,"price":31.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493131,"bid_size":1270,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493131,"open":45.2,"high":47.74,"low":42.58,"close":47.72,"volume":3884746,"count":13475,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493131,"sequence":41900200,"size":100,"condition":0,"price":47.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"quote":{"ms_of_day":55493129,"bid_size":5,"bid_exchange":29,"bid":206.44,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":206.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"ohlc":{"ms_of_day":55493129,"open":240.8,"high":244.91,"low":188.27,"close":206.45,"volume":4245280,"count":104235,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"trade":{"ms_of_day":55493129,"sequence":41900191,"size":1,"condition":115,"price":206.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"quote":{"ms_of_day":55493129,"bid_size":5,"bid_exchange":29,"bid":206.44,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":206.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"ohlc":{"ms_of_day":55493129,"open":240.8,"high":244.91,"low":188.27,"close":206.45,"volume":4245287,"count":104236,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"trade":{"ms_of_day":55493129,"sequence":41900192,"size":7,"condition":115,"price":206.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGC"},"quote":{"ms_of_day":55493116,"bid_size":2485,"bid_exchange":29,"bid":12.43,"bid_condition":0,"ask_size":7303,"ask_exchange":29,"ask":12.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGC"},"ohlc":{"ms_of_day":55493130,"open":11.28,"high":12.61,"low":10.42,"close":12.43,"volume":88279971,"count":151739,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGC"},"trade":{"ms_of_day":55493130,"sequence":41900196,"size":6,"condition":115,"price":12.435,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"quote":{"ms_of_day":55493129,"bid_size":5,"bid_exchange":29,"bid":206.44,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":206.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"ohlc":{"ms_of_day":55493129,"open":240.8,"high":244.91,"low":188.27,"close":206.45,"volume":4245292,"count":104237,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"trade":{"ms_of_day":55493129,"sequence":41900193,"size":5,"condition":115,"price":206.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGC"},"quote":{"ms_of_day":55493116,"bid_size":2485,"bid_exchange":29,"bid":12.43,"bid_condition":0,"ask_size":7303,"ask_exchange":29,"ask":12.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGC"},"ohlc":{"ms_of_day":55493130,"open":11.28,"high":12.61,"low":10.42,"close":12.43,"volume":88279977,"count":151740,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGC"},"trade":{"ms_of_day":55493130,"sequence":41900197,"size":6,"condition":115,"price":12.435,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"quote":{"ms_of_day":55493129,"bid_size":5,"bid_exchange":29,"bid":206.43,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":206.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"ohlc":{"ms_of_day":55493129,"open":240.8,"high":244.91,"low":188.27,"close":206.44,"volume":4245297,"count":104238,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"trade":{"ms_of_day":55493129,"sequence":41900194,"size":5,"condition":115,"price":206.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"quote":{"ms_of_day":55493130,"bid_size":8,"bid_exchange":29,"bid":206.3,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":206.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"ohlc":{"ms_of_day":55493130,"open":240.8,"high":244.91,"low":188.27,"close":206.43,"volume":4245302,"count":104239,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"trade":{"ms_of_day":55493130,"sequence":41900195,"size":5,"condition":115,"price":206.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"quote":{"ms_of_day":55491231,"bid_size":1420,"bid_exchange":29,"bid":77.63,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":77.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"ohlc":{"ms_of_day":55493130,"open":79.28,"high":81.16,"low":76.7,"close":77.63,"volume":17326583,"count":153274,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"trade":{"ms_of_day":55493130,"sequence":41900199,"size":8,"condition":115,"price":77.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBD"},"quote":{"ms_of_day":55479293,"bid_size":65,"bid_exchange":29,"bid":44.96,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":45.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBD"},"ohlc":{"ms_of_day":55493131,"open":42.64,"high":45.29,"low":40.5,"close":45.04,"volume":452141,"count":14520,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBD"},"trade":{"ms_of_day":55493131,"sequence":41900203,"size":9,"condition":115,"price":45.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"quote":{"ms_of_day":55491231,"bid_size":1420,"bid_exchange":29,"bid":77.63,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":77.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"ohlc":{"ms_of_day":55493131,"open":79.28,"high":81.16,"low":76.7,"close":77.63,"volume":17326591,"count":153275,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"trade":{"ms_of_day":55493131,"sequence":41900201,"size":8,"condition":115,"price":77.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"quote":{"ms_of_day":55487901,"bid_size":2177,"bid_exchange":29,"bid":12.0,"bid_condition":0,"ask_size":1812,"ask_exchange":29,"ask":12.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"ohlc":{"ms_of_day":55493142,"open":11.7,"high":12.44,"low":11.16,"close":12.001,"volume":11628520,"count":109544,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"trade":{"ms_of_day":55493142,"sequence":41900226,"size":10,"condition":115,"price":12.0017,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"quote":{"ms_of_day":55493132,"bid_size":5,"bid_exchange":29,"bid":41.35,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":41.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"ohlc":{"ms_of_day":55493132,"open":38.0,"high":41.679,"low":37.51,"close":41.36,"volume":5778814,"count":59711,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"trade":{"ms_of_day":55493132,"sequence":41900204,"size":85,"condition":115,"price":41.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"quote":{"ms_of_day":55493132,"bid_size":5,"bid_exchange":29,"bid":41.35,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":41.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"ohlc":{"ms_of_day":55493132,"open":38.0,"high":41.679,"low":37.51,"close":41.36,"volume":5778914,"count":59712,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"trade":{"ms_of_day":55493132,"sequence":41900205,"size":100,"condition":0,"price":41.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"quote":{"ms_of_day":55493132,"bid_size":5,"bid_exchange":29,"bid":41.35,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":41.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"ohlc":{"ms_of_day":55493132,"open":38.0,"high":41.679,"low":37.51,"close":41.36,"volume":5778943,"count":59713,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"trade":{"ms_of_day":55493132,"sequence":41900206,"size":29,"condition":115,"price":41.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"quote":{"ms_of_day":55480304,"bid_size":305,"bid_exchange":29,"bid":33.29,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":33.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"ohlc":{"ms_of_day":55493131,"open":33.33,"high":36.73,"low":30.55,"close":33.29,"volume":7336995,"count":103842,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"trade":{"ms_of_day":55493131,"sequence":41900202,"size":20,"condition":96,"price":33.2964,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"quote":{"ms_of_day":55493132,"bid_size":5,"bid_exchange":29,"bid":41.35,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":41.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"ohlc":{"ms_of_day":55493132,"open":38.0,"high":41.679,"low":37.51,"close":41.36,"volume":5778992,"count":59714,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"trade":{"ms_of_day":55493132,"sequence":41900207,"size":49,"condition":115,"price":41.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"quote":{"ms_of_day":55493132,"bid_size":5,"bid_exchange":29,"bid":41.35,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":41.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"ohlc":{"ms_of_day":55493132,"open":38.0,"high":41.679,"low":37.51,"close":41.36,"volume":5778997,"count":59715,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"trade":{"ms_of_day":55493132,"sequence":41900208,"size":5,"condition":115,"price":41.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"quote":{"ms_of_day":55493132,"bid_size":5,"bid_exchange":29,"bid":41.35,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":41.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"ohlc":{"ms_of_day":55493132,"open":38.0,"high":41.679,"low":37.51,"close":41.36,"volume":5779002,"count":59716,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"trade":{"ms_of_day":55493132,"sequence":41900209,"size":5,"condition":115,"price":41.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUST"},"quote":{"ms_of_day":55493125,"bid_size":300,"bid_exchange":29,"bid":36.42,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":36.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUST"},"ohlc":{"ms_of_day":55493132,"open":48.61,"high":49.82,"low":36.02,"close":36.43,"volume":3246467,"count":22958,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUST"},"trade":{"ms_of_day":55493132,"sequence":41900211,"size":100,"condition":0,"price":36.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"quote":{"ms_of_day":55465134,"bid_size":24,"bid_exchange":29,"bid":263.67,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":263.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"ohlc":{"ms_of_day":55493138,"open":251.4,"high":268.25,"low":233.69,"close":263.73,"volume":9839803,"count":160529,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"trade":{"ms_of_day":55493138,"sequence":41900222,"size":100,"condition":0,"price":263.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"quote":{"ms_of_day":55493132,"bid_size":5,"bid_exchange":29,"bid":41.35,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":41.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"ohlc":{"ms_of_day":55493132,"open":38.0,"high":41.679,"low":37.51,"close":41.36,"volume":5779003,"count":59717,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"trade":{"ms_of_day":55493132,"sequence":41900210,"size":1,"condition":115,"price":41.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493131,"bid_size":1370,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493133,"open":45.2,"high":47.74,"low":42.58,"close":47.7,"volume":3885011,"count":13476,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493133,"sequence":41900213,"size":265,"condition":0,"price":47.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"quote":{"ms_of_day":55493132,"bid_size":5,"bid_exchange":29,"bid":41.35,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":41.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"ohlc":{"ms_of_day":55493133,"open":38.0,"high":41.679,"low":37.51,"close":41.357,"volume":5779023,"count":59718,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"trade":{"ms_of_day":55493133,"sequence":41900212,"size":20,"condition":96,"price":41.3572,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55493059,"bid_size":90,"bid_exchange":29,"bid":79.68,"bid_condition":0,"ask_size":181,"ask_exchange":29,"ask":79.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55493134,"open":93.77,"high":94.85,"low":77.98,"close":79.72,"volume":30846392,"count":374992,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55493134,"sequence":41900214,"size":2,"condition":115,"price":79.7258,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMN"},"quote":{"ms_of_day":55078730,"bid_size":100,"bid_exchange":29,"bid":10.55,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":10.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMN"},"ohlc":{"ms_of_day":55493136,"open":11.26,"high":11.28,"low":10.77,"close":10.79,"volume":146033,"count":1054,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMN"},"trade":{"ms_of_day":55493136,"sequence":41900217,"size":90,"condition":115,"price":10.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493135,"bid_size":61,"bid_exchange":29,"bid":47.71,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":47.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493135,"open":45.2,"high":47.74,"low":42.58,"close":47.71,"volume":3885111,"count":13477,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493135,"sequence":41900215,"size":100,"condition":0,"price":47.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAR"},"quote":{"ms_of_day":55493121,"bid_size":3881,"bid_exchange":29,"bid":30.16,"bid_condition":0,"ask_size":10800,"ask_exchange":29,"ask":30.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAR"},"ohlc":{"ms_of_day":55493137,"open":28.84,"high":30.22,"low":28.689,"close":30.165,"volume":1472435,"count":3319,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAR"},"trade":{"ms_of_day":55493137,"sequence":41900218,"size":322,"condition":0,"price":30.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAR"},"quote":{"ms_of_day":55493121,"bid_size":3881,"bid_exchange":29,"bid":30.16,"bid_condition":0,"ask_size":10800,"ask_exchange":29,"ask":30.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAR"},"ohlc":{"ms_of_day":55493138,"open":28.84,"high":30.22,"low":28.689,"close":30.165,"volume":1472757,"count":3320,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAR"},"trade":{"ms_of_day":55493138,"sequence":41900220,"size":322,"condition":0,"price":30.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493135,"bid_size":1161,"bid_exchange":29,"bid":47.71,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":47.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493135,"open":45.2,"high":47.74,"low":42.58,"close":47.71,"volume":3885411,"count":13478,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493135,"sequence":41900216,"size":300,"condition":0,"price":47.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"quote":{"ms_of_day":55491676,"bid_size":7,"bid_exchange":29,"bid":53.86,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":53.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"ohlc":{"ms_of_day":55493137,"open":54.01,"high":56.29,"low":49.0,"close":53.87,"volume":4782817,"count":98393,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"trade":{"ms_of_day":55493137,"sequence":41900219,"size":1,"condition":115,"price":53.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493115,"bid_size":550,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":796,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493138,"open":124.56,"high":149.019,"low":87.514,"close":112.788,"volume":1947802584,"count":10741818,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493138,"sequence":41900221,"size":1,"condition":96,"price":112.7887,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"quote":{"ms_of_day":55493117,"bid_size":125,"bid_exchange":29,"bid":145.34,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":145.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"ohlc":{"ms_of_day":55493140,"open":144.25,"high":149.67,"low":143.39,"close":145.34,"volume":13885290,"count":149161,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"trade":{"ms_of_day":55493140,"sequence":41900223,"size":100,"condition":0,"price":145.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"quote":{"ms_of_day":55488205,"bid_size":6761,"bid_exchange":29,"bid":2.2,"bid_condition":0,"ask_size":4532,"ask_exchange":29,"ask":2.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"ohlc":{"ms_of_day":55493141,"open":2.62,"high":3.12,"low":2.05,"close":2.2,"volume":30049139,"count":83174,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"trade":{"ms_of_day":55493141,"sequence":41900225,"size":200,"condition":0,"price":2.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55492819,"bid_size":120,"bid_exchange":29,"bid":607.58,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":607.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55493144,"open":646.08,"high":704.19,"low":562.53,"close":607.76,"volume":73172889,"count":1242111,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55493144,"sequence":41900230,"size":40,"condition":115,"price":607.7692,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55492819,"bid_size":120,"bid_exchange":29,"bid":607.58,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":607.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55493145,"open":646.08,"high":704.19,"low":562.53,"close":607.83,"volume":73172937,"count":1242112,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55493145,"sequence":41900235,"size":48,"condition":115,"price":607.8308,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55493057,"bid_size":1005,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55493146,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57525026,"count":608376,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55493146,"sequence":41900239,"size":44,"condition":115,"price":70.3499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55492953,"bid_size":100,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55493147,"open":201.99,"high":228.656,"low":186.584,"close":202.642,"volume":129840603,"count":1577377,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55493147,"sequence":41900243,"size":50,"condition":115,"price":202.6425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLD"},"quote":{"ms_of_day":55490829,"bid_size":21,"bid_exchange":29,"bid":129.15,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":129.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLD"},"ohlc":{"ms_of_day":55493147,"open":128.4,"high":130.0,"low":122.67,"close":129.23,"volume":6964065,"count":91228,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLD"},"trade":{"ms_of_day":55493147,"sequence":41900244,"size":1,"condition":115,"price":129.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"quote":{"ms_of_day":55493140,"bid_size":107,"bid_exchange":29,"bid":39.49,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":39.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"ohlc":{"ms_of_day":55493148,"open":40.97,"high":45.83,"low":37.5,"close":39.49,"volume":10924508,"count":100761,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"trade":{"ms_of_day":55493148,"sequence":41900245,"size":32,"condition":115,"price":39.495,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55493101,"bid_size":3100,"bid_exchange":29,"bid":25.84,"bid_condition":0,"ask_size":6900,"ask_exchange":29,"ask":25.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55493148,"open":24.87,"high":28.58,"low":21.9,"close":25.84,"volume":186377882,"count":571672,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55493148,"sequence":41900246,"size":100,"condition":0,"price":25.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"quote":{"ms_of_day":55492971,"bid_size":213,"bid_exchange":29,"bid":19.98,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":20.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"ohlc":{"ms_of_day":55493141,"open":22.0,"high":24.99,"low":19.39,"close":20.02,"volume":4422237,"count":38075,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"trade":{"ms_of_day":55493141,"sequence":41900224,"size":4,"condition":115,"price":20.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDW"},"quote":{"ms_of_day":55486738,"bid_size":6,"bid_exchange":29,"bid":164.44,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":164.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDW"},"ohlc":{"ms_of_day":55493143,"open":168.31,"high":176.27,"low":161.13,"close":164.53,"volume":1484994,"count":28573,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDW"},"trade":{"ms_of_day":55493143,"sequence":41900228,"size":50,"condition":115,"price":164.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493138,"bid_size":3061,"bid_exchange":29,"bid":47.71,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":47.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493144,"open":45.2,"high":47.74,"low":42.58,"close":47.71,"volume":3885811,"count":13479,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493144,"sequence":41900229,"size":400,"condition":0,"price":47.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493138,"bid_size":3061,"bid_exchange":29,"bid":47.71,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":47.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493144,"open":45.2,"high":47.74,"low":42.58,"close":47.71,"volume":3886211,"count":13480,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493144,"sequence":41900231,"size":400,"condition":0,"price":47.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493138,"bid_size":3061,"bid_exchange":29,"bid":47.71,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":47.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493145,"open":45.2,"high":47.74,"low":42.58,"close":47.72,"volume":3886611,"count":13481,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493145,"sequence":41900237,"size":400,"condition":0,"price":47.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493146,"bid_size":3060,"bid_exchange":29,"bid":47.71,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":47.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493146,"open":45.2,"high":47.74,"low":42.58,"close":47.72,"volume":3887011,"count":13482,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493146,"sequence":41900240,"size":400,"condition":0,"price":47.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHY"},"quote":{"ms_of_day":55433732,"bid_size":50067,"bid_exchange":29,"bid":23.45,"bid_condition":0,"ask_size":51912,"ask_exchange":29,"ask":23.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHY"},"ohlc":{"ms_of_day":55493148,"open":23.7999,"high":23.84,"low":23.3,"close":23.4599,"volume":51096338,"count":21985,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHY"},"trade":{"ms_of_day":55493148,"sequence":41900247,"size":53,"condition":115,"price":23.4599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493146,"bid_size":3060,"bid_exchange":29,"bid":47.71,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":47.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493146,"open":45.2,"high":47.74,"low":42.58,"close":47.72,"volume":3887111,"count":13483,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493146,"sequence":41900242,"size":100,"condition":0,"price":47.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"quote":{"ms_of_day":55490180,"bid_size":2316,"bid_exchange":29,"bid":14.13,"bid_condition":0,"ask_size":5000,"ask_exchange":29,"ask":14.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"ohlc":{"ms_of_day":55493150,"open":12.36,"high":14.45,"low":12.11,"close":14.13,"volume":38360018,"count":119989,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"trade":{"ms_of_day":55493150,"sequence":41900248,"size":1,"condition":115,"price":14.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55492474,"bid_size":994,"bid_exchange":29,"bid":14.94,"bid_condition":0,"ask_size":435,"ask_exchange":29,"ask":14.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55493143,"open":15.98,"high":16.88,"low":14.88,"close":14.94,"volume":5924628,"count":58835,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55493143,"sequence":41900227,"size":29,"condition":115,"price":14.9436,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"quote":{"ms_of_day":55470574,"bid_size":194,"bid_exchange":29,"bid":53.91,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":53.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"ohlc":{"ms_of_day":55493145,"open":52.68,"high":54.0,"low":50.472,"close":53.915,"volume":3144557,"count":59907,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"trade":{"ms_of_day":55493145,"sequence":41900232,"size":10,"condition":115,"price":53.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55493145,"bid_size":160,"bid_exchange":29,"bid":131.63,"bid_condition":0,"ask_size":253,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55493145,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16753943,"count":236824,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55493145,"sequence":41900233,"size":10,"condition":115,"price":131.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55490301,"bid_size":1,"bid_exchange":29,"bid":312.18,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55493145,"open":310.03,"high":326.35,"low":293.52,"close":312.3,"volume":15822001,"count":339100,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55493145,"sequence":41900234,"size":108,"condition":0,"price":312.3086,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAT"},"quote":{"ms_of_day":55469138,"bid_size":2189,"bid_exchange":29,"bid":2.53,"bid_condition":0,"ask_size":2802,"ask_exchange":29,"ask":2.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAT"},"ohlc":{"ms_of_day":55493145,"open":2.49,"high":2.58,"low":2.39,"close":2.53,"volume":6235224,"count":17449,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAT"},"trade":{"ms_of_day":55493145,"sequence":41900236,"size":10,"condition":115,"price":2.5399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTHR"},"quote":{"ms_of_day":55479418,"bid_size":43,"bid_exchange":29,"bid":309.93,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":310.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTHR"},"ohlc":{"ms_of_day":55493146,"open":310.1,"high":324.9,"low":305.0,"close":309.98,"volume":2244866,"count":53738,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTHR"},"trade":{"ms_of_day":55493146,"sequence":41900238,"size":2,"condition":115,"price":309.9806,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493131,"bid_size":6408,"bid_exchange":29,"bid":5.89,"bid_condition":0,"ask_size":1820,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493146,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69907312,"count":90388,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493146,"sequence":41900241,"size":5,"condition":115,"price":5.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55486331,"bid_size":24278,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":7151,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55493152,"open":4.95,"high":5.39,"low":4.87,"close":5.18,"volume":129454434,"count":198245,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55493152,"sequence":41900253,"size":100,"condition":4,"price":5.1886,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"quote":{"ms_of_day":55493162,"bid_size":301,"bid_exchange":29,"bid":34.66,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":34.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"ohlc":{"ms_of_day":55493162,"open":34.93,"high":38.0,"low":32.01,"close":34.67,"volume":16872159,"count":157109,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"trade":{"ms_of_day":55493162,"sequence":41900268,"size":7,"condition":115,"price":34.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55492287,"bid_size":167,"bid_exchange":29,"bid":76.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":76.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55493168,"open":73.38,"high":104.0,"low":61.67,"close":76.77,"volume":39251417,"count":439321,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55493168,"sequence":41900280,"size":37,"condition":115,"price":76.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYG"},"quote":{"ms_of_day":55490597,"bid_size":29600,"bid_exchange":29,"bid":78.99,"bid_condition":0,"ask_size":14100,"ask_exchange":29,"ask":79.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYG"},"ohlc":{"ms_of_day":55493150,"open":79.57,"high":80.08,"low":78.9,"close":78.99,"volume":165243471,"count":195127,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYG"},"trade":{"ms_of_day":55493150,"sequence":41900249,"size":500,"condition":0,"price":78.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUBE"},"quote":{"ms_of_day":55476830,"bid_size":658,"bid_exchange":29,"bid":41.81,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":41.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUBE"},"ohlc":{"ms_of_day":55493151,"open":42.4,"high":43.825,"low":40.44,"close":41.801,"volume":8217410,"count":102763,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUBE"},"trade":{"ms_of_day":55493151,"sequence":41900250,"size":100,"condition":4,"price":41.8017,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYG"},"quote":{"ms_of_day":55490597,"bid_size":29600,"bid_exchange":29,"bid":78.99,"bid_condition":0,"ask_size":14100,"ask_exchange":29,"ask":79.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYG"},"ohlc":{"ms_of_day":55493151,"open":79.57,"high":80.08,"low":78.9,"close":78.99,"volume":165243473,"count":195128,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYG"},"trade":{"ms_of_day":55493151,"sequence":41900251,"size":2,"condition":115,"price":78.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"quote":{"ms_of_day":55492058,"bid_size":151,"bid_exchange":29,"bid":87.59,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":87.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"ohlc":{"ms_of_day":55493151,"open":74.18,"high":87.68,"low":70.65,"close":87.58,"volume":16764550,"count":263481,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"trade":{"ms_of_day":55493151,"sequence":41900252,"size":30,"condition":96,"price":87.5855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGRY"},"quote":{"ms_of_day":55461760,"bid_size":145,"bid_exchange":29,"bid":24.12,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":24.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGRY"},"ohlc":{"ms_of_day":55493152,"open":21.01,"high":24.97,"low":15.0,"close":24.11,"volume":3417866,"count":31812,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGRY"},"trade":{"ms_of_day":55493152,"sequence":41900254,"size":4,"condition":96,"price":24.1199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"quote":{"ms_of_day":55491030,"bid_size":200,"bid_exchange":29,"bid":231.11,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":231.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"ohlc":{"ms_of_day":55493153,"open":227.05,"high":242.1,"low":189.65,"close":231.16,"volume":3385674,"count":61547,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"trade":{"ms_of_day":55493153,"sequence":41900256,"size":100,"condition":0,"price":231.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"quote":{"ms_of_day":55491408,"bid_size":28,"bid_exchange":29,"bid":232.01,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":232.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"ohlc":{"ms_of_day":55493152,"open":247.66,"high":261.0,"low":210.68,"close":232.08,"volume":812716,"count":30024,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"trade":{"ms_of_day":55493152,"sequence":41900255,"size":100,"condition":0,"price":232.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"quote":{"ms_of_day":55491030,"bid_size":200,"bid_exchange":29,"bid":231.11,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":231.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"ohlc":{"ms_of_day":55493154,"open":227.05,"high":242.1,"low":189.65,"close":231.11,"volume":3385698,"count":61548,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"trade":{"ms_of_day":55493154,"sequence":41900257,"size":24,"condition":96,"price":231.1114,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLP"},"quote":{"ms_of_day":55490273,"bid_size":5,"bid_exchange":29,"bid":52.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLP"},"ohlc":{"ms_of_day":55493156,"open":50.37,"high":52.83,"low":49.27,"close":52.04,"volume":4491146,"count":30061,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLP"},"trade":{"ms_of_day":55493156,"sequence":41900259,"size":191,"condition":0,"price":52.0497,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLA"},"quote":{"ms_of_day":55493157,"bid_size":1800,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLA"},"ohlc":{"ms_of_day":55493157,"open":6.21,"high":9.62,"low":6.21,"close":9.29,"volume":3827544,"count":27520,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLA"},"trade":{"ms_of_day":55493157,"sequence":41900260,"size":5,"condition":115,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLP"},"quote":{"ms_of_day":55493157,"bid_size":5,"bid_exchange":29,"bid":52.04,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":52.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLP"},"ohlc":{"ms_of_day":55493158,"open":50.37,"high":52.83,"low":49.27,"close":52.04,"volume":4491168,"count":30062,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLP"},"trade":{"ms_of_day":55493158,"sequence":41900264,"size":22,"condition":96,"price":52.0496,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55492078,"bid_size":30,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55493156,"open":47.74,"high":52.78,"low":45.22,"close":47.7,"volume":55185224,"count":448084,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55493156,"sequence":41900258,"size":126,"condition":0,"price":47.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLA"},"quote":{"ms_of_day":55493157,"bid_size":7,"bid_exchange":29,"bid":9.29,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLA"},"ohlc":{"ms_of_day":55493157,"open":6.21,"high":9.62,"low":6.21,"close":9.29,"volume":3827594,"count":27521,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLA"},"trade":{"ms_of_day":55493157,"sequence":41900261,"size":50,"condition":115,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55493134,"bid_size":615,"bid_exchange":29,"bid":151.47,"bid_condition":0,"ask_size":416,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55493164,"open":149.65,"high":158.38,"low":143.55,"close":151.5,"volume":10654639,"count":154039,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55493164,"sequence":41900271,"size":100,"condition":0,"price":151.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLA"},"quote":{"ms_of_day":55493157,"bid_size":7,"bid_exchange":29,"bid":9.29,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLA"},"ohlc":{"ms_of_day":55493157,"open":6.21,"high":9.62,"low":6.21,"close":9.29,"volume":3827694,"count":27522,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLA"},"trade":{"ms_of_day":55493157,"sequence":41900262,"size":100,"condition":0,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANV"},"quote":{"ms_of_day":55493158,"bid_size":188,"bid_exchange":29,"bid":2.2,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANV"},"ohlc":{"ms_of_day":55493158,"open":1.89,"high":2.66,"low":1.82,"close":2.2,"volume":113413,"count":550,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANV"},"trade":{"ms_of_day":55493158,"sequence":41900265,"size":88,"condition":115,"price":2.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"quote":{"ms_of_day":55490288,"bid_size":46549,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":38078,"ask_exchange":29,"ask":2.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"ohlc":{"ms_of_day":55493164,"open":3.69,"high":3.94,"low":2.8,"close":2.98,"volume":160759407,"count":181298,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"trade":{"ms_of_day":55493164,"sequence":41900272,"size":300,"condition":0,"price":2.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLA"},"quote":{"ms_of_day":55493157,"bid_size":1307,"bid_exchange":29,"bid":9.29,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLA"},"ohlc":{"ms_of_day":55493157,"open":6.21,"high":9.62,"low":6.21,"close":9.29,"volume":3827744,"count":27523,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLA"},"trade":{"ms_of_day":55493157,"sequence":41900263,"size":50,"condition":115,"price":9.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANV"},"quote":{"ms_of_day":55493158,"bid_size":188,"bid_exchange":29,"bid":2.2,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANV"},"ohlc":{"ms_of_day":55493158,"open":1.89,"high":2.66,"low":1.82,"close":2.2,"volume":113425,"count":551,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANV"},"trade":{"ms_of_day":55493158,"sequence":41900266,"size":12,"condition":115,"price":2.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"quote":{"ms_of_day":55490288,"bid_size":46549,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":38078,"ask_exchange":29,"ask":2.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"ohlc":{"ms_of_day":55493164,"open":3.69,"high":3.94,"low":2.8,"close":2.97,"volume":160759707,"count":181299,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"trade":{"ms_of_day":55493164,"sequence":41900273,"size":300,"condition":0,"price":2.9799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLA"},"quote":{"ms_of_day":55493158,"bid_size":112,"bid_exchange":29,"bid":9.29,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLA"},"ohlc":{"ms_of_day":55493160,"open":6.21,"high":9.62,"low":6.21,"close":9.29,"volume":3827819,"count":27524,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLA"},"trade":{"ms_of_day":55493160,"sequence":41900267,"size":75,"condition":115,"price":9.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55493165,"bid_size":1619,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55493165,"open":18.64,"high":20.98,"low":18.45,"close":20.82,"volume":10916878,"count":108076,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55493165,"sequence":41900275,"size":18,"condition":115,"price":20.825,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55493165,"bid_size":1619,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55493165,"open":18.64,"high":20.98,"low":18.45,"close":20.82,"volume":10916883,"count":108077,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55493165,"sequence":41900276,"size":5,"condition":115,"price":20.825,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"quote":{"ms_of_day":55489209,"bid_size":1111,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":669,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"ohlc":{"ms_of_day":55493166,"open":7.55,"high":7.64,"low":6.01,"close":6.795,"volume":2237019,"count":21955,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"trade":{"ms_of_day":55493166,"sequence":41900277,"size":5,"condition":96,"price":6.7951,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCI"},"quote":{"ms_of_day":55473512,"bid_size":27,"bid_exchange":29,"bid":69.02,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":69.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCI"},"ohlc":{"ms_of_day":55493162,"open":69.03,"high":70.98,"low":66.3,"close":69.04,"volume":3334190,"count":63597,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCI"},"trade":{"ms_of_day":55493162,"sequence":41900269,"size":14,"condition":115,"price":69.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55493166,"bid_size":919,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":20.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55493166,"open":18.64,"high":20.98,"low":18.45,"close":20.82,"volume":10916903,"count":108078,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55493166,"sequence":41900278,"size":20,"condition":96,"price":20.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"quote":{"ms_of_day":55493114,"bid_size":300,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"ohlc":{"ms_of_day":55493163,"open":47.38,"high":62.19,"low":46.56,"close":61.64,"volume":1888882,"count":15873,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"trade":{"ms_of_day":55493163,"sequence":41900270,"size":33,"condition":115,"price":61.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNDT"},"quote":{"ms_of_day":55493155,"bid_size":4366,"bid_exchange":29,"bid":2.89,"bid_condition":0,"ask_size":2163,"ask_exchange":29,"ask":2.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNDT"},"ohlc":{"ms_of_day":55493165,"open":3.6,"high":3.6,"low":2.84,"close":2.89,"volume":5145893,"count":27670,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNDT"},"trade":{"ms_of_day":55493165,"sequence":41900274,"size":139,"condition":0,"price":2.895,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"quote":{"ms_of_day":55479494,"bid_size":150,"bid_exchange":29,"bid":3.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":3.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"ohlc":{"ms_of_day":55493170,"open":1.38,"high":6.35,"low":1.38,"close":3.58,"volume":124823281,"count":405773,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"trade":{"ms_of_day":55493170,"sequence":41900283,"size":200,"condition":0,"price":3.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55493164,"bid_size":100,"bid_exchange":29,"bid":281.9,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":281.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55493169,"open":264.46,"high":282.07,"low":262.61,"close":281.9,"volume":36353301,"count":391227,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55493169,"sequence":41900281,"size":50,"condition":115,"price":281.9087,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"quote":{"ms_of_day":55493165,"bid_size":46549,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":37778,"ask_exchange":29,"ask":2.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"ohlc":{"ms_of_day":55493167,"open":3.69,"high":3.94,"low":2.8,"close":2.97,"volume":160759807,"count":181300,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"trade":{"ms_of_day":55493167,"sequence":41900279,"size":100,"condition":0,"price":2.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOXX"},"quote":{"ms_of_day":55367081,"bid_size":4800,"bid_exchange":29,"bid":111.42,"bid_condition":0,"ask_size":2849,"ask_exchange":29,"ask":111.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOXX"},"ohlc":{"ms_of_day":55493173,"open":111.19,"high":112.01,"low":111.18,"close":111.429,"volume":2415193,"count":11650,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOXX"},"trade":{"ms_of_day":55493173,"sequence":41900290,"size":1839,"condition":0,"price":111.4291,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEVA"},"quote":{"ms_of_day":55491683,"bid_size":1,"bid_exchange":29,"bid":27.3,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":27.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEVA"},"ohlc":{"ms_of_day":55493170,"open":31.28,"high":31.5,"low":26.7,"close":27.3,"volume":429713,"count":11072,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEVA"},"trade":{"ms_of_day":55493170,"sequence":41900284,"size":1,"condition":115,"price":27.304,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493064,"bid_size":85,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493170,"open":275.25,"high":391.03,"low":168.5,"close":278.89,"volume":581394332,"count":6833613,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493170,"sequence":41900285,"size":10,"condition":115,"price":278.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493064,"bid_size":85,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493171,"open":275.25,"high":391.03,"low":168.5,"close":278.89,"volume":581394376,"count":6833614,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493171,"sequence":41900286,"size":44,"condition":115,"price":278.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55491982,"bid_size":233,"bid_exchange":29,"bid":99.08,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":99.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55493170,"open":92.62,"high":103.66,"low":89.78,"close":99.11,"volume":9851789,"count":144661,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55493170,"sequence":41900282,"size":250,"condition":0,"price":99.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493064,"bid_size":85,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493171,"open":275.25,"high":391.03,"low":168.5,"close":278.89,"volume":581394420,"count":6833615,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493171,"sequence":41900287,"size":44,"condition":115,"price":278.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55489658,"bid_size":212,"bid_exchange":29,"bid":69.26,"bid_condition":0,"ask_size":335,"ask_exchange":29,"ask":69.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55493174,"open":72.3,"high":72.96,"low":66.67,"close":69.24,"volume":18100776,"count":172210,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55493174,"sequence":41900295,"size":29,"condition":96,"price":69.246,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493064,"bid_size":85,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493172,"open":275.25,"high":391.03,"low":168.5,"close":278.89,"volume":581394464,"count":6833616,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493172,"sequence":41900288,"size":44,"condition":115,"price":278.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493064,"bid_size":85,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493172,"open":275.25,"high":391.03,"low":168.5,"close":278.89,"volume":581394508,"count":6833617,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493172,"sequence":41900289,"size":44,"condition":115,"price":278.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMH"},"quote":{"ms_of_day":55492408,"bid_size":10,"bid_exchange":29,"bid":18.5,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":18.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMH"},"ohlc":{"ms_of_day":55493173,"open":18.575,"high":18.8,"low":17.54,"close":18.508,"volume":1207678,"count":21914,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMH"},"trade":{"ms_of_day":55493173,"sequence":41900291,"size":5,"condition":115,"price":18.5086,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55490708,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55493175,"open":194.27,"high":201.16,"low":178.29,"close":181.95,"volume":374880,"count":13593,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55493175,"sequence":41900296,"size":100,"condition":0,"price":181.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55490608,"bid_size":21,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55493173,"open":59.98,"high":63.13,"low":58.55,"close":62.65,"volume":8663039,"count":114766,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55493173,"sequence":41900292,"size":1,"condition":115,"price":62.6508,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55490708,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55493175,"open":194.27,"high":201.16,"low":178.29,"close":182.06,"volume":374893,"count":13594,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55493175,"sequence":41900297,"size":13,"condition":115,"price":182.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"quote":{"ms_of_day":55492229,"bid_size":12,"bid_exchange":29,"bid":112.51,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":112.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"ohlc":{"ms_of_day":55493174,"open":102.17,"high":118.4,"low":96.23,"close":112.55,"volume":5937182,"count":115390,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"trade":{"ms_of_day":55493174,"sequence":41900293,"size":100,"condition":0,"price":112.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"quote":{"ms_of_day":55478671,"bid_size":6331,"bid_exchange":29,"bid":100.63,"bid_condition":0,"ask_size":23453,"ask_exchange":29,"ask":100.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"ohlc":{"ms_of_day":55493174,"open":100.39,"high":100.64,"low":100.36,"close":100.63,"volume":30186834,"count":192219,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"trade":{"ms_of_day":55493174,"sequence":41900294,"size":170,"condition":0,"price":100.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"quote":{"ms_of_day":55484066,"bid_size":22,"bid_exchange":29,"bid":694.57,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":695.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"ohlc":{"ms_of_day":55493176,"open":724.81,"high":781.92,"low":638.1,"close":694.88,"volume":4987252,"count":186200,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"trade":{"ms_of_day":55493176,"sequence":41900298,"size":100,"condition":0,"price":694.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"quote":{"ms_of_day":55492229,"bid_size":12,"bid_exchange":29,"bid":112.51,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":112.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"ohlc":{"ms_of_day":55493178,"open":102.17,"high":118.4,"low":96.23,"close":112.55,"volume":5937282,"count":115391,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"trade":{"ms_of_day":55493178,"sequence":41900300,"size":100,"condition":0,"price":112.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGEN"},"quote":{"ms_of_day":55486385,"bid_size":137,"bid_exchange":29,"bid":39.78,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":39.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGEN"},"ohlc":{"ms_of_day":55493178,"open":38.43,"high":40.01,"low":37.61,"close":39.78,"volume":2292747,"count":45275,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGEN"},"trade":{"ms_of_day":55493178,"sequence":41900299,"size":2,"condition":115,"price":39.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLLY"},"quote":{"ms_of_day":55472022,"bid_size":538,"bid_exchange":29,"bid":2.69,"bid_condition":0,"ask_size":234,"ask_exchange":29,"ask":2.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLLY"},"ohlc":{"ms_of_day":55493182,"open":2.52,"high":2.71,"low":2.28,"close":2.69,"volume":1413746,"count":13242,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLLY"},"trade":{"ms_of_day":55493182,"sequence":41900304,"size":2,"condition":115,"price":2.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"quote":{"ms_of_day":55488208,"bid_size":6,"bid_exchange":29,"bid":471.33,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":471.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"ohlc":{"ms_of_day":55493180,"open":503.94,"high":525.03,"low":435.05,"close":471.43,"volume":3059974,"count":100570,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"trade":{"ms_of_day":55493180,"sequence":41900302,"size":5,"condition":115,"price":471.4334,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"quote":{"ms_of_day":55493181,"bid_size":47049,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":37778,"ask_exchange":29,"ask":2.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"ohlc":{"ms_of_day":55493182,"open":3.69,"high":3.94,"low":2.8,"close":2.97,"volume":160760307,"count":181301,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"trade":{"ms_of_day":55493182,"sequence":41900305,"size":500,"condition":0,"price":2.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"quote":{"ms_of_day":55467681,"bid_size":40,"bid_exchange":29,"bid":262.82,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":263.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"ohlc":{"ms_of_day":55493183,"open":260.0,"high":265.09,"low":247.86,"close":262.82,"volume":3174566,"count":78804,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"trade":{"ms_of_day":55493183,"sequence":41900309,"size":31,"condition":115,"price":262.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493064,"bid_size":85,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493183,"open":275.25,"high":391.03,"low":168.5,"close":278.85,"volume":581394908,"count":6833618,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493183,"sequence":41900307,"size":400,"condition":0,"price":278.8521,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55490495,"bid_size":276,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":50.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55493179,"open":47.52,"high":52.0,"low":43.95,"close":50.06,"volume":11209893,"count":128661,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55493179,"sequence":41900301,"size":100,"condition":0,"price":50.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55490495,"bid_size":276,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":50.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55493181,"open":47.52,"high":52.0,"low":43.95,"close":50.06,"volume":11209994,"count":128662,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55493181,"sequence":41900303,"size":101,"condition":0,"price":50.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEAT"},"quote":{"ms_of_day":55493057,"bid_size":10,"bid_exchange":29,"bid":2.01,"bid_condition":0,"ask_size":6000,"ask_exchange":29,"ask":2.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEAT"},"ohlc":{"ms_of_day":55493182,"open":2.08,"high":2.18,"low":1.81,"close":2.0,"volume":390939,"count":2044,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEAT"},"trade":{"ms_of_day":55493182,"sequence":41900306,"size":250,"condition":0,"price":2.0076,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55492045,"bid_size":16691,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":9082,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55493183,"open":14.45,"high":14.555,"low":11.09,"close":11.189,"volume":236521742,"count":388236,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55493183,"sequence":41900308,"size":4000,"condition":0,"price":11.1891,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BURL"},"quote":{"ms_of_day":55470731,"bid_size":12,"bid_exchange":29,"bid":248.06,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":248.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BURL"},"ohlc":{"ms_of_day":55493183,"open":237.75,"high":263.99,"low":222.17,"close":248.21,"volume":5590508,"count":130446,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BURL"},"trade":{"ms_of_day":55493183,"sequence":41900310,"size":1,"condition":115,"price":248.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"quote":{"ms_of_day":55492093,"bid_size":527,"bid_exchange":29,"bid":47.37,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":47.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"ohlc":{"ms_of_day":55493187,"open":51.48,"high":52.23,"low":43.75,"close":47.39,"volume":26739293,"count":158415,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"trade":{"ms_of_day":55493187,"sequence":41900313,"size":3,"condition":115,"price":47.3982,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"quote":{"ms_of_day":55467681,"bid_size":40,"bid_exchange":29,"bid":262.82,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":263.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"ohlc":{"ms_of_day":55493184,"open":260.0,"high":265.09,"low":247.86,"close":262.86,"volume":3174567,"count":78805,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"trade":{"ms_of_day":55493184,"sequence":41900311,"size":1,"condition":115,"price":262.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"quote":{"ms_of_day":55490189,"bid_size":23,"bid_exchange":29,"bid":165.03,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":165.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"ohlc":{"ms_of_day":55493184,"open":165.23,"high":177.99,"low":155.92,"close":165.08,"volume":7069972,"count":128865,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"trade":{"ms_of_day":55493184,"sequence":41900312,"size":50,"condition":115,"price":165.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOTU"},"quote":{"ms_of_day":55492695,"bid_size":798,"bid_exchange":29,"bid":3.35,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":3.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOTU"},"ohlc":{"ms_of_day":55493187,"open":3.6,"high":3.8,"low":3.13,"close":3.349,"volume":4668815,"count":18745,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOTU"},"trade":{"ms_of_day":55493187,"sequence":41900314,"size":200,"condition":4,"price":3.349,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIVR"},"quote":{"ms_of_day":55493189,"bid_size":800,"bid_exchange":29,"bid":32.86,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":32.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIVR"},"ohlc":{"ms_of_day":55493190,"open":30.38,"high":32.87,"low":29.89,"close":32.87,"volume":1834231,"count":10579,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIVR"},"trade":{"ms_of_day":55493190,"sequence":41900318,"size":100,"condition":0,"price":32.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"quote":{"ms_of_day":55459911,"bid_size":17,"bid_exchange":29,"bid":17.38,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":17.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"ohlc":{"ms_of_day":55493189,"open":17.87,"high":18.9,"low":16.19,"close":17.39,"volume":14750183,"count":59286,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"trade":{"ms_of_day":55493189,"sequence":41900316,"size":32,"condition":115,"price":17.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLLY"},"quote":{"ms_of_day":55472022,"bid_size":538,"bid_exchange":29,"bid":2.69,"bid_condition":0,"ask_size":234,"ask_exchange":29,"ask":2.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLLY"},"ohlc":{"ms_of_day":55493192,"open":2.52,"high":2.71,"low":2.28,"close":2.69,"volume":1413844,"count":13243,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLLY"},"trade":{"ms_of_day":55493192,"sequence":41900319,"size":98,"condition":115,"price":2.695,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493188,"bid_size":19828,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":5204,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493188,"open":29.52,"high":33.18,"low":28.38,"close":31.36,"volume":42145803,"count":93927,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493188,"sequence":41900315,"size":696,"condition":0,"price":31.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55493189,"bid_size":900,"bid_exchange":29,"bid":47.71,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":47.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55493189,"open":45.2,"high":47.74,"low":42.58,"close":47.71,"volume":3887211,"count":13484,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55493189,"sequence":41900317,"size":100,"condition":95,"price":47.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"quote":{"ms_of_day":55492703,"bid_size":336,"bid_exchange":29,"bid":16.67,"bid_condition":0,"ask_size":1654,"ask_exchange":29,"ask":16.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"ohlc":{"ms_of_day":55493194,"open":16.75,"high":17.18,"low":15.64,"close":16.68,"volume":26754032,"count":205318,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"trade":{"ms_of_day":55493194,"sequence":41900322,"size":100,"condition":4,"price":16.6894,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZWS"},"quote":{"ms_of_day":55489873,"bid_size":100,"bid_exchange":29,"bid":33.82,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":33.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZWS"},"ohlc":{"ms_of_day":55493193,"open":32.01,"high":34.58,"low":32.01,"close":33.825,"volume":818028,"count":18798,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZWS"},"trade":{"ms_of_day":55493193,"sequence":41900320,"size":100,"condition":4,"price":33.8257,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAK"},"quote":{"ms_of_day":55493031,"bid_size":1041,"bid_exchange":29,"bid":15.12,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":15.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAK"},"ohlc":{"ms_of_day":55493193,"open":15.0,"high":15.42,"low":14.54,"close":15.12,"volume":2429690,"count":22108,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAK"},"trade":{"ms_of_day":55493193,"sequence":41900321,"size":4,"condition":115,"price":15.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORRF"},"quote":{"ms_of_day":55483914,"bid_size":156,"bid_exchange":29,"bid":30.67,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":30.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORRF"},"ohlc":{"ms_of_day":55493196,"open":30.53,"high":31.58,"low":30.19,"close":30.68,"volume":1436449,"count":16789,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORRF"},"trade":{"ms_of_day":55493196,"sequence":41900324,"size":10,"condition":115,"price":30.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIND"},"quote":{"ms_of_day":55489720,"bid_size":4461,"bid_exchange":29,"bid":1.65,"bid_condition":0,"ask_size":3653,"ask_exchange":29,"ask":1.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIND"},"ohlc":{"ms_of_day":55493197,"open":1.6683,"high":1.78,"low":1.6,"close":1.655,"volume":8553265,"count":33752,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIND"},"trade":{"ms_of_day":55493197,"sequence":41900325,"size":100,"condition":0,"price":1.655,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55493115,"bid_size":950,"bid_exchange":29,"bid":484.57,"bid_condition":0,"ask_size":1176,"ask_exchange":29,"ask":484.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55493206,"open":474.23,"high":526.08,"low":451.49,"close":484.59,"volume":155951512,"count":1529427,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55493206,"sequence":41900382,"size":2,"condition":115,"price":484.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSV"},"quote":{"ms_of_day":55487778,"bid_size":3098,"bid_exchange":29,"bid":78.01,"bid_condition":0,"ask_size":3628,"ask_exchange":29,"ask":78.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSV"},"ohlc":{"ms_of_day":55493195,"open":78.01,"high":78.57,"low":77.51,"close":78.01,"volume":10314096,"count":38368,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSV"},"trade":{"ms_of_day":55493195,"sequence":41900323,"size":3,"condition":115,"price":78.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPC"},"quote":{"ms_of_day":55483306,"bid_size":138,"bid_exchange":29,"bid":30.63,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":30.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPC"},"ohlc":{"ms_of_day":55493199,"open":31.55,"high":32.98,"low":28.0,"close":30.64,"volume":1258275,"count":32339,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPC"},"trade":{"ms_of_day":55493199,"sequence":41900327,"size":100,"condition":0,"price":30.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"quote":{"ms_of_day":55491586,"bid_size":964,"bid_exchange":29,"bid":28.26,"bid_condition":0,"ask_size":714,"ask_exchange":29,"ask":28.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"ohlc":{"ms_of_day":55493199,"open":26.09,"high":29.13,"low":24.715,"close":28.269,"volume":33360481,"count":235393,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"trade":{"ms_of_day":55493199,"sequence":41900326,"size":40,"condition":115,"price":28.2692,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOH"},"quote":{"ms_of_day":55473231,"bid_size":32,"bid_exchange":29,"bid":321.2,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":321.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOH"},"ohlc":{"ms_of_day":55493200,"open":298.01,"high":344.9,"low":295.0,"close":321.23,"volume":2360869,"count":77985,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOH"},"trade":{"ms_of_day":55493200,"sequence":41900328,"size":1,"condition":115,"price":321.2333,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493204,"bid_size":3980,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":21.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493204,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57679733,"count":416210,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493204,"sequence":41900329,"size":200,"condition":95,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493204,"bid_size":3980,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":21.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493204,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57679833,"count":416211,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493204,"sequence":41900330,"size":100,"condition":95,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493204,"bid_size":3980,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":21.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493204,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57679933,"count":416212,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493204,"sequence":41900331,"size":100,"condition":95,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493204,"bid_size":3980,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":21.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493204,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57680033,"count":416213,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493204,"sequence":41900332,"size":100,"condition":95,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493204,"bid_size":3980,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493204,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57680109,"count":416214,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493204,"sequence":41900333,"size":76,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493204,"bid_size":3804,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493204,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57680233,"count":416215,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493204,"sequence":41900334,"size":124,"condition":95,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CODI.PR.B"},"quote":{"ms_of_day":55238713,"bid_size":213,"bid_exchange":29,"bid":22.67,"bid_condition":0,"ask_size":634,"ask_exchange":29,"ask":22.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CODI.PR.B"},"ohlc":{"ms_of_day":55493204,"open":22.89,"high":23.62,"low":22.37,"close":22.68,"volume":200889,"count":1614,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CODI.PR.B"},"trade":{"ms_of_day":55493204,"sequence":41900335,"size":400,"condition":0,"price":22.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493204,"bid_size":4284,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493204,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57680433,"count":416216,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493204,"sequence":41900336,"size":200,"condition":95,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493204,"bid_size":4284,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493204,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57680466,"count":416217,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493204,"sequence":41900337,"size":33,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493204,"bid_size":3893,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493204,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57680504,"count":416218,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493204,"sequence":41900338,"size":38,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493204,"bid_size":3893,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493204,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57680542,"count":416219,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493204,"sequence":41900339,"size":38,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493204,"bid_size":3893,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493204,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57680698,"count":416220,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493204,"sequence":41900340,"size":156,"condition":0,"price":21.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493204,"bid_size":3893,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493204,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57680736,"count":416221,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493204,"sequence":41900341,"size":38,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493204,"bid_size":3893,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493204,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57680774,"count":416222,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493204,"sequence":41900342,"size":38,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493204,"bid_size":3893,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493204,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57680789,"count":416223,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493204,"sequence":41900343,"size":15,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493204,"bid_size":3893,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493204,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57680812,"count":416224,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493204,"sequence":41900344,"size":23,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493204,"bid_size":3893,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493204,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57680912,"count":416225,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493204,"sequence":41900345,"size":100,"condition":0,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493204,"bid_size":65,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493204,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57680942,"count":416226,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493204,"sequence":41900346,"size":30,"condition":115,"price":21.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493204,"bid_size":65,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493204,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57680980,"count":416227,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493204,"sequence":41900347,"size":38,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493204,"bid_size":65,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57681050,"count":416228,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900348,"size":70,"condition":115,"price":21.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493204,"bid_size":65,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57681088,"count":416229,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900349,"size":38,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493204,"bid_size":65,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57681089,"count":416230,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900350,"size":1,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493204,"bid_size":65,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57681126,"count":416231,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900351,"size":37,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493204,"bid_size":65,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57681164,"count":416232,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900352,"size":38,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":65,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57681307,"count":416233,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900353,"size":143,"condition":0,"price":21.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":65,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57681482,"count":416234,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900354,"size":175,"condition":0,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":65,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57681582,"count":416235,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900355,"size":100,"condition":0,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":65,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57681632,"count":416236,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900356,"size":50,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":65,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57681659,"count":416237,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900357,"size":27,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":65,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57681757,"count":416238,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900358,"size":98,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":65,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57681759,"count":416239,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900359,"size":2,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":65,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57681857,"count":416240,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900360,"size":98,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":65,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57681859,"count":416241,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900361,"size":2,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":65,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57681959,"count":416242,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900362,"size":100,"condition":0,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":65,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57682032,"count":416243,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900363,"size":73,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":3304,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57682062,"count":416244,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900364,"size":30,"condition":115,"price":21.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":3304,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57682127,"count":416245,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900365,"size":65,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":3304,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57682153,"count":416246,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900366,"size":26,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":3304,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57682227,"count":416247,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900367,"size":74,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":3304,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57682402,"count":416248,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900368,"size":175,"condition":0,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":3204,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57682428,"count":416249,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900369,"size":26,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":3204,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57682502,"count":416250,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900370,"size":74,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":3204,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57682528,"count":416251,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900371,"size":26,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":3204,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57682628,"count":416252,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900372,"size":100,"condition":0,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":3204,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57682677,"count":416253,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900373,"size":49,"condition":115,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":3204,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57682777,"count":416254,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900374,"size":100,"condition":0,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":3204,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57682834,"count":416255,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900375,"size":57,"condition":115,"price":21.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":3304,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493205,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57682934,"count":416256,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493205,"sequence":41900376,"size":100,"condition":0,"price":21.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":3304,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493206,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57683034,"count":416257,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493206,"sequence":41900377,"size":100,"condition":0,"price":21.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":3304,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493206,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57683127,"count":416258,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493206,"sequence":41900378,"size":93,"condition":115,"price":21.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":3304,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493206,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57683134,"count":416259,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493206,"sequence":41900380,"size":7,"condition":115,"price":21.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":3304,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493206,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57683231,"count":416260,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493206,"sequence":41900381,"size":97,"condition":115,"price":21.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":3304,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493207,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57683243,"count":416261,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493207,"sequence":41900383,"size":12,"condition":115,"price":21.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493205,"bid_size":3304,"bid_exchange":29,"bid":21.52,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493207,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57683343,"count":416262,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493207,"sequence":41900384,"size":100,"condition":0,"price":21.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55491426,"bid_size":263,"bid_exchange":29,"bid":66.25,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":66.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55493209,"open":79.41,"high":80.95,"low":64.95,"close":66.23,"volume":21326318,"count":271788,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55493209,"sequence":41900390,"size":4,"condition":96,"price":66.232,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"quote":{"ms_of_day":55488208,"bid_size":6,"bid_exchange":29,"bid":471.33,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":471.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"ohlc":{"ms_of_day":55493209,"open":503.94,"high":525.03,"low":435.05,"close":471.63,"volume":3059994,"count":100571,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"trade":{"ms_of_day":55493209,"sequence":41900391,"size":20,"condition":115,"price":471.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"quote":{"ms_of_day":55488208,"bid_size":6,"bid_exchange":29,"bid":471.33,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":471.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"ohlc":{"ms_of_day":55493211,"open":503.94,"high":525.03,"low":435.05,"close":471.64,"volume":3060024,"count":100572,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"trade":{"ms_of_day":55493211,"sequence":41900394,"size":30,"condition":115,"price":471.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"quote":{"ms_of_day":55493195,"bid_size":1500,"bid_exchange":29,"bid":9.26,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":9.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"ohlc":{"ms_of_day":55493206,"open":9.03,"high":9.76,"low":9.03,"close":9.26,"volume":5712491,"count":38765,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"trade":{"ms_of_day":55493206,"sequence":41900379,"size":100,"condition":0,"price":9.265,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"quote":{"ms_of_day":55492844,"bid_size":99,"bid_exchange":29,"bid":111.57,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":111.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"ohlc":{"ms_of_day":55493209,"open":123.86,"high":125.0,"low":108.48,"close":111.59,"volume":9185694,"count":144817,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"trade":{"ms_of_day":55493209,"sequence":41900387,"size":66,"condition":115,"price":111.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"quote":{"ms_of_day":55490063,"bid_size":422,"bid_exchange":29,"bid":71.01,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":71.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"ohlc":{"ms_of_day":55493203,"open":75.69,"high":77.55,"low":68.15,"close":71.03,"volume":15529557,"count":178267,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"trade":{"ms_of_day":55493203,"sequence":41900393,"size":100,"condition":0,"price":71.035,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"quote":{"ms_of_day":55492013,"bid_size":200,"bid_exchange":29,"bid":46.86,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":46.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"ohlc":{"ms_of_day":55493207,"open":46.88,"high":50.43,"low":44.86,"close":46.87,"volume":22349739,"count":272435,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"trade":{"ms_of_day":55493207,"sequence":41900385,"size":31,"condition":115,"price":46.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493212,"bid_size":304,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":364,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493212,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57683543,"count":416263,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493212,"sequence":41900396,"size":200,"condition":0,"price":21.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"quote":{"ms_of_day":55493182,"bid_size":3990,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"ohlc":{"ms_of_day":55493209,"open":7.9,"high":8.9,"low":7.69,"close":8.05,"volume":48661852,"count":110852,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"trade":{"ms_of_day":55493209,"sequence":41900388,"size":250,"condition":124,"price":8.0567,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"quote":{"ms_of_day":55493182,"bid_size":3990,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"ohlc":{"ms_of_day":55493209,"open":7.9,"high":8.9,"low":7.69,"close":8.05,"volume":48662352,"count":110853,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"trade":{"ms_of_day":55493209,"sequence":41900389,"size":500,"condition":124,"price":8.0567,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLAC"},"quote":{"ms_of_day":55488130,"bid_size":12,"bid_exchange":29,"bid":704.74,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":705.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLAC"},"ohlc":{"ms_of_day":55493215,"open":709.5,"high":859.92,"low":598.22,"close":705.0,"volume":8141409,"count":139389,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLAC"},"trade":{"ms_of_day":55493215,"sequence":41900407,"size":1,"condition":115,"price":705.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55491107,"bid_size":50,"bid_exchange":29,"bid":4.14,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":4.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55493209,"open":0.6689,"high":6.66,"low":0.65,"close":4.145,"volume":28226738,"count":105259,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55493209,"sequence":41900386,"size":1,"condition":115,"price":4.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493212,"bid_size":304,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":464,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493212,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57683544,"count":416264,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493212,"sequence":41900397,"size":1,"condition":115,"price":21.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55491161,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1727,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55493211,"open":26.71,"high":27.24,"low":24.83,"close":24.95,"volume":241423144,"count":411938,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55493211,"sequence":41900395,"size":100,"condition":4,"price":24.9513,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNEX"},"quote":{"ms_of_day":55483182,"bid_size":105,"bid_exchange":29,"bid":78.32,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":78.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNEX"},"ohlc":{"ms_of_day":55493213,"open":120.55,"high":126.62,"low":76.61,"close":78.4,"volume":1814669,"count":36795,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNEX"},"trade":{"ms_of_day":55493213,"sequence":41900403,"size":40,"condition":115,"price":78.408,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493212,"bid_size":304,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493212,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57683643,"count":416265,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493212,"sequence":41900398,"size":99,"condition":115,"price":21.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"quote":{"ms_of_day":55491303,"bid_size":223,"bid_exchange":29,"bid":32.9,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"ohlc":{"ms_of_day":55493216,"open":32.41,"high":34.82,"low":31.41,"close":32.913,"volume":8724281,"count":96374,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"trade":{"ms_of_day":55493216,"sequence":41900409,"size":25,"condition":96,"price":32.9134,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493212,"bid_size":304,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493212,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57683743,"count":416266,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493212,"sequence":41900399,"size":100,"condition":95,"price":21.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWBI"},"quote":{"ms_of_day":55493115,"bid_size":655,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":656,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWBI"},"ohlc":{"ms_of_day":55493213,"open":10.96,"high":11.06,"low":9.41,"close":9.48,"volume":2379723,"count":25772,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWBI"},"trade":{"ms_of_day":55493213,"sequence":41900404,"size":14,"condition":115,"price":9.485,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493212,"bid_size":304,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493212,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57683808,"count":416267,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493212,"sequence":41900400,"size":65,"condition":115,"price":21.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLA"},"quote":{"ms_of_day":55493210,"bid_size":5,"bid_exchange":29,"bid":9.29,"bid_condition":0,"ask_size":2883,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLA"},"ohlc":{"ms_of_day":55493210,"open":6.21,"high":9.62,"low":6.21,"close":9.29,"volume":3827824,"count":27525,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLA"},"trade":{"ms_of_day":55493210,"sequence":41900392,"size":5,"condition":115,"price":9.295,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493212,"bid_size":304,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493212,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57683908,"count":416268,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493212,"sequence":41900401,"size":100,"condition":95,"price":21.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORRF"},"quote":{"ms_of_day":55483914,"bid_size":156,"bid_exchange":29,"bid":30.67,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":30.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORRF"},"ohlc":{"ms_of_day":55493214,"open":30.53,"high":31.58,"low":30.19,"close":30.68,"volume":1436459,"count":16790,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORRF"},"trade":{"ms_of_day":55493214,"sequence":41900406,"size":10,"condition":115,"price":30.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493212,"bid_size":304,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493212,"open":23.88,"high":27.04,"low":21.16,"close":21.53,"volume":57684008,"count":416269,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493212,"sequence":41900402,"size":100,"condition":0,"price":21.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBK"},"quote":{"ms_of_day":55488205,"bid_size":296,"bid_exchange":29,"bid":36.03,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":36.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBK"},"ohlc":{"ms_of_day":55493216,"open":38.76,"high":39.25,"low":35.26,"close":36.08,"volume":196480,"count":8110,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBK"},"trade":{"ms_of_day":55493216,"sequence":41900410,"size":42,"condition":115,"price":36.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"quote":{"ms_of_day":55490482,"bid_size":18,"bid_exchange":29,"bid":189.82,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":190.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"ohlc":{"ms_of_day":55493214,"open":269.56,"high":275.54,"low":183.0,"close":189.89,"volume":20373149,"count":325326,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"trade":{"ms_of_day":55493214,"sequence":41900405,"size":2,"condition":115,"price":189.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"quote":{"ms_of_day":55493121,"bid_size":5285,"bid_exchange":29,"bid":6.96,"bid_condition":0,"ask_size":1414,"ask_exchange":29,"ask":6.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"ohlc":{"ms_of_day":55493218,"open":5.45,"high":7.28,"low":5.09,"close":6.967,"volume":79028163,"count":125753,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"trade":{"ms_of_day":55493218,"sequence":41900412,"size":373,"condition":0,"price":6.9674,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55493112,"bid_size":30,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55493215,"open":47.34,"high":51.57,"low":42.15,"close":44.34,"volume":49527252,"count":405393,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55493215,"sequence":41900408,"size":50,"condition":115,"price":44.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"quote":{"ms_of_day":55493218,"bid_size":400,"bid_exchange":29,"bid":61.62,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"ohlc":{"ms_of_day":55493218,"open":47.38,"high":62.19,"low":46.56,"close":61.63,"volume":1888883,"count":15874,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"trade":{"ms_of_day":55493218,"sequence":41900413,"size":1,"condition":115,"price":61.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"quote":{"ms_of_day":55492649,"bid_size":600,"bid_exchange":29,"bid":9.53,"bid_condition":0,"ask_size":903,"ask_exchange":29,"ask":9.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"ohlc":{"ms_of_day":55493221,"open":10.69,"high":11.8,"low":9.36,"close":9.53,"volume":18857061,"count":140462,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"trade":{"ms_of_day":55493221,"sequence":41900424,"size":8,"condition":115,"price":9.5309,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"quote":{"ms_of_day":55493218,"bid_size":400,"bid_exchange":29,"bid":61.62,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":61.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"ohlc":{"ms_of_day":55493218,"open":47.38,"high":62.19,"low":46.56,"close":61.63,"volume":1888982,"count":15875,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"trade":{"ms_of_day":55493218,"sequence":41900414,"size":99,"condition":115,"price":61.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55492917,"bid_size":50,"bid_exchange":29,"bid":49.28,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":49.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55493222,"open":60.99,"high":60.99,"low":47.87,"close":49.29,"volume":7807806,"count":116213,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55493222,"sequence":41900430,"size":100,"condition":0,"price":49.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOMD"},"quote":{"ms_of_day":55474351,"bid_size":325,"bid_exchange":29,"bid":19.67,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":19.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOMD"},"ohlc":{"ms_of_day":55493218,"open":19.01,"high":20.9,"low":19.01,"close":19.68,"volume":3877840,"count":38261,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOMD"},"trade":{"ms_of_day":55493218,"sequence":41900416,"size":2,"condition":115,"price":19.6844,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"quote":{"ms_of_day":55491030,"bid_size":200,"bid_exchange":29,"bid":231.11,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":231.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"ohlc":{"ms_of_day":55493225,"open":227.05,"high":242.1,"low":189.65,"close":231.11,"volume":3385798,"count":61549,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"trade":{"ms_of_day":55493225,"sequence":41900437,"size":100,"condition":0,"price":231.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"quote":{"ms_of_day":55493018,"bid_size":1543,"bid_exchange":29,"bid":13.19,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"ohlc":{"ms_of_day":55493218,"open":13.87,"high":14.07,"low":13.0,"close":13.18,"volume":13985269,"count":98301,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"trade":{"ms_of_day":55493218,"sequence":41900417,"size":100,"condition":4,"price":13.1899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"quote":{"ms_of_day":55490476,"bid_size":121,"bid_exchange":29,"bid":126.76,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":126.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"ohlc":{"ms_of_day":55493216,"open":142.31,"high":146.99,"low":123.09,"close":126.5,"volume":13210622,"count":126710,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"trade":{"ms_of_day":55493216,"sequence":41900411,"size":8,"condition":115,"price":126.5094,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"quote":{"ms_of_day":55493218,"bid_size":410,"bid_exchange":29,"bid":61.62,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":61.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"ohlc":{"ms_of_day":55493218,"open":47.38,"high":62.19,"low":46.56,"close":61.63,"volume":1889082,"count":15876,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"trade":{"ms_of_day":55493218,"sequence":41900418,"size":100,"condition":0,"price":61.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55493191,"bid_size":300,"bid_exchange":29,"bid":281.9,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":281.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55493218,"open":264.46,"high":282.07,"low":262.61,"close":281.9,"volume":36353302,"count":391228,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55493218,"sequence":41900419,"size":1,"condition":115,"price":281.9092,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"quote":{"ms_of_day":55493218,"bid_size":210,"bid_exchange":29,"bid":61.62,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":61.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"ohlc":{"ms_of_day":55493218,"open":47.38,"high":62.19,"low":46.56,"close":61.63,"volume":1889182,"count":15877,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"trade":{"ms_of_day":55493218,"sequence":41900420,"size":100,"condition":0,"price":61.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWO"},"quote":{"ms_of_day":55492725,"bid_size":40,"bid_exchange":29,"bid":264.57,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":264.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWO"},"ohlc":{"ms_of_day":55493218,"open":270.0,"high":282.0,"low":241.27,"close":264.63,"volume":3185395,"count":36896,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWO"},"trade":{"ms_of_day":55493218,"sequence":41900415,"size":279,"condition":0,"price":264.6301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"quote":{"ms_of_day":55493218,"bid_size":110,"bid_exchange":29,"bid":61.62,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":61.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"ohlc":{"ms_of_day":55493218,"open":47.38,"high":62.19,"low":46.56,"close":61.63,"volume":1889282,"count":15878,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"trade":{"ms_of_day":55493218,"sequence":41900421,"size":100,"condition":0,"price":61.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55493218,"bid_size":650,"bid_exchange":29,"bid":61.21,"bid_condition":0,"ask_size":375,"ask_exchange":29,"ask":61.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55493219,"open":48.36,"high":61.89,"low":46.42,"close":61.22,"volume":2375570,"count":17962,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55493219,"sequence":41900422,"size":100,"condition":0,"price":61.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRG"},"quote":{"ms_of_day":55373114,"bid_size":205,"bid_exchange":29,"bid":3.31,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":3.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRG"},"ohlc":{"ms_of_day":55493221,"open":3.46,"high":3.51,"low":3.25,"close":3.32,"volume":204215,"count":3797,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRG"},"trade":{"ms_of_day":55493221,"sequence":41900425,"size":3,"condition":115,"price":3.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"quote":{"ms_of_day":55492013,"bid_size":200,"bid_exchange":29,"bid":46.86,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":46.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"ohlc":{"ms_of_day":55493222,"open":46.88,"high":50.43,"low":44.86,"close":46.87,"volume":22349808,"count":272436,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"trade":{"ms_of_day":55493222,"sequence":41900429,"size":69,"condition":115,"price":46.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIC"},"quote":{"ms_of_day":55484828,"bid_size":11,"bid_exchange":29,"bid":112.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":112.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIC"},"ohlc":{"ms_of_day":55493220,"open":119.46,"high":121.79,"low":109.01,"close":112.44,"volume":427128,"count":13503,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIC"},"trade":{"ms_of_day":55493220,"sequence":41900423,"size":12,"condition":115,"price":112.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWO"},"quote":{"ms_of_day":55493218,"bid_size":200,"bid_exchange":29,"bid":264.62,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":264.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWO"},"ohlc":{"ms_of_day":55493221,"open":270.0,"high":282.0,"low":241.27,"close":264.72,"volume":3185396,"count":36897,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWO"},"trade":{"ms_of_day":55493221,"sequence":41900426,"size":1,"condition":115,"price":264.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"quote":{"ms_of_day":55487770,"bid_size":355,"bid_exchange":29,"bid":39.57,"bid_condition":0,"ask_size":423,"ask_exchange":29,"ask":39.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"ohlc":{"ms_of_day":55493223,"open":35.43,"high":42.64,"low":33.6,"close":39.55,"volume":20082038,"count":237516,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"trade":{"ms_of_day":55493223,"sequence":41900431,"size":200,"condition":4,"price":39.5544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"quote":{"ms_of_day":55448968,"bid_size":51855,"bid_exchange":29,"bid":2.29,"bid_condition":0,"ask_size":48899,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"ohlc":{"ms_of_day":55493221,"open":2.23,"high":2.37,"low":2.16,"close":2.3,"volume":74171977,"count":71942,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"trade":{"ms_of_day":55493221,"sequence":41900427,"size":100,"condition":0,"price":2.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493222,"bid_size":30900,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":37589,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493223,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207971458,"count":91094,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493223,"sequence":41900432,"size":100,"condition":0,"price":11.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNE"},"quote":{"ms_of_day":55493219,"bid_size":2672,"bid_exchange":29,"bid":11.5,"bid_condition":0,"ask_size":2135,"ask_exchange":29,"ask":11.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNE"},"ohlc":{"ms_of_day":55493225,"open":9.32,"high":11.58,"low":8.64,"close":11.5,"volume":57245822,"count":264552,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNE"},"trade":{"ms_of_day":55493225,"sequence":41900440,"size":2,"condition":115,"price":11.505,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55493114,"bid_size":220,"bid_exchange":29,"bid":569.78,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55493221,"open":561.44,"high":604.52,"low":500.94,"close":569.79,"volume":467991598,"count":3986435,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55493221,"sequence":41900428,"size":100,"condition":0,"price":569.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493222,"bid_size":30900,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":37589,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493224,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207971558,"count":91095,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493224,"sequence":41900434,"size":100,"condition":0,"price":11.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MITK"},"quote":{"ms_of_day":55489907,"bid_size":579,"bid_exchange":29,"bid":8.91,"bid_condition":0,"ask_size":432,"ask_exchange":29,"ask":8.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MITK"},"ohlc":{"ms_of_day":55493224,"open":8.85,"high":9.22,"low":8.66,"close":8.91,"volume":2365577,"count":15934,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MITK"},"trade":{"ms_of_day":55493224,"sequence":41900435,"size":10,"condition":115,"price":8.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55492886,"bid_size":1508,"bid_exchange":29,"bid":43.49,"bid_condition":0,"ask_size":534,"ask_exchange":29,"ask":43.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55493225,"open":42.88,"high":48.0,"low":40.92,"close":43.5,"volume":33036879,"count":264696,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55493225,"sequence":41900436,"size":500,"condition":4,"price":43.5021,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55492045,"bid_size":16691,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":9082,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55493223,"open":14.45,"high":14.555,"low":11.09,"close":11.189,"volume":236525742,"count":388237,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55493223,"sequence":41900433,"size":4000,"condition":0,"price":11.1891,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55493079,"bid_size":581,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55493226,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49380120,"count":450544,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55493226,"sequence":41900442,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493222,"bid_size":75,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493225,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6925137,"count":66926,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493225,"sequence":41900441,"size":42,"condition":115,"price":26.355,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"quote":{"ms_of_day":55491030,"bid_size":200,"bid_exchange":29,"bid":231.11,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":231.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"ohlc":{"ms_of_day":55493225,"open":227.05,"high":242.1,"low":189.65,"close":231.16,"volume":3385808,"count":61550,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"trade":{"ms_of_day":55493225,"sequence":41900438,"size":10,"condition":115,"price":231.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRAF"},"quote":{"ms_of_day":55417186,"bid_size":211,"bid_exchange":29,"bid":35.4,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":35.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRAF"},"ohlc":{"ms_of_day":55493226,"open":39.59,"high":39.59,"low":34.67,"close":35.48,"volume":93675,"count":3874,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRAF"},"trade":{"ms_of_day":55493226,"sequence":41900443,"size":1,"condition":115,"price":35.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCKT"},"quote":{"ms_of_day":55493225,"bid_size":135,"bid_exchange":29,"bid":29.36,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":29.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCKT"},"ohlc":{"ms_of_day":55493225,"open":30.59,"high":30.75,"low":28.0,"close":29.39,"volume":548993,"count":12311,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCKT"},"trade":{"ms_of_day":55493225,"sequence":41900439,"size":10,"condition":115,"price":29.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55493079,"bid_size":581,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55493227,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49380220,"count":450545,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55493227,"sequence":41900446,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55491381,"bid_size":427,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":196,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55493227,"open":25.08,"high":26.05,"low":20.7,"close":21.7,"volume":25676819,"count":206279,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55493227,"sequence":41900445,"size":100,"condition":4,"price":21.709,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"quote":{"ms_of_day":55491030,"bid_size":200,"bid_exchange":29,"bid":231.11,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":231.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"ohlc":{"ms_of_day":55493227,"open":227.05,"high":242.1,"low":189.65,"close":231.16,"volume":3385828,"count":61551,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"trade":{"ms_of_day":55493227,"sequence":41900448,"size":20,"condition":115,"price":231.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"quote":{"ms_of_day":55487056,"bid_size":2,"bid_exchange":29,"bid":235.94,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":236.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"ohlc":{"ms_of_day":55493228,"open":242.64,"high":299.998,"low":228.0,"close":236.08,"volume":2054304,"count":55499,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"trade":{"ms_of_day":55493228,"sequence":41900450,"size":2,"condition":115,"price":236.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55493079,"bid_size":581,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55493231,"open":41.74,"high":43.81,"low":37.25,"close":42.33,"volume":49380221,"count":450546,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55493231,"sequence":41900451,"size":1,"condition":96,"price":42.3375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"quote":{"ms_of_day":55493121,"bid_size":5285,"bid_exchange":29,"bid":6.96,"bid_condition":0,"ask_size":1414,"ask_exchange":29,"ask":6.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"ohlc":{"ms_of_day":55493232,"open":5.45,"high":7.28,"low":5.09,"close":6.969,"volume":79028655,"count":125754,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"trade":{"ms_of_day":55493232,"sequence":41900453,"size":492,"condition":0,"price":6.9699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55493163,"bid_size":500,"bid_exchange":29,"bid":48.28,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55493235,"open":44.1,"high":48.48,"low":42.47,"close":48.28,"volume":18906831,"count":193394,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55493235,"sequence":41900458,"size":13,"condition":115,"price":48.285,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"quote":{"ms_of_day":55493232,"bid_size":213,"bid_exchange":29,"bid":19.98,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":20.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"ohlc":{"ms_of_day":55493232,"open":22.0,"high":24.99,"low":19.39,"close":20.01,"volume":4422239,"count":38076,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"trade":{"ms_of_day":55493232,"sequence":41900454,"size":2,"condition":115,"price":20.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493222,"bid_size":30900,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":37589,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493226,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207971758,"count":91096,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493226,"sequence":41900444,"size":200,"condition":0,"price":11.695,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55493095,"bid_size":181,"bid_exchange":29,"bid":124.21,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":124.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55493235,"open":113.76,"high":130.92,"low":110.03,"close":124.23,"volume":40489017,"count":411458,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55493235,"sequence":41900457,"size":100,"condition":0,"price":124.235,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493222,"bid_size":30900,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":37589,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493227,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207972258,"count":91097,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493227,"sequence":41900447,"size":500,"condition":0,"price":11.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493222,"bid_size":30900,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":37589,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493228,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207972758,"count":91098,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493228,"sequence":41900449,"size":500,"condition":0,"price":11.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"quote":{"ms_of_day":55490189,"bid_size":23,"bid_exchange":29,"bid":165.03,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":165.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"ohlc":{"ms_of_day":55493231,"open":165.23,"high":177.99,"low":155.92,"close":165.09,"volume":7070022,"count":128866,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"trade":{"ms_of_day":55493231,"sequence":41900452,"size":50,"condition":115,"price":165.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTCI"},"quote":{"ms_of_day":55450198,"bid_size":22,"bid_exchange":29,"bid":52.59,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":53.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTCI"},"ohlc":{"ms_of_day":55493233,"open":53.95,"high":55.25,"low":47.8,"close":52.67,"volume":369191,"count":10473,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTCI"},"trade":{"ms_of_day":55493233,"sequence":41900455,"size":1,"condition":115,"price":52.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"quote":{"ms_of_day":55485547,"bid_size":300,"bid_exchange":29,"bid":65.36,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":65.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"ohlc":{"ms_of_day":55493245,"open":71.01,"high":71.75,"low":62.38,"close":65.39,"volume":5897865,"count":120138,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"trade":{"ms_of_day":55493245,"sequence":41900464,"size":10,"condition":115,"price":65.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"quote":{"ms_of_day":55493226,"bid_size":443,"bid_exchange":29,"bid":11.56,"bid_condition":0,"ask_size":430,"ask_exchange":29,"ask":11.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"ohlc":{"ms_of_day":55493234,"open":9.41,"high":11.73,"low":9.2,"close":11.56,"volume":17086678,"count":107131,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"trade":{"ms_of_day":55493234,"sequence":41900456,"size":37,"condition":115,"price":11.565,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55493235,"bid_size":181,"bid_exchange":29,"bid":124.21,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":124.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55493235,"open":113.76,"high":130.92,"low":110.03,"close":124.23,"volume":40489039,"count":411459,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55493235,"sequence":41900459,"size":22,"condition":96,"price":124.2365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493232,"bid_size":30900,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":31989,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493239,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207973258,"count":91099,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493239,"sequence":41900460,"size":500,"condition":0,"price":11.695,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"quote":{"ms_of_day":55384195,"bid_size":38,"bid_exchange":29,"bid":114.61,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":114.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"ohlc":{"ms_of_day":55493242,"open":120.86,"high":124.26,"low":107.59,"close":114.7,"volume":2323275,"count":47024,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"trade":{"ms_of_day":55493242,"sequence":41900461,"size":4,"condition":115,"price":114.7026,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLC"},"quote":{"ms_of_day":55492761,"bid_size":470,"bid_exchange":29,"bid":99.14,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":99.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLC"},"ohlc":{"ms_of_day":55493248,"open":95.9,"high":100.33,"low":94.84,"close":99.15,"volume":10168787,"count":77755,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLC"},"trade":{"ms_of_day":55493248,"sequence":41900466,"size":5,"condition":115,"price":99.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"quote":{"ms_of_day":55492602,"bid_size":518,"bid_exchange":29,"bid":54.54,"bid_condition":0,"ask_size":253,"ask_exchange":29,"ask":54.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"ohlc":{"ms_of_day":55493244,"open":54.54,"high":57.13,"low":51.11,"close":54.55,"volume":22708596,"count":168844,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"trade":{"ms_of_day":55493244,"sequence":41900463,"size":2,"condition":115,"price":54.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLC"},"quote":{"ms_of_day":55492761,"bid_size":470,"bid_exchange":29,"bid":99.14,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":99.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLC"},"ohlc":{"ms_of_day":55493249,"open":95.9,"high":100.33,"low":94.84,"close":99.14,"volume":10168792,"count":77756,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLC"},"trade":{"ms_of_day":55493249,"sequence":41900467,"size":5,"condition":115,"price":99.1499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"quote":{"ms_of_day":55384195,"bid_size":38,"bid_exchange":29,"bid":114.61,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":114.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"ohlc":{"ms_of_day":55493244,"open":120.86,"high":124.26,"low":107.59,"close":114.7,"volume":2323278,"count":47025,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"trade":{"ms_of_day":55493244,"sequence":41900462,"size":3,"condition":115,"price":114.7026,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"quote":{"ms_of_day":55384195,"bid_size":38,"bid_exchange":29,"bid":114.61,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":114.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"ohlc":{"ms_of_day":55493245,"open":120.86,"high":124.26,"low":107.59,"close":114.7,"volume":2323281,"count":47026,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"trade":{"ms_of_day":55493245,"sequence":41900465,"size":3,"condition":115,"price":114.7026,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"quote":{"ms_of_day":55484155,"bid_size":7,"bid_exchange":29,"bid":176.29,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":176.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"ohlc":{"ms_of_day":55493257,"open":179.01,"high":186.95,"low":171.01,"close":176.35,"volume":3518219,"count":67376,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"trade":{"ms_of_day":55493257,"sequence":41900472,"size":19,"condition":96,"price":176.3512,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNL"},"quote":{"ms_of_day":55489829,"bid_size":546,"bid_exchange":29,"bid":7.99,"bid_condition":0,"ask_size":622,"ask_exchange":29,"ask":8.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNL"},"ohlc":{"ms_of_day":55493250,"open":8.17,"high":8.31,"low":7.79,"close":7.99,"volume":3801956,"count":36399,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNL"},"trade":{"ms_of_day":55493250,"sequence":41900468,"size":1,"condition":115,"price":7.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVC"},"quote":{"ms_of_day":55493251,"bid_size":5787,"bid_exchange":29,"bid":2.7,"bid_condition":0,"ask_size":4590,"ask_exchange":29,"ask":2.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVC"},"ohlc":{"ms_of_day":55493252,"open":2.91,"high":3.09,"low":2.66,"close":2.7,"volume":12242072,"count":31446,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVC"},"trade":{"ms_of_day":55493252,"sequence":41900469,"size":1,"condition":115,"price":2.7056,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55491161,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1727,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55493252,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241423444,"count":411939,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55493252,"sequence":41900470,"size":300,"condition":0,"price":24.9758,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"quote":{"ms_of_day":55492941,"bid_size":6,"bid_exchange":29,"bid":207.34,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":207.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"ohlc":{"ms_of_day":55493258,"open":205.91,"high":208.87,"low":177.13,"close":207.4,"volume":13441749,"count":218395,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"trade":{"ms_of_day":55493258,"sequence":41900473,"size":5,"condition":115,"price":207.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"quote":{"ms_of_day":55482163,"bid_size":205,"bid_exchange":29,"bid":84.1,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":84.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"ohlc":{"ms_of_day":55493255,"open":97.49,"high":102.41,"low":81.36,"close":84.12,"volume":5969024,"count":104600,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"trade":{"ms_of_day":55493255,"sequence":41900471,"size":9,"condition":115,"price":84.1277,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493258,"open":11.5,"high":13.3,"low":10.58,"close":13.24,"volume":138474847,"count":494971,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493258,"sequence":41900474,"size":100,"condition":4,"price":13.2412,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493264,"open":11.5,"high":13.3,"low":10.58,"close":13.24,"volume":138474947,"count":494972,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493264,"sequence":41900477,"size":100,"condition":4,"price":13.2412,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55493223,"bid_size":1100,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2235,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55493259,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22617210,"count":120442,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55493259,"sequence":41900475,"size":100,"condition":0,"price":30.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TERN"},"quote":{"ms_of_day":55480324,"bid_size":1439,"bid_exchange":29,"bid":3.15,"bid_condition":0,"ask_size":1077,"ask_exchange":29,"ask":3.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TERN"},"ohlc":{"ms_of_day":55493267,"open":3.36,"high":3.67,"low":3.02,"close":3.15,"volume":4698962,"count":32755,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TERN"},"trade":{"ms_of_day":55493267,"sequence":41900478,"size":15,"condition":115,"price":3.155,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TERN"},"quote":{"ms_of_day":55480324,"bid_size":1439,"bid_exchange":29,"bid":3.15,"bid_condition":0,"ask_size":1077,"ask_exchange":29,"ask":3.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TERN"},"ohlc":{"ms_of_day":55493267,"open":3.36,"high":3.67,"low":3.02,"close":3.15,"volume":4698994,"count":32756,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TERN"},"trade":{"ms_of_day":55493267,"sequence":41900479,"size":32,"condition":115,"price":3.155,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"quote":{"ms_of_day":55468099,"bid_size":144,"bid_exchange":29,"bid":29.62,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":29.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"ohlc":{"ms_of_day":55493270,"open":31.21,"high":31.72,"low":28.13,"close":29.64,"volume":7088383,"count":91034,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"trade":{"ms_of_day":55493270,"sequence":41900490,"size":100,"condition":0,"price":29.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55493261,"bid_size":5,"bid_exchange":29,"bid":146.21,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":146.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55493261,"open":137.84,"high":147.86,"low":133.83,"close":146.21,"volume":22228834,"count":160249,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55493261,"sequence":41900476,"size":5,"condition":115,"price":146.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"quote":{"ms_of_day":55482340,"bid_size":37,"bid_exchange":29,"bid":67.09,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":67.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"ohlc":{"ms_of_day":55493269,"open":66.71,"high":70.95,"low":65.1,"close":67.09,"volume":4303628,"count":78194,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"trade":{"ms_of_day":55493269,"sequence":41900485,"size":1,"condition":115,"price":67.0997,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55493272,"bid_size":500,"bid_exchange":29,"bid":569.79,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":569.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55493272,"open":561.44,"high":604.52,"low":500.94,"close":569.8,"volume":467991599,"count":3986436,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55493272,"sequence":41900509,"size":1,"condition":115,"price":569.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493222,"bid_size":75,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55493270,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6925157,"count":66927,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55493270,"sequence":41900491,"size":20,"condition":96,"price":26.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55493267,"bid_size":8135,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55493268,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90864632,"count":351506,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55493268,"sequence":41900480,"size":174,"condition":0,"price":28.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55493272,"bid_size":473,"bid_exchange":29,"bid":91.76,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55493272,"open":75.63,"high":97.3,"low":73.45,"close":91.77,"volume":276976103,"count":1851802,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55493272,"sequence":41900493,"size":80,"condition":115,"price":91.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55493272,"bid_size":473,"bid_exchange":29,"bid":91.76,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55493272,"open":75.63,"high":97.3,"low":73.45,"close":91.77,"volume":276976203,"count":1851803,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55493272,"sequence":41900494,"size":100,"condition":0,"price":91.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55493267,"bid_size":8135,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55493268,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90864638,"count":351507,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55493268,"sequence":41900481,"size":6,"condition":115,"price":28.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55493267,"bid_size":8135,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55493268,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90864676,"count":351508,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55493268,"sequence":41900482,"size":38,"condition":115,"price":28.275,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55493267,"bid_size":8135,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55493268,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90864689,"count":351509,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55493268,"sequence":41900483,"size":13,"condition":115,"price":28.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55493267,"bid_size":8135,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55493268,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90864702,"count":351510,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55493268,"sequence":41900484,"size":13,"condition":115,"price":28.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55493267,"bid_size":8135,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55493269,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90865248,"count":351511,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55493269,"sequence":41900486,"size":546,"condition":0,"price":28.2773,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55488233,"bid_size":23943,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49018,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55493271,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194426580,"count":333572,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55493271,"sequence":41900492,"size":4800,"condition":4,"price":9.7632,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"quote":{"ms_of_day":55492398,"bid_size":87,"bid_exchange":29,"bid":85.43,"bid_condition":0,"ask_size":480,"ask_exchange":29,"ask":85.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"ohlc":{"ms_of_day":55493269,"open":88.08,"high":93.35,"low":77.5,"close":85.45,"volume":10857569,"count":141689,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"trade":{"ms_of_day":55493269,"sequence":41900487,"size":8,"condition":115,"price":85.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"quote":{"ms_of_day":55492398,"bid_size":87,"bid_exchange":29,"bid":85.43,"bid_condition":0,"ask_size":480,"ask_exchange":29,"ask":85.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"ohlc":{"ms_of_day":55493269,"open":88.08,"high":93.35,"low":77.5,"close":85.45,"volume":10857576,"count":141690,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"trade":{"ms_of_day":55493269,"sequence":41900488,"size":7,"condition":115,"price":85.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"quote":{"ms_of_day":55492398,"bid_size":87,"bid_exchange":29,"bid":85.43,"bid_condition":0,"ask_size":480,"ask_exchange":29,"ask":85.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"ohlc":{"ms_of_day":55493269,"open":88.08,"high":93.35,"low":77.5,"close":85.45,"volume":10857583,"count":141691,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"trade":{"ms_of_day":55493269,"sequence":41900489,"size":7,"condition":115,"price":85.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493272,"bid_size":940,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493272,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947802610,"count":10741819,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493272,"sequence":41900499,"size":26,"condition":115,"price":112.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493272,"bid_size":940,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493272,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947802710,"count":10741820,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493272,"sequence":41900500,"size":100,"condition":95,"price":112.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493272,"bid_size":940,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493272,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947803042,"count":10741821,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493272,"sequence":41900501,"size":332,"condition":95,"price":112.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493272,"bid_size":940,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493272,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947803142,"count":10741822,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493272,"sequence":41900502,"size":100,"condition":95,"price":112.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493272,"bid_size":940,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493272,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947803148,"count":10741823,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493272,"sequence":41900503,"size":6,"condition":115,"price":112.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493272,"bid_size":940,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493272,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947803164,"count":10741824,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493272,"sequence":41900504,"size":16,"condition":115,"price":112.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493272,"bid_size":850,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493272,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947803264,"count":10741825,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493272,"sequence":41900506,"size":100,"condition":95,"price":112.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493272,"bid_size":850,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493272,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947803265,"count":10741826,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493272,"sequence":41900507,"size":1,"condition":115,"price":112.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493272,"bid_size":850,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493272,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947803270,"count":10741827,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493272,"sequence":41900508,"size":5,"condition":115,"price":112.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"quote":{"ms_of_day":55491508,"bid_size":1619,"bid_exchange":29,"bid":10.96,"bid_condition":0,"ask_size":2991,"ask_exchange":29,"ask":10.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"ohlc":{"ms_of_day":55493272,"open":12.0,"high":12.28,"low":10.62,"close":10.96,"volume":27783218,"count":190980,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"trade":{"ms_of_day":55493272,"sequence":41900505,"size":500,"condition":0,"price":10.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493272,"bid_size":850,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493272,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947803464,"count":10741828,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493272,"sequence":41900510,"size":194,"condition":0,"price":112.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55493272,"bid_size":950,"bid_exchange":29,"bid":484.58,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":484.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55493272,"open":474.23,"high":526.08,"low":451.49,"close":484.59,"volume":155951552,"count":1529428,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55493272,"sequence":41900516,"size":40,"condition":115,"price":484.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493272,"bid_size":940,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493272,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947803519,"count":10741829,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493272,"sequence":41900511,"size":55,"condition":115,"price":112.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493272,"bid_size":840,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493272,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947803564,"count":10741830,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493272,"sequence":41900512,"size":45,"condition":115,"price":112.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493272,"bid_size":840,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493272,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947803570,"count":10741831,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493272,"sequence":41900513,"size":6,"condition":115,"price":112.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493272,"bid_size":840,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493272,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947803640,"count":10741832,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493272,"sequence":41900514,"size":70,"condition":115,"price":112.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55493272,"bid_size":45125,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":40.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55493272,"open":40.19,"high":73.11,"low":35.2,"close":40.29,"volume":101514130,"count":549976,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55493272,"sequence":41900495,"size":100,"condition":95,"price":40.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55493272,"bid_size":45125,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":40.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55493272,"open":40.19,"high":73.11,"low":35.2,"close":40.29,"volume":101514280,"count":549977,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55493272,"sequence":41900496,"size":150,"condition":95,"price":40.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493272,"bid_size":940,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493272,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947803644,"count":10741833,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493272,"sequence":41900515,"size":4,"condition":115,"price":112.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55493272,"bid_size":45125,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":40.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55493272,"open":40.19,"high":73.11,"low":35.2,"close":40.29,"volume":101514480,"count":549978,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55493272,"sequence":41900497,"size":200,"condition":95,"price":40.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493272,"bid_size":940,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493272,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947803670,"count":10741834,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493272,"sequence":41900517,"size":26,"condition":115,"price":112.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493272,"bid_size":55,"bid_exchange":29,"bid":278.87,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493272,"open":275.25,"high":391.03,"low":168.5,"close":278.89,"volume":581395008,"count":6833619,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493272,"sequence":41900498,"size":100,"condition":0,"price":278.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55493272,"bid_size":8250,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":3301,"ask_exchange":29,"ask":63.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55493272,"open":60.8,"high":67.73,"low":59.78,"close":63.46,"volume":248647390,"count":1137594,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55493272,"sequence":41900518,"size":100,"condition":95,"price":63.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55493272,"bid_size":45125,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":40.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55493273,"open":40.19,"high":73.11,"low":35.2,"close":40.29,"volume":101514580,"count":549979,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55493273,"sequence":41900519,"size":100,"condition":0,"price":40.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55493272,"bid_size":45125,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":40.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55493273,"open":40.19,"high":73.11,"low":35.2,"close":40.29,"volume":101514680,"count":549980,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55493273,"sequence":41900523,"size":100,"condition":0,"price":40.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55493272,"bid_size":950,"bid_exchange":29,"bid":484.58,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":484.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55493273,"open":474.23,"high":526.08,"low":451.49,"close":484.59,"volume":155951612,"count":1529429,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55493273,"sequence":41900520,"size":60,"condition":115,"price":484.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55490913,"bid_size":2,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55493273,"open":181.3,"high":205.24,"low":177.11,"close":190.86,"volume":39228037,"count":532972,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55493273,"sequence":41900521,"size":2,"condition":115,"price":190.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55454271,"bid_size":62,"bid_exchange":29,"bid":14.66,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":14.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55493273,"open":16.57,"high":16.73,"low":12.96,"close":14.67,"volume":16328699,"count":131142,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55493273,"sequence":41900522,"size":10,"condition":115,"price":14.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55493272,"bid_size":45125,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":40.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55493273,"open":40.19,"high":73.11,"low":35.2,"close":40.29,"volume":101514780,"count":549981,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55493273,"sequence":41900524,"size":100,"condition":0,"price":40.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55493273,"bid_size":650,"bid_exchange":29,"bid":569.79,"bid_condition":0,"ask_size":86,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55493273,"open":561.44,"high":604.52,"low":500.94,"close":569.8,"volume":467991613,"count":3986437,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55493273,"sequence":41900528,"size":14,"condition":115,"price":569.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55489741,"bid_size":100,"bid_exchange":29,"bid":268.17,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55493273,"open":271.94,"high":276.6,"low":250.43,"close":268.21,"volume":36479266,"count":508083,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55493273,"sequence":41900526,"size":80,"condition":115,"price":268.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493273,"bid_size":110,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":601,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493273,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947803705,"count":10741835,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493273,"sequence":41900525,"size":35,"condition":115,"price":112.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493273,"bid_size":200,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":601,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493273,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947803805,"count":10741836,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493273,"sequence":41900527,"size":100,"condition":0,"price":112.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493273,"bid_size":200,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":611,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493273,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947803840,"count":10741837,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493273,"sequence":41900529,"size":35,"condition":115,"price":112.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODFL"},"quote":{"ms_of_day":55493093,"bid_size":201,"bid_exchange":29,"bid":171.2,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":171.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODFL"},"ohlc":{"ms_of_day":55493274,"open":176.72,"high":184.49,"low":159.04,"close":171.29,"volume":7165857,"count":122273,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODFL"},"trade":{"ms_of_day":55493274,"sequence":41900533,"size":96,"condition":115,"price":171.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55493273,"bid_size":1150,"bid_exchange":29,"bid":484.58,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":484.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55493274,"open":474.23,"high":526.08,"low":451.49,"close":484.59,"volume":155951707,"count":1529430,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55493274,"sequence":41900530,"size":95,"condition":115,"price":484.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"quote":{"ms_of_day":55493272,"bid_size":1520,"bid_exchange":29,"bid":77.63,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":77.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"ohlc":{"ms_of_day":55493274,"open":79.28,"high":81.16,"low":76.7,"close":77.63,"volume":17326599,"count":153276,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"trade":{"ms_of_day":55493274,"sequence":41900534,"size":8,"condition":115,"price":77.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55493274,"bid_size":406,"bid_exchange":29,"bid":51.0,"bid_condition":0,"ask_size":721,"ask_exchange":29,"ask":51.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55493274,"open":55.1,"high":57.2,"low":47.2,"close":51.01,"volume":46377493,"count":461145,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55493274,"sequence":41900535,"size":6,"condition":115,"price":51.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55493274,"bid_size":406,"bid_exchange":29,"bid":51.0,"bid_condition":0,"ask_size":721,"ask_exchange":29,"ask":51.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55493274,"open":55.1,"high":57.2,"low":47.2,"close":51.01,"volume":46377501,"count":461146,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55493274,"sequence":41900536,"size":8,"condition":115,"price":51.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55493274,"bid_size":406,"bid_exchange":29,"bid":51.0,"bid_condition":0,"ask_size":721,"ask_exchange":29,"ask":51.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55493274,"open":55.1,"high":57.2,"low":47.2,"close":51.01,"volume":46377505,"count":461147,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55493274,"sequence":41900537,"size":4,"condition":115,"price":51.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55493274,"bid_size":1406,"bid_exchange":29,"bid":51.0,"bid_condition":0,"ask_size":548,"ask_exchange":29,"ask":51.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55493274,"open":55.1,"high":57.2,"low":47.2,"close":51.01,"volume":46377511,"count":461148,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55493274,"sequence":41900540,"size":6,"condition":115,"price":51.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55493274,"bid_size":1406,"bid_exchange":29,"bid":51.0,"bid_condition":0,"ask_size":548,"ask_exchange":29,"ask":51.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55493274,"open":55.1,"high":57.2,"low":47.2,"close":51.01,"volume":46377526,"count":461149,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55493274,"sequence":41900541,"size":15,"condition":115,"price":51.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493275,"bid_size":5799,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":1312,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493275,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97795548,"count":309285,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493275,"sequence":41900548,"size":140,"condition":0,"price":23.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55493274,"bid_size":1406,"bid_exchange":29,"bid":51.0,"bid_condition":0,"ask_size":548,"ask_exchange":29,"ask":51.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55493274,"open":55.1,"high":57.2,"low":47.2,"close":51.01,"volume":46377678,"count":461150,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55493274,"sequence":41900542,"size":152,"condition":95,"price":51.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493275,"bid_size":5799,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":1312,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493275,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97795648,"count":309286,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493275,"sequence":41900549,"size":100,"condition":0,"price":23.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493275,"bid_size":5799,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":1312,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493275,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97795748,"count":309287,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493275,"sequence":41900550,"size":100,"condition":0,"price":23.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55489476,"bid_size":275,"bid_exchange":29,"bid":77.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":77.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55493274,"open":84.66,"high":95.17,"low":76.02,"close":77.07,"volume":12222263,"count":139012,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55493274,"sequence":41900531,"size":10,"condition":115,"price":77.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493275,"bid_size":5799,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":1312,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493275,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97796108,"count":309288,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493275,"sequence":41900551,"size":360,"condition":0,"price":23.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55493275,"bid_size":1523,"bid_exchange":29,"bid":51.0,"bid_condition":0,"ask_size":789,"ask_exchange":29,"ask":51.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55493274,"open":55.1,"high":57.2,"low":47.2,"close":51.01,"volume":46377726,"count":461151,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55493274,"sequence":41900543,"size":48,"condition":115,"price":51.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55489476,"bid_size":275,"bid_exchange":29,"bid":77.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":77.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55493274,"open":84.66,"high":95.17,"low":76.02,"close":77.07,"volume":12222273,"count":139013,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55493274,"sequence":41900532,"size":10,"condition":115,"price":77.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55493275,"bid_size":1523,"bid_exchange":29,"bid":51.0,"bid_condition":0,"ask_size":789,"ask_exchange":29,"ask":51.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55493274,"open":55.1,"high":57.2,"low":47.2,"close":51.01,"volume":46377826,"count":461152,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55493274,"sequence":41900544,"size":100,"condition":0,"price":51.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55493275,"bid_size":1523,"bid_exchange":29,"bid":51.0,"bid_condition":0,"ask_size":789,"ask_exchange":29,"ask":51.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55493274,"open":55.1,"high":57.2,"low":47.2,"close":51.01,"volume":46378226,"count":461153,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55493274,"sequence":41900545,"size":400,"condition":0,"price":51.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55488233,"bid_size":23943,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49018,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55493275,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194426880,"count":333573,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55493275,"sequence":41900546,"size":300,"condition":4,"price":9.7632,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55493273,"bid_size":1150,"bid_exchange":29,"bid":484.58,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":484.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55493275,"open":474.23,"high":526.08,"low":451.49,"close":484.59,"volume":155951807,"count":1529431,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55493275,"sequence":41900547,"size":100,"condition":0,"price":484.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDY"},"quote":{"ms_of_day":55488949,"bid_size":2,"bid_exchange":29,"bid":507.3,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":507.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDY"},"ohlc":{"ms_of_day":55493275,"open":516.84,"high":521.49,"low":472.88,"close":507.51,"volume":1095168,"count":57620,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDY"},"trade":{"ms_of_day":55493275,"sequence":41900554,"size":45,"condition":115,"price":507.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493274,"bid_size":101,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":601,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493274,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947803940,"count":10741838,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493274,"sequence":41900538,"size":100,"condition":0,"price":112.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493275,"bid_size":7129,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":1281,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493275,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97796204,"count":309289,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493275,"sequence":41900555,"size":96,"condition":115,"price":23.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493274,"bid_size":101,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":601,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493274,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947804040,"count":10741839,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493274,"sequence":41900539,"size":100,"condition":0,"price":112.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"quote":{"ms_of_day":55493275,"bid_size":750,"bid_exchange":29,"bid":95.29,"bid_condition":0,"ask_size":86,"ask_exchange":29,"ask":95.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"ohlc":{"ms_of_day":55493275,"open":96.6,"high":98.01,"low":94.61,"close":95.3,"volume":9224503,"count":88391,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"trade":{"ms_of_day":55493275,"sequence":41900553,"size":14,"condition":115,"price":95.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"quote":{"ms_of_day":55493272,"bid_size":1520,"bid_exchange":29,"bid":77.63,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":77.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"ohlc":{"ms_of_day":55493276,"open":79.28,"high":81.16,"low":76.7,"close":77.63,"volume":17326607,"count":153277,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"trade":{"ms_of_day":55493276,"sequence":41900557,"size":8,"condition":115,"price":77.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493275,"bid_size":7129,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":1281,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493276,"open":20.53,"high":23.76,"low":19.39,"close":23.69,"volume":97796255,"count":309290,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493276,"sequence":41900558,"size":51,"condition":96,"price":23.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493275,"bid_size":7129,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":1281,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493276,"open":20.53,"high":23.76,"low":19.39,"close":23.69,"volume":97796305,"count":309291,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493276,"sequence":41900559,"size":50,"condition":96,"price":23.6943,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493275,"bid_size":7129,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":1281,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493276,"open":20.53,"high":23.76,"low":19.39,"close":23.69,"volume":97796361,"count":309292,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493276,"sequence":41900563,"size":56,"condition":96,"price":23.698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493276,"bid_size":5729,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":1281,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493276,"open":20.53,"high":23.76,"low":19.39,"close":23.69,"volume":97796415,"count":309293,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493276,"sequence":41900564,"size":54,"condition":96,"price":23.6987,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493276,"bid_size":7129,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":1281,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493276,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97796566,"count":309294,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493276,"sequence":41900565,"size":151,"condition":4,"price":23.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55493274,"bid_size":1608,"bid_exchange":29,"bid":43.49,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":43.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55493276,"open":42.88,"high":48.0,"low":40.92,"close":43.49,"volume":33036899,"count":264697,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55493276,"sequence":41900561,"size":20,"condition":115,"price":43.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493276,"bid_size":7129,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":1281,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493276,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97796604,"count":309295,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493276,"sequence":41900568,"size":38,"condition":115,"price":23.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55489476,"bid_size":275,"bid_exchange":29,"bid":77.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":77.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55493276,"open":84.66,"high":95.17,"low":76.02,"close":77.07,"volume":12222287,"count":139014,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55493276,"sequence":41900562,"size":14,"condition":115,"price":77.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493276,"bid_size":7129,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":1281,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493276,"open":20.53,"high":23.76,"low":19.39,"close":23.69,"volume":97796704,"count":309296,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493276,"sequence":41900569,"size":100,"condition":0,"price":23.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"quote":{"ms_of_day":55492537,"bid_size":686,"bid_exchange":29,"bid":30.09,"bid_condition":0,"ask_size":1909,"ask_exchange":29,"ask":30.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"ohlc":{"ms_of_day":55493277,"open":30.37,"high":30.89,"low":28.7,"close":30.09,"volume":54546225,"count":175731,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"trade":{"ms_of_day":55493277,"sequence":41900575,"size":1,"condition":115,"price":30.0954,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55488233,"bid_size":23943,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49018,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55493275,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194427180,"count":333574,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55493275,"sequence":41900552,"size":300,"condition":4,"price":9.7632,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"quote":{"ms_of_day":55492537,"bid_size":686,"bid_exchange":29,"bid":30.09,"bid_condition":0,"ask_size":1909,"ask_exchange":29,"ask":30.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"ohlc":{"ms_of_day":55493277,"open":30.37,"high":30.89,"low":28.7,"close":30.09,"volume":54546226,"count":175732,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"trade":{"ms_of_day":55493277,"sequence":41900578,"size":1,"condition":96,"price":30.0954,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"quote":{"ms_of_day":55493276,"bid_size":152,"bid_exchange":29,"bid":95.3,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":95.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"ohlc":{"ms_of_day":55493276,"open":96.6,"high":98.01,"low":94.61,"close":95.3,"volume":9224603,"count":88392,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"trade":{"ms_of_day":55493276,"sequence":41900567,"size":100,"condition":0,"price":95.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493276,"bid_size":7129,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":1281,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493278,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97837459,"count":309297,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493278,"sequence":41900580,"size":40755,"condition":0,"price":23.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"quote":{"ms_of_day":55492537,"bid_size":686,"bid_exchange":29,"bid":30.09,"bid_condition":0,"ask_size":1909,"ask_exchange":29,"ask":30.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"ohlc":{"ms_of_day":55493278,"open":30.37,"high":30.89,"low":28.7,"close":30.09,"volume":54546229,"count":175733,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"trade":{"ms_of_day":55493278,"sequence":41900581,"size":3,"condition":115,"price":30.095,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCOR"},"quote":{"ms_of_day":55492198,"bid_size":2,"bid_exchange":29,"bid":70.01,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":70.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCOR"},"ohlc":{"ms_of_day":55493277,"open":76.79,"high":76.79,"low":63.9,"close":70.07,"volume":6589989,"count":112576,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCOR"},"trade":{"ms_of_day":55493277,"sequence":41900570,"size":7,"condition":115,"price":70.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"quote":{"ms_of_day":55493276,"bid_size":152,"bid_exchange":29,"bid":95.3,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":95.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"ohlc":{"ms_of_day":55493277,"open":96.6,"high":98.01,"low":94.61,"close":95.3,"volume":9224650,"count":88393,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"trade":{"ms_of_day":55493277,"sequence":41900572,"size":47,"condition":115,"price":95.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"quote":{"ms_of_day":55493276,"bid_size":152,"bid_exchange":29,"bid":95.3,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":95.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"ohlc":{"ms_of_day":55493277,"open":96.6,"high":98.01,"low":94.61,"close":95.3,"volume":9224792,"count":88394,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"trade":{"ms_of_day":55493277,"sequence":41900576,"size":142,"condition":0,"price":95.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493274,"bid_size":621,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":232,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493276,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199524585,"count":983555,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493276,"sequence":41900556,"size":100,"condition":0,"price":44.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55493275,"bid_size":304,"bid_exchange":29,"bid":51.01,"bid_condition":0,"ask_size":589,"ask_exchange":29,"ask":51.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55493276,"open":55.1,"high":57.2,"low":47.2,"close":51.01,"volume":46378233,"count":461154,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55493276,"sequence":41900560,"size":7,"condition":115,"price":51.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55493276,"bid_size":104,"bid_exchange":29,"bid":51.01,"bid_condition":0,"ask_size":575,"ask_exchange":29,"ask":51.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55493276,"open":55.1,"high":57.2,"low":47.2,"close":51.01,"volume":46378235,"count":461155,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55493276,"sequence":41900566,"size":2,"condition":115,"price":51.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55488233,"bid_size":23943,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49018,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55493277,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194427280,"count":333575,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55493277,"sequence":41900571,"size":100,"condition":4,"price":9.7632,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493274,"bid_size":621,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":232,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493277,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199524587,"count":983556,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493277,"sequence":41900573,"size":2,"condition":115,"price":44.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493274,"bid_size":621,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":232,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493277,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199524589,"count":983557,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493277,"sequence":41900574,"size":2,"condition":115,"price":44.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493274,"bid_size":621,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":232,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493277,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199524593,"count":983558,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493277,"sequence":41900577,"size":4,"condition":115,"price":44.7275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55488233,"bid_size":23943,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49018,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55493277,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194427380,"count":333576,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55493277,"sequence":41900579,"size":100,"condition":4,"price":9.7632,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493274,"bid_size":621,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":232,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493278,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199524594,"count":983559,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493278,"sequence":41900582,"size":1,"condition":115,"price":44.7201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493278,"bid_size":5729,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":1281,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493278,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97837667,"count":309298,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493278,"sequence":41900584,"size":208,"condition":4,"price":23.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493278,"bid_size":5729,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":1281,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493278,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97838042,"count":309299,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493278,"sequence":41900585,"size":375,"condition":4,"price":23.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493278,"bid_size":5729,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":1281,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493278,"open":20.53,"high":23.76,"low":19.39,"close":23.69,"volume":97838137,"count":309300,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493278,"sequence":41900586,"size":95,"condition":96,"price":23.6998,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493278,"bid_size":5729,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":1281,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493278,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97838710,"count":309301,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493278,"sequence":41900587,"size":573,"condition":4,"price":23.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493278,"bid_size":5729,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":1281,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493278,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97838894,"count":309302,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493278,"sequence":41900588,"size":184,"condition":4,"price":23.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493278,"bid_size":5729,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":1281,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493278,"open":20.53,"high":23.76,"low":19.39,"close":23.69,"volume":97839021,"count":309303,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493278,"sequence":41900589,"size":127,"condition":4,"price":23.6989,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493278,"bid_size":5729,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":1281,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493279,"open":20.53,"high":23.76,"low":19.39,"close":23.69,"volume":97839085,"count":309304,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493279,"sequence":41900590,"size":64,"condition":96,"price":23.6989,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493280,"bid_size":8668,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":3143,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493280,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97839125,"count":309305,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493280,"sequence":41900592,"size":40,"condition":115,"price":23.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493280,"bid_size":8668,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":3143,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493280,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97839165,"count":309306,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493280,"sequence":41900593,"size":40,"condition":115,"price":23.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493280,"bid_size":8668,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":3143,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493280,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97840065,"count":309307,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493280,"sequence":41900594,"size":900,"condition":0,"price":23.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493280,"bid_size":8668,"bid_exchange":29,"bid":23.69,"bid_condition":0,"ask_size":3143,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493280,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97840165,"count":309308,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493280,"sequence":41900595,"size":100,"condition":0,"price":23.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"quote":{"ms_of_day":55493273,"bid_size":130,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"ohlc":{"ms_of_day":55493281,"open":53.9,"high":56.8,"low":51.04,"close":55.01,"volume":11569249,"count":122386,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"trade":{"ms_of_day":55493281,"sequence":41900600,"size":72,"condition":115,"price":55.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493280,"bid_size":800,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":3143,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493280,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97840265,"count":309309,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493280,"sequence":41900596,"size":100,"condition":0,"price":23.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493280,"bid_size":800,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":3143,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493280,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97840365,"count":309310,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493280,"sequence":41900597,"size":100,"condition":0,"price":23.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493280,"bid_size":800,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":3143,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493280,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97840366,"count":309311,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493280,"sequence":41900598,"size":1,"condition":115,"price":23.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493280,"bid_size":800,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":3143,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493280,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97840466,"count":309312,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493280,"sequence":41900599,"size":100,"condition":0,"price":23.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55491205,"bid_size":2131,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3193,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55493282,"open":16.12,"high":16.53,"low":14.25,"close":14.64,"volume":56223128,"count":196991,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55493282,"sequence":41900605,"size":600,"condition":0,"price":14.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55491205,"bid_size":2131,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3193,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55493282,"open":16.12,"high":16.53,"low":14.25,"close":14.64,"volume":56223458,"count":196992,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55493282,"sequence":41900606,"size":330,"condition":0,"price":14.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55491205,"bid_size":2131,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3193,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55493282,"open":16.12,"high":16.53,"low":14.25,"close":14.64,"volume":56224346,"count":196993,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55493282,"sequence":41900607,"size":888,"condition":0,"price":14.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55491205,"bid_size":2131,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3193,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55493282,"open":16.12,"high":16.53,"low":14.25,"close":14.64,"volume":56224946,"count":196994,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55493282,"sequence":41900608,"size":600,"condition":0,"price":14.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"quote":{"ms_of_day":55493282,"bid_size":160,"bid_exchange":29,"bid":86.01,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":86.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"ohlc":{"ms_of_day":55493282,"open":80.74,"high":90.8,"low":67.58,"close":86.02,"volume":33095365,"count":359170,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"trade":{"ms_of_day":55493282,"sequence":41900609,"size":10,"condition":115,"price":86.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493281,"bid_size":6201,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":2143,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493281,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97840866,"count":309313,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493281,"sequence":41900601,"size":400,"condition":0,"price":23.705,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493281,"bid_size":6201,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":2143,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493281,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97841173,"count":309314,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493281,"sequence":41900602,"size":307,"condition":0,"price":23.705,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"quote":{"ms_of_day":55490004,"bid_size":2869,"bid_exchange":29,"bid":24.44,"bid_condition":0,"ask_size":3636,"ask_exchange":29,"ask":24.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"ohlc":{"ms_of_day":55493281,"open":24.74,"high":24.74,"low":24.13,"close":24.44,"volume":3025529,"count":21172,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"trade":{"ms_of_day":55493281,"sequence":41900603,"size":10,"condition":115,"price":24.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493281,"bid_size":6252,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":2143,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493282,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97841234,"count":309315,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493282,"sequence":41900604,"size":61,"condition":96,"price":23.7011,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNQ"},"quote":{"ms_of_day":55493276,"bid_size":860,"bid_exchange":29,"bid":90.25,"bid_condition":0,"ask_size":620,"ask_exchange":29,"ask":90.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNQ"},"ohlc":{"ms_of_day":55493278,"open":93.4,"high":94.46,"low":89.16,"close":90.25,"volume":5770813,"count":64452,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNQ"},"trade":{"ms_of_day":55493278,"sequence":41900583,"size":100,"condition":0,"price":90.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLR"},"quote":{"ms_of_day":55493283,"bid_size":3200,"bid_exchange":29,"bid":17.55,"bid_condition":0,"ask_size":3300,"ask_exchange":29,"ask":17.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLR"},"ohlc":{"ms_of_day":55493284,"open":18.96,"high":19.39,"low":11.22,"close":17.57,"volume":16513235,"count":39961,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLR"},"trade":{"ms_of_day":55493284,"sequence":41900614,"size":100,"condition":0,"price":17.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55493281,"bid_size":2,"bid_exchange":29,"bid":173.5,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55493285,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175713715,"count":1514910,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55493285,"sequence":41900616,"size":300,"condition":0,"price":173.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55493276,"bid_size":204,"bid_exchange":29,"bid":51.01,"bid_condition":0,"ask_size":575,"ask_exchange":29,"ask":51.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55493279,"open":55.1,"high":57.2,"low":47.2,"close":51.01,"volume":46378435,"count":461156,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55493279,"sequence":41900591,"size":200,"condition":0,"price":51.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55493281,"bid_size":2,"bid_exchange":29,"bid":173.5,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55493285,"open":191.3,"high":238.78,"low":170.46,"close":173.51,"volume":175713815,"count":1514911,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55493285,"sequence":41900618,"size":100,"condition":0,"price":173.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55493280,"bid_size":304,"bid_exchange":29,"bid":51.01,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":51.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55493283,"open":55.1,"high":57.2,"low":47.2,"close":51.01,"volume":46378635,"count":461157,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55493283,"sequence":41900611,"size":200,"condition":0,"price":51.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55492350,"bid_size":42,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":53.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55493283,"open":53.98,"high":59.5,"low":42.89,"close":53.12,"volume":47978018,"count":492882,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55493283,"sequence":41900612,"size":1,"condition":115,"price":53.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"quote":{"ms_of_day":55493149,"bid_size":14,"bid_exchange":29,"bid":103.5,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":103.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"ohlc":{"ms_of_day":55493287,"open":103.12,"high":111.04,"low":95.34,"close":103.55,"volume":13796468,"count":168216,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"trade":{"ms_of_day":55493287,"sequence":41900620,"size":4,"condition":115,"price":103.5519,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55493282,"bid_size":1901,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3193,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55493282,"open":16.12,"high":16.53,"low":14.25,"close":14.64,"volume":56225206,"count":196995,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55493282,"sequence":41900610,"size":260,"condition":0,"price":14.645,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANIP"},"quote":{"ms_of_day":55489883,"bid_size":301,"bid_exchange":29,"bid":68.69,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":68.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANIP"},"ohlc":{"ms_of_day":55493288,"open":59.43,"high":70.55,"low":56.81,"close":68.89,"volume":1892832,"count":25373,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANIP"},"trade":{"ms_of_day":55493288,"sequence":41900623,"size":200,"condition":4,"price":68.8986,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55493281,"bid_size":3108,"bid_exchange":29,"bid":63.46,"bid_condition":0,"ask_size":4551,"ask_exchange":29,"ask":63.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55493283,"open":60.8,"high":67.73,"low":59.78,"close":63.4612,"volume":248647415,"count":1137595,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55493283,"sequence":41900613,"size":25,"condition":115,"price":63.4612,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYCR"},"quote":{"ms_of_day":55493284,"bid_size":14644,"bid_exchange":29,"bid":22.42,"bid_condition":0,"ask_size":4564,"ask_exchange":29,"ask":22.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYCR"},"ohlc":{"ms_of_day":55493284,"open":22.33,"high":23.07,"low":22.32,"close":22.43,"volume":8423344,"count":22587,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYCR"},"trade":{"ms_of_day":55493284,"sequence":41900615,"size":100,"condition":0,"price":22.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"quote":{"ms_of_day":55493282,"bid_size":160,"bid_exchange":29,"bid":86.01,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"ohlc":{"ms_of_day":55493285,"open":80.74,"high":90.8,"low":67.58,"close":86.02,"volume":33095465,"count":359171,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"trade":{"ms_of_day":55493285,"sequence":41900617,"size":100,"condition":0,"price":86.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"quote":{"ms_of_day":55491267,"bid_size":632,"bid_exchange":29,"bid":8.25,"bid_condition":0,"ask_size":997,"ask_exchange":29,"ask":8.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"ohlc":{"ms_of_day":55493287,"open":7.74,"high":8.45,"low":7.37,"close":8.25,"volume":4338763,"count":37055,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"trade":{"ms_of_day":55493287,"sequence":41900619,"size":4,"condition":115,"price":8.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493287,"bid_size":211,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493287,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947804140,"count":10741840,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493287,"sequence":41900621,"size":100,"condition":0,"price":112.795,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"quote":{"ms_of_day":55424032,"bid_size":26,"bid_exchange":29,"bid":17.0,"bid_condition":0,"ask_size":362,"ask_exchange":29,"ask":17.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"ohlc":{"ms_of_day":55493290,"open":17.0,"high":22.99,"low":16.01,"close":17.0,"volume":431370,"count":7665,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"trade":{"ms_of_day":55493290,"sequence":41900625,"size":8,"condition":115,"price":17.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"quote":{"ms_of_day":55424032,"bid_size":26,"bid_exchange":29,"bid":17.0,"bid_condition":0,"ask_size":362,"ask_exchange":29,"ask":17.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"ohlc":{"ms_of_day":55493290,"open":17.0,"high":22.99,"low":16.01,"close":17.0,"volume":433861,"count":7666,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"trade":{"ms_of_day":55493290,"sequence":41900626,"size":2491,"condition":0,"price":17.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECG"},"quote":{"ms_of_day":55485376,"bid_size":372,"bid_exchange":29,"bid":34.97,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":35.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECG"},"ohlc":{"ms_of_day":55493291,"open":37.66,"high":40.42,"low":34.39,"close":34.96,"volume":1346297,"count":22279,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECG"},"trade":{"ms_of_day":55493291,"sequence":41900628,"size":20,"condition":96,"price":34.9656,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493288,"bid_size":6452,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":1943,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493288,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97841334,"count":309316,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493288,"sequence":41900622,"size":100,"condition":0,"price":23.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55491050,"bid_size":132,"bid_exchange":29,"bid":98.96,"bid_condition":0,"ask_size":236,"ask_exchange":29,"ask":98.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55493289,"open":105.8,"high":115.09,"low":92.25,"close":98.97,"volume":70815711,"count":629265,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55493289,"sequence":41900624,"size":1,"condition":115,"price":98.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55493294,"open":0.6416,"high":9.86,"low":0.52,"close":5.56,"volume":121832,"count":11123,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55493294,"sequence":41900632,"size":1,"condition":115,"price":5.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493241,"bid_size":28000,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":31989,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493294,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207973815,"count":91100,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493294,"sequence":41900633,"size":557,"condition":0,"price":11.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"quote":{"ms_of_day":55485474,"bid_size":2600,"bid_exchange":29,"bid":8.93,"bid_condition":0,"ask_size":15823,"ask_exchange":29,"ask":8.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"ohlc":{"ms_of_day":55493296,"open":8.51,"high":10.56,"low":8.03,"close":8.93,"volume":50266584,"count":116060,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"trade":{"ms_of_day":55493296,"sequence":41900636,"size":100,"condition":0,"price":8.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"quote":{"ms_of_day":55485474,"bid_size":2600,"bid_exchange":29,"bid":8.93,"bid_condition":0,"ask_size":15823,"ask_exchange":29,"ask":8.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"ohlc":{"ms_of_day":55493296,"open":8.51,"high":10.56,"low":8.03,"close":8.93,"volume":50266684,"count":116061,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"trade":{"ms_of_day":55493296,"sequence":41900637,"size":100,"condition":0,"price":8.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"quote":{"ms_of_day":55485474,"bid_size":2600,"bid_exchange":29,"bid":8.93,"bid_condition":0,"ask_size":15823,"ask_exchange":29,"ask":8.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"ohlc":{"ms_of_day":55493296,"open":8.51,"high":10.56,"low":8.03,"close":8.93,"volume":50266784,"count":116062,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"trade":{"ms_of_day":55493296,"sequence":41900638,"size":100,"condition":0,"price":8.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493241,"bid_size":28000,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":31989,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493297,"open":10.61,"high":11.7,"low":10.61,"close":11.693,"volume":207974256,"count":91101,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493297,"sequence":41900642,"size":441,"condition":0,"price":11.6933,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55492045,"bid_size":16691,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":9082,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55493291,"open":14.45,"high":14.555,"low":11.09,"close":11.185,"volume":236525772,"count":388238,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55493291,"sequence":41900627,"size":30,"condition":115,"price":11.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWJ"},"quote":{"ms_of_day":55493273,"bid_size":2209,"bid_exchange":29,"bid":70.68,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":70.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWJ"},"ohlc":{"ms_of_day":55493293,"open":68.81,"high":73.21,"low":65.98,"close":70.68,"volume":15617373,"count":90258,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWJ"},"trade":{"ms_of_day":55493293,"sequence":41900629,"size":200,"condition":0,"price":70.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"quote":{"ms_of_day":55493181,"bid_size":47049,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":37778,"ask_exchange":29,"ask":2.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"ohlc":{"ms_of_day":55493293,"open":3.69,"high":3.94,"low":2.8,"close":2.97,"volume":160760707,"count":181302,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"trade":{"ms_of_day":55493293,"sequence":41900630,"size":400,"condition":0,"price":2.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REG"},"quote":{"ms_of_day":55481488,"bid_size":227,"bid_exchange":29,"bid":72.71,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":72.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REG"},"ohlc":{"ms_of_day":55493293,"open":77.47,"high":77.47,"low":68.53,"close":72.73,"volume":4705327,"count":50424,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REG"},"trade":{"ms_of_day":55493293,"sequence":41900631,"size":1,"condition":115,"price":72.7314,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55493284,"bid_size":86,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55493294,"open":216.5,"high":231.73,"low":196.91,"close":201.7,"volume":10935560,"count":112901,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55493294,"sequence":41900634,"size":1,"condition":115,"price":201.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"quote":{"ms_of_day":55487233,"bid_size":350,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":2.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"ohlc":{"ms_of_day":55493295,"open":2.5273,"high":2.87,"low":2.2,"close":2.35,"volume":1616862,"count":6426,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"trade":{"ms_of_day":55493295,"sequence":41900635,"size":98,"condition":115,"price":2.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"quote":{"ms_of_day":55481241,"bid_size":44,"bid_exchange":29,"bid":66.49,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":66.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"ohlc":{"ms_of_day":55493296,"open":63.5,"high":69.89,"low":58.93,"close":66.51,"volume":13807458,"count":166938,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"trade":{"ms_of_day":55493296,"sequence":41900639,"size":11,"condition":115,"price":66.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"quote":{"ms_of_day":55493181,"bid_size":47049,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":37778,"ask_exchange":29,"ask":2.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"ohlc":{"ms_of_day":55493296,"open":3.69,"high":3.94,"low":2.8,"close":2.97,"volume":160761207,"count":181303,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"trade":{"ms_of_day":55493296,"sequence":41900640,"size":500,"condition":0,"price":2.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493306,"bid_size":521,"bid_exchange":29,"bid":44.72,"bid_condition":0,"ask_size":347,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493306,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199524694,"count":983560,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493306,"sequence":41900656,"size":100,"condition":0,"price":44.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493306,"bid_size":902,"bid_exchange":29,"bid":44.71,"bid_condition":0,"ask_size":447,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493306,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199524794,"count":983561,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493306,"sequence":41900657,"size":100,"condition":0,"price":44.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493306,"bid_size":902,"bid_exchange":29,"bid":44.71,"bid_condition":0,"ask_size":757,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493306,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199524994,"count":983562,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493306,"sequence":41900658,"size":200,"condition":95,"price":44.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493306,"bid_size":902,"bid_exchange":29,"bid":44.71,"bid_condition":0,"ask_size":757,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493306,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199525094,"count":983563,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493306,"sequence":41900659,"size":100,"condition":95,"price":44.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493306,"bid_size":902,"bid_exchange":29,"bid":44.71,"bid_condition":0,"ask_size":757,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493306,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199525294,"count":983564,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493306,"sequence":41900660,"size":200,"condition":95,"price":44.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493306,"bid_size":902,"bid_exchange":29,"bid":44.71,"bid_condition":0,"ask_size":757,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493306,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199525314,"count":983565,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493306,"sequence":41900661,"size":20,"condition":115,"price":44.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493306,"bid_size":902,"bid_exchange":29,"bid":44.71,"bid_condition":0,"ask_size":757,"ask_exchange":29,"ask":44.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493306,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199525315,"count":983566,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493306,"sequence":41900662,"size":1,"condition":115,"price":44.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493307,"bid_size":700,"bid_exchange":29,"bid":44.71,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":44.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493307,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199525415,"count":983567,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493307,"sequence":41900663,"size":100,"condition":0,"price":44.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493307,"bid_size":700,"bid_exchange":29,"bid":44.71,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":44.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493307,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199525515,"count":983568,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493307,"sequence":41900664,"size":100,"condition":0,"price":44.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493307,"bid_size":700,"bid_exchange":29,"bid":44.71,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":44.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493307,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199525646,"count":983569,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493307,"sequence":41900665,"size":131,"condition":0,"price":44.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493308,"bid_size":700,"bid_exchange":29,"bid":44.71,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":44.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493308,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199525777,"count":983570,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493308,"sequence":41900666,"size":131,"condition":0,"price":44.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493309,"bid_size":3202,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493309,"open":44.62,"high":50.36,"low":35.91,"close":44.71,"volume":199525977,"count":983571,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493309,"sequence":41900667,"size":200,"condition":0,"price":44.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493309,"bid_size":3202,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493309,"open":44.62,"high":50.36,"low":35.91,"close":44.71,"volume":199526477,"count":983572,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493309,"sequence":41900668,"size":500,"condition":0,"price":44.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493309,"bid_size":552,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493309,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199526577,"count":983573,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493309,"sequence":41900672,"size":100,"condition":0,"price":44.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"quote":{"ms_of_day":55485474,"bid_size":2600,"bid_exchange":29,"bid":8.93,"bid_condition":0,"ask_size":15823,"ask_exchange":29,"ask":8.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"ohlc":{"ms_of_day":55493297,"open":8.51,"high":10.56,"low":8.03,"close":8.93,"volume":50266791,"count":116063,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"trade":{"ms_of_day":55493297,"sequence":41900643,"size":7,"condition":115,"price":8.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493309,"bid_size":752,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493309,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199526677,"count":983574,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493309,"sequence":41900673,"size":100,"condition":0,"price":44.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"quote":{"ms_of_day":55493228,"bid_size":100,"bid_exchange":29,"bid":231.11,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":231.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"ohlc":{"ms_of_day":55493297,"open":227.05,"high":242.1,"low":189.65,"close":231.16,"volume":3385838,"count":61552,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"trade":{"ms_of_day":55493297,"sequence":41900641,"size":10,"condition":115,"price":231.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"quote":{"ms_of_day":55485474,"bid_size":2600,"bid_exchange":29,"bid":8.93,"bid_condition":0,"ask_size":15823,"ask_exchange":29,"ask":8.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"ohlc":{"ms_of_day":55493298,"open":8.51,"high":10.56,"low":8.03,"close":8.93,"volume":50266991,"count":116064,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"trade":{"ms_of_day":55493298,"sequence":41900644,"size":200,"condition":0,"price":8.935,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493309,"bid_size":752,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493309,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199526777,"count":983575,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493309,"sequence":41900674,"size":100,"condition":0,"price":44.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"quote":{"ms_of_day":55493181,"bid_size":47049,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":37778,"ask_exchange":29,"ask":2.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"ohlc":{"ms_of_day":55493299,"open":3.69,"high":3.94,"low":2.8,"close":2.97,"volume":160761307,"count":181304,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"trade":{"ms_of_day":55493299,"sequence":41900645,"size":100,"condition":0,"price":2.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493241,"bid_size":28000,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":31989,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493300,"open":10.61,"high":11.7,"low":10.61,"close":11.693,"volume":207974648,"count":91102,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493300,"sequence":41900646,"size":392,"condition":0,"price":11.6933,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALHC"},"quote":{"ms_of_day":55493304,"bid_size":204,"bid_exchange":29,"bid":17.95,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":17.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALHC"},"ohlc":{"ms_of_day":55493304,"open":15.24,"high":18.18,"low":14.69,"close":17.95,"volume":14775854,"count":87266,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALHC"},"trade":{"ms_of_day":55493304,"sequence":41900652,"size":100,"condition":95,"price":17.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493241,"bid_size":28000,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":31989,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493300,"open":10.61,"high":11.7,"low":10.61,"close":11.693,"volume":207974955,"count":91103,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493300,"sequence":41900647,"size":307,"condition":0,"price":11.6933,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493309,"bid_size":752,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493309,"open":44.62,"high":50.36,"low":35.91,"close":44.71,"volume":199526877,"count":983576,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493309,"sequence":41900675,"size":100,"condition":0,"price":44.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"quote":{"ms_of_day":55493181,"bid_size":47049,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":37778,"ask_exchange":29,"ask":2.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"ohlc":{"ms_of_day":55493302,"open":3.69,"high":3.94,"low":2.8,"close":2.97,"volume":160761407,"count":181305,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"trade":{"ms_of_day":55493302,"sequence":41900649,"size":100,"condition":0,"price":2.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493309,"bid_size":752,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493310,"open":44.62,"high":50.36,"low":35.91,"close":44.7,"volume":199527627,"count":983577,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493310,"sequence":41900677,"size":750,"condition":0,"price":44.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493241,"bid_size":28000,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":31989,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493300,"open":10.61,"high":11.7,"low":10.61,"close":11.692,"volume":207975485,"count":91104,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493300,"sequence":41900648,"size":530,"condition":0,"price":11.692,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"quote":{"ms_of_day":55487996,"bid_size":15800,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":11900,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"ohlc":{"ms_of_day":55493309,"open":9.19,"high":9.29,"low":7.8,"close":8.41,"volume":9663379,"count":83244,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"trade":{"ms_of_day":55493309,"sequence":41900669,"size":2700,"condition":0,"price":8.4101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493241,"bid_size":28000,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":31989,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493302,"open":10.61,"high":11.7,"low":10.61,"close":11.692,"volume":207975812,"count":91105,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493302,"sequence":41900650,"size":327,"condition":0,"price":11.6926,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KURA"},"quote":{"ms_of_day":55481035,"bid_size":626,"bid_exchange":29,"bid":7.22,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":7.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KURA"},"ohlc":{"ms_of_day":55493309,"open":8.18,"high":8.18,"low":6.93,"close":7.22,"volume":5418836,"count":35031,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KURA"},"trade":{"ms_of_day":55493309,"sequence":41900671,"size":100,"condition":4,"price":7.227,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493241,"bid_size":28000,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":31989,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493303,"open":10.61,"high":11.7,"low":10.61,"close":11.693,"volume":207976245,"count":91106,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493303,"sequence":41900651,"size":433,"condition":0,"price":11.6933,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493241,"bid_size":28000,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":31989,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493305,"open":10.61,"high":11.7,"low":10.61,"close":11.693,"volume":207976509,"count":91107,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493305,"sequence":41900653,"size":264,"condition":0,"price":11.6932,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493241,"bid_size":28000,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":31989,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493305,"open":10.61,"high":11.7,"low":10.61,"close":11.693,"volume":207976706,"count":91108,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493305,"sequence":41900654,"size":197,"condition":0,"price":11.6932,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55493291,"bid_size":4108,"bid_exchange":29,"bid":63.46,"bid_condition":0,"ask_size":4550,"ask_exchange":29,"ask":63.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55493298,"open":60.8,"high":67.73,"low":59.78,"close":63.4619,"volume":248647715,"count":1137596,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55493298,"sequence":41900655,"size":300,"condition":0,"price":63.4619,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493241,"bid_size":28000,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":31989,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493309,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":207977148,"count":91109,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493309,"sequence":41900670,"size":442,"condition":0,"price":11.6902,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493226,"bid_size":14228,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":3800,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493309,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42145903,"count":93928,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493309,"sequence":41900676,"size":100,"condition":0,"price":31.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55490195,"bid_size":1414,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55493312,"open":23.2,"high":26.32,"low":22.1,"close":26.17,"volume":25508591,"count":173692,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55493312,"sequence":41900679,"size":100,"condition":0,"price":26.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493145,"bid_size":51,"bid_exchange":29,"bid":97.17,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":97.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493315,"open":90.14,"high":97.4,"low":89.92,"close":97.2,"volume":2540573,"count":36165,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493315,"sequence":41900682,"size":200,"condition":0,"price":97.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKFN"},"quote":{"ms_of_day":55493169,"bid_size":435,"bid_exchange":29,"bid":60.87,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":60.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKFN"},"ohlc":{"ms_of_day":55493316,"open":64.28,"high":64.96,"low":58.41,"close":61.14,"volume":1146010,"count":22802,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKFN"},"trade":{"ms_of_day":55493316,"sequence":41900686,"size":5,"condition":115,"price":61.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JELD"},"quote":{"ms_of_day":55489906,"bid_size":549,"bid_exchange":29,"bid":6.27,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":6.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JELD"},"ohlc":{"ms_of_day":55493317,"open":5.02,"high":6.305,"low":5.02,"close":6.29,"volume":572343,"count":8839,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JELD"},"trade":{"ms_of_day":55493317,"sequence":41900687,"size":126,"condition":4,"price":6.2905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55493317,"bid_size":919,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":20.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55493317,"open":18.64,"high":20.98,"low":18.45,"close":20.83,"volume":10916959,"count":108079,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55493317,"sequence":41900688,"size":56,"condition":96,"price":20.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493318,"bid_size":423,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":21.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493318,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57684108,"count":416270,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493318,"sequence":41900689,"size":100,"condition":95,"price":21.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493318,"bid_size":423,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":21.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493318,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57684208,"count":416271,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493318,"sequence":41900690,"size":100,"condition":95,"price":21.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493318,"bid_size":423,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":21.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493318,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57684308,"count":416272,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493318,"sequence":41900691,"size":100,"condition":95,"price":21.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55492914,"bid_size":561,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55493318,"open":167.31,"high":195.77,"low":154.09,"close":163.05,"volume":304613914,"count":2741993,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55493318,"sequence":41900692,"size":2000,"condition":0,"price":163.0574,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493318,"bid_size":488,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":21.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493318,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57684320,"count":416273,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493318,"sequence":41900693,"size":12,"condition":115,"price":21.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493318,"bid_size":488,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":21.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493318,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57684358,"count":416274,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493318,"sequence":41900694,"size":38,"condition":115,"price":21.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493318,"bid_size":488,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":21.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493318,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57684558,"count":416275,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493318,"sequence":41900695,"size":200,"condition":95,"price":21.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493318,"bid_size":488,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":21.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493318,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57684596,"count":416276,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493318,"sequence":41900696,"size":38,"condition":115,"price":21.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493319,"bid_size":404,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":21.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493319,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57684634,"count":416277,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493319,"sequence":41900697,"size":38,"condition":115,"price":21.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493319,"bid_size":404,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":21.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493319,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57684672,"count":416278,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493319,"sequence":41900698,"size":38,"condition":115,"price":21.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493319,"bid_size":404,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":21.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493319,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57684710,"count":416279,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493319,"sequence":41900699,"size":38,"condition":115,"price":21.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493319,"bid_size":100,"bid_exchange":29,"bid":21.54,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":21.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493319,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57684748,"count":416280,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493319,"sequence":41900700,"size":38,"condition":115,"price":21.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493319,"bid_size":100,"bid_exchange":29,"bid":21.54,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":21.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493319,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57684786,"count":416281,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493319,"sequence":41900701,"size":38,"condition":115,"price":21.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493319,"bid_size":100,"bid_exchange":29,"bid":21.54,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":21.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493319,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57684788,"count":416282,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493319,"sequence":41900702,"size":2,"condition":115,"price":21.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493319,"bid_size":100,"bid_exchange":29,"bid":21.54,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":21.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493319,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57684878,"count":416283,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493319,"sequence":41900703,"size":90,"condition":115,"price":21.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493319,"bid_size":100,"bid_exchange":29,"bid":21.54,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":21.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493319,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57684897,"count":416284,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493319,"sequence":41900704,"size":19,"condition":115,"price":21.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493319,"bid_size":100,"bid_exchange":29,"bid":21.54,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":21.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493319,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57684935,"count":416285,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493319,"sequence":41900705,"size":38,"condition":115,"price":21.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493319,"bid_size":100,"bid_exchange":29,"bid":21.54,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":21.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493319,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57684973,"count":416286,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493319,"sequence":41900706,"size":38,"condition":115,"price":21.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493319,"bid_size":100,"bid_exchange":29,"bid":21.54,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":21.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493319,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57685073,"count":416287,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493319,"sequence":41900707,"size":100,"condition":0,"price":21.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493319,"bid_size":100,"bid_exchange":29,"bid":21.54,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":21.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493319,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57685111,"count":416288,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493319,"sequence":41900708,"size":38,"condition":115,"price":21.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493319,"bid_size":100,"bid_exchange":29,"bid":21.54,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":21.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493319,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57685123,"count":416289,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493319,"sequence":41900709,"size":12,"condition":115,"price":21.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493319,"bid_size":100,"bid_exchange":29,"bid":21.54,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493319,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57685223,"count":416290,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493319,"sequence":41900710,"size":100,"condition":0,"price":21.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493308,"bid_size":6452,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":2103,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493311,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97841434,"count":309317,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493311,"sequence":41900678,"size":100,"condition":0,"price":23.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTWO"},"quote":{"ms_of_day":55470236,"bid_size":84,"bid_exchange":29,"bid":215.15,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":215.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTWO"},"ohlc":{"ms_of_day":55493316,"open":212.41,"high":221.39,"low":193.38,"close":215.25,"volume":9808700,"count":188683,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTWO"},"trade":{"ms_of_day":55493316,"sequence":41900685,"size":2,"condition":115,"price":215.2562,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"quote":{"ms_of_day":55493306,"bid_size":9559,"bid_exchange":29,"bid":3.3,"bid_condition":0,"ask_size":10710,"ask_exchange":29,"ask":3.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"ohlc":{"ms_of_day":55493313,"open":4.04,"high":4.24,"low":3.23,"close":3.3,"volume":23716338,"count":81114,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"trade":{"ms_of_day":55493313,"sequence":41900681,"size":115,"condition":0,"price":3.305,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"quote":{"ms_of_day":55491374,"bid_size":23,"bid_exchange":29,"bid":113.07,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":113.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"ohlc":{"ms_of_day":55493315,"open":120.11,"high":129.26,"low":107.45,"close":113.07,"volume":22186298,"count":281140,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"trade":{"ms_of_day":55493315,"sequence":41900683,"size":100,"condition":4,"price":113.0741,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493241,"bid_size":28000,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":31989,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493312,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":207977448,"count":91110,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493312,"sequence":41900680,"size":300,"condition":0,"price":11.6902,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGO"},"quote":{"ms_of_day":55485855,"bid_size":56,"bid_exchange":29,"bid":89.0,"bid_condition":0,"ask_size":229,"ask_exchange":29,"ask":89.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGO"},"ohlc":{"ms_of_day":55493316,"open":84.97,"high":89.21,"low":81.0,"close":89.061,"volume":795199,"count":33621,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGO"},"trade":{"ms_of_day":55493316,"sequence":41900684,"size":2,"condition":115,"price":89.0613,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IIIV"},"quote":{"ms_of_day":55478221,"bid_size":12,"bid_exchange":29,"bid":25.42,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":25.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IIIV"},"ohlc":{"ms_of_day":55493323,"open":25.95,"high":26.87,"low":23.84,"close":25.46,"volume":1699561,"count":23756,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IIIV"},"trade":{"ms_of_day":55493323,"sequence":41900724,"size":43,"condition":115,"price":25.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IIIV"},"quote":{"ms_of_day":55478221,"bid_size":12,"bid_exchange":29,"bid":25.42,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":25.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IIIV"},"ohlc":{"ms_of_day":55493323,"open":25.95,"high":26.87,"low":23.84,"close":25.46,"volume":1699565,"count":23757,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IIIV"},"trade":{"ms_of_day":55493323,"sequence":41900725,"size":4,"condition":115,"price":25.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSK"},"quote":{"ms_of_day":55474468,"bid_size":680,"bid_exchange":29,"bid":21.08,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":21.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSK"},"ohlc":{"ms_of_day":55493323,"open":21.47,"high":21.64,"low":20.14,"close":21.08,"volume":6590138,"count":48014,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSK"},"trade":{"ms_of_day":55493323,"sequence":41900726,"size":771,"condition":0,"price":21.0801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55492930,"bid_size":1,"bid_exchange":29,"bid":87.33,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":87.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55493324,"open":96.49,"high":96.49,"low":83.15,"close":87.35,"volume":8644275,"count":111956,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55493324,"sequence":41900728,"size":2,"condition":115,"price":87.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IIIV"},"quote":{"ms_of_day":55478221,"bid_size":12,"bid_exchange":29,"bid":25.42,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":25.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IIIV"},"ohlc":{"ms_of_day":55493324,"open":25.95,"high":26.87,"low":23.84,"close":25.46,"volume":1699567,"count":23758,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IIIV"},"trade":{"ms_of_day":55493324,"sequence":41900729,"size":2,"condition":115,"price":25.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55492930,"bid_size":1,"bid_exchange":29,"bid":87.33,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":87.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55493326,"open":96.49,"high":96.49,"low":83.15,"close":87.31,"volume":8644276,"count":111957,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55493326,"sequence":41900734,"size":1,"condition":115,"price":87.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOLE"},"quote":{"ms_of_day":55489975,"bid_size":258,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":469,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOLE"},"ohlc":{"ms_of_day":55493331,"open":15.2,"high":15.49,"low":13.63,"close":14.49,"volume":2441388,"count":36191,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOLE"},"trade":{"ms_of_day":55493331,"sequence":41900744,"size":9,"condition":115,"price":14.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493319,"bid_size":100,"bid_exchange":29,"bid":21.54,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493319,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57685258,"count":416291,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493319,"sequence":41900711,"size":35,"condition":115,"price":21.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493319,"bid_size":200,"bid_exchange":29,"bid":21.54,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493319,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57685346,"count":416292,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493319,"sequence":41900712,"size":88,"condition":115,"price":21.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493319,"bid_size":200,"bid_exchange":29,"bid":21.54,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493319,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57685358,"count":416293,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493319,"sequence":41900713,"size":12,"condition":115,"price":21.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493319,"bid_size":200,"bid_exchange":29,"bid":21.54,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493319,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57685393,"count":416294,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493319,"sequence":41900714,"size":35,"condition":115,"price":21.545,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493319,"bid_size":200,"bid_exchange":29,"bid":21.54,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493319,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57685405,"count":416295,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493319,"sequence":41900715,"size":12,"condition":115,"price":21.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55493317,"bid_size":919,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":20.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55493319,"open":18.64,"high":20.98,"low":18.45,"close":20.82,"volume":10916964,"count":108080,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55493319,"sequence":41900716,"size":5,"condition":115,"price":20.825,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493319,"bid_size":200,"bid_exchange":29,"bid":21.54,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493320,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57685493,"count":416296,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493320,"sequence":41900717,"size":88,"condition":115,"price":21.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493319,"bid_size":200,"bid_exchange":29,"bid":21.54,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493320,"open":23.88,"high":27.04,"low":21.16,"close":21.54,"volume":57685555,"count":416297,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493320,"sequence":41900718,"size":62,"condition":115,"price":21.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493319,"bid_size":200,"bid_exchange":29,"bid":21.54,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493320,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57685655,"count":416298,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493320,"sequence":41900719,"size":100,"condition":0,"price":21.55,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHP"},"quote":{"ms_of_day":55484725,"bid_size":38241,"bid_exchange":29,"bid":26.6,"bid_condition":0,"ask_size":17127,"ask_exchange":29,"ask":26.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHP"},"ohlc":{"ms_of_day":55493320,"open":26.54,"high":26.87,"low":25.945,"close":26.605,"volume":11619372,"count":26891,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHP"},"trade":{"ms_of_day":55493320,"sequence":41900720,"size":113,"condition":0,"price":26.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493321,"bid_size":220,"bid_exchange":29,"bid":21.54,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493321,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57685755,"count":416299,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493321,"sequence":41900721,"size":100,"condition":0,"price":21.55,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"quote":{"ms_of_day":55493019,"bid_size":9557,"bid_exchange":29,"bid":5.33,"bid_condition":0,"ask_size":6087,"ask_exchange":29,"ask":5.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"ohlc":{"ms_of_day":55493324,"open":6.27,"high":6.53,"low":5.23,"close":5.33,"volume":153776537,"count":280733,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"trade":{"ms_of_day":55493324,"sequence":41900730,"size":100,"condition":0,"price":5.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493321,"bid_size":304,"bid_exchange":29,"bid":21.54,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493322,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57685855,"count":416300,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493322,"sequence":41900722,"size":100,"condition":0,"price":21.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"quote":{"ms_of_day":55492011,"bid_size":400,"bid_exchange":29,"bid":22.0,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":22.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"ohlc":{"ms_of_day":55493327,"open":19.28,"high":22.01,"low":19.18,"close":22.005,"volume":1876159,"count":20520,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"trade":{"ms_of_day":55493327,"sequence":41900738,"size":9,"condition":115,"price":22.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493321,"bid_size":304,"bid_exchange":29,"bid":21.54,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493322,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57685920,"count":416301,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493322,"sequence":41900723,"size":65,"condition":115,"price":21.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493322,"bid_size":200,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493323,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57686120,"count":416302,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493323,"sequence":41900727,"size":200,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493326,"bid_size":6452,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":2104,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493319,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97841634,"count":309318,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493319,"sequence":41900733,"size":200,"condition":0,"price":23.7,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"quote":{"ms_of_day":55493273,"bid_size":104,"bid_exchange":29,"bid":66.06,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":66.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"ohlc":{"ms_of_day":55493327,"open":63.54,"high":68.49,"low":62.07,"close":66.06,"volume":11439404,"count":166727,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"trade":{"ms_of_day":55493327,"sequence":41900739,"size":1,"condition":115,"price":66.0675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493325,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138475947,"count":494973,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493325,"sequence":41900731,"size":1000,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPK"},"quote":{"ms_of_day":55459577,"bid_size":406,"bid_exchange":29,"bid":26.02,"bid_condition":0,"ask_size":371,"ask_exchange":29,"ask":26.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPK"},"ohlc":{"ms_of_day":55493327,"open":25.67,"high":26.2,"low":25.37,"close":26.02,"volume":868478,"count":11531,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPK"},"trade":{"ms_of_day":55493327,"sequence":41900737,"size":41,"condition":115,"price":26.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUST"},"quote":{"ms_of_day":55493164,"bid_size":300,"bid_exchange":29,"bid":36.43,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":36.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUST"},"ohlc":{"ms_of_day":55493325,"open":48.61,"high":49.82,"low":36.02,"close":36.43,"volume":3246567,"count":22959,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUST"},"trade":{"ms_of_day":55493325,"sequence":41900732,"size":100,"condition":0,"price":36.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"quote":{"ms_of_day":55491874,"bid_size":103,"bid_exchange":29,"bid":149.47,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":149.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"ohlc":{"ms_of_day":55493332,"open":144.62,"high":151.27,"low":130.12,"close":149.53,"volume":9797830,"count":152459,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"trade":{"ms_of_day":55493332,"sequence":41900745,"size":2,"condition":115,"price":149.5353,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493325,"bid_size":200,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493326,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57686330,"count":416303,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493326,"sequence":41900735,"size":210,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"quote":{"ms_of_day":55493328,"bid_size":300,"bid_exchange":29,"bid":22.0,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":22.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"ohlc":{"ms_of_day":55493329,"open":19.28,"high":22.01,"low":19.18,"close":22.01,"volume":1876162,"count":20521,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"trade":{"ms_of_day":55493329,"sequence":41900740,"size":3,"condition":115,"price":22.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"quote":{"ms_of_day":55493272,"bid_size":250,"bid_exchange":29,"bid":129.06,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":129.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"ohlc":{"ms_of_day":55493326,"open":142.25,"high":144.89,"low":112.87,"close":129.15,"volume":11420429,"count":170397,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"trade":{"ms_of_day":55493326,"sequence":41900736,"size":3,"condition":115,"price":129.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55493331,"bid_size":600,"bid_exchange":29,"bid":281.89,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":281.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55493331,"open":264.46,"high":282.07,"low":262.61,"close":281.9,"volume":36353402,"count":391229,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55493331,"sequence":41900741,"size":100,"condition":95,"price":281.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55493331,"bid_size":600,"bid_exchange":29,"bid":281.89,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":281.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55493331,"open":264.46,"high":282.07,"low":262.61,"close":281.9,"volume":36353479,"count":391230,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55493331,"sequence":41900742,"size":77,"condition":115,"price":281.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55493331,"bid_size":600,"bid_exchange":29,"bid":281.89,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":281.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55493331,"open":264.46,"high":282.07,"low":262.61,"close":281.9,"volume":36353602,"count":391231,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55493331,"sequence":41900743,"size":123,"condition":0,"price":281.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"quote":{"ms_of_day":55484066,"bid_size":9,"bid_exchange":29,"bid":19.49,"bid_condition":0,"ask_size":284,"ask_exchange":29,"ask":19.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"ohlc":{"ms_of_day":55493333,"open":19.65,"high":19.77,"low":16.01,"close":19.49,"volume":6443592,"count":72516,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"trade":{"ms_of_day":55493333,"sequence":41900749,"size":4,"condition":115,"price":19.4905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55493273,"bid_size":600,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":492,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55493334,"open":37.29,"high":39.56,"low":34.62,"close":35.25,"volume":31228373,"count":315248,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55493334,"sequence":41900752,"size":74,"condition":115,"price":35.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55493276,"bid_size":100,"bid_exchange":29,"bid":100.18,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55493333,"open":107.14,"high":109.16,"low":92.44,"close":100.19,"volume":38852631,"count":419715,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55493333,"sequence":41900748,"size":1,"condition":115,"price":100.1984,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493330,"bid_size":304,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493334,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57686430,"count":416304,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493334,"sequence":41900753,"size":100,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"quote":{"ms_of_day":55487770,"bid_size":355,"bid_exchange":29,"bid":39.57,"bid_condition":0,"ask_size":423,"ask_exchange":29,"ask":39.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"ohlc":{"ms_of_day":55493333,"open":35.43,"high":42.64,"low":33.6,"close":39.59,"volume":20082039,"count":237517,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"trade":{"ms_of_day":55493333,"sequence":41900750,"size":1,"condition":115,"price":39.5965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"quote":{"ms_of_day":55490556,"bid_size":8,"bid_exchange":29,"bid":238.09,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":238.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"ohlc":{"ms_of_day":55493335,"open":280.11,"high":295.58,"low":219.57,"close":238.2,"volume":9346825,"count":100291,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"trade":{"ms_of_day":55493335,"sequence":41900756,"size":20,"condition":115,"price":238.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493333,"bid_size":28000,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":32489,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493334,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207977848,"count":91111,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493334,"sequence":41900751,"size":400,"condition":0,"price":11.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493313,"bid_size":2308,"bid_exchange":29,"bid":5.89,"bid_condition":0,"ask_size":1720,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493332,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69907512,"count":90389,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493332,"sequence":41900746,"size":200,"condition":0,"price":5.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"quote":{"ms_of_day":55487770,"bid_size":355,"bid_exchange":29,"bid":39.57,"bid_condition":0,"ask_size":423,"ask_exchange":29,"ask":39.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"ohlc":{"ms_of_day":55493334,"open":35.43,"high":42.64,"low":33.6,"close":39.58,"volume":20082041,"count":237518,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"trade":{"ms_of_day":55493334,"sequence":41900754,"size":2,"condition":115,"price":39.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DK"},"quote":{"ms_of_day":55491476,"bid_size":2,"bid_exchange":29,"bid":15.96,"bid_condition":0,"ask_size":420,"ask_exchange":29,"ask":15.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DK"},"ohlc":{"ms_of_day":55493335,"open":14.64,"high":16.89,"low":13.37,"close":15.96,"volume":4488500,"count":67115,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DK"},"trade":{"ms_of_day":55493335,"sequence":41900755,"size":19,"condition":115,"price":15.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DK"},"quote":{"ms_of_day":55491476,"bid_size":2,"bid_exchange":29,"bid":15.96,"bid_condition":0,"ask_size":420,"ask_exchange":29,"ask":15.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DK"},"ohlc":{"ms_of_day":55493336,"open":14.64,"high":16.89,"low":13.37,"close":15.96,"volume":4488519,"count":67116,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DK"},"trade":{"ms_of_day":55493336,"sequence":41900757,"size":19,"condition":115,"price":15.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"quote":{"ms_of_day":55490352,"bid_size":200,"bid_exchange":29,"bid":18.81,"bid_condition":0,"ask_size":1316,"ask_exchange":29,"ask":18.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"ohlc":{"ms_of_day":55493333,"open":19.54,"high":20.61,"low":17.32,"close":18.82,"volume":5448039,"count":57108,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"trade":{"ms_of_day":55493333,"sequence":41900747,"size":1,"condition":115,"price":18.8209,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493328,"bid_size":14628,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":3800,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493336,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42146003,"count":93929,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493336,"sequence":41900758,"size":100,"condition":95,"price":31.35,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55490326,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":98.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55493338,"open":92.98,"high":100.58,"low":84.75,"close":98.03,"volume":14379672,"count":204853,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55493338,"sequence":41900765,"size":50,"condition":115,"price":98.0393,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493336,"bid_size":28000,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":36189,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493336,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207978275,"count":91112,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493336,"sequence":41900759,"size":427,"condition":0,"price":11.695,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DK"},"quote":{"ms_of_day":55491476,"bid_size":2,"bid_exchange":29,"bid":15.96,"bid_condition":0,"ask_size":420,"ask_exchange":29,"ask":15.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DK"},"ohlc":{"ms_of_day":55493337,"open":14.64,"high":16.89,"low":13.37,"close":15.96,"volume":4488524,"count":67117,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DK"},"trade":{"ms_of_day":55493337,"sequence":41900762,"size":5,"condition":115,"price":15.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"quote":{"ms_of_day":55492623,"bid_size":3571,"bid_exchange":29,"bid":14.45,"bid_condition":0,"ask_size":2769,"ask_exchange":29,"ask":14.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"ohlc":{"ms_of_day":55493336,"open":13.06,"high":14.624,"low":12.545,"close":14.455,"volume":19340216,"count":48639,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"trade":{"ms_of_day":55493336,"sequence":41900760,"size":10,"condition":115,"price":14.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXF"},"quote":{"ms_of_day":55489656,"bid_size":46,"bid_exchange":29,"bid":25.92,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":25.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXF"},"ohlc":{"ms_of_day":55493338,"open":26.34,"high":27.24,"low":24.06,"close":25.93,"volume":3863470,"count":66172,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXF"},"trade":{"ms_of_day":55493338,"sequence":41900767,"size":10,"condition":115,"price":25.9354,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"quote":{"ms_of_day":55480003,"bid_size":1,"bid_exchange":29,"bid":176.3,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":176.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"ohlc":{"ms_of_day":55493337,"open":178.0,"high":181.3,"low":162.94,"close":176.42,"volume":4932835,"count":95610,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"trade":{"ms_of_day":55493337,"sequence":41900763,"size":1,"condition":115,"price":176.4238,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493337,"bid_size":13228,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":5800,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493337,"open":29.52,"high":33.18,"low":28.38,"close":31.355,"volume":42146103,"count":93930,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493337,"sequence":41900764,"size":100,"condition":0,"price":31.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493337,"bid_size":817,"bid_exchange":29,"bid":57.29,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":57.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493337,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9585188,"count":84637,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493337,"sequence":41900761,"size":100,"condition":0,"price":57.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIAV"},"quote":{"ms_of_day":55487724,"bid_size":1784,"bid_exchange":29,"bid":11.46,"bid_condition":0,"ask_size":1107,"ask_exchange":29,"ask":11.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIAV"},"ohlc":{"ms_of_day":55493339,"open":11.2993,"high":11.875,"low":10.5,"close":11.4652,"volume":9557628,"count":60128,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIAV"},"trade":{"ms_of_day":55493339,"sequence":41900771,"size":3,"condition":115,"price":11.4652,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493337,"bid_size":13228,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":5800,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493338,"open":29.52,"high":33.18,"low":28.38,"close":31.355,"volume":42146303,"count":93931,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493338,"sequence":41900766,"size":200,"condition":0,"price":31.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493336,"bid_size":28000,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":36189,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493339,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207978675,"count":91113,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493339,"sequence":41900768,"size":400,"condition":0,"price":11.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493337,"bid_size":13228,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":5800,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493339,"open":29.52,"high":33.18,"low":28.38,"close":31.355,"volume":42146603,"count":93932,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493339,"sequence":41900769,"size":300,"condition":0,"price":31.355,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THS"},"quote":{"ms_of_day":55478220,"bid_size":62,"bid_exchange":29,"bid":27.36,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":27.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THS"},"ohlc":{"ms_of_day":55493339,"open":29.0,"high":31.88,"low":25.9,"close":27.38,"volume":1728776,"count":33794,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THS"},"trade":{"ms_of_day":55493339,"sequence":41900770,"size":1,"condition":115,"price":27.3843,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DK"},"quote":{"ms_of_day":55491476,"bid_size":2,"bid_exchange":29,"bid":15.96,"bid_condition":0,"ask_size":420,"ask_exchange":29,"ask":15.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DK"},"ohlc":{"ms_of_day":55493344,"open":14.64,"high":16.89,"low":13.37,"close":15.96,"volume":4488543,"count":67118,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DK"},"trade":{"ms_of_day":55493344,"sequence":41900779,"size":19,"condition":115,"price":15.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493341,"bid_size":55,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493341,"open":275.25,"high":391.03,"low":168.5,"close":278.87,"volume":581395033,"count":6833620,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493341,"sequence":41900772,"size":25,"condition":115,"price":278.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55493273,"bid_size":198,"bid_exchange":29,"bid":119.51,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":119.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55493347,"open":120.0,"high":129.6,"low":112.12,"close":119.53,"volume":12951262,"count":194859,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55493347,"sequence":41900789,"size":42,"condition":115,"price":119.5385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNRE"},"quote":{"ms_of_day":55443904,"bid_size":200,"bid_exchange":29,"bid":47.29,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":47.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNRE"},"ohlc":{"ms_of_day":55493344,"open":45.85,"high":47.35,"low":43.86,"close":47.31,"volume":1064929,"count":14835,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNRE"},"trade":{"ms_of_day":55493344,"sequence":41900781,"size":4,"condition":115,"price":47.3146,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493341,"bid_size":55,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493341,"open":275.25,"high":391.03,"low":168.5,"close":278.87,"volume":581395063,"count":6833621,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493341,"sequence":41900773,"size":30,"condition":115,"price":278.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"quote":{"ms_of_day":55493002,"bid_size":2,"bid_exchange":29,"bid":188.35,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":188.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"ohlc":{"ms_of_day":55493352,"open":185.01,"high":190.72,"low":182.41,"close":188.55,"volume":2513195,"count":21914,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"trade":{"ms_of_day":55493352,"sequence":41900792,"size":4,"condition":115,"price":188.5594,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55491161,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1727,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55493343,"open":26.71,"high":27.24,"low":24.83,"close":24.98,"volume":241423467,"count":411940,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55493343,"sequence":41900775,"size":23,"condition":115,"price":24.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55493134,"bid_size":615,"bid_exchange":29,"bid":151.47,"bid_condition":0,"ask_size":416,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55493347,"open":149.65,"high":158.38,"low":143.55,"close":151.49,"volume":10654649,"count":154040,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55493347,"sequence":41900786,"size":10,"condition":115,"price":151.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493341,"bid_size":55,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493341,"open":275.25,"high":391.03,"low":168.5,"close":278.87,"volume":581395090,"count":6833622,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493341,"sequence":41900774,"size":27,"condition":115,"price":278.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55493134,"bid_size":615,"bid_exchange":29,"bid":151.47,"bid_condition":0,"ask_size":416,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55493347,"open":149.65,"high":158.38,"low":143.55,"close":151.48,"volume":10654689,"count":154041,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55493347,"sequence":41900787,"size":40,"condition":115,"price":151.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55491161,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1727,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55493343,"open":26.71,"high":27.24,"low":24.83,"close":24.98,"volume":241423567,"count":411941,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55493343,"sequence":41900776,"size":100,"condition":0,"price":24.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55491161,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1727,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55493343,"open":26.71,"high":27.24,"low":24.83,"close":24.98,"volume":241423667,"count":411942,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55493343,"sequence":41900777,"size":100,"condition":0,"price":24.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493342,"bid_size":28000,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":38689,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493344,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":207979066,"count":91114,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493344,"sequence":41900782,"size":391,"condition":0,"price":11.6901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"quote":{"ms_of_day":55474830,"bid_size":107,"bid_exchange":29,"bid":244.97,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":245.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"ohlc":{"ms_of_day":55493347,"open":239.01,"high":248.2,"low":237.27,"close":245.07,"volume":4451409,"count":81817,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"trade":{"ms_of_day":55493347,"sequence":41900790,"size":7,"condition":115,"price":245.0726,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55491161,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1727,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55493343,"open":26.71,"high":27.24,"low":24.83,"close":24.98,"volume":241423703,"count":411943,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55493343,"sequence":41900778,"size":36,"condition":115,"price":24.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493342,"bid_size":28000,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":38689,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493345,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207979466,"count":91115,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493345,"sequence":41900783,"size":400,"condition":0,"price":11.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"quote":{"ms_of_day":55493291,"bid_size":191,"bid_exchange":29,"bid":212.89,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":212.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"ohlc":{"ms_of_day":55493344,"open":210.08,"high":234.75,"low":207.66,"close":212.9,"volume":4236535,"count":57032,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"trade":{"ms_of_day":55493344,"sequence":41900780,"size":2,"condition":115,"price":212.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493342,"bid_size":28000,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":38689,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493345,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207979866,"count":91116,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493345,"sequence":41900784,"size":400,"condition":0,"price":11.695,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CALF"},"quote":{"ms_of_day":55490753,"bid_size":4700,"bid_exchange":29,"bid":38.34,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":38.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CALF"},"ohlc":{"ms_of_day":55493346,"open":37.78,"high":44.53,"low":35.51,"close":38.34,"volume":10709962,"count":37187,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CALF"},"trade":{"ms_of_day":55493346,"sequence":41900785,"size":191,"condition":0,"price":38.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493337,"bid_size":13228,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":5800,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493347,"open":29.52,"high":33.18,"low":28.38,"close":31.355,"volume":42146703,"count":93933,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493347,"sequence":41900788,"size":100,"condition":0,"price":31.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55491161,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1727,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55493353,"open":26.71,"high":27.24,"low":24.83,"close":24.95,"volume":241423803,"count":411944,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55493353,"sequence":41900793,"size":100,"condition":4,"price":24.9513,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"quote":{"ms_of_day":55490729,"bid_size":1252,"bid_exchange":29,"bid":3.2,"bid_condition":0,"ask_size":859,"ask_exchange":29,"ask":3.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"ohlc":{"ms_of_day":55493357,"open":7.29,"high":7.54,"low":3.12,"close":3.2,"volume":8850872,"count":59306,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"trade":{"ms_of_day":55493357,"sequence":41900795,"size":100,"condition":4,"price":3.2057,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493330,"bid_size":304,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493350,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57686820,"count":416305,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493350,"sequence":41900791,"size":390,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"quote":{"ms_of_day":55492372,"bid_size":15300,"bid_exchange":29,"bid":83.31,"bid_condition":0,"ask_size":5600,"ask_exchange":29,"ask":83.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"ohlc":{"ms_of_day":55493358,"open":82.46,"high":86.86,"low":79.24,"close":83.31,"volume":55261031,"count":191011,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"trade":{"ms_of_day":55493358,"sequence":41900796,"size":11,"condition":115,"price":83.315,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"quote":{"ms_of_day":55492372,"bid_size":15300,"bid_exchange":29,"bid":83.31,"bid_condition":0,"ask_size":5600,"ask_exchange":29,"ask":83.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"ohlc":{"ms_of_day":55493360,"open":82.46,"high":86.86,"low":79.24,"close":83.31,"volume":55261041,"count":191012,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"trade":{"ms_of_day":55493360,"sequence":41900798,"size":10,"condition":115,"price":83.315,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRLN"},"quote":{"ms_of_day":55482194,"bid_size":34829,"bid_exchange":29,"bid":41.22,"bid_condition":0,"ask_size":31633,"ask_exchange":29,"ask":41.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRLN"},"ohlc":{"ms_of_day":55493355,"open":41.34,"high":41.38,"low":41.0,"close":41.22,"volume":35321172,"count":40068,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRLN"},"trade":{"ms_of_day":55493355,"sequence":41900794,"size":1600,"condition":0,"price":41.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493341,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493358,"open":275.25,"high":391.03,"low":168.5,"close":278.88,"volume":581395110,"count":6833623,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493358,"sequence":41900797,"size":20,"condition":115,"price":278.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55493267,"bid_size":8135,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55493361,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90865326,"count":351512,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55493361,"sequence":41900801,"size":78,"condition":115,"price":28.2757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSA"},"quote":{"ms_of_day":55493356,"bid_size":462,"bid_exchange":29,"bid":38.32,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":38.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSA"},"ohlc":{"ms_of_day":55493360,"open":36.43,"high":39.04,"low":35.94,"close":38.35,"volume":926158,"count":18825,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSA"},"trade":{"ms_of_day":55493360,"sequence":41900799,"size":32,"condition":115,"price":38.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSA"},"quote":{"ms_of_day":55493356,"bid_size":462,"bid_exchange":29,"bid":38.32,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":38.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSA"},"ohlc":{"ms_of_day":55493360,"open":36.43,"high":39.04,"low":35.94,"close":38.35,"volume":926163,"count":18826,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSA"},"trade":{"ms_of_day":55493360,"sequence":41900800,"size":5,"condition":115,"price":38.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTO"},"quote":{"ms_of_day":55490872,"bid_size":405,"bid_exchange":29,"bid":20.23,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":20.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTO"},"ohlc":{"ms_of_day":55493361,"open":20.27,"high":21.7,"low":19.13,"close":20.24,"volume":10860813,"count":91024,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTO"},"trade":{"ms_of_day":55493361,"sequence":41900802,"size":10,"condition":115,"price":20.2479,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55493291,"bid_size":18900,"bid_exchange":29,"bid":18.07,"bid_condition":0,"ask_size":20761,"ask_exchange":29,"ask":18.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55493368,"open":17.9,"high":20.52,"low":16.51,"close":18.07,"volume":171881289,"count":486917,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55493368,"sequence":41900809,"size":6,"condition":115,"price":18.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"quote":{"ms_of_day":55493229,"bid_size":235,"bid_exchange":29,"bid":101.15,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":101.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"ohlc":{"ms_of_day":55493369,"open":101.12,"high":103.37,"low":92.04,"close":101.16,"volume":2301919,"count":63777,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"trade":{"ms_of_day":55493369,"sequence":41900811,"size":1,"condition":115,"price":101.169,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"quote":{"ms_of_day":55492807,"bid_size":5,"bid_exchange":29,"bid":39.44,"bid_condition":0,"ask_size":392,"ask_exchange":29,"ask":39.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"ohlc":{"ms_of_day":55493363,"open":39.28,"high":40.15,"low":37.63,"close":39.438,"volume":18720343,"count":176901,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"trade":{"ms_of_day":55493363,"sequence":41900805,"size":122,"condition":4,"price":39.4382,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55493362,"bid_size":182,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":399,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55493362,"open":92.85,"high":120.97,"low":76.14,"close":91.75,"volume":96205876,"count":878684,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55493362,"sequence":41900803,"size":20,"condition":115,"price":91.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55493043,"bid_size":206,"bid_exchange":29,"bid":18.4,"bid_condition":0,"ask_size":481,"ask_exchange":29,"ask":18.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55493362,"open":22.57,"high":23.06,"low":18.16,"close":18.42,"volume":6461318,"count":69842,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55493362,"sequence":41900804,"size":100,"condition":4,"price":18.4249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491589,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55493369,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776944,"count":203936,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55493369,"sequence":41900810,"size":100,"condition":4,"price":55.0075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"quote":{"ms_of_day":55480708,"bid_size":1076,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"ohlc":{"ms_of_day":55493364,"open":11.98,"high":12.48,"low":11.7,"close":12.04,"volume":15308514,"count":111243,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"trade":{"ms_of_day":55493364,"sequence":41900806,"size":16,"condition":115,"price":12.045,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"quote":{"ms_of_day":55475437,"bid_size":201,"bid_exchange":29,"bid":97.26,"bid_condition":0,"ask_size":148,"ask_exchange":29,"ask":97.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"ohlc":{"ms_of_day":55493370,"open":99.44,"high":100.64,"low":94.7,"close":97.32,"volume":1565015,"count":32549,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"trade":{"ms_of_day":55493370,"sequence":41900812,"size":2,"condition":115,"price":97.32,"exchange":57,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"quote":{"ms_of_day":55492372,"bid_size":15300,"bid_exchange":29,"bid":83.31,"bid_condition":0,"ask_size":5600,"ask_exchange":29,"ask":83.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"ohlc":{"ms_of_day":55493366,"open":82.46,"high":86.86,"low":79.24,"close":83.31,"volume":55261042,"count":191013,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"trade":{"ms_of_day":55493366,"sequence":41900807,"size":1,"condition":115,"price":83.315,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"quote":{"ms_of_day":55492372,"bid_size":15300,"bid_exchange":29,"bid":83.31,"bid_condition":0,"ask_size":5600,"ask_exchange":29,"ask":83.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"ohlc":{"ms_of_day":55493368,"open":82.46,"high":86.86,"low":79.24,"close":83.31,"volume":55261043,"count":191014,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"trade":{"ms_of_day":55493368,"sequence":41900808,"size":1,"condition":115,"price":83.315,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493371,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493371,"open":275.25,"high":391.03,"low":168.5,"close":278.89,"volume":581395130,"count":6833624,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493371,"sequence":41900815,"size":20,"condition":115,"price":278.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"quote":{"ms_of_day":55483059,"bid_size":1261,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":1378,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"ohlc":{"ms_of_day":55493371,"open":7.01,"high":7.03,"low":6.43,"close":6.79,"volume":5978012,"count":30737,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"trade":{"ms_of_day":55493371,"sequence":41900813,"size":1,"condition":115,"price":6.7956,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIVR"},"quote":{"ms_of_day":55493371,"bid_size":473,"bid_exchange":29,"bid":32.85,"bid_condition":0,"ask_size":5800,"ask_exchange":29,"ask":32.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIVR"},"ohlc":{"ms_of_day":55493371,"open":30.38,"high":32.87,"low":29.89,"close":32.86,"volume":1834341,"count":10580,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIVR"},"trade":{"ms_of_day":55493371,"sequence":41900814,"size":110,"condition":0,"price":32.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CELH"},"quote":{"ms_of_day":55493370,"bid_size":209,"bid_exchange":29,"bid":35.1,"bid_condition":0,"ask_size":520,"ask_exchange":29,"ask":35.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CELH"},"ohlc":{"ms_of_day":55493372,"open":25.79,"high":35.58,"low":25.07,"close":35.11,"volume":48610027,"count":350414,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CELH"},"trade":{"ms_of_day":55493372,"sequence":41900816,"size":10,"condition":115,"price":35.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"quote":{"ms_of_day":55489309,"bid_size":23458,"bid_exchange":29,"bid":91.69,"bid_condition":0,"ask_size":5823,"ask_exchange":29,"ask":91.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"ohlc":{"ms_of_day":55493378,"open":91.48,"high":91.74,"low":91.46,"close":91.69,"volume":32183113,"count":83133,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"trade":{"ms_of_day":55493378,"sequence":41900823,"size":1,"condition":115,"price":91.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"quote":{"ms_of_day":55492434,"bid_size":1,"bid_exchange":29,"bid":309.43,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":309.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"ohlc":{"ms_of_day":55493372,"open":346.51,"high":389.38,"low":291.42,"close":309.5,"volume":20141663,"count":370200,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"trade":{"ms_of_day":55493372,"sequence":41900817,"size":60,"condition":115,"price":309.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"quote":{"ms_of_day":55492434,"bid_size":1,"bid_exchange":29,"bid":309.43,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":309.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"ohlc":{"ms_of_day":55493372,"open":346.51,"high":389.38,"low":291.42,"close":309.5,"volume":20141703,"count":370201,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"trade":{"ms_of_day":55493372,"sequence":41900818,"size":40,"condition":115,"price":309.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55493317,"bid_size":210,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1376,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55493376,"open":237.22,"high":250.54,"low":208.35,"close":224.93,"volume":120299412,"count":1209657,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55493376,"sequence":41900820,"size":34,"condition":96,"price":224.9332,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLT"},"quote":{"ms_of_day":55371545,"bid_size":965,"bid_exchange":29,"bid":0.5429,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":0.5496,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLT"},"ohlc":{"ms_of_day":55493375,"open":0.4819,"high":0.6,"low":0.4604,"close":0.549,"volume":9249120,"count":16720,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLT"},"trade":{"ms_of_day":55493375,"sequence":41900819,"size":100,"condition":0,"price":0.549,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55493214,"bid_size":263,"bid_exchange":29,"bid":66.25,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":66.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55493376,"open":79.41,"high":80.95,"low":64.95,"close":66.25,"volume":21326368,"count":271789,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55493376,"sequence":41900821,"size":50,"condition":115,"price":66.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493376,"bid_size":3528,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":12700,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493378,"open":29.52,"high":33.18,"low":28.38,"close":31.355,"volume":42147203,"count":93934,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493378,"sequence":41900822,"size":500,"condition":0,"price":31.355,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55488233,"bid_size":23943,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49018,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55493381,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194427382,"count":333577,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55493381,"sequence":41900825,"size":2,"condition":115,"price":9.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55489658,"bid_size":212,"bid_exchange":29,"bid":69.26,"bid_condition":0,"ask_size":335,"ask_exchange":29,"ask":69.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55493379,"open":72.3,"high":72.96,"low":66.67,"close":69.27,"volume":18100778,"count":172211,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55493379,"sequence":41900824,"size":2,"condition":115,"price":69.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"quote":{"ms_of_day":55493281,"bid_size":1551,"bid_exchange":29,"bid":175.11,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":175.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"ohlc":{"ms_of_day":55493385,"open":180.37,"high":182.84,"low":170.1,"close":175.11,"volume":23533331,"count":194673,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"trade":{"ms_of_day":55493385,"sequence":41900838,"size":200,"condition":0,"price":175.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"quote":{"ms_of_day":55493281,"bid_size":1551,"bid_exchange":29,"bid":175.11,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":175.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"ohlc":{"ms_of_day":55493386,"open":180.37,"high":182.84,"low":170.1,"close":175.11,"volume":23533531,"count":194674,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"trade":{"ms_of_day":55493386,"sequence":41900844,"size":200,"condition":0,"price":175.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"quote":{"ms_of_day":55462258,"bid_size":184,"bid_exchange":29,"bid":78.23,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"ohlc":{"ms_of_day":55493389,"open":81.06,"high":83.58,"low":77.11,"close":78.27,"volume":2634504,"count":60239,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"trade":{"ms_of_day":55493389,"sequence":41900852,"size":4,"condition":115,"price":78.2756,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55492819,"bid_size":120,"bid_exchange":29,"bid":607.58,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":607.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55493382,"open":646.08,"high":704.19,"low":562.53,"close":607.8,"volume":73173000,"count":1242113,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55493382,"sequence":41900826,"size":63,"condition":115,"price":607.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"quote":{"ms_of_day":55486564,"bid_size":400,"bid_exchange":29,"bid":0.331,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":0.3311,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"ohlc":{"ms_of_day":55493390,"open":1.68,"high":1.71,"low":0.3,"close":0.33,"volume":149220842,"count":168685,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"trade":{"ms_of_day":55493390,"sequence":41900853,"size":100,"condition":0,"price":0.3311,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"quote":{"ms_of_day":55493287,"bid_size":213,"bid_exchange":29,"bid":24.03,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":24.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"ohlc":{"ms_of_day":55493384,"open":25.36,"high":26.21,"low":17.87,"close":24.04,"volume":49161830,"count":407670,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"trade":{"ms_of_day":55493384,"sequence":41900827,"size":49,"condition":115,"price":24.044,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55493384,"bid_size":284,"bid_exchange":29,"bid":117.93,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":117.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55493384,"open":107.78,"high":123.98,"low":102.93,"close":117.94,"volume":51629533,"count":517589,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55493384,"sequence":41900828,"size":5,"condition":115,"price":117.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"quote":{"ms_of_day":55493384,"bid_size":125,"bid_exchange":29,"bid":27.82,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":27.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"ohlc":{"ms_of_day":55493384,"open":27.39,"high":28.09,"low":26.66,"close":27.84,"volume":816906,"count":21668,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNS"},"trade":{"ms_of_day":55493384,"sequence":41900835,"size":5,"condition":115,"price":27.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55493313,"bid_size":2308,"bid_exchange":29,"bid":5.89,"bid_condition":0,"ask_size":1720,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55493389,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69907587,"count":90390,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55493389,"sequence":41900851,"size":75,"condition":115,"price":5.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55493384,"bid_size":284,"bid_exchange":29,"bid":117.93,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":117.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55493384,"open":107.78,"high":123.98,"low":102.93,"close":117.94,"volume":51629633,"count":517590,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55493384,"sequence":41900829,"size":100,"condition":95,"price":117.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55493384,"bid_size":284,"bid_exchange":29,"bid":117.93,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":117.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55493384,"open":107.78,"high":123.98,"low":102.93,"close":117.94,"volume":51629733,"count":517591,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55493384,"sequence":41900830,"size":100,"condition":95,"price":117.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55493384,"bid_size":284,"bid_exchange":29,"bid":117.93,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":117.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55493384,"open":107.78,"high":123.98,"low":102.93,"close":117.94,"volume":51629762,"count":517592,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55493384,"sequence":41900831,"size":29,"condition":115,"price":117.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55489414,"bid_size":100,"bid_exchange":29,"bid":37.11,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":37.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55493391,"open":38.99,"high":40.0,"low":35.91,"close":37.12,"volume":14273023,"count":136719,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55493391,"sequence":41900854,"size":1,"condition":115,"price":37.1225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55493384,"bid_size":284,"bid_exchange":29,"bid":117.93,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":117.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55493384,"open":107.78,"high":123.98,"low":102.93,"close":117.94,"volume":51629767,"count":517593,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55493384,"sequence":41900832,"size":5,"condition":115,"price":117.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55493384,"bid_size":284,"bid_exchange":29,"bid":117.93,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":117.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55493384,"open":107.78,"high":123.98,"low":102.93,"close":117.94,"volume":51629777,"count":517594,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55493384,"sequence":41900833,"size":10,"condition":115,"price":117.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55493384,"bid_size":284,"bid_exchange":29,"bid":117.93,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":117.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55493384,"open":107.78,"high":123.98,"low":102.93,"close":117.94,"volume":51629780,"count":517595,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55493384,"sequence":41900834,"size":3,"condition":115,"price":117.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55492759,"bid_size":12,"bid_exchange":29,"bid":168.77,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":168.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55493393,"open":173.06,"high":179.24,"low":164.0,"close":168.79,"volume":19971405,"count":306297,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55493393,"sequence":41900857,"size":47,"condition":96,"price":168.7922,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55493385,"bid_size":30,"bid_exchange":29,"bid":117.94,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":117.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55493385,"open":107.78,"high":123.98,"low":102.93,"close":117.94,"volume":51629830,"count":517596,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55493385,"sequence":41900836,"size":50,"condition":115,"price":117.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55493385,"bid_size":30,"bid_exchange":29,"bid":117.94,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":117.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55493385,"open":107.78,"high":123.98,"low":102.93,"close":117.92,"volume":51629850,"count":517597,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55493385,"sequence":41900837,"size":20,"condition":96,"price":117.9283,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55493385,"bid_size":30,"bid_exchange":29,"bid":117.94,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":117.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55493385,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51629874,"count":517598,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55493385,"sequence":41900839,"size":24,"condition":96,"price":117.9335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55493385,"bid_size":30,"bid_exchange":29,"bid":117.94,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":117.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55493385,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51629896,"count":517599,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55493385,"sequence":41900840,"size":22,"condition":96,"price":117.9328,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55493385,"bid_size":30,"bid_exchange":29,"bid":117.94,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":117.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55493385,"open":107.78,"high":123.98,"low":102.93,"close":117.94,"volume":51629916,"count":517600,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55493385,"sequence":41900841,"size":20,"condition":96,"price":117.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55493385,"bid_size":30,"bid_exchange":29,"bid":117.94,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":117.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55493386,"open":107.78,"high":123.98,"low":102.93,"close":117.94,"volume":51629936,"count":517601,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55493386,"sequence":41900842,"size":20,"condition":96,"price":117.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55493385,"bid_size":30,"bid_exchange":29,"bid":117.94,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":117.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55493386,"open":107.78,"high":123.98,"low":102.93,"close":117.94,"volume":51629957,"count":517602,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55493386,"sequence":41900843,"size":21,"condition":96,"price":117.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"quote":{"ms_of_day":55485389,"bid_size":148,"bid_exchange":29,"bid":40.59,"bid_condition":0,"ask_size":591,"ask_exchange":29,"ask":40.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"ohlc":{"ms_of_day":55493386,"open":36.5,"high":41.69,"low":34.56,"close":40.62,"volume":4676666,"count":64613,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"trade":{"ms_of_day":55493386,"sequence":41900845,"size":50,"condition":115,"price":40.625,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55493385,"bid_size":30,"bid_exchange":29,"bid":117.94,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":117.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55493387,"open":107.78,"high":123.98,"low":102.93,"close":117.94,"volume":51629978,"count":517603,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55493387,"sequence":41900846,"size":21,"condition":96,"price":117.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493330,"bid_size":304,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493387,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57686920,"count":416306,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493387,"sequence":41900847,"size":100,"condition":0,"price":21.5575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493330,"bid_size":304,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493388,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57687020,"count":416307,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493388,"sequence":41900848,"size":100,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55493385,"bid_size":30,"bid_exchange":29,"bid":117.94,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":117.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55493388,"open":107.78,"high":123.98,"low":102.93,"close":117.94,"volume":51630164,"count":517604,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55493388,"sequence":41900849,"size":186,"condition":0,"price":117.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493330,"bid_size":304,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493389,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57687120,"count":416308,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493389,"sequence":41900850,"size":100,"condition":0,"price":21.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55493391,"bid_size":102,"bid_exchange":29,"bid":117.93,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":117.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55493391,"open":107.78,"high":123.98,"low":102.93,"close":117.94,"volume":51630194,"count":517605,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55493391,"sequence":41900855,"size":30,"condition":115,"price":117.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55493392,"bid_size":31,"bid_exchange":29,"bid":117.93,"bid_condition":0,"ask_size":316,"ask_exchange":29,"ask":117.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55493392,"open":107.78,"high":123.98,"low":102.93,"close":117.94,"volume":51630294,"count":517606,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55493392,"sequence":41900856,"size":100,"condition":0,"price":117.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55490024,"bid_size":10,"bid_exchange":29,"bid":110.93,"bid_condition":0,"ask_size":632,"ask_exchange":29,"ask":110.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55493395,"open":119.0,"high":120.99,"low":110.42,"close":110.92,"volume":13237642,"count":231128,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55493395,"sequence":41900859,"size":100,"condition":0,"price":110.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55493395,"bid_size":17,"bid_exchange":29,"bid":119.71,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":119.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55493395,"open":142.0,"high":148.1,"low":111.02,"close":119.72,"volume":17542487,"count":270121,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55493395,"sequence":41900862,"size":13,"condition":115,"price":119.72,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55493395,"bid_size":17,"bid_exchange":29,"bid":119.71,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":119.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55493395,"open":142.0,"high":148.1,"low":111.02,"close":119.72,"volume":17542488,"count":270122,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55493395,"sequence":41900863,"size":1,"condition":115,"price":119.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55493395,"bid_size":17,"bid_exchange":29,"bid":119.71,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":119.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55493395,"open":142.0,"high":148.1,"low":111.02,"close":119.72,"volume":17542489,"count":270123,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55493395,"sequence":41900864,"size":1,"condition":115,"price":119.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55493395,"bid_size":17,"bid_exchange":29,"bid":119.71,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":119.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55493395,"open":142.0,"high":148.1,"low":111.02,"close":119.72,"volume":17542504,"count":270124,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55493395,"sequence":41900865,"size":15,"condition":115,"price":119.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55493395,"bid_size":17,"bid_exchange":29,"bid":119.71,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":119.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55493395,"open":142.0,"high":148.1,"low":111.02,"close":119.71,"volume":17542545,"count":270125,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55493395,"sequence":41900866,"size":41,"condition":115,"price":119.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55493395,"bid_size":17,"bid_exchange":29,"bid":119.71,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":119.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55493395,"open":142.0,"high":148.1,"low":111.02,"close":119.71,"volume":17542605,"count":270126,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55493395,"sequence":41900867,"size":60,"condition":115,"price":119.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"quote":{"ms_of_day":55490974,"bid_size":2,"bid_exchange":29,"bid":135.43,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":135.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"ohlc":{"ms_of_day":55493394,"open":134.57,"high":140.79,"low":128.91,"close":135.47,"volume":5907251,"count":94780,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"trade":{"ms_of_day":55493394,"sequence":41900858,"size":3,"condition":115,"price":135.4799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55493396,"bid_size":59,"bid_exchange":29,"bid":119.7,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":119.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55493396,"open":142.0,"high":148.1,"low":111.02,"close":119.71,"volume":17542617,"count":270127,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55493396,"sequence":41900868,"size":12,"condition":115,"price":119.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55492875,"bid_size":650,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55493397,"open":69.28,"high":73.15,"low":64.25,"close":69.22,"volume":43689963,"count":412125,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55493397,"sequence":41900870,"size":32,"condition":96,"price":69.2216,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55493396,"bid_size":59,"bid_exchange":29,"bid":119.7,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":119.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55493396,"open":142.0,"high":148.1,"low":111.02,"close":119.74,"volume":17542639,"count":270128,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55493396,"sequence":41900869,"size":22,"condition":96,"price":119.7426,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEAV"},"quote":{"ms_of_day":55479051,"bid_size":125,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEAV"},"ohlc":{"ms_of_day":55493395,"open":10.12,"high":12.95,"low":10.12,"close":11.54,"volume":971974,"count":20913,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEAV"},"trade":{"ms_of_day":55493395,"sequence":41900861,"size":3,"condition":115,"price":11.5434,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493379,"bid_size":321,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":411,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493395,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947804240,"count":10741841,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493395,"sequence":41900860,"size":100,"condition":0,"price":112.795,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"quote":{"ms_of_day":55488230,"bid_size":284,"bid_exchange":29,"bid":27.42,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":27.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"ohlc":{"ms_of_day":55493397,"open":27.96,"high":29.0,"low":27.02,"close":27.43,"volume":1868982,"count":34317,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"trade":{"ms_of_day":55493397,"sequence":41900871,"size":1,"condition":115,"price":27.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDVV"},"quote":{"ms_of_day":55454083,"bid_size":100,"bid_exchange":29,"bid":49.87,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":50.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDVV"},"ohlc":{"ms_of_day":55493398,"open":50.76,"high":52.25,"low":48.92,"close":49.9,"volume":4110895,"count":30350,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDVV"},"trade":{"ms_of_day":55493398,"sequence":41900873,"size":10,"condition":115,"price":49.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55493392,"bid_size":31,"bid_exchange":29,"bid":117.93,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":117.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55493398,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51630342,"count":517607,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55493398,"sequence":41900874,"size":48,"condition":115,"price":117.9389,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55493274,"bid_size":20106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55493398,"open":28.54,"high":28.75,"low":27.29,"close":27.78,"volume":49551604,"count":396235,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55493398,"sequence":41900872,"size":900,"condition":0,"price":27.7837,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55493150,"bid_size":6,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55493405,"open":362.77,"high":366.89,"low":315.92,"close":350.15,"volume":24425282,"count":519056,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55493405,"sequence":41900878,"size":36,"condition":115,"price":350.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493381,"bid_size":228,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493405,"open":275.25,"high":391.03,"low":168.5,"close":278.94,"volume":581395154,"count":6833625,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493405,"sequence":41900879,"size":24,"condition":115,"price":278.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55492819,"bid_size":120,"bid_exchange":29,"bid":607.58,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":607.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55493405,"open":646.08,"high":704.19,"low":562.53,"close":608.02,"volume":73173024,"count":1242114,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55493405,"sequence":41900880,"size":24,"condition":115,"price":608.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"quote":{"ms_of_day":55493407,"bid_size":12703,"bid_exchange":29,"bid":30.48,"bid_condition":0,"ask_size":10981,"ask_exchange":29,"ask":30.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"ohlc":{"ms_of_day":55493407,"open":29.87,"high":30.75,"low":29.71,"close":30.49,"volume":3613496,"count":10647,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"trade":{"ms_of_day":55493407,"sequence":41900885,"size":19,"condition":115,"price":30.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55493273,"bid_size":95,"bid_exchange":29,"bid":392.17,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55493405,"open":396.67,"high":422.54,"low":362.97,"close":392.18,"volume":111081286,"count":1560108,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55493405,"sequence":41900882,"size":22,"condition":115,"price":392.1848,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAES"},"quote":{"ms_of_day":55493383,"bid_size":2414,"bid_exchange":29,"bid":2.86,"bid_condition":0,"ask_size":6810,"ask_exchange":29,"ask":2.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAES"},"ohlc":{"ms_of_day":55493405,"open":2.19,"high":3.17,"low":1.81,"close":2.87,"volume":16773114,"count":49750,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAES"},"trade":{"ms_of_day":55493405,"sequence":41900883,"size":100,"condition":0,"price":2.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"quote":{"ms_of_day":55493407,"bid_size":12703,"bid_exchange":29,"bid":30.48,"bid_condition":0,"ask_size":10981,"ask_exchange":29,"ask":30.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"ohlc":{"ms_of_day":55493407,"open":29.87,"high":30.75,"low":29.71,"close":30.49,"volume":3614396,"count":10648,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"trade":{"ms_of_day":55493407,"sequence":41900886,"size":900,"condition":0,"price":30.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"quote":{"ms_of_day":55493407,"bid_size":13000,"bid_exchange":29,"bid":30.48,"bid_condition":0,"ask_size":10981,"ask_exchange":29,"ask":30.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"ohlc":{"ms_of_day":55493408,"open":29.87,"high":30.75,"low":29.71,"close":30.49,"volume":3614796,"count":10649,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"trade":{"ms_of_day":55493408,"sequence":41900887,"size":400,"condition":0,"price":30.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"quote":{"ms_of_day":55493407,"bid_size":13000,"bid_exchange":29,"bid":30.48,"bid_condition":0,"ask_size":10981,"ask_exchange":29,"ask":30.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"ohlc":{"ms_of_day":55493408,"open":29.87,"high":30.75,"low":29.71,"close":30.49,"volume":3615296,"count":10650,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"trade":{"ms_of_day":55493408,"sequence":41900888,"size":500,"condition":0,"price":30.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"quote":{"ms_of_day":55493407,"bid_size":13000,"bid_exchange":29,"bid":30.48,"bid_condition":0,"ask_size":10981,"ask_exchange":29,"ask":30.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"ohlc":{"ms_of_day":55493408,"open":29.87,"high":30.75,"low":29.71,"close":30.49,"volume":3615444,"count":10651,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"trade":{"ms_of_day":55493408,"sequence":41900889,"size":148,"condition":0,"price":30.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"quote":{"ms_of_day":55493407,"bid_size":13000,"bid_exchange":29,"bid":30.48,"bid_condition":0,"ask_size":10981,"ask_exchange":29,"ask":30.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"ohlc":{"ms_of_day":55493408,"open":29.87,"high":30.75,"low":29.71,"close":30.49,"volume":3615544,"count":10652,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"trade":{"ms_of_day":55493408,"sequence":41900890,"size":100,"condition":0,"price":30.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"quote":{"ms_of_day":55493407,"bid_size":13000,"bid_exchange":29,"bid":30.48,"bid_condition":0,"ask_size":10981,"ask_exchange":29,"ask":30.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"ohlc":{"ms_of_day":55493408,"open":29.87,"high":30.75,"low":29.71,"close":30.49,"volume":3615744,"count":10653,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"trade":{"ms_of_day":55493408,"sequence":41900891,"size":200,"condition":0,"price":30.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"quote":{"ms_of_day":55493407,"bid_size":13000,"bid_exchange":29,"bid":30.48,"bid_condition":0,"ask_size":10981,"ask_exchange":29,"ask":30.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"ohlc":{"ms_of_day":55493408,"open":29.87,"high":30.75,"low":29.71,"close":30.489,"volume":3616644,"count":10654,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"trade":{"ms_of_day":55493408,"sequence":41900892,"size":900,"condition":0,"price":30.4899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"quote":{"ms_of_day":55493407,"bid_size":13000,"bid_exchange":29,"bid":30.48,"bid_condition":0,"ask_size":10981,"ask_exchange":29,"ask":30.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"ohlc":{"ms_of_day":55493409,"open":29.87,"high":30.75,"low":29.71,"close":30.489,"volume":3617596,"count":10655,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"trade":{"ms_of_day":55493409,"sequence":41900893,"size":952,"condition":0,"price":30.4899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"quote":{"ms_of_day":55493407,"bid_size":13000,"bid_exchange":29,"bid":30.48,"bid_condition":0,"ask_size":10981,"ask_exchange":29,"ask":30.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"ohlc":{"ms_of_day":55493409,"open":29.87,"high":30.75,"low":29.71,"close":30.489,"volume":3617996,"count":10656,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"trade":{"ms_of_day":55493409,"sequence":41900894,"size":400,"condition":0,"price":30.4899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"quote":{"ms_of_day":55493407,"bid_size":13000,"bid_exchange":29,"bid":30.48,"bid_condition":0,"ask_size":10981,"ask_exchange":29,"ask":30.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"ohlc":{"ms_of_day":55493409,"open":29.87,"high":30.75,"low":29.71,"close":30.489,"volume":3618496,"count":10657,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"trade":{"ms_of_day":55493409,"sequence":41900895,"size":500,"condition":0,"price":30.4899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"quote":{"ms_of_day":55493407,"bid_size":13000,"bid_exchange":29,"bid":30.48,"bid_condition":0,"ask_size":10981,"ask_exchange":29,"ask":30.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"ohlc":{"ms_of_day":55493410,"open":29.87,"high":30.75,"low":29.71,"close":30.489,"volume":3618644,"count":10658,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"trade":{"ms_of_day":55493410,"sequence":41900896,"size":148,"condition":0,"price":30.4899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55493263,"bid_size":681,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55493399,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49380321,"count":450547,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55493399,"sequence":41900875,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"quote":{"ms_of_day":55493019,"bid_size":9557,"bid_exchange":29,"bid":5.33,"bid_condition":0,"ask_size":6087,"ask_exchange":29,"ask":5.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"ohlc":{"ms_of_day":55493404,"open":6.27,"high":6.53,"low":5.23,"close":5.33,"volume":153776538,"count":280734,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"trade":{"ms_of_day":55493404,"sequence":41900877,"size":1,"condition":115,"price":5.3399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDVV"},"quote":{"ms_of_day":55454083,"bid_size":100,"bid_exchange":29,"bid":49.87,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":50.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDVV"},"ohlc":{"ms_of_day":55493406,"open":50.76,"high":52.25,"low":48.92,"close":49.9,"volume":4110995,"count":30351,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDVV"},"trade":{"ms_of_day":55493406,"sequence":41900884,"size":100,"condition":0,"price":49.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"quote":{"ms_of_day":55489978,"bid_size":3,"bid_exchange":29,"bid":364.78,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":364.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"ohlc":{"ms_of_day":55493403,"open":398.13,"high":401.99,"low":346.2,"close":364.94,"volume":14338547,"count":322635,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"trade":{"ms_of_day":55493403,"sequence":41900876,"size":1,"condition":115,"price":364.9459,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55492021,"bid_size":85,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55493405,"open":190.79,"high":193.81,"low":171.17,"close":175.76,"volume":32915887,"count":444921,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55493405,"sequence":41900881,"size":48,"condition":115,"price":175.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55490529,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55493412,"open":2.26,"high":2.52,"low":2.18,"close":2.4,"volume":197023941,"count":170952,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55493412,"sequence":41900902,"size":100,"condition":0,"price":2.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55493414,"bid_size":107,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":168.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55493414,"open":181.33,"high":206.33,"low":160.01,"close":168.94,"volume":64153402,"count":984475,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55493414,"sequence":41900903,"size":150,"condition":95,"price":168.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55493414,"bid_size":107,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":168.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55493414,"open":181.33,"high":206.33,"low":160.01,"close":168.94,"volume":64153552,"count":984476,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55493414,"sequence":41900904,"size":150,"condition":95,"price":168.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55493414,"bid_size":107,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":168.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55493414,"open":181.33,"high":206.33,"low":160.01,"close":168.94,"volume":64153635,"count":984477,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55493414,"sequence":41900905,"size":83,"condition":115,"price":168.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55493414,"bid_size":150,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":168.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55493414,"open":181.33,"high":206.33,"low":160.01,"close":168.94,"volume":64153651,"count":984478,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55493414,"sequence":41900906,"size":16,"condition":115,"price":168.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55493414,"bid_size":150,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":168.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55493414,"open":181.33,"high":206.33,"low":160.01,"close":168.94,"volume":64153652,"count":984479,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55493414,"sequence":41900907,"size":1,"condition":115,"price":168.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55493416,"bid_size":100,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55493416,"open":181.33,"high":206.33,"low":160.01,"close":168.94,"volume":64153702,"count":984480,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55493416,"sequence":41900908,"size":50,"condition":115,"price":168.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55493416,"bid_size":100,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55493416,"open":181.33,"high":206.33,"low":160.01,"close":168.94,"volume":64153719,"count":984481,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55493416,"sequence":41900909,"size":17,"condition":115,"price":168.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55493416,"bid_size":100,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55493416,"open":181.33,"high":206.33,"low":160.01,"close":168.94,"volume":64153769,"count":984482,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55493416,"sequence":41900910,"size":50,"condition":115,"price":168.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55493416,"bid_size":110,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55493416,"open":181.33,"high":206.33,"low":160.01,"close":168.94,"volume":64153902,"count":984483,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55493416,"sequence":41900911,"size":133,"condition":95,"price":168.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55493416,"bid_size":110,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55493416,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64153979,"count":984484,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55493416,"sequence":41900912,"size":77,"condition":115,"price":168.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMEO"},"quote":{"ms_of_day":55492092,"bid_size":2504,"bid_exchange":29,"bid":5.53,"bid_condition":0,"ask_size":2485,"ask_exchange":29,"ask":5.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMEO"},"ohlc":{"ms_of_day":55493426,"open":5.89,"high":6.12,"low":5.29,"close":5.53,"volume":6378196,"count":41377,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMEO"},"trade":{"ms_of_day":55493426,"sequence":41900920,"size":10,"condition":115,"price":5.5348,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493410,"bid_size":75,"bid_exchange":29,"bid":278.87,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493410,"open":275.25,"high":391.03,"low":168.5,"close":278.89,"volume":581395207,"count":6833626,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493410,"sequence":41900898,"size":53,"condition":115,"price":278.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"quote":{"ms_of_day":55493407,"bid_size":13000,"bid_exchange":29,"bid":30.48,"bid_condition":0,"ask_size":10981,"ask_exchange":29,"ask":30.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"ohlc":{"ms_of_day":55493410,"open":29.87,"high":30.75,"low":29.71,"close":30.489,"volume":3618744,"count":10659,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"trade":{"ms_of_day":55493410,"sequence":41900897,"size":100,"condition":0,"price":30.4899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTN"},"quote":{"ms_of_day":55475065,"bid_size":11,"bid_exchange":29,"bid":160.88,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":161.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTN"},"ohlc":{"ms_of_day":55493410,"open":152.2,"high":167.44,"low":152.2,"close":160.96,"volume":2086081,"count":63318,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTN"},"trade":{"ms_of_day":55493410,"sequence":41900900,"size":5,"condition":115,"price":160.965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"quote":{"ms_of_day":55493407,"bid_size":13000,"bid_exchange":29,"bid":30.48,"bid_condition":0,"ask_size":10981,"ask_exchange":29,"ask":30.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"ohlc":{"ms_of_day":55493410,"open":29.87,"high":30.75,"low":29.71,"close":30.489,"volume":3618944,"count":10660,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"trade":{"ms_of_day":55493410,"sequence":41900899,"size":200,"condition":0,"price":30.4899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTBT"},"quote":{"ms_of_day":55487492,"bid_size":22005,"bid_exchange":29,"bid":2.3,"bid_condition":0,"ask_size":38264,"ask_exchange":29,"ask":2.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTBT"},"ohlc":{"ms_of_day":55493411,"open":2.37,"high":2.47,"low":2.19,"close":2.31,"volume":52879945,"count":72427,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTBT"},"trade":{"ms_of_day":55493411,"sequence":41900901,"size":200,"condition":0,"price":2.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"quote":{"ms_of_day":55490209,"bid_size":226,"bid_exchange":29,"bid":63.19,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":63.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"ohlc":{"ms_of_day":55493420,"open":65.52,"high":66.87,"low":62.08,"close":63.16,"volume":8182736,"count":85099,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"trade":{"ms_of_day":55493420,"sequence":41900914,"size":50,"condition":96,"price":63.168,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"quote":{"ms_of_day":55490865,"bid_size":213,"bid_exchange":29,"bid":47.48,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":47.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"ohlc":{"ms_of_day":55493417,"open":53.94,"high":55.09,"low":46.29,"close":47.49,"volume":2693473,"count":64925,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"trade":{"ms_of_day":55493417,"sequence":41900913,"size":4,"condition":115,"price":47.4955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55493145,"bid_size":120,"bid_exchange":29,"bid":89.41,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55493421,"open":93.51,"high":96.25,"low":87.51,"close":89.39,"volume":23262609,"count":276525,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55493421,"sequence":41900915,"size":27,"condition":96,"price":89.3963,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VPG"},"quote":{"ms_of_day":55481376,"bid_size":11,"bid_exchange":29,"bid":24.81,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":25.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VPG"},"ohlc":{"ms_of_day":55493422,"open":21.04,"high":25.19,"low":20.94,"close":24.83,"volume":113173,"count":3503,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VPG"},"trade":{"ms_of_day":55493422,"sequence":41900916,"size":1,"condition":115,"price":24.8374,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNDT"},"quote":{"ms_of_day":55493155,"bid_size":4366,"bid_exchange":29,"bid":2.89,"bid_condition":0,"ask_size":2163,"ask_exchange":29,"ask":2.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNDT"},"ohlc":{"ms_of_day":55493424,"open":3.6,"high":3.6,"low":2.84,"close":2.89,"volume":5145914,"count":27671,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNDT"},"trade":{"ms_of_day":55493424,"sequence":41900917,"size":21,"condition":96,"price":2.8949,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"quote":{"ms_of_day":55493424,"bid_size":52,"bid_exchange":29,"bid":31.62,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":31.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"ohlc":{"ms_of_day":55493424,"open":30.44,"high":32.5,"low":29.17,"close":31.64,"volume":1044688,"count":28117,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"trade":{"ms_of_day":55493424,"sequence":41900918,"size":10,"condition":115,"price":31.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55493151,"bid_size":25821,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":13452,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55493427,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393966784,"count":486792,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55493427,"sequence":41900921,"size":5,"condition":115,"price":9.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"quote":{"ms_of_day":55493429,"bid_size":31,"bid_exchange":29,"bid":510.69,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":511.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"ohlc":{"ms_of_day":55493430,"open":561.79,"high":575.0,"low":500.0,"close":510.81,"volume":2582148,"count":60122,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"trade":{"ms_of_day":55493430,"sequence":41900926,"size":1,"condition":115,"price":510.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493430,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138476347,"count":494974,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493430,"sequence":41900924,"size":400,"condition":0,"price":13.252,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"quote":{"ms_of_day":55492003,"bid_size":5,"bid_exchange":29,"bid":67.02,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":67.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"ohlc":{"ms_of_day":55493428,"open":67.98,"high":70.89,"low":64.23,"close":67.04,"volume":15413678,"count":167983,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"trade":{"ms_of_day":55493428,"sequence":41900922,"size":100,"condition":0,"price":67.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"quote":{"ms_of_day":55493424,"bid_size":52,"bid_exchange":29,"bid":31.62,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":31.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"ohlc":{"ms_of_day":55493424,"open":30.44,"high":32.5,"low":29.17,"close":31.64,"volume":1044689,"count":28118,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"trade":{"ms_of_day":55493424,"sequence":41900919,"size":1,"condition":115,"price":31.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"quote":{"ms_of_day":55492003,"bid_size":5,"bid_exchange":29,"bid":67.02,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":67.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"ohlc":{"ms_of_day":55493429,"open":67.98,"high":70.89,"low":64.23,"close":67.03,"volume":15413699,"count":167984,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"trade":{"ms_of_day":55493429,"sequence":41900923,"size":21,"condition":96,"price":67.0346,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"quote":{"ms_of_day":55481569,"bid_size":2911,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":2913,"ask_exchange":29,"ask":3.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"ohlc":{"ms_of_day":55493431,"open":3.1,"high":3.33,"low":2.93,"close":3.055,"volume":72823259,"count":118657,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"trade":{"ms_of_day":55493431,"sequence":41900927,"size":100,"condition":0,"price":3.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55489476,"bid_size":275,"bid_exchange":29,"bid":77.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":77.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55493433,"open":84.66,"high":95.17,"low":76.02,"close":77.07,"volume":12222297,"count":139015,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55493433,"sequence":41900930,"size":10,"condition":115,"price":77.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"quote":{"ms_of_day":55493434,"bid_size":401,"bid_exchange":29,"bid":16.73,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":16.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"ohlc":{"ms_of_day":55493434,"open":16.95,"high":17.22,"low":16.31,"close":16.74,"volume":3802556,"count":55078,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"trade":{"ms_of_day":55493434,"sequence":41900931,"size":1,"condition":115,"price":16.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"quote":{"ms_of_day":55493434,"bid_size":401,"bid_exchange":29,"bid":16.73,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":16.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"ohlc":{"ms_of_day":55493434,"open":16.95,"high":17.22,"low":16.31,"close":16.74,"volume":3802572,"count":55079,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"trade":{"ms_of_day":55493434,"sequence":41900932,"size":16,"condition":115,"price":16.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYM"},"quote":{"ms_of_day":55486534,"bid_size":10,"bid_exchange":29,"bid":136.87,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":136.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYM"},"ohlc":{"ms_of_day":55493438,"open":138.34,"high":140.106,"low":130.7,"close":136.925,"volume":85861,"count":1791,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYM"},"trade":{"ms_of_day":55493438,"sequence":41900936,"size":1,"condition":115,"price":136.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493430,"open":11.5,"high":13.3,"low":10.58,"close":13.24,"volume":138476397,"count":494975,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493430,"sequence":41900925,"size":50,"condition":96,"price":13.243,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"quote":{"ms_of_day":55486503,"bid_size":1561,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"ohlc":{"ms_of_day":55493431,"open":5.05,"high":5.73,"low":5.05,"close":5.62,"volume":5992337,"count":62962,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"trade":{"ms_of_day":55493431,"sequence":41900928,"size":11,"condition":115,"price":5.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"quote":{"ms_of_day":55486503,"bid_size":1561,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"ohlc":{"ms_of_day":55493432,"open":5.05,"high":5.73,"low":5.05,"close":5.62,"volume":5992342,"count":62963,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"trade":{"ms_of_day":55493432,"sequence":41900929,"size":5,"condition":115,"price":5.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"quote":{"ms_of_day":55493273,"bid_size":61,"bid_exchange":29,"bid":118.37,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":118.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"ohlc":{"ms_of_day":55493435,"open":119.0,"high":129.28,"low":115.61,"close":118.39,"volume":8755452,"count":179828,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"trade":{"ms_of_day":55493435,"sequence":41900933,"size":3,"condition":115,"price":118.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"quote":{"ms_of_day":55481569,"bid_size":2911,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":2913,"ask_exchange":29,"ask":3.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"ohlc":{"ms_of_day":55493435,"open":3.1,"high":3.33,"low":2.93,"close":3.055,"volume":72823359,"count":118658,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"trade":{"ms_of_day":55493435,"sequence":41900934,"size":100,"condition":0,"price":3.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"quote":{"ms_of_day":55481569,"bid_size":2911,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":2913,"ask_exchange":29,"ask":3.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"ohlc":{"ms_of_day":55493437,"open":3.1,"high":3.33,"low":2.93,"close":3.055,"volume":72823459,"count":118659,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"trade":{"ms_of_day":55493437,"sequence":41900935,"size":100,"condition":0,"price":3.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"quote":{"ms_of_day":55481569,"bid_size":2911,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":2913,"ask_exchange":29,"ask":3.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"ohlc":{"ms_of_day":55493438,"open":3.1,"high":3.33,"low":2.93,"close":3.055,"volume":72823559,"count":118660,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"trade":{"ms_of_day":55493438,"sequence":41900937,"size":100,"condition":0,"price":3.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"quote":{"ms_of_day":55493440,"bid_size":25,"bid_exchange":29,"bid":31.63,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":31.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"ohlc":{"ms_of_day":55493440,"open":30.44,"high":32.5,"low":29.17,"close":31.65,"volume":1044690,"count":28119,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"trade":{"ms_of_day":55493440,"sequence":41900938,"size":1,"condition":115,"price":31.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"quote":{"ms_of_day":55493440,"bid_size":25,"bid_exchange":29,"bid":31.63,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":31.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"ohlc":{"ms_of_day":55493440,"open":30.44,"high":32.5,"low":29.17,"close":31.65,"volume":1044694,"count":28120,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"trade":{"ms_of_day":55493440,"sequence":41900939,"size":4,"condition":115,"price":31.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493377,"bid_size":24200,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":38789,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493441,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207980053,"count":91117,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493441,"sequence":41900941,"size":187,"condition":0,"price":11.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493377,"bid_size":24200,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":38789,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493441,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207980166,"count":91118,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493441,"sequence":41900942,"size":113,"condition":0,"price":11.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493377,"bid_size":24200,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":38789,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493441,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207980466,"count":91119,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493441,"sequence":41900943,"size":300,"condition":0,"price":11.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493377,"bid_size":24200,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":38789,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493441,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207980766,"count":91120,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493441,"sequence":41900945,"size":300,"condition":0,"price":11.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55484949,"bid_size":210,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55493445,"open":454.32,"high":485.0,"low":423.55,"close":442.7,"volume":7217030,"count":249065,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55493445,"sequence":41900948,"size":4,"condition":115,"price":442.7076,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55493447,"bid_size":100,"bid_exchange":29,"bid":281.89,"bid_condition":0,"ask_size":580,"ask_exchange":29,"ask":281.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55493447,"open":264.46,"high":282.07,"low":262.61,"close":281.89,"volume":36353702,"count":391232,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55493447,"sequence":41900956,"size":100,"condition":95,"price":281.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"quote":{"ms_of_day":55493446,"bid_size":142,"bid_exchange":29,"bid":66.06,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":66.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"ohlc":{"ms_of_day":55493447,"open":63.54,"high":68.49,"low":62.07,"close":66.06,"volume":11439498,"count":166728,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"trade":{"ms_of_day":55493447,"sequence":41900957,"size":94,"condition":115,"price":66.0638,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55493447,"bid_size":400,"bid_exchange":29,"bid":281.88,"bid_condition":0,"ask_size":740,"ask_exchange":29,"ask":281.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55493447,"open":264.46,"high":282.07,"low":262.61,"close":281.89,"volume":36353802,"count":391233,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55493447,"sequence":41900958,"size":100,"condition":95,"price":281.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHNY"},"quote":{"ms_of_day":55493447,"bid_size":1,"bid_exchange":29,"bid":61.38,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":61.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHNY"},"ohlc":{"ms_of_day":55493447,"open":54.99,"high":62.51,"low":53.26,"close":61.61,"volume":121074,"count":1497,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHNY"},"trade":{"ms_of_day":55493447,"sequence":41900959,"size":15,"condition":115,"price":61.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493448,"bid_size":1355,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":12700,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493448,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42149376,"count":93935,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493448,"sequence":41900961,"size":2173,"condition":95,"price":31.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493448,"bid_size":1128,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":12700,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493448,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42149476,"count":93936,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493448,"sequence":41900962,"size":100,"condition":95,"price":31.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493448,"bid_size":1128,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":12700,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493448,"open":29.52,"high":33.18,"low":28.38,"close":31.355,"volume":42149576,"count":93937,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493448,"sequence":41900963,"size":100,"condition":0,"price":31.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCX"},"quote":{"ms_of_day":55492791,"bid_size":448,"bid_exchange":29,"bid":16.79,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":17.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCX"},"ohlc":{"ms_of_day":55493450,"open":19.68,"high":20.53,"low":16.4,"close":16.95,"volume":218433,"count":3631,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCX"},"trade":{"ms_of_day":55493450,"sequence":41900969,"size":1,"condition":115,"price":16.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55491227,"bid_size":44,"bid_exchange":29,"bid":149.39,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":149.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55493450,"open":153.75,"high":157.59,"low":144.35,"close":149.4,"volume":26971554,"count":288191,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55493450,"sequence":41900970,"size":172,"condition":0,"price":149.409,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55491227,"bid_size":44,"bid_exchange":29,"bid":149.39,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":149.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55493451,"open":153.75,"high":157.59,"low":144.35,"close":149.41,"volume":26971574,"count":288192,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55493451,"sequence":41900975,"size":20,"condition":96,"price":149.4127,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55493317,"bid_size":210,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1376,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55493452,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120299512,"count":1209658,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55493452,"sequence":41900981,"size":100,"condition":0,"price":224.905,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"quote":{"ms_of_day":55492001,"bid_size":17214,"bid_exchange":29,"bid":50.36,"bid_condition":0,"ask_size":22872,"ask_exchange":29,"ask":50.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"ohlc":{"ms_of_day":55493452,"open":47.8,"high":52.39,"low":47.22,"close":50.36,"volume":103374353,"count":281676,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"trade":{"ms_of_day":55493452,"sequence":41900984,"size":30,"condition":115,"price":50.3601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493448,"bid_size":24200,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":44289,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493452,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207981066,"count":91121,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493452,"sequence":41900985,"size":300,"condition":0,"price":11.695,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUZ"},"quote":{"ms_of_day":55476897,"bid_size":41,"bid_exchange":29,"bid":29.75,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":29.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUZ"},"ohlc":{"ms_of_day":55493443,"open":28.48,"high":32.53,"low":26.31,"close":29.76,"volume":4170002,"count":51979,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUZ"},"trade":{"ms_of_day":55493443,"sequence":41900946,"size":19,"condition":115,"price":29.7632,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"quote":{"ms_of_day":55489309,"bid_size":23458,"bid_exchange":29,"bid":91.69,"bid_condition":0,"ask_size":5823,"ask_exchange":29,"ask":91.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"ohlc":{"ms_of_day":55493446,"open":91.48,"high":91.74,"low":91.46,"close":91.69,"volume":32183205,"count":83134,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"trade":{"ms_of_day":55493446,"sequence":41900949,"size":92,"condition":115,"price":91.6955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"quote":{"ms_of_day":55491586,"bid_size":964,"bid_exchange":29,"bid":28.26,"bid_condition":0,"ask_size":714,"ask_exchange":29,"ask":28.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"ohlc":{"ms_of_day":55493446,"open":26.09,"high":29.13,"low":24.715,"close":28.266,"volume":33361107,"count":235394,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"trade":{"ms_of_day":55493446,"sequence":41900951,"size":626,"condition":0,"price":28.2663,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"quote":{"ms_of_day":55481569,"bid_size":2911,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":2913,"ask_exchange":29,"ask":3.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"ohlc":{"ms_of_day":55493440,"open":3.1,"high":3.33,"low":2.93,"close":3.055,"volume":72823659,"count":118661,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"trade":{"ms_of_day":55493440,"sequence":41900940,"size":100,"condition":0,"price":3.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"quote":{"ms_of_day":55493407,"bid_size":14,"bid_exchange":29,"bid":228.83,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":228.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"ohlc":{"ms_of_day":55493450,"open":225.93,"high":239.84,"low":223.0,"close":228.9,"volume":4576970,"count":105489,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"trade":{"ms_of_day":55493450,"sequence":41900965,"size":10,"condition":115,"price":228.9098,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AON"},"quote":{"ms_of_day":55493422,"bid_size":11,"bid_exchange":29,"bid":399.29,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":399.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AON"},"ohlc":{"ms_of_day":55493448,"open":411.78,"high":412.32,"low":376.8,"close":399.44,"volume":1733654,"count":48450,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AON"},"trade":{"ms_of_day":55493448,"sequence":41900960,"size":7,"condition":115,"price":399.4426,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACMR"},"quote":{"ms_of_day":55484555,"bid_size":300,"bid_exchange":29,"bid":27.28,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":27.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACMR"},"ohlc":{"ms_of_day":55493441,"open":25.71,"high":30.8,"low":25.46,"close":27.28,"volume":8073249,"count":83790,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACMR"},"trade":{"ms_of_day":55493441,"sequence":41900944,"size":22,"condition":115,"price":27.2882,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55490489,"bid_size":2,"bid_exchange":29,"bid":87.74,"bid_condition":0,"ask_size":244,"ask_exchange":29,"ask":87.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55493450,"open":94.12,"high":95.16,"low":87.16,"close":87.74,"volume":9939244,"count":142753,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55493450,"sequence":41900966,"size":52,"condition":115,"price":87.7457,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMG"},"quote":{"ms_of_day":55465820,"bid_size":50,"bid_exchange":29,"bid":32.48,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":32.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMG"},"ohlc":{"ms_of_day":55493444,"open":32.08,"high":33.55,"low":31.8,"close":32.48,"volume":5914528,"count":37894,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMG"},"trade":{"ms_of_day":55493444,"sequence":41900947,"size":3,"condition":115,"price":32.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMP"},"quote":{"ms_of_day":55465830,"bid_size":273,"bid_exchange":29,"bid":501.07,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":501.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMP"},"ohlc":{"ms_of_day":55493449,"open":509.99,"high":543.79,"low":466.01,"close":501.56,"volume":1789150,"count":83850,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMP"},"trade":{"ms_of_day":55493449,"sequence":41900964,"size":8,"condition":115,"price":501.5659,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"quote":{"ms_of_day":55492596,"bid_size":1271,"bid_exchange":29,"bid":35.02,"bid_condition":0,"ask_size":2350,"ask_exchange":29,"ask":35.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"ohlc":{"ms_of_day":55493450,"open":34.93,"high":35.91,"low":33.65,"close":35.025,"volume":15252717,"count":137774,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"trade":{"ms_of_day":55493450,"sequence":41900967,"size":217,"condition":0,"price":35.0252,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLM"},"quote":{"ms_of_day":55474702,"bid_size":339,"bid_exchange":29,"bid":76.79,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":76.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLM"},"ohlc":{"ms_of_day":55493451,"open":84.91,"high":89.0,"low":72.54,"close":76.84,"volume":11048914,"count":131522,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLM"},"trade":{"ms_of_day":55493451,"sequence":41900973,"size":100,"condition":4,"price":76.8413,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"quote":{"ms_of_day":55484066,"bid_size":22,"bid_exchange":29,"bid":694.57,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":695.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"ohlc":{"ms_of_day":55493450,"open":724.81,"high":781.92,"low":638.1,"close":694.95,"volume":4987352,"count":186201,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"trade":{"ms_of_day":55493450,"sequence":41900968,"size":100,"condition":0,"price":694.9594,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"quote":{"ms_of_day":55489988,"bid_size":7430,"bid_exchange":29,"bid":72.85,"bid_condition":0,"ask_size":10232,"ask_exchange":29,"ask":72.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"ohlc":{"ms_of_day":55493446,"open":73.34,"high":73.82,"low":72.23,"close":72.85,"volume":21995268,"count":104646,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"trade":{"ms_of_day":55493446,"sequence":41900950,"size":525,"condition":0,"price":72.8563,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55493427,"bid_size":25832,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":13452,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55493450,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393966984,"count":486793,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55493450,"sequence":41900971,"size":200,"condition":0,"price":9.9757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55480980,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":121.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55493446,"open":120.3,"high":132.15,"low":115.01,"close":121.24,"volume":6347465,"count":136724,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55493446,"sequence":41900952,"size":6,"condition":115,"price":121.2447,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPO"},"quote":{"ms_of_day":55487495,"bid_size":308,"bid_exchange":29,"bid":114.58,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":114.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPO"},"ohlc":{"ms_of_day":55493451,"open":117.01,"high":121.32,"low":103.27,"close":114.6,"volume":6205046,"count":106793,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPO"},"trade":{"ms_of_day":55493451,"sequence":41900972,"size":2,"condition":115,"price":114.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55490859,"bid_size":22965,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39399,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55493451,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594206,"count":707190,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55493451,"sequence":41900976,"size":42,"condition":115,"price":110.4143,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBC"},"quote":{"ms_of_day":55490273,"bid_size":66,"bid_exchange":29,"bid":334.46,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":335.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBC"},"ohlc":{"ms_of_day":55493446,"open":347.72,"high":347.72,"low":323.85,"close":335.04,"volume":348435,"count":19532,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBC"},"trade":{"ms_of_day":55493446,"sequence":41900953,"size":5,"condition":115,"price":335.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55490489,"bid_size":2,"bid_exchange":29,"bid":87.74,"bid_condition":0,"ask_size":244,"ask_exchange":29,"ask":87.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55493451,"open":94.12,"high":95.16,"low":87.16,"close":87.74,"volume":9939245,"count":142754,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55493451,"sequence":41900977,"size":1,"condition":115,"price":87.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDY"},"quote":{"ms_of_day":55450806,"bid_size":1200,"bid_exchange":29,"bid":25.33,"bid_condition":0,"ask_size":2800,"ask_exchange":29,"ask":25.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDY"},"ohlc":{"ms_of_day":55493447,"open":25.51,"high":25.62,"low":25.32,"close":25.33,"volume":465922,"count":1466,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDY"},"trade":{"ms_of_day":55493447,"sequence":41900954,"size":215,"condition":0,"price":25.3317,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"quote":{"ms_of_day":55490663,"bid_size":9,"bid_exchange":29,"bid":239.87,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":240.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"ohlc":{"ms_of_day":55493452,"open":244.0,"high":244.0,"low":225.0,"close":239.949,"volume":3188426,"count":91176,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"trade":{"ms_of_day":55493452,"sequence":41900980,"size":2,"condition":115,"price":239.9492,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55490489,"bid_size":2,"bid_exchange":29,"bid":87.74,"bid_condition":0,"ask_size":244,"ask_exchange":29,"ask":87.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55493452,"open":94.12,"high":95.16,"low":87.16,"close":87.74,"volume":9939289,"count":142755,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55493452,"sequence":41900982,"size":44,"condition":115,"price":87.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"quote":{"ms_of_day":55493273,"bid_size":61,"bid_exchange":29,"bid":118.37,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":118.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"ohlc":{"ms_of_day":55493447,"open":119.0,"high":129.28,"low":115.61,"close":118.39,"volume":8755552,"count":179829,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"trade":{"ms_of_day":55493447,"sequence":41900955,"size":100,"condition":0,"price":118.395,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"quote":{"ms_of_day":55493407,"bid_size":14,"bid_exchange":29,"bid":228.83,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":228.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"ohlc":{"ms_of_day":55493452,"open":225.93,"high":239.84,"low":223.0,"close":228.84,"volume":4576980,"count":105490,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"trade":{"ms_of_day":55493452,"sequence":41900983,"size":10,"condition":115,"price":228.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"quote":{"ms_of_day":55481569,"bid_size":2911,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":2913,"ask_exchange":29,"ask":3.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"ohlc":{"ms_of_day":55493451,"open":3.1,"high":3.33,"low":2.93,"close":3.055,"volume":72823759,"count":118662,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"trade":{"ms_of_day":55493451,"sequence":41900974,"size":100,"condition":0,"price":3.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANNX"},"quote":{"ms_of_day":55481677,"bid_size":2728,"bid_exchange":29,"bid":2.29,"bid_condition":0,"ask_size":1982,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANNX"},"ohlc":{"ms_of_day":55493451,"open":2.47,"high":2.89,"low":2.18,"close":2.29,"volume":6978128,"count":31585,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANNX"},"trade":{"ms_of_day":55493451,"sequence":41900978,"size":2,"condition":115,"price":2.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"quote":{"ms_of_day":55486918,"bid_size":280,"bid_exchange":29,"bid":7.09,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":7.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"ohlc":{"ms_of_day":55493452,"open":7.0225,"high":7.99,"low":6.02,"close":7.0998,"volume":1166337,"count":18731,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"trade":{"ms_of_day":55493452,"sequence":41900979,"size":1000,"condition":0,"price":7.0998,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"quote":{"ms_of_day":55481569,"bid_size":2911,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":2913,"ask_exchange":29,"ask":3.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"ohlc":{"ms_of_day":55493453,"open":3.1,"high":3.33,"low":2.93,"close":3.055,"volume":72823859,"count":118663,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"trade":{"ms_of_day":55493453,"sequence":41900988,"size":100,"condition":0,"price":3.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"quote":{"ms_of_day":55481569,"bid_size":2911,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":2913,"ask_exchange":29,"ask":3.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"ohlc":{"ms_of_day":55493454,"open":3.1,"high":3.33,"low":2.93,"close":3.055,"volume":72823959,"count":118664,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"trade":{"ms_of_day":55493454,"sequence":41900990,"size":100,"condition":0,"price":3.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"quote":{"ms_of_day":55481569,"bid_size":2911,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":2913,"ask_exchange":29,"ask":3.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"ohlc":{"ms_of_day":55493456,"open":3.1,"high":3.33,"low":2.93,"close":3.055,"volume":72824059,"count":118665,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"trade":{"ms_of_day":55493456,"sequence":41900991,"size":100,"condition":0,"price":3.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"quote":{"ms_of_day":55492960,"bid_size":28,"bid_exchange":29,"bid":143.16,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":143.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"ohlc":{"ms_of_day":55493457,"open":131.52,"high":148.76,"low":129.31,"close":143.22,"volume":4924954,"count":86148,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"trade":{"ms_of_day":55493457,"sequence":41900993,"size":80,"condition":115,"price":143.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"quote":{"ms_of_day":55493407,"bid_size":14,"bid_exchange":29,"bid":228.83,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":228.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"ohlc":{"ms_of_day":55493453,"open":225.93,"high":239.84,"low":223.0,"close":228.83,"volume":4576983,"count":105491,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"trade":{"ms_of_day":55493453,"sequence":41900986,"size":3,"condition":115,"price":228.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORA"},"quote":{"ms_of_day":55482123,"bid_size":15,"bid_exchange":29,"bid":69.88,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":69.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORA"},"ohlc":{"ms_of_day":55493458,"open":69.77,"high":72.65,"low":68.13,"close":69.908,"volume":731903,"count":25787,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORA"},"trade":{"ms_of_day":55493458,"sequence":41900994,"size":1,"condition":115,"price":69.9089,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"quote":{"ms_of_day":55481569,"bid_size":2911,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":2913,"ask_exchange":29,"ask":3.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"ohlc":{"ms_of_day":55493459,"open":3.1,"high":3.33,"low":2.93,"close":3.055,"volume":72824159,"count":118666,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"trade":{"ms_of_day":55493459,"sequence":41900995,"size":100,"condition":0,"price":3.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493460,"bid_size":2328,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":12500,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493460,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42152076,"count":93938,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493460,"sequence":41900999,"size":2500,"condition":0,"price":31.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"quote":{"ms_of_day":55493407,"bid_size":14,"bid_exchange":29,"bid":228.83,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":228.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"ohlc":{"ms_of_day":55493453,"open":225.93,"high":239.84,"low":223.0,"close":228.83,"volume":4577043,"count":105492,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"trade":{"ms_of_day":55493453,"sequence":41900987,"size":60,"condition":115,"price":228.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55483107,"bid_size":148,"bid_exchange":29,"bid":31.85,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":31.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55493459,"open":32.7,"high":34.0,"low":29.99,"close":31.86,"volume":20282652,"count":203600,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55493459,"sequence":41900996,"size":2,"condition":115,"price":31.8627,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"quote":{"ms_of_day":55486337,"bid_size":3358,"bid_exchange":29,"bid":3.29,"bid_condition":0,"ask_size":3454,"ask_exchange":29,"ask":3.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"ohlc":{"ms_of_day":55493461,"open":2.91,"high":3.32,"low":2.69,"close":3.3,"volume":27997062,"count":65520,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"trade":{"ms_of_day":55493461,"sequence":41901001,"size":50,"condition":115,"price":3.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55483107,"bid_size":148,"bid_exchange":29,"bid":31.85,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":31.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55493459,"open":32.7,"high":34.0,"low":29.99,"close":31.86,"volume":20282673,"count":203601,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55493459,"sequence":41900997,"size":21,"condition":115,"price":31.8627,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"quote":{"ms_of_day":55492398,"bid_size":235,"bid_exchange":29,"bid":83.81,"bid_condition":0,"ask_size":429,"ask_exchange":29,"ask":83.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"ohlc":{"ms_of_day":55493454,"open":78.01,"high":85.0,"low":78.01,"close":83.82,"volume":2657023,"count":37104,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"trade":{"ms_of_day":55493454,"sequence":41900989,"size":1,"condition":115,"price":83.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55493456,"bid_size":2400,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2335,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55493460,"open":28.78,"high":30.58,"low":27.28,"close":30.24,"volume":22617310,"count":120443,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55493460,"sequence":41900998,"size":100,"condition":0,"price":30.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55492753,"bid_size":1028,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":861,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55493457,"open":71.16,"high":72.36,"low":61.97,"close":70.72,"volume":96313032,"count":800023,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55493457,"sequence":41900992,"size":200,"condition":4,"price":70.7249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"quote":{"ms_of_day":55481569,"bid_size":2911,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":2913,"ask_exchange":29,"ask":3.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"ohlc":{"ms_of_day":55493460,"open":3.1,"high":3.33,"low":2.93,"close":3.055,"volume":72824259,"count":118667,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"trade":{"ms_of_day":55493460,"sequence":41901000,"size":100,"condition":0,"price":3.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55493461,"bid_size":4008,"bid_exchange":29,"bid":63.46,"bid_condition":0,"ask_size":2900,"ask_exchange":29,"ask":63.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55493461,"open":60.8,"high":67.73,"low":59.78,"close":63.465,"volume":248647759,"count":1137597,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55493461,"sequence":41901002,"size":44,"condition":115,"price":63.465,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFF"},"quote":{"ms_of_day":55490441,"bid_size":4501,"bid_exchange":29,"bid":31.06,"bid_condition":0,"ask_size":2800,"ask_exchange":29,"ask":31.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFF"},"ohlc":{"ms_of_day":55493464,"open":31.75,"high":31.85,"low":30.79,"close":31.06,"volume":14515855,"count":46460,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFF"},"trade":{"ms_of_day":55493464,"sequence":41901007,"size":1,"condition":115,"price":31.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55493417,"bid_size":50,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55493468,"open":181.33,"high":206.33,"low":160.01,"close":168.94,"volume":64154010,"count":984485,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55493468,"sequence":41901015,"size":31,"condition":115,"price":168.9498,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMMT"},"quote":{"ms_of_day":55492213,"bid_size":54,"bid_exchange":29,"bid":20.63,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":20.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMMT"},"ohlc":{"ms_of_day":55493462,"open":17.99,"high":21.39,"low":17.42,"close":20.62,"volume":10662773,"count":106684,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMMT"},"trade":{"ms_of_day":55493462,"sequence":41901003,"size":1,"condition":115,"price":20.6289,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"quote":{"ms_of_day":55491963,"bid_size":7018,"bid_exchange":29,"bid":11.86,"bid_condition":0,"ask_size":3129,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"ohlc":{"ms_of_day":55493467,"open":12.7,"high":13.22,"low":11.31,"close":11.86,"volume":113586931,"count":194450,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"trade":{"ms_of_day":55493467,"sequence":41901014,"size":26,"condition":115,"price":11.865,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"quote":{"ms_of_day":55493461,"bid_size":440,"bid_exchange":29,"bid":204.81,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":204.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"ohlc":{"ms_of_day":55493462,"open":216.58,"high":220.33,"low":192.6,"close":204.84,"volume":13696705,"count":188000,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"trade":{"ms_of_day":55493462,"sequence":41901004,"size":3,"condition":115,"price":204.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATLC"},"quote":{"ms_of_day":55478256,"bid_size":113,"bid_exchange":29,"bid":52.89,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":53.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATLC"},"ohlc":{"ms_of_day":55493469,"open":48.6,"high":53.4,"low":41.56,"close":53.2,"volume":320961,"count":8276,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATLC"},"trade":{"ms_of_day":55493469,"sequence":41901018,"size":1,"condition":115,"price":53.2076,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"quote":{"ms_of_day":55481569,"bid_size":2911,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":2913,"ask_exchange":29,"ask":3.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"ohlc":{"ms_of_day":55493462,"open":3.1,"high":3.33,"low":2.93,"close":3.055,"volume":72824359,"count":118668,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"trade":{"ms_of_day":55493462,"sequence":41901005,"size":100,"condition":0,"price":3.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55491227,"bid_size":44,"bid_exchange":29,"bid":149.39,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":149.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55493468,"open":153.75,"high":157.59,"low":144.35,"close":149.39,"volume":26971584,"count":288193,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55493468,"sequence":41901016,"size":10,"condition":115,"price":149.3939,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55493456,"bid_size":2400,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2335,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55493462,"open":28.78,"high":30.58,"low":27.28,"close":30.24,"volume":22617410,"count":120444,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55493462,"sequence":41901006,"size":100,"condition":0,"price":30.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55493427,"bid_size":25832,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":13452,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55493474,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393967034,"count":486794,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55493474,"sequence":41901022,"size":50,"condition":115,"price":9.976,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEZU"},"quote":{"ms_of_day":55490169,"bid_size":250,"bid_exchange":29,"bid":39.74,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":39.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEZU"},"ohlc":{"ms_of_day":55493464,"open":40.5806,"high":40.81,"low":39.49,"close":39.815,"volume":466054,"count":1485,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEZU"},"trade":{"ms_of_day":55493464,"sequence":41901008,"size":1,"condition":115,"price":39.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAAU"},"quote":{"ms_of_day":55493447,"bid_size":22909,"bid_exchange":29,"bid":30.2,"bid_condition":0,"ask_size":18900,"ask_exchange":29,"ask":30.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAAU"},"ohlc":{"ms_of_day":55493468,"open":28.75,"high":30.27,"low":28.66,"close":30.209,"volume":5579070,"count":15356,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAAU"},"trade":{"ms_of_day":55493468,"sequence":41901017,"size":3200,"condition":0,"price":30.2099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"quote":{"ms_of_day":55491963,"bid_size":7018,"bid_exchange":29,"bid":11.86,"bid_condition":0,"ask_size":3129,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"ohlc":{"ms_of_day":55493475,"open":12.7,"high":13.22,"low":11.31,"close":11.86,"volume":113587031,"count":194451,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"trade":{"ms_of_day":55493475,"sequence":41901023,"size":100,"condition":0,"price":11.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSEA"},"quote":{"ms_of_day":55491615,"bid_size":778,"bid_exchange":29,"bid":6.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":6.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSEA"},"ohlc":{"ms_of_day":55493464,"open":6.9788,"high":7.98,"low":6.2,"close":6.7886,"volume":1787511,"count":26860,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSEA"},"trade":{"ms_of_day":55493464,"sequence":41901009,"size":161,"condition":0,"price":6.7886,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNDW"},"quote":{"ms_of_day":55398484,"bid_size":957,"bid_exchange":29,"bid":68.38,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":68.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNDW"},"ohlc":{"ms_of_day":55493469,"open":69.37,"high":69.89,"low":68.04,"close":68.39,"volume":412476,"count":8236,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNDW"},"trade":{"ms_of_day":55493469,"sequence":41901019,"size":1,"condition":115,"price":68.394,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSEA"},"quote":{"ms_of_day":55491615,"bid_size":778,"bid_exchange":29,"bid":6.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":6.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSEA"},"ohlc":{"ms_of_day":55493465,"open":6.9788,"high":7.98,"low":6.2,"close":6.7886,"volume":1788050,"count":26861,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSEA"},"trade":{"ms_of_day":55493465,"sequence":41901010,"size":539,"condition":0,"price":6.7886,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSEA"},"quote":{"ms_of_day":55491615,"bid_size":778,"bid_exchange":29,"bid":6.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":6.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSEA"},"ohlc":{"ms_of_day":55493465,"open":6.9788,"high":7.98,"low":6.2,"close":6.7902,"volume":1788071,"count":26862,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSEA"},"trade":{"ms_of_day":55493465,"sequence":41901011,"size":21,"condition":96,"price":6.7902,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55493456,"bid_size":2400,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2335,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55493466,"open":28.78,"high":30.58,"low":27.28,"close":30.24,"volume":22618310,"count":120445,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55493466,"sequence":41901012,"size":900,"condition":0,"price":30.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"quote":{"ms_of_day":55493126,"bid_size":10,"bid_exchange":29,"bid":113.56,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":113.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"ohlc":{"ms_of_day":55493466,"open":162.95,"high":169.99,"low":106.0,"close":113.65,"volume":19488377,"count":264018,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"trade":{"ms_of_day":55493466,"sequence":41901013,"size":1,"condition":115,"price":113.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEI"},"quote":{"ms_of_day":55470341,"bid_size":255,"bid_exchange":29,"bid":23.47,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":23.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEI"},"ohlc":{"ms_of_day":55493471,"open":34.94,"high":36.14,"low":21.97,"close":23.48,"volume":2333451,"count":42573,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEI"},"trade":{"ms_of_day":55493471,"sequence":41901021,"size":1,"condition":115,"price":23.4892,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"quote":{"ms_of_day":55493461,"bid_size":440,"bid_exchange":29,"bid":204.81,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":204.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"ohlc":{"ms_of_day":55493470,"open":216.58,"high":220.33,"low":192.6,"close":204.84,"volume":13696708,"count":188001,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"trade":{"ms_of_day":55493470,"sequence":41901020,"size":3,"condition":115,"price":204.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"quote":{"ms_of_day":55488560,"bid_size":28124,"bid_exchange":29,"bid":3.98,"bid_condition":0,"ask_size":33254,"ask_exchange":29,"ask":3.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"ohlc":{"ms_of_day":55493477,"open":4.54,"high":5.06,"low":3.85,"close":3.99,"volume":245577577,"count":383580,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"trade":{"ms_of_day":55493477,"sequence":41901024,"size":200,"condition":4,"price":3.9964,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493470,"bid_size":371,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493477,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947804340,"count":10741842,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493477,"sequence":41901025,"size":100,"condition":0,"price":112.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55493195,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55493479,"open":3.71,"high":20.74,"low":3.31,"close":15.82,"volume":74656913,"count":467172,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55493479,"sequence":41901027,"size":150,"condition":0,"price":15.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MWA"},"quote":{"ms_of_day":55482342,"bid_size":374,"bid_exchange":29,"bid":26.38,"bid_condition":0,"ask_size":525,"ask_exchange":29,"ask":26.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MWA"},"ohlc":{"ms_of_day":55493484,"open":25.59,"high":28.7,"low":24.5,"close":26.38,"volume":4816149,"count":70140,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MWA"},"trade":{"ms_of_day":55493484,"sequence":41901029,"size":100,"condition":0,"price":26.389,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AX"},"quote":{"ms_of_day":55478219,"bid_size":28,"bid_exchange":29,"bid":65.07,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":65.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AX"},"ohlc":{"ms_of_day":55493482,"open":66.47,"high":68.2,"low":62.91,"close":65.12,"volume":1355033,"count":29410,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AX"},"trade":{"ms_of_day":55493482,"sequence":41901028,"size":1,"condition":115,"price":65.1295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"quote":{"ms_of_day":55493336,"bid_size":12784,"bid_exchange":29,"bid":8.87,"bid_condition":0,"ask_size":13601,"ask_exchange":29,"ask":8.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"ohlc":{"ms_of_day":55493484,"open":9.02,"high":9.7,"low":8.75,"close":8.87,"volume":137905878,"count":126971,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"trade":{"ms_of_day":55493484,"sequence":41901030,"size":100,"condition":0,"price":8.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFA"},"quote":{"ms_of_day":55467229,"bid_size":278,"bid_exchange":29,"bid":18.66,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":18.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFA"},"ohlc":{"ms_of_day":55493485,"open":18.6,"high":19.17,"low":17.83,"close":18.66,"volume":3665520,"count":56657,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFA"},"trade":{"ms_of_day":55493485,"sequence":41901031,"size":1,"condition":115,"price":18.6601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AX"},"quote":{"ms_of_day":55478219,"bid_size":28,"bid_exchange":29,"bid":65.07,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":65.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AX"},"ohlc":{"ms_of_day":55493486,"open":66.47,"high":68.2,"low":62.91,"close":65.12,"volume":1355034,"count":29411,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AX"},"trade":{"ms_of_day":55493486,"sequence":41901032,"size":1,"condition":115,"price":65.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUSA"},"quote":{"ms_of_day":55475920,"bid_size":18,"bid_exchange":29,"bid":459.88,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":460.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUSA"},"ohlc":{"ms_of_day":55493478,"open":440.87,"high":469.07,"low":427.85,"close":460.26,"volume":398112,"count":23998,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUSA"},"trade":{"ms_of_day":55493478,"sequence":41901026,"size":1,"condition":115,"price":460.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"quote":{"ms_of_day":55493319,"bid_size":425,"bid_exchange":29,"bid":145.34,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":145.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"ohlc":{"ms_of_day":55493489,"open":144.25,"high":149.67,"low":143.39,"close":145.34,"volume":13885317,"count":149162,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"trade":{"ms_of_day":55493489,"sequence":41901033,"size":27,"condition":115,"price":145.3432,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493330,"bid_size":304,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493489,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57687220,"count":416309,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493489,"sequence":41901034,"size":100,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JSPR"},"quote":{"ms_of_day":55493483,"bid_size":211,"bid_exchange":29,"bid":4.9,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":4.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JSPR"},"ohlc":{"ms_of_day":55493490,"open":6.0,"high":6.62,"low":4.62,"close":4.92,"volume":1582143,"count":14779,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JSPR"},"trade":{"ms_of_day":55493490,"sequence":41901035,"size":7,"condition":115,"price":4.925,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55493334,"bid_size":600,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":592,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55493490,"open":37.29,"high":39.56,"low":34.62,"close":35.25,"volume":31228383,"count":315249,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55493490,"sequence":41901036,"size":10,"condition":115,"price":35.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493330,"bid_size":304,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493491,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57687320,"count":416310,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493491,"sequence":41901037,"size":100,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHT"},"quote":{"ms_of_day":55490516,"bid_size":1047,"bid_exchange":29,"bid":10.57,"bid_condition":0,"ask_size":331,"ask_exchange":29,"ask":10.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHT"},"ohlc":{"ms_of_day":55493493,"open":10.68,"high":11.28,"low":10.12,"close":10.589,"volume":3846161,"count":47267,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHT"},"trade":{"ms_of_day":55493493,"sequence":41901038,"size":4,"condition":96,"price":10.5899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55492287,"bid_size":167,"bid_exchange":29,"bid":76.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":76.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55493496,"open":73.38,"high":104.0,"low":61.67,"close":76.82,"volume":39251817,"count":439322,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55493496,"sequence":41901039,"size":400,"condition":4,"price":76.8216,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHAK"},"quote":{"ms_of_day":55467167,"bid_size":200,"bid_exchange":29,"bid":94.43,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":94.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHAK"},"ohlc":{"ms_of_day":55493498,"open":104.42,"high":105.0,"low":85.55,"close":94.47,"volume":3876440,"count":72226,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHAK"},"trade":{"ms_of_day":55493498,"sequence":41901041,"size":1,"condition":115,"price":94.478,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"quote":{"ms_of_day":55491162,"bid_size":2312,"bid_exchange":29,"bid":26.07,"bid_condition":0,"ask_size":951,"ask_exchange":29,"ask":26.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"ohlc":{"ms_of_day":55493499,"open":28.14,"high":29.78,"low":25.83,"close":26.07,"volume":45373873,"count":299730,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"trade":{"ms_of_day":55493499,"sequence":41901042,"size":1000,"condition":4,"price":26.0786,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"quote":{"ms_of_day":55493471,"bid_size":19321,"bid_exchange":29,"bid":4.81,"bid_condition":0,"ask_size":19522,"ask_exchange":29,"ask":4.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"ohlc":{"ms_of_day":55493499,"open":4.9,"high":5.0,"low":4.02,"close":4.81,"volume":213498660,"count":291790,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"trade":{"ms_of_day":55493499,"sequence":41901043,"size":100,"condition":0,"price":4.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"quote":{"ms_of_day":55493471,"bid_size":19321,"bid_exchange":29,"bid":4.81,"bid_condition":0,"ask_size":19522,"ask_exchange":29,"ask":4.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"ohlc":{"ms_of_day":55493499,"open":4.9,"high":5.0,"low":4.02,"close":4.81,"volume":213498960,"count":291791,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"trade":{"ms_of_day":55493499,"sequence":41901044,"size":300,"condition":0,"price":4.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"quote":{"ms_of_day":55493500,"bid_size":19321,"bid_exchange":29,"bid":4.81,"bid_condition":0,"ask_size":19575,"ask_exchange":29,"ask":4.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"ohlc":{"ms_of_day":55493500,"open":4.9,"high":5.0,"low":4.02,"close":4.81,"volume":213499060,"count":291792,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"trade":{"ms_of_day":55493500,"sequence":41901045,"size":100,"condition":0,"price":4.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"quote":{"ms_of_day":55493500,"bid_size":19321,"bid_exchange":29,"bid":4.81,"bid_condition":0,"ask_size":19575,"ask_exchange":29,"ask":4.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"ohlc":{"ms_of_day":55493500,"open":4.9,"high":5.0,"low":4.02,"close":4.81,"volume":213499160,"count":291793,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"trade":{"ms_of_day":55493500,"sequence":41901046,"size":100,"condition":0,"price":4.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55490608,"bid_size":21,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55493504,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8663118,"count":114767,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55493504,"sequence":41901056,"size":79,"condition":115,"price":62.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493489,"bid_size":311,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":531,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493500,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947804440,"count":10741843,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493500,"sequence":41901047,"size":100,"condition":0,"price":112.795,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"quote":{"ms_of_day":55493504,"bid_size":368,"bid_exchange":29,"bid":180.3,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":180.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"ohlc":{"ms_of_day":55493504,"open":178.01,"high":184.87,"low":174.33,"close":180.38,"volume":563486,"count":18129,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"trade":{"ms_of_day":55493504,"sequence":41901055,"size":100,"condition":95,"price":180.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGRW"},"quote":{"ms_of_day":55490518,"bid_size":100,"bid_exchange":29,"bid":45.48,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":45.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGRW"},"ohlc":{"ms_of_day":55493497,"open":48.17,"high":48.52,"low":43.6,"close":45.48,"volume":1985784,"count":7339,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGRW"},"trade":{"ms_of_day":55493497,"sequence":41901040,"size":4,"condition":115,"price":45.4889,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"quote":{"ms_of_day":55493504,"bid_size":529,"bid_exchange":29,"bid":18.32,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":18.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"ohlc":{"ms_of_day":55493504,"open":17.68,"high":18.97,"low":17.04,"close":18.33,"volume":6478580,"count":73759,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"trade":{"ms_of_day":55493504,"sequence":41901048,"size":193,"condition":95,"price":18.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"quote":{"ms_of_day":55493504,"bid_size":529,"bid_exchange":29,"bid":18.32,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":18.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"ohlc":{"ms_of_day":55493504,"open":17.68,"high":18.97,"low":17.04,"close":18.33,"volume":6478583,"count":73760,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"trade":{"ms_of_day":55493504,"sequence":41901049,"size":3,"condition":115,"price":18.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"quote":{"ms_of_day":55493504,"bid_size":529,"bid_exchange":29,"bid":18.32,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":18.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"ohlc":{"ms_of_day":55493504,"open":17.68,"high":18.97,"low":17.04,"close":18.33,"volume":6478591,"count":73761,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"trade":{"ms_of_day":55493504,"sequence":41901050,"size":8,"condition":115,"price":18.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"quote":{"ms_of_day":55493504,"bid_size":529,"bid_exchange":29,"bid":18.32,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":18.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"ohlc":{"ms_of_day":55493504,"open":17.68,"high":18.97,"low":17.04,"close":18.33,"volume":6478592,"count":73762,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"trade":{"ms_of_day":55493504,"sequence":41901051,"size":1,"condition":115,"price":18.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"quote":{"ms_of_day":55493504,"bid_size":529,"bid_exchange":29,"bid":18.32,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":18.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"ohlc":{"ms_of_day":55493504,"open":17.68,"high":18.97,"low":17.04,"close":18.33,"volume":6478692,"count":73763,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"trade":{"ms_of_day":55493504,"sequence":41901052,"size":100,"condition":95,"price":18.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"quote":{"ms_of_day":55493504,"bid_size":529,"bid_exchange":29,"bid":18.32,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":18.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"ohlc":{"ms_of_day":55493504,"open":17.68,"high":18.97,"low":17.04,"close":18.33,"volume":6478749,"count":73764,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"trade":{"ms_of_day":55493504,"sequence":41901053,"size":57,"condition":115,"price":18.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"quote":{"ms_of_day":55493504,"bid_size":529,"bid_exchange":29,"bid":18.32,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":18.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"ohlc":{"ms_of_day":55493504,"open":17.68,"high":18.97,"low":17.04,"close":18.33,"volume":6478849,"count":73765,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"trade":{"ms_of_day":55493504,"sequence":41901054,"size":100,"condition":95,"price":18.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"quote":{"ms_of_day":55493504,"bid_size":206,"bid_exchange":29,"bid":18.33,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":18.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"ohlc":{"ms_of_day":55493504,"open":17.68,"high":18.97,"low":17.04,"close":18.33,"volume":6478949,"count":73766,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"trade":{"ms_of_day":55493504,"sequence":41901058,"size":100,"condition":0,"price":18.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"quote":{"ms_of_day":55493505,"bid_size":317,"bid_exchange":29,"bid":18.33,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":18.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"ohlc":{"ms_of_day":55493505,"open":17.68,"high":18.97,"low":17.04,"close":18.33,"volume":6478961,"count":73767,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"trade":{"ms_of_day":55493505,"sequence":41901059,"size":12,"condition":115,"price":18.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"quote":{"ms_of_day":55493505,"bid_size":368,"bid_exchange":29,"bid":180.3,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":180.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"ohlc":{"ms_of_day":55493508,"open":178.01,"high":184.87,"low":174.33,"close":180.38,"volume":563490,"count":18130,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"trade":{"ms_of_day":55493508,"sequence":41901062,"size":4,"condition":115,"price":180.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55490608,"bid_size":21,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55493504,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8663218,"count":114768,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55493504,"sequence":41901057,"size":100,"condition":0,"price":62.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"quote":{"ms_of_day":55493505,"bid_size":317,"bid_exchange":29,"bid":18.33,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":18.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"ohlc":{"ms_of_day":55493507,"open":17.68,"high":18.97,"low":17.04,"close":18.33,"volume":6478971,"count":73768,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"trade":{"ms_of_day":55493507,"sequence":41901061,"size":10,"condition":115,"price":18.335,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLFS"},"quote":{"ms_of_day":55478220,"bid_size":210,"bid_exchange":29,"bid":26.06,"bid_condition":0,"ask_size":223,"ask_exchange":29,"ask":26.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLFS"},"ohlc":{"ms_of_day":55493510,"open":26.37,"high":27.05,"low":24.69,"close":26.09,"volume":566058,"count":11350,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLFS"},"trade":{"ms_of_day":55493510,"sequence":41901065,"size":1,"condition":115,"price":26.0948,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55487835,"bid_size":251,"bid_exchange":29,"bid":105.13,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":105.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55493514,"open":106.89,"high":109.0,"low":101.97,"close":105.12,"volume":32614652,"count":215194,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55493514,"sequence":41901069,"size":50,"condition":96,"price":105.1286,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"quote":{"ms_of_day":55487667,"bid_size":511,"bid_exchange":29,"bid":43.11,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":43.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"ohlc":{"ms_of_day":55493518,"open":41.18,"high":45.98,"low":40.24,"close":43.11,"volume":49575531,"count":310887,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"trade":{"ms_of_day":55493518,"sequence":41901074,"size":50,"condition":115,"price":43.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGI"},"quote":{"ms_of_day":55464171,"bid_size":200,"bid_exchange":29,"bid":92.13,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":92.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGI"},"ohlc":{"ms_of_day":55493506,"open":85.96,"high":92.31,"low":82.82,"close":92.165,"volume":3107841,"count":56855,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGI"},"trade":{"ms_of_day":55493506,"sequence":41901060,"size":100,"condition":0,"price":92.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"quote":{"ms_of_day":55487667,"bid_size":511,"bid_exchange":29,"bid":43.11,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":43.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"ohlc":{"ms_of_day":55493519,"open":41.18,"high":45.98,"low":40.24,"close":43.11,"volume":49575581,"count":310888,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"trade":{"ms_of_day":55493519,"sequence":41901079,"size":50,"condition":115,"price":43.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"quote":{"ms_of_day":55493172,"bid_size":23,"bid_exchange":29,"bid":60.84,"bid_condition":0,"ask_size":504,"ask_exchange":29,"ask":60.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"ohlc":{"ms_of_day":55493509,"open":60.9,"high":63.49,"low":57.93,"close":60.835,"volume":5603959,"count":110676,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"trade":{"ms_of_day":55493509,"sequence":41901064,"size":1,"condition":115,"price":60.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"quote":{"ms_of_day":55481778,"bid_size":305,"bid_exchange":29,"bid":116.4,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":116.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"ohlc":{"ms_of_day":55493514,"open":111.0,"high":118.15,"low":105.01,"close":116.435,"volume":5766731,"count":118136,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"trade":{"ms_of_day":55493514,"sequence":41901068,"size":4,"condition":115,"price":116.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"quote":{"ms_of_day":55493506,"bid_size":400,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":509,"ask_exchange":29,"ask":35.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"ohlc":{"ms_of_day":55493512,"open":35.89,"high":41.14,"low":33.86,"close":35.33,"volume":9358641,"count":111165,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"trade":{"ms_of_day":55493512,"sequence":41901066,"size":35,"condition":115,"price":35.335,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FA"},"quote":{"ms_of_day":55488420,"bid_size":277,"bid_exchange":29,"bid":14.32,"bid_condition":0,"ask_size":1866,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FA"},"ohlc":{"ms_of_day":55493519,"open":14.69,"high":15.99,"low":12.5,"close":14.32,"volume":8439252,"count":82797,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FA"},"trade":{"ms_of_day":55493519,"sequence":41901078,"size":70,"condition":115,"price":14.3211,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSM"},"quote":{"ms_of_day":55488473,"bid_size":11,"bid_exchange":29,"bid":166.29,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":166.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSM"},"ohlc":{"ms_of_day":55493519,"open":185.01,"high":196.7,"low":162.48,"close":166.34,"volume":4700319,"count":105705,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSM"},"trade":{"ms_of_day":55493519,"sequence":41901080,"size":100,"condition":0,"price":166.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493500,"bid_size":371,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":331,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493508,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947804540,"count":10741844,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493508,"sequence":41901063,"size":100,"condition":0,"price":112.795,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55491254,"bid_size":3,"bid_exchange":29,"bid":82.53,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":82.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55493521,"open":81.97,"high":87.26,"low":76.0,"close":82.52,"volume":18640298,"count":238590,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55493521,"sequence":41901082,"size":100,"condition":0,"price":82.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55493512,"bid_size":22965,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39428,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55493514,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594277,"count":707191,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55493514,"sequence":41901067,"size":71,"condition":115,"price":110.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55493484,"bid_size":123,"bid_exchange":29,"bid":91.76,"bid_condition":0,"ask_size":239,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55493515,"open":75.63,"high":97.3,"low":73.45,"close":91.78,"volume":276976303,"count":1851804,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55493515,"sequence":41901070,"size":100,"condition":4,"price":91.7818,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMA"},"quote":{"ms_of_day":55345639,"bid_size":1,"bid_exchange":29,"bid":80.62,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":80.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMA"},"ohlc":{"ms_of_day":55493517,"open":84.0,"high":88.91,"low":72.4,"close":80.66,"volume":1362045,"count":32107,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMA"},"trade":{"ms_of_day":55493517,"sequence":41901071,"size":2,"condition":115,"price":80.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55493515,"bid_size":22965,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39409,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55493517,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594296,"count":707192,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55493517,"sequence":41901072,"size":19,"condition":115,"price":110.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493509,"bid_size":371,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493517,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947804640,"count":10741845,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493517,"sequence":41901073,"size":100,"condition":0,"price":112.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNT"},"quote":{"ms_of_day":55448584,"bid_size":2926,"bid_exchange":29,"bid":2.43,"bid_condition":0,"ask_size":2196,"ask_exchange":29,"ask":2.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNT"},"ohlc":{"ms_of_day":55493518,"open":2.87,"high":2.94,"low":2.37,"close":2.43,"volume":5251297,"count":19125,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNT"},"trade":{"ms_of_day":55493518,"sequence":41901075,"size":100,"condition":4,"price":2.4341,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493517,"bid_size":311,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493518,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947804740,"count":10741846,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493518,"sequence":41901076,"size":100,"condition":0,"price":112.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493517,"bid_size":311,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493518,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947804840,"count":10741847,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493518,"sequence":41901077,"size":100,"condition":0,"price":112.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55493518,"bid_size":22965,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39399,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55493520,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594306,"count":707193,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55493520,"sequence":41901081,"size":10,"condition":115,"price":110.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55493484,"bid_size":123,"bid_exchange":29,"bid":91.76,"bid_condition":0,"ask_size":239,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55493522,"open":75.63,"high":97.3,"low":73.45,"close":91.82,"volume":276976403,"count":1851805,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55493522,"sequence":41901084,"size":100,"condition":4,"price":91.8254,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"quote":{"ms_of_day":55493341,"bid_size":717,"bid_exchange":29,"bid":57.29,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":57.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"ohlc":{"ms_of_day":55493522,"open":49.04,"high":57.57,"low":48.1,"close":57.3,"volume":9585288,"count":84638,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDXJ"},"trade":{"ms_of_day":55493522,"sequence":41901083,"size":100,"condition":0,"price":57.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"quote":{"ms_of_day":55493337,"bid_size":41742,"bid_exchange":29,"bid":29.16,"bid_condition":0,"ask_size":4734,"ask_exchange":29,"ask":29.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"ohlc":{"ms_of_day":55493524,"open":27.43,"high":29.32,"low":27.26,"close":29.16,"volume":11948651,"count":17028,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"trade":{"ms_of_day":55493524,"sequence":41901085,"size":142,"condition":0,"price":29.1699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"quote":{"ms_of_day":55481444,"bid_size":100,"bid_exchange":29,"bid":41.26,"bid_condition":0,"ask_size":258,"ask_exchange":29,"ask":41.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"ohlc":{"ms_of_day":55493526,"open":40.89,"high":44.28,"low":38.88,"close":41.27,"volume":8854079,"count":157767,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"trade":{"ms_of_day":55493526,"sequence":41901086,"size":3,"condition":115,"price":41.275,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"quote":{"ms_of_day":55493523,"bid_size":100,"bid_exchange":29,"bid":231.11,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":231.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"ohlc":{"ms_of_day":55493527,"open":227.05,"high":242.1,"low":189.65,"close":231.16,"volume":3385848,"count":61553,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"trade":{"ms_of_day":55493527,"sequence":41901088,"size":10,"condition":115,"price":231.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"quote":{"ms_of_day":55493526,"bid_size":10,"bid_exchange":29,"bid":15.03,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":15.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"ohlc":{"ms_of_day":55493527,"open":14.74,"high":15.74,"low":14.1,"close":15.035,"volume":2918531,"count":37506,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"trade":{"ms_of_day":55493527,"sequence":41901087,"size":100,"condition":0,"price":15.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"quote":{"ms_of_day":55492003,"bid_size":5,"bid_exchange":29,"bid":67.02,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":67.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"ohlc":{"ms_of_day":55493533,"open":67.98,"high":70.89,"low":64.23,"close":67.04,"volume":15413751,"count":167985,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"trade":{"ms_of_day":55493533,"sequence":41901091,"size":52,"condition":115,"price":67.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"quote":{"ms_of_day":55467681,"bid_size":40,"bid_exchange":29,"bid":262.82,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":263.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"ohlc":{"ms_of_day":55493537,"open":260.0,"high":265.09,"low":247.86,"close":262.86,"volume":3174568,"count":78806,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"trade":{"ms_of_day":55493537,"sequence":41901096,"size":1,"condition":115,"price":262.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNB"},"quote":{"ms_of_day":55492606,"bid_size":708,"bid_exchange":29,"bid":13.82,"bid_condition":0,"ask_size":603,"ask_exchange":29,"ask":13.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNB"},"ohlc":{"ms_of_day":55493531,"open":14.58,"high":14.58,"low":13.26,"close":13.821,"volume":8251791,"count":79063,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNB"},"trade":{"ms_of_day":55493531,"sequence":41901090,"size":100,"condition":4,"price":13.8212,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"quote":{"ms_of_day":55493521,"bid_size":366,"bid_exchange":29,"bid":49.73,"bid_condition":0,"ask_size":613,"ask_exchange":29,"ask":49.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"ohlc":{"ms_of_day":55493530,"open":48.77,"high":52.19,"low":47.57,"close":49.73,"volume":12029538,"count":145401,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"trade":{"ms_of_day":55493530,"sequence":41901089,"size":100,"condition":0,"price":49.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"quote":{"ms_of_day":55493526,"bid_size":10,"bid_exchange":29,"bid":15.03,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":15.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"ohlc":{"ms_of_day":55493538,"open":14.74,"high":15.74,"low":14.1,"close":15.04,"volume":2918536,"count":37507,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"trade":{"ms_of_day":55493538,"sequence":41901097,"size":5,"condition":115,"price":15.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55491107,"bid_size":50,"bid_exchange":29,"bid":4.14,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":4.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55493533,"open":0.6689,"high":6.66,"low":0.65,"close":4.1499,"volume":28231338,"count":105260,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55493533,"sequence":41901092,"size":4600,"condition":0,"price":4.1499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55493534,"bid_size":150,"bid_exchange":29,"bid":4.14,"bid_condition":0,"ask_size":719,"ask_exchange":29,"ask":4.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55493533,"open":0.6689,"high":6.66,"low":0.65,"close":4.15,"volume":28231363,"count":105261,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55493533,"sequence":41901093,"size":25,"condition":115,"price":4.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55493534,"bid_size":150,"bid_exchange":29,"bid":4.14,"bid_condition":0,"ask_size":719,"ask_exchange":29,"ask":4.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55493533,"open":0.6689,"high":6.66,"low":0.65,"close":4.15,"volume":28231563,"count":105262,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55493533,"sequence":41901094,"size":200,"condition":95,"price":4.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55493534,"bid_size":150,"bid_exchange":29,"bid":4.14,"bid_condition":0,"ask_size":719,"ask_exchange":29,"ask":4.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55493534,"open":0.6689,"high":6.66,"low":0.65,"close":4.15,"volume":28231763,"count":105263,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55493534,"sequence":41901095,"size":200,"condition":95,"price":4.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55492045,"bid_size":16691,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":9082,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55493538,"open":14.45,"high":14.555,"low":11.09,"close":11.189,"volume":236530772,"count":388239,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55493538,"sequence":41901100,"size":5000,"condition":0,"price":11.1897,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"quote":{"ms_of_day":55493526,"bid_size":10,"bid_exchange":29,"bid":15.03,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":15.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"ohlc":{"ms_of_day":55493538,"open":14.74,"high":15.74,"low":14.1,"close":15.04,"volume":2918547,"count":37508,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"trade":{"ms_of_day":55493538,"sequence":41901098,"size":11,"condition":115,"price":15.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"quote":{"ms_of_day":55493526,"bid_size":10,"bid_exchange":29,"bid":15.03,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":15.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"ohlc":{"ms_of_day":55493538,"open":14.74,"high":15.74,"low":14.1,"close":15.04,"volume":2918562,"count":37509,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"trade":{"ms_of_day":55493538,"sequence":41901099,"size":15,"condition":115,"price":15.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"quote":{"ms_of_day":55493526,"bid_size":10,"bid_exchange":29,"bid":15.03,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":15.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"ohlc":{"ms_of_day":55493538,"open":14.74,"high":15.74,"low":14.1,"close":15.04,"volume":2918563,"count":37510,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"trade":{"ms_of_day":55493538,"sequence":41901101,"size":1,"condition":115,"price":15.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"quote":{"ms_of_day":55493526,"bid_size":10,"bid_exchange":29,"bid":15.03,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":15.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"ohlc":{"ms_of_day":55493538,"open":14.74,"high":15.74,"low":14.1,"close":15.04,"volume":2918575,"count":37511,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"trade":{"ms_of_day":55493538,"sequence":41901102,"size":12,"condition":115,"price":15.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"quote":{"ms_of_day":55493526,"bid_size":10,"bid_exchange":29,"bid":15.03,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":15.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"ohlc":{"ms_of_day":55493539,"open":14.74,"high":15.74,"low":14.1,"close":15.04,"volume":2918675,"count":37512,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"trade":{"ms_of_day":55493539,"sequence":41901103,"size":100,"condition":0,"price":15.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUTU"},"quote":{"ms_of_day":55493528,"bid_size":101,"bid_exchange":29,"bid":111.07,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":111.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUTU"},"ohlc":{"ms_of_day":55493540,"open":105.2,"high":125.79,"low":101.5,"close":111.23,"volume":12742006,"count":167367,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUTU"},"trade":{"ms_of_day":55493540,"sequence":41901105,"size":1,"condition":115,"price":111.2329,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55493484,"bid_size":1000,"bid_exchange":29,"bid":484.58,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":484.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55493542,"open":474.23,"high":526.08,"low":451.49,"close":484.58,"volume":155951943,"count":1529432,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55493542,"sequence":41901106,"size":136,"condition":0,"price":484.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55492708,"bid_size":280,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55493540,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96550899,"count":849487,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55493540,"sequence":41901104,"size":200,"condition":0,"price":65.302,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55493488,"bid_size":870,"bid_exchange":29,"bid":569.79,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":569.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55493545,"open":561.44,"high":604.52,"low":500.94,"close":569.8,"volume":467991623,"count":3986438,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55493545,"sequence":41901107,"size":10,"condition":115,"price":569.8099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55486123,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55493547,"open":190.05,"high":204.99,"low":177.31,"close":194.63,"volume":16001288,"count":220885,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55493547,"sequence":41901111,"size":1,"condition":115,"price":194.6305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"quote":{"ms_of_day":55475437,"bid_size":201,"bid_exchange":29,"bid":97.26,"bid_condition":0,"ask_size":148,"ask_exchange":29,"ask":97.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"ohlc":{"ms_of_day":55493546,"open":99.44,"high":100.64,"low":94.7,"close":97.29,"volume":1565034,"count":32550,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"trade":{"ms_of_day":55493546,"sequence":41901108,"size":19,"condition":115,"price":97.2959,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55493542,"bid_size":1358,"bid_exchange":29,"bid":63.46,"bid_condition":0,"ask_size":4600,"ask_exchange":29,"ask":63.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55493547,"open":60.8,"high":67.73,"low":59.78,"close":63.465,"volume":248648259,"count":1137598,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55493547,"sequence":41901109,"size":500,"condition":0,"price":63.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"quote":{"ms_of_day":55493041,"bid_size":2905,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"ohlc":{"ms_of_day":55493547,"open":9.98,"high":9.98,"low":8.0,"close":8.46,"volume":7911182,"count":57421,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"trade":{"ms_of_day":55493547,"sequence":41901110,"size":29,"condition":115,"price":8.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"quote":{"ms_of_day":55487763,"bid_size":76,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":111.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"ohlc":{"ms_of_day":55493547,"open":99.46,"high":116.0,"low":94.68,"close":110.94,"volume":6100866,"count":102730,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"trade":{"ms_of_day":55493547,"sequence":41901112,"size":1,"condition":115,"price":110.9431,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"quote":{"ms_of_day":55475437,"bid_size":201,"bid_exchange":29,"bid":97.26,"bid_condition":0,"ask_size":148,"ask_exchange":29,"ask":97.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"ohlc":{"ms_of_day":55493549,"open":99.44,"high":100.64,"low":94.7,"close":97.29,"volume":1565045,"count":32551,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"trade":{"ms_of_day":55493549,"sequence":41901113,"size":11,"condition":115,"price":97.2959,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55493549,"bid_size":150,"bid_exchange":29,"bid":84.9,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55493549,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20619928,"count":334036,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55493549,"sequence":41901114,"size":100,"condition":0,"price":84.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"quote":{"ms_of_day":55475437,"bid_size":201,"bid_exchange":29,"bid":97.26,"bid_condition":0,"ask_size":148,"ask_exchange":29,"ask":97.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"ohlc":{"ms_of_day":55493549,"open":99.44,"high":100.64,"low":94.7,"close":97.29,"volume":1565046,"count":32552,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"trade":{"ms_of_day":55493549,"sequence":41901125,"size":1,"condition":115,"price":97.2959,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55493549,"bid_size":150,"bid_exchange":29,"bid":84.9,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55493549,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20619930,"count":334037,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55493549,"sequence":41901115,"size":2,"condition":115,"price":84.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"quote":{"ms_of_day":55493546,"bid_size":426,"bid_exchange":29,"bid":9.29,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":9.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"ohlc":{"ms_of_day":55493550,"open":8.58,"high":9.31,"low":6.87,"close":9.3,"volume":6388220,"count":61783,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"trade":{"ms_of_day":55493550,"sequence":41901126,"size":6,"condition":115,"price":9.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55493549,"bid_size":150,"bid_exchange":29,"bid":84.9,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55493549,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20619935,"count":334038,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55493549,"sequence":41901116,"size":5,"condition":115,"price":84.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"quote":{"ms_of_day":55487763,"bid_size":76,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":111.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"ohlc":{"ms_of_day":55493551,"open":99.46,"high":116.0,"low":94.68,"close":110.94,"volume":6100867,"count":102731,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"trade":{"ms_of_day":55493551,"sequence":41901127,"size":1,"condition":115,"price":110.9431,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55493549,"bid_size":150,"bid_exchange":29,"bid":84.9,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55493549,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20620006,"count":334039,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55493549,"sequence":41901117,"size":71,"condition":115,"price":84.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55493549,"bid_size":150,"bid_exchange":29,"bid":84.9,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55493549,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20620106,"count":334040,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55493549,"sequence":41901118,"size":100,"condition":0,"price":84.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55493549,"bid_size":150,"bid_exchange":29,"bid":84.9,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55493549,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20620206,"count":334041,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55493549,"sequence":41901119,"size":100,"condition":0,"price":84.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55493549,"bid_size":150,"bid_exchange":29,"bid":84.9,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55493549,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20620306,"count":334042,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55493549,"sequence":41901120,"size":100,"condition":0,"price":84.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55493549,"bid_size":150,"bid_exchange":29,"bid":84.9,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55493549,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20620406,"count":334043,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55493549,"sequence":41901121,"size":100,"condition":0,"price":84.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55493549,"bid_size":150,"bid_exchange":29,"bid":84.9,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55493549,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20620506,"count":334044,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55493549,"sequence":41901122,"size":100,"condition":0,"price":84.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55493549,"bid_size":150,"bid_exchange":29,"bid":84.9,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55493549,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20620606,"count":334045,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55493549,"sequence":41901123,"size":100,"condition":0,"price":84.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55493549,"bid_size":150,"bid_exchange":29,"bid":84.9,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55493549,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20620706,"count":334046,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55493549,"sequence":41901124,"size":100,"condition":0,"price":84.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"quote":{"ms_of_day":55462258,"bid_size":184,"bid_exchange":29,"bid":78.23,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"ohlc":{"ms_of_day":55493555,"open":81.06,"high":83.58,"low":77.11,"close":78.25,"volume":2634531,"count":60240,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"trade":{"ms_of_day":55493555,"sequence":41901130,"size":27,"condition":115,"price":78.2515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55490608,"bid_size":21,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55493556,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8663225,"count":114769,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55493556,"sequence":41901131,"size":7,"condition":115,"price":62.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"quote":{"ms_of_day":55493056,"bid_size":4466,"bid_exchange":29,"bid":0.77,"bid_condition":0,"ask_size":8900,"ask_exchange":29,"ask":0.7701,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"ohlc":{"ms_of_day":55493560,"open":2.13,"high":2.13,"low":0.53,"close":0.77,"volume":130049634,"count":164457,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"trade":{"ms_of_day":55493560,"sequence":41901135,"size":65,"condition":115,"price":0.7701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAG"},"quote":{"ms_of_day":55493235,"bid_size":500,"bid_exchange":29,"bid":16.5,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":16.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAG"},"ohlc":{"ms_of_day":55493563,"open":14.72,"high":17.349,"low":13.96,"close":16.531,"volume":2598285,"count":28069,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAG"},"trade":{"ms_of_day":55493563,"sequence":41901138,"size":100,"condition":4,"price":16.5315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"quote":{"ms_of_day":55493400,"bid_size":2240,"bid_exchange":29,"bid":49.65,"bid_condition":0,"ask_size":3702,"ask_exchange":29,"ask":49.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"ohlc":{"ms_of_day":55493561,"open":46.85,"high":49.86,"low":45.38,"close":49.65,"volume":93306316,"count":453601,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"trade":{"ms_of_day":55493561,"sequence":41901136,"size":200,"condition":0,"price":49.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493559,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138476497,"count":494976,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493559,"sequence":41901134,"size":100,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55493317,"bid_size":210,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1376,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55493553,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120299560,"count":1209659,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55493553,"sequence":41901128,"size":48,"condition":115,"price":224.9012,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCRI"},"quote":{"ms_of_day":55492809,"bid_size":1,"bid_exchange":29,"bid":80.23,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":80.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCRI"},"ohlc":{"ms_of_day":55493553,"open":87.19,"high":87.65,"low":76.98,"close":80.26,"volume":704874,"count":21845,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCRI"},"trade":{"ms_of_day":55493553,"sequence":41901129,"size":55,"condition":115,"price":80.2662,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"quote":{"ms_of_day":55492584,"bid_size":10297,"bid_exchange":29,"bid":15.24,"bid_condition":0,"ask_size":6185,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"ohlc":{"ms_of_day":55493556,"open":16.27,"high":16.56,"low":14.28,"close":15.24,"volume":299364846,"count":393536,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"trade":{"ms_of_day":55493556,"sequence":41901132,"size":100,"condition":0,"price":15.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYCU"},"quote":{"ms_of_day":55257465,"bid_size":100,"bid_exchange":29,"bid":0.5412,"bid_condition":0,"ask_size":4076,"ask_exchange":29,"ask":0.5733,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYCU"},"ohlc":{"ms_of_day":55493559,"open":0.7441,"high":0.9765,"low":0.51,"close":0.5476,"volume":54655598,"count":81356,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYCU"},"trade":{"ms_of_day":55493559,"sequence":41901133,"size":100,"condition":0,"price":0.5476,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"quote":{"ms_of_day":55490412,"bid_size":170,"bid_exchange":29,"bid":382.93,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":383.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"ohlc":{"ms_of_day":55493562,"open":397.72,"high":426.7,"low":344.8,"close":382.97,"volume":11517172,"count":194691,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"trade":{"ms_of_day":55493562,"sequence":41901137,"size":6,"condition":115,"price":382.9745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493564,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138476897,"count":494977,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493564,"sequence":41901141,"size":400,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493565,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138477297,"count":494978,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493565,"sequence":41901142,"size":400,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493565,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138477697,"count":494979,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493565,"sequence":41901144,"size":400,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493565,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138478097,"count":494980,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493565,"sequence":41901145,"size":400,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"quote":{"ms_of_day":55424032,"bid_size":26,"bid_exchange":29,"bid":17.0,"bid_condition":0,"ask_size":362,"ask_exchange":29,"ask":17.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"ohlc":{"ms_of_day":55493566,"open":17.0,"high":22.99,"low":16.01,"close":17.04,"volume":433960,"count":7667,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"trade":{"ms_of_day":55493566,"sequence":41901154,"size":99,"condition":115,"price":17.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493565,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138478497,"count":494981,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493565,"sequence":41901146,"size":400,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493565,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138478897,"count":494982,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493565,"sequence":41901147,"size":400,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXI"},"quote":{"ms_of_day":55478256,"bid_size":10,"bid_exchange":29,"bid":168.29,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":168.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXI"},"ohlc":{"ms_of_day":55493563,"open":182.45,"high":186.8,"low":165.63,"close":168.59,"volume":143541,"count":10617,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXI"},"trade":{"ms_of_day":55493563,"sequence":41901139,"size":15,"condition":115,"price":168.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493565,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138479297,"count":494983,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493565,"sequence":41901148,"size":400,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"quote":{"ms_of_day":55424032,"bid_size":26,"bid_exchange":29,"bid":17.0,"bid_condition":0,"ask_size":362,"ask_exchange":29,"ask":17.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"ohlc":{"ms_of_day":55493566,"open":17.0,"high":22.99,"low":16.01,"close":17.04,"volume":433961,"count":7668,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"trade":{"ms_of_day":55493566,"sequence":41901155,"size":1,"condition":115,"price":17.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493565,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138479697,"count":494984,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493565,"sequence":41901149,"size":400,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXI"},"quote":{"ms_of_day":55478256,"bid_size":10,"bid_exchange":29,"bid":168.29,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":168.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXI"},"ohlc":{"ms_of_day":55493563,"open":182.45,"high":186.8,"low":165.63,"close":168.59,"volume":143550,"count":10618,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXI"},"trade":{"ms_of_day":55493563,"sequence":41901140,"size":9,"condition":115,"price":168.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"quote":{"ms_of_day":55493182,"bid_size":3315,"bid_exchange":29,"bid":6.2,"bid_condition":0,"ask_size":9999,"ask_exchange":29,"ask":6.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"ohlc":{"ms_of_day":55493566,"open":6.95,"high":8.04,"low":6.06,"close":6.2,"volume":102910844,"count":264884,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"trade":{"ms_of_day":55493566,"sequence":41901158,"size":24,"condition":115,"price":6.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493565,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138480097,"count":494985,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493565,"sequence":41901150,"size":400,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493566,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138480497,"count":494986,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493566,"sequence":41901151,"size":400,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493566,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138480897,"count":494987,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493566,"sequence":41901152,"size":400,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"quote":{"ms_of_day":55493183,"bid_size":100,"bid_exchange":29,"bid":41.34,"bid_condition":0,"ask_size":81,"ask_exchange":29,"ask":41.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"ohlc":{"ms_of_day":55493565,"open":38.0,"high":41.679,"low":37.51,"close":41.36,"volume":5779043,"count":59719,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHI"},"trade":{"ms_of_day":55493565,"sequence":41901143,"size":20,"condition":96,"price":41.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493566,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138481297,"count":494988,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493566,"sequence":41901153,"size":400,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493566,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138481697,"count":494989,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493566,"sequence":41901156,"size":400,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"quote":{"ms_of_day":55487226,"bid_size":1232,"bid_exchange":29,"bid":8.1,"bid_condition":0,"ask_size":1643,"ask_exchange":29,"ask":8.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"ohlc":{"ms_of_day":55493570,"open":9.17,"high":9.375,"low":7.915,"close":8.105,"volume":15054556,"count":101166,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"trade":{"ms_of_day":55493570,"sequence":41901163,"size":3,"condition":115,"price":8.1054,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"quote":{"ms_of_day":55473311,"bid_size":114,"bid_exchange":29,"bid":54.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":54.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"ohlc":{"ms_of_day":55493574,"open":52.23,"high":54.44,"low":49.0,"close":54.4,"volume":9003865,"count":151079,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"trade":{"ms_of_day":55493574,"sequence":41901174,"size":1,"condition":115,"price":54.4022,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493559,"bid_size":404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493566,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57687520,"count":416311,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493566,"sequence":41901157,"size":200,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRM"},"quote":{"ms_of_day":55493572,"bid_size":300,"bid_exchange":29,"bid":0.4848,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.488,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRM"},"ohlc":{"ms_of_day":55493572,"open":0.3883,"high":0.4892,"low":0.375,"close":0.485,"volume":180047,"count":552,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRM"},"trade":{"ms_of_day":55493572,"sequence":41901169,"size":2703,"condition":0,"price":0.485,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493566,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138482097,"count":494990,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493566,"sequence":41901159,"size":400,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFH"},"quote":{"ms_of_day":55485023,"bid_size":4,"bid_exchange":29,"bid":51.62,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":51.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFH"},"ohlc":{"ms_of_day":55493571,"open":47.49,"high":52.52,"low":47.12,"close":51.66,"volume":1413851,"count":32746,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFH"},"trade":{"ms_of_day":55493571,"sequence":41901166,"size":6,"condition":115,"price":51.6617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493567,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138482497,"count":494991,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493567,"sequence":41901160,"size":400,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRM"},"quote":{"ms_of_day":55493572,"bid_size":300,"bid_exchange":29,"bid":0.4848,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.488,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRM"},"ohlc":{"ms_of_day":55493572,"open":0.3883,"high":0.4892,"low":0.375,"close":0.485,"volume":180048,"count":553,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRM"},"trade":{"ms_of_day":55493572,"sequence":41901170,"size":1,"condition":115,"price":0.485,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTV"},"quote":{"ms_of_day":55485157,"bid_size":87,"bid_exchange":29,"bid":74.85,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":74.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTV"},"ohlc":{"ms_of_day":55493574,"open":78.61,"high":79.39,"low":73.93,"close":74.87,"volume":2645554,"count":48680,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTV"},"trade":{"ms_of_day":55493574,"sequence":41901173,"size":34,"condition":115,"price":74.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493568,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138482507,"count":494992,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493568,"sequence":41901161,"size":10,"condition":115,"price":13.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCGO"},"quote":{"ms_of_day":55416148,"bid_size":2421,"bid_exchange":29,"bid":2.76,"bid_condition":0,"ask_size":1288,"ask_exchange":29,"ask":2.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCGO"},"ohlc":{"ms_of_day":55493568,"open":3.0098,"high":3.18,"low":2.67,"close":2.7603,"volume":5692830,"count":34767,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCGO"},"trade":{"ms_of_day":55493568,"sequence":41901162,"size":100,"condition":4,"price":2.7603,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493570,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138482907,"count":494993,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493570,"sequence":41901164,"size":400,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493571,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138483307,"count":494994,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493571,"sequence":41901165,"size":400,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493572,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138483707,"count":494995,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493572,"sequence":41901167,"size":400,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493572,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138484107,"count":494996,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493572,"sequence":41901168,"size":400,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493572,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138484507,"count":494997,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493572,"sequence":41901171,"size":400,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493572,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138484807,"count":494998,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493572,"sequence":41901172,"size":300,"condition":0,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493549,"bid_size":402,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493576,"open":44.62,"high":50.36,"low":35.91,"close":44.7,"volume":199529627,"count":983578,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493576,"sequence":41901178,"size":2000,"condition":0,"price":44.7098,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDHG"},"quote":{"ms_of_day":55364257,"bid_size":100,"bid_exchange":29,"bid":4.56,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":4.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDHG"},"ohlc":{"ms_of_day":55493577,"open":0.85,"high":4.7,"low":0.72,"close":4.61,"volume":30129840,"count":103220,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDHG"},"trade":{"ms_of_day":55493577,"sequence":41901180,"size":3,"condition":115,"price":4.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493577,"bid_size":452,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":568,"ask_exchange":29,"ask":44.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493577,"open":44.62,"high":50.36,"low":35.91,"close":44.71,"volume":199529727,"count":983579,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493577,"sequence":41901181,"size":100,"condition":95,"price":44.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493577,"bid_size":452,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":568,"ask_exchange":29,"ask":44.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493577,"open":44.62,"high":50.36,"low":35.91,"close":44.71,"volume":199529839,"count":983580,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493577,"sequence":41901182,"size":112,"condition":95,"price":44.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493577,"bid_size":528,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":368,"ask_exchange":29,"ask":44.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493577,"open":44.62,"high":50.36,"low":35.91,"close":44.71,"volume":199529939,"count":983581,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493577,"sequence":41901183,"size":100,"condition":0,"price":44.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVI"},"quote":{"ms_of_day":55448967,"bid_size":148,"bid_exchange":29,"bid":19.97,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":19.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVI"},"ohlc":{"ms_of_day":55493581,"open":18.61,"high":22.05,"low":17.41,"close":19.98,"volume":3333070,"count":65280,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVI"},"trade":{"ms_of_day":55493581,"sequence":41901186,"size":7,"condition":115,"price":19.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55493195,"bid_size":8270,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":1670,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55493575,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43712521,"count":143226,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55493575,"sequence":41901176,"size":18,"condition":115,"price":8.6285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WING"},"quote":{"ms_of_day":55492765,"bid_size":263,"bid_exchange":29,"bid":230.25,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":230.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WING"},"ohlc":{"ms_of_day":55493578,"open":232.51,"high":242.99,"low":205.15,"close":230.39,"volume":2848784,"count":70299,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WING"},"trade":{"ms_of_day":55493578,"sequence":41901184,"size":100,"condition":95,"price":230.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBOC"},"quote":{"ms_of_day":55490078,"bid_size":423,"bid_exchange":29,"bid":64.18,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":64.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBOC"},"ohlc":{"ms_of_day":55493576,"open":66.94,"high":67.83,"low":60.23,"close":64.29,"volume":2284565,"count":45018,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBOC"},"trade":{"ms_of_day":55493576,"sequence":41901177,"size":1,"condition":115,"price":64.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55490626,"bid_size":32,"bid_exchange":29,"bid":984.66,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55493574,"open":976.78,"high":1024.54,"low":862.96,"close":985.09,"volume":21669199,"count":431185,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55493574,"sequence":41901175,"size":1,"condition":115,"price":985.0988,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55456818,"bid_size":642,"bid_exchange":29,"bid":2.8,"bid_condition":0,"ask_size":480,"ask_exchange":29,"ask":2.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55493581,"open":1.34,"high":6.06,"low":0.99,"close":2.8,"volume":189446165,"count":694973,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55493581,"sequence":41901187,"size":1,"condition":115,"price":2.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"quote":{"ms_of_day":55483121,"bid_size":200,"bid_exchange":29,"bid":19.44,"bid_condition":0,"ask_size":537,"ask_exchange":29,"ask":19.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"ohlc":{"ms_of_day":55493586,"open":22.0,"high":22.22,"low":19.0,"close":19.45,"volume":3477965,"count":58853,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"trade":{"ms_of_day":55493586,"sequence":41901191,"size":1,"condition":115,"price":19.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55493582,"bid_size":400,"bid_exchange":29,"bid":2.79,"bid_condition":0,"ask_size":704,"ask_exchange":29,"ask":2.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55493582,"open":1.34,"high":6.06,"low":0.99,"close":2.8,"volume":189446565,"count":694974,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55493582,"sequence":41901188,"size":400,"condition":0,"price":2.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55493181,"bid_size":2344,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":1537,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55493577,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39054132,"count":182505,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55493577,"sequence":41901179,"size":1,"condition":115,"price":9.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55493582,"bid_size":400,"bid_exchange":29,"bid":2.79,"bid_condition":0,"ask_size":704,"ask_exchange":29,"ask":2.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55493582,"open":1.34,"high":6.06,"low":0.99,"close":2.8,"volume":189446707,"count":694975,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55493582,"sequence":41901189,"size":142,"condition":0,"price":2.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55493582,"bid_size":400,"bid_exchange":29,"bid":2.79,"bid_condition":0,"ask_size":704,"ask_exchange":29,"ask":2.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55493582,"open":1.34,"high":6.06,"low":0.99,"close":2.8,"volume":189446807,"count":694976,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55493582,"sequence":41901190,"size":100,"condition":0,"price":2.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JLL"},"quote":{"ms_of_day":55487029,"bid_size":10,"bid_exchange":29,"bid":253.35,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":253.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JLL"},"ohlc":{"ms_of_day":55493580,"open":262.94,"high":271.59,"low":236.36,"close":253.26,"volume":1566618,"count":51605,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JLL"},"trade":{"ms_of_day":55493580,"sequence":41901185,"size":3,"condition":115,"price":253.2664,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"quote":{"ms_of_day":55493567,"bid_size":3315,"bid_exchange":29,"bid":6.2,"bid_condition":0,"ask_size":10199,"ask_exchange":29,"ask":6.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"ohlc":{"ms_of_day":55493586,"open":6.95,"high":8.04,"low":6.06,"close":6.2,"volume":102910851,"count":264885,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"trade":{"ms_of_day":55493586,"sequence":41901192,"size":7,"condition":115,"price":6.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCE"},"quote":{"ms_of_day":55492081,"bid_size":627,"bid_exchange":29,"bid":23.12,"bid_condition":0,"ask_size":765,"ask_exchange":29,"ask":23.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCE"},"ohlc":{"ms_of_day":55493588,"open":23.65,"high":25.14,"low":22.6,"close":23.121,"volume":5127736,"count":44024,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCE"},"trade":{"ms_of_day":55493588,"sequence":41901195,"size":1,"condition":96,"price":23.1215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55491535,"bid_size":2402,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":3315,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493588,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138485097,"count":494999,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493588,"sequence":41901197,"size":290,"condition":0,"price":13.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":2705,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":1610,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493588,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138486297,"count":495000,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493588,"sequence":41901198,"size":1200,"condition":0,"price":13.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":2705,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":1610,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493588,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138486397,"count":495001,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493588,"sequence":41901199,"size":100,"condition":0,"price":13.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":2705,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":1610,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493588,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138486702,"count":495002,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493588,"sequence":41901200,"size":305,"condition":0,"price":13.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":2605,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":12179,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138486797,"count":495003,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901201,"size":95,"condition":115,"price":13.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":2605,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":12179,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138486802,"count":495004,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901202,"size":5,"condition":115,"price":13.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":3971,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":12179,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138486997,"count":495005,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901203,"size":195,"condition":95,"price":13.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":3971,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":12179,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138487197,"count":495006,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901204,"size":200,"condition":95,"price":13.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":3971,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":12179,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138487297,"count":495007,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901205,"size":100,"condition":95,"price":13.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":3971,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":12179,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138487497,"count":495008,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901206,"size":200,"condition":95,"price":13.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":5204,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":11879,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138487504,"count":495009,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901207,"size":7,"condition":115,"price":13.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":5204,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":11879,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138487704,"count":495010,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901208,"size":200,"condition":95,"price":13.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":5204,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":11879,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138487711,"count":495011,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901209,"size":7,"condition":115,"price":13.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":5204,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":11879,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138488311,"count":495012,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901210,"size":600,"condition":95,"price":13.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":5204,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":11879,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138488406,"count":495013,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901211,"size":95,"condition":115,"price":13.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":5204,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":11879,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138488412,"count":495014,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901212,"size":6,"condition":115,"price":13.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":5204,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":11879,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138488512,"count":495015,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901213,"size":100,"condition":95,"price":13.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":5204,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":11879,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138488612,"count":495016,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901214,"size":100,"condition":95,"price":13.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493485,"bid_size":55,"bid_exchange":29,"bid":278.87,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493587,"open":275.25,"high":391.03,"low":168.5,"close":278.86,"volume":581395807,"count":6833627,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493587,"sequence":41901193,"size":600,"condition":0,"price":278.8609,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55493376,"bid_size":1901,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":2793,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55493591,"open":16.12,"high":16.53,"low":14.25,"close":14.65,"volume":56225317,"count":196996,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55493591,"sequence":41901234,"size":111,"condition":0,"price":14.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55483664,"bid_size":10,"bid_exchange":29,"bid":341.9,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":342.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55493588,"open":366.5,"high":372.38,"low":284.02,"close":342.0,"volume":10949479,"count":248029,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55493588,"sequence":41901196,"size":19,"condition":115,"price":342.0078,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCS"},"quote":{"ms_of_day":55478219,"bid_size":100,"bid_exchange":29,"bid":69.5,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":69.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCS"},"ohlc":{"ms_of_day":55493592,"open":70.41,"high":71.11,"low":67.5,"close":69.6,"volume":334959,"count":13718,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCS"},"trade":{"ms_of_day":55493592,"sequence":41901241,"size":1,"condition":115,"price":69.6032,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55492045,"bid_size":16691,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":9082,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55493587,"open":14.45,"high":14.555,"low":11.09,"close":11.189,"volume":236535772,"count":388240,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55493587,"sequence":41901194,"size":5000,"condition":0,"price":11.1892,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":5300,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11649,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138488695,"count":495017,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901215,"size":83,"condition":115,"price":13.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55493584,"bid_size":400,"bid_exchange":29,"bid":2.78,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":2.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55493589,"open":1.34,"high":6.06,"low":0.99,"close":2.79,"volume":189448807,"count":694977,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55493589,"sequence":41901227,"size":2000,"condition":0,"price":2.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRTH"},"quote":{"ms_of_day":55493590,"bid_size":455,"bid_exchange":29,"bid":7.46,"bid_condition":0,"ask_size":497,"ask_exchange":29,"ask":7.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRTH"},"ohlc":{"ms_of_day":55493597,"open":8.31,"high":8.91,"low":5.06,"close":7.46,"volume":1240828,"count":14329,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRTH"},"trade":{"ms_of_day":55493597,"sequence":41901245,"size":5,"condition":115,"price":7.465,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":5300,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11649,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138488788,"count":495018,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901216,"size":93,"condition":115,"price":13.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":5781,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11649,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138488808,"count":495019,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901217,"size":20,"condition":115,"price":13.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":5781,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11649,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138488885,"count":495020,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901218,"size":77,"condition":115,"price":13.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":5781,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11649,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138489078,"count":495021,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901219,"size":193,"condition":0,"price":13.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55493591,"bid_size":400,"bid_exchange":29,"bid":2.77,"bid_condition":0,"ask_size":666,"ask_exchange":29,"ask":2.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55493591,"open":1.34,"high":6.06,"low":0.99,"close":2.78,"volume":189448907,"count":694978,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55493591,"sequence":41901235,"size":100,"condition":0,"price":2.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":5886,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11549,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138489185,"count":495022,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901220,"size":107,"condition":0,"price":13.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55493591,"bid_size":400,"bid_exchange":29,"bid":2.77,"bid_condition":0,"ask_size":666,"ask_exchange":29,"ask":2.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55493591,"open":1.34,"high":6.06,"low":0.99,"close":2.78,"volume":189449107,"count":694979,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55493591,"sequence":41901236,"size":200,"condition":0,"price":2.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":5405,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11546,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138489271,"count":495023,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901221,"size":86,"condition":115,"price":13.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55493591,"bid_size":400,"bid_exchange":29,"bid":2.77,"bid_condition":0,"ask_size":666,"ask_exchange":29,"ask":2.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55493591,"open":1.34,"high":6.06,"low":0.99,"close":2.78,"volume":189449307,"count":694980,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55493591,"sequence":41901237,"size":200,"condition":0,"price":2.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55493591,"bid_size":400,"bid_exchange":29,"bid":2.77,"bid_condition":0,"ask_size":666,"ask_exchange":29,"ask":2.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55493591,"open":1.34,"high":6.06,"low":0.99,"close":2.78,"volume":189449507,"count":694981,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55493591,"sequence":41901238,"size":200,"condition":0,"price":2.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":5405,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11546,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138489471,"count":495024,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901222,"size":200,"condition":0,"price":13.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":5405,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11546,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138489615,"count":495025,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901223,"size":144,"condition":0,"price":13.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55493591,"bid_size":400,"bid_exchange":29,"bid":2.77,"bid_condition":0,"ask_size":1079,"ask_exchange":29,"ask":2.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55493591,"open":1.34,"high":6.06,"low":0.99,"close":2.78,"volume":189451507,"count":694982,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55493591,"sequence":41901239,"size":2000,"condition":0,"price":2.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":5886,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11646,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138489652,"count":495026,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901224,"size":37,"condition":115,"price":13.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":6301,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11496,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138489752,"count":495027,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901225,"size":100,"condition":0,"price":13.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":6301,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11496,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138489819,"count":495028,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901226,"size":67,"condition":115,"price":13.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":6301,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11496,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138489823,"count":495029,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901228,"size":4,"condition":115,"price":13.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":6301,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11496,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493589,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138489923,"count":495030,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493589,"sequence":41901229,"size":100,"condition":0,"price":13.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":6301,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11496,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493590,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138490013,"count":495031,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493590,"sequence":41901230,"size":90,"condition":115,"price":13.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493589,"bid_size":6301,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11496,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493590,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138490113,"count":495032,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493590,"sequence":41901231,"size":100,"condition":0,"price":13.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFFN"},"quote":{"ms_of_day":55482724,"bid_size":2045,"bid_exchange":29,"bid":5.76,"bid_condition":0,"ask_size":1170,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFFN"},"ohlc":{"ms_of_day":55493590,"open":5.02,"high":6.49,"low":5.02,"close":5.76,"volume":4167180,"count":30785,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFFN"},"trade":{"ms_of_day":55493590,"sequence":41901232,"size":6,"condition":115,"price":5.7638,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493590,"bid_size":6301,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11296,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493591,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138490150,"count":495033,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493591,"sequence":41901233,"size":37,"condition":115,"price":13.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFFN"},"quote":{"ms_of_day":55482724,"bid_size":2045,"bid_exchange":29,"bid":5.76,"bid_condition":0,"ask_size":1170,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFFN"},"ohlc":{"ms_of_day":55493592,"open":5.02,"high":6.49,"low":5.02,"close":5.76,"volume":4167181,"count":30786,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFFN"},"trade":{"ms_of_day":55493592,"sequence":41901240,"size":1,"condition":115,"price":5.7638,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"quote":{"ms_of_day":55493056,"bid_size":4466,"bid_exchange":29,"bid":0.77,"bid_condition":0,"ask_size":8900,"ask_exchange":29,"ask":0.7701,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"ohlc":{"ms_of_day":55493602,"open":2.13,"high":2.13,"low":0.53,"close":0.77,"volume":130054673,"count":164458,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"trade":{"ms_of_day":55493602,"sequence":41901253,"size":5039,"condition":0,"price":0.7701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55493594,"bid_size":700,"bid_exchange":29,"bid":2.76,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":2.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55493596,"open":1.34,"high":6.06,"low":0.99,"close":2.77,"volume":189451510,"count":694983,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55493596,"sequence":41901244,"size":3,"condition":115,"price":2.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55493289,"bid_size":301,"bid_exchange":29,"bid":523.68,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":523.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55493599,"open":546.43,"high":562.43,"low":482.2,"close":523.69,"volume":36596845,"count":1629782,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55493599,"sequence":41901249,"size":1,"condition":115,"price":523.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55493594,"bid_size":700,"bid_exchange":29,"bid":2.76,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":2.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55493602,"open":1.34,"high":6.06,"low":0.99,"close":2.76,"volume":189452510,"count":694984,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55493602,"sequence":41901252,"size":1000,"condition":0,"price":2.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55493604,"bid_size":165,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55493604,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16754043,"count":236825,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55493604,"sequence":41901254,"size":100,"condition":95,"price":131.655,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYBR"},"quote":{"ms_of_day":55485223,"bid_size":1,"bid_exchange":29,"bid":344.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":345.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYBR"},"ohlc":{"ms_of_day":55493604,"open":353.26,"high":376.28,"low":306.82,"close":345.13,"volume":3450201,"count":86309,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYBR"},"trade":{"ms_of_day":55493604,"sequence":41901260,"size":6,"condition":115,"price":345.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55493604,"bid_size":165,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55493604,"open":137.24,"high":138.11,"low":124.3,"close":131.64,"volume":16754106,"count":236826,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55493604,"sequence":41901255,"size":63,"condition":115,"price":131.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55493604,"bid_size":165,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55493604,"open":137.24,"high":138.11,"low":124.3,"close":131.64,"volume":16754116,"count":236827,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55493604,"sequence":41901256,"size":10,"condition":115,"price":131.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55493604,"bid_size":165,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55493604,"open":137.24,"high":138.11,"low":124.3,"close":131.64,"volume":16754166,"count":236828,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55493604,"sequence":41901257,"size":50,"condition":115,"price":131.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55493604,"bid_size":165,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55493604,"open":137.24,"high":138.11,"low":124.3,"close":131.64,"volume":16754211,"count":236829,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55493604,"sequence":41901258,"size":45,"condition":115,"price":131.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"quote":{"ms_of_day":55493282,"bid_size":4500,"bid_exchange":29,"bid":8.03,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":8.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"ohlc":{"ms_of_day":55493594,"open":8.87,"high":9.725,"low":6.592,"close":8.038,"volume":132186615,"count":430066,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"trade":{"ms_of_day":55493594,"sequence":41901242,"size":12,"condition":115,"price":8.0384,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"quote":{"ms_of_day":55493282,"bid_size":4500,"bid_exchange":29,"bid":8.03,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":8.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"ohlc":{"ms_of_day":55493594,"open":8.87,"high":9.725,"low":6.592,"close":8.038,"volume":132186616,"count":430067,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"trade":{"ms_of_day":55493594,"sequence":41901243,"size":1,"condition":96,"price":8.0384,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"quote":{"ms_of_day":55493592,"bid_size":100,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"ohlc":{"ms_of_day":55493598,"open":8.28,"high":9.178,"low":7.63,"close":8.625,"volume":7624183,"count":85751,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"trade":{"ms_of_day":55493598,"sequence":41901246,"size":60,"condition":115,"price":8.625,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493559,"bid_size":404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493599,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57687532,"count":416312,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493599,"sequence":41901247,"size":12,"condition":115,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493559,"bid_size":404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493599,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57687620,"count":416313,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493599,"sequence":41901248,"size":88,"condition":115,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493559,"bid_size":404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493600,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57687720,"count":416314,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493600,"sequence":41901250,"size":100,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493596,"bid_size":4020,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11296,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493601,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138490250,"count":495034,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493601,"sequence":41901251,"size":100,"condition":0,"price":13.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493485,"bid_size":55,"bid_exchange":29,"bid":278.87,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493608,"open":275.25,"high":391.03,"low":168.5,"close":278.89,"volume":581396407,"count":6833628,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493608,"sequence":41901263,"size":600,"condition":0,"price":278.8908,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55454271,"bid_size":62,"bid_exchange":29,"bid":14.66,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":14.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55493609,"open":16.57,"high":16.73,"low":12.96,"close":14.63,"volume":16328799,"count":131143,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55493609,"sequence":41901265,"size":100,"condition":4,"price":14.6327,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"quote":{"ms_of_day":55492344,"bid_size":831,"bid_exchange":29,"bid":46.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":46.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"ohlc":{"ms_of_day":55493604,"open":51.5,"high":54.49,"low":42.62,"close":46.47,"volume":17242566,"count":218326,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"trade":{"ms_of_day":55493604,"sequence":41901259,"size":37,"condition":115,"price":46.4715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"quote":{"ms_of_day":55490552,"bid_size":105,"bid_exchange":29,"bid":256.62,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":256.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"ohlc":{"ms_of_day":55493609,"open":251.16,"high":286.0,"low":235.0,"close":256.8,"volume":5230196,"count":126342,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"trade":{"ms_of_day":55493609,"sequence":41901267,"size":1,"condition":115,"price":256.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55493604,"bid_size":228,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55493605,"open":137.24,"high":138.11,"low":124.3,"close":131.64,"volume":16754311,"count":236830,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55493605,"sequence":41901261,"size":100,"condition":0,"price":131.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFR"},"quote":{"ms_of_day":55390369,"bid_size":914,"bid_exchange":29,"bid":8.43,"bid_condition":0,"ask_size":945,"ask_exchange":29,"ask":8.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFR"},"ohlc":{"ms_of_day":55493609,"open":8.51,"high":8.54,"low":8.36,"close":8.44,"volume":3611494,"count":6540,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFR"},"trade":{"ms_of_day":55493609,"sequence":41901268,"size":100,"condition":0,"price":8.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"quote":{"ms_of_day":55493296,"bid_size":4490,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"ohlc":{"ms_of_day":55493607,"open":7.9,"high":8.9,"low":7.69,"close":8.01,"volume":48662353,"count":110854,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"trade":{"ms_of_day":55493607,"sequence":41901262,"size":1,"condition":115,"price":8.0144,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55493608,"bid_size":20,"bid_exchange":29,"bid":131.65,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55493609,"open":137.24,"high":138.11,"low":124.3,"close":131.67,"volume":16754411,"count":236831,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55493609,"sequence":41901264,"size":100,"condition":0,"price":131.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55493608,"bid_size":20,"bid_exchange":29,"bid":131.65,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55493609,"open":137.24,"high":138.11,"low":124.3,"close":131.67,"volume":16754461,"count":236832,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55493609,"sequence":41901266,"size":50,"condition":115,"price":131.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFR"},"quote":{"ms_of_day":55390369,"bid_size":914,"bid_exchange":29,"bid":8.43,"bid_condition":0,"ask_size":945,"ask_exchange":29,"ask":8.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFR"},"ohlc":{"ms_of_day":55493610,"open":8.51,"high":8.54,"low":8.36,"close":8.44,"volume":3611574,"count":6541,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFR"},"trade":{"ms_of_day":55493610,"sequence":41901269,"size":80,"condition":115,"price":8.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFR"},"quote":{"ms_of_day":55390369,"bid_size":914,"bid_exchange":29,"bid":8.43,"bid_condition":0,"ask_size":945,"ask_exchange":29,"ask":8.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFR"},"ohlc":{"ms_of_day":55493610,"open":8.51,"high":8.54,"low":8.36,"close":8.44,"volume":3611594,"count":6542,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFR"},"trade":{"ms_of_day":55493610,"sequence":41901270,"size":20,"condition":115,"price":8.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFR"},"quote":{"ms_of_day":55390369,"bid_size":914,"bid_exchange":29,"bid":8.43,"bid_condition":0,"ask_size":945,"ask_exchange":29,"ask":8.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFR"},"ohlc":{"ms_of_day":55493610,"open":8.51,"high":8.54,"low":8.36,"close":8.44,"volume":3611694,"count":6543,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFR"},"trade":{"ms_of_day":55493610,"sequence":41901271,"size":100,"condition":0,"price":8.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFR"},"quote":{"ms_of_day":55390369,"bid_size":914,"bid_exchange":29,"bid":8.43,"bid_condition":0,"ask_size":945,"ask_exchange":29,"ask":8.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFR"},"ohlc":{"ms_of_day":55493610,"open":8.51,"high":8.54,"low":8.36,"close":8.44,"volume":3611794,"count":6544,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFR"},"trade":{"ms_of_day":55493610,"sequence":41901272,"size":100,"condition":0,"price":8.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFR"},"quote":{"ms_of_day":55390369,"bid_size":914,"bid_exchange":29,"bid":8.43,"bid_condition":0,"ask_size":945,"ask_exchange":29,"ask":8.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFR"},"ohlc":{"ms_of_day":55493610,"open":8.51,"high":8.54,"low":8.36,"close":8.44,"volume":3611894,"count":6545,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFR"},"trade":{"ms_of_day":55493610,"sequence":41901273,"size":100,"condition":0,"price":8.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFR"},"quote":{"ms_of_day":55390369,"bid_size":914,"bid_exchange":29,"bid":8.43,"bid_condition":0,"ask_size":945,"ask_exchange":29,"ask":8.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFR"},"ohlc":{"ms_of_day":55493610,"open":8.51,"high":8.54,"low":8.36,"close":8.44,"volume":3612092,"count":6546,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFR"},"trade":{"ms_of_day":55493610,"sequence":41901274,"size":198,"condition":0,"price":8.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55493281,"bid_size":175,"bid_exchange":29,"bid":106.96,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":106.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55493612,"open":102.16,"high":116.11,"low":92.11,"close":106.96,"volume":105014641,"count":865839,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55493612,"sequence":41901280,"size":25,"condition":115,"price":106.9692,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOWL"},"quote":{"ms_of_day":55455209,"bid_size":1670,"bid_exchange":29,"bid":1.06,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":1.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOWL"},"ohlc":{"ms_of_day":55493614,"open":1.31,"high":1.31,"low":1.01,"close":1.06,"volume":1392769,"count":7637,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOWL"},"trade":{"ms_of_day":55493614,"sequence":41901282,"size":1,"condition":115,"price":1.065,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493606,"bid_size":3600,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11296,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493610,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138490350,"count":495035,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493610,"sequence":41901275,"size":100,"condition":0,"price":13.265,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYBR"},"quote":{"ms_of_day":55485223,"bid_size":1,"bid_exchange":29,"bid":344.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":345.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYBR"},"ohlc":{"ms_of_day":55493617,"open":353.26,"high":376.28,"low":306.82,"close":344.83,"volume":3450202,"count":86310,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYBR"},"trade":{"ms_of_day":55493617,"sequence":41901284,"size":1,"condition":115,"price":344.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493606,"bid_size":3600,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11296,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493610,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138490450,"count":495036,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493610,"sequence":41901276,"size":100,"condition":0,"price":13.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55493594,"bid_size":700,"bid_exchange":29,"bid":2.76,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":2.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55493619,"open":1.34,"high":6.06,"low":0.99,"close":2.81,"volume":189452600,"count":694985,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55493619,"sequence":41901287,"size":90,"condition":115,"price":2.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBI"},"quote":{"ms_of_day":55491789,"bid_size":1036,"bid_exchange":29,"bid":7.44,"bid_condition":0,"ask_size":410,"ask_exchange":29,"ask":7.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBI"},"ohlc":{"ms_of_day":55493612,"open":8.03,"high":8.56,"low":7.39,"close":7.44,"volume":3539920,"count":43092,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBI"},"trade":{"ms_of_day":55493612,"sequence":41901279,"size":40,"condition":115,"price":7.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493606,"bid_size":3600,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11296,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493610,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138490602,"count":495037,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493610,"sequence":41901277,"size":152,"condition":0,"price":13.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55493594,"bid_size":700,"bid_exchange":29,"bid":2.76,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":2.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55493620,"open":1.34,"high":6.06,"low":0.99,"close":2.81,"volume":189452700,"count":694986,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55493620,"sequence":41901288,"size":100,"condition":0,"price":2.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493606,"bid_size":3600,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11296,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493610,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138490702,"count":495038,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493610,"sequence":41901278,"size":100,"condition":0,"price":13.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55493594,"bid_size":700,"bid_exchange":29,"bid":2.76,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":2.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55493622,"open":1.34,"high":6.06,"low":0.99,"close":2.81,"volume":189452800,"count":694987,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55493622,"sequence":41901292,"size":100,"condition":0,"price":2.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55493594,"bid_size":700,"bid_exchange":29,"bid":2.76,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":2.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55493623,"open":1.34,"high":6.06,"low":0.99,"close":2.81,"volume":189452900,"count":694988,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55493623,"sequence":41901294,"size":100,"condition":0,"price":2.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"quote":{"ms_of_day":55493608,"bid_size":1200,"bid_exchange":29,"bid":57.54,"bid_condition":0,"ask_size":3814,"ask_exchange":29,"ask":57.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"ohlc":{"ms_of_day":55493612,"open":58.42,"high":59.22,"low":56.27,"close":57.54,"volume":17131225,"count":121791,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"trade":{"ms_of_day":55493612,"sequence":41901281,"size":4,"condition":115,"price":57.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493611,"bid_size":3300,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11296,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493615,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138490801,"count":495039,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493615,"sequence":41901283,"size":99,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"quote":{"ms_of_day":55492344,"bid_size":831,"bid_exchange":29,"bid":46.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":46.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"ohlc":{"ms_of_day":55493622,"open":51.5,"high":54.49,"low":42.62,"close":46.46,"volume":17242614,"count":218327,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"trade":{"ms_of_day":55493622,"sequence":41901293,"size":48,"condition":115,"price":46.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493568,"bid_size":361,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":331,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493621,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947804940,"count":10741848,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493621,"sequence":41901289,"size":100,"condition":0,"price":112.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"quote":{"ms_of_day":55493291,"bid_size":230,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"ohlc":{"ms_of_day":55493623,"open":53.9,"high":56.8,"low":51.04,"close":55.0,"volume":11569252,"count":122387,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"trade":{"ms_of_day":55493623,"sequence":41901295,"size":3,"condition":115,"price":55.0041,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCBP"},"quote":{"ms_of_day":55476403,"bid_size":100,"bid_exchange":29,"bid":10.18,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":10.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCBP"},"ohlc":{"ms_of_day":55493618,"open":10.13,"high":10.28,"low":9.5,"close":10.19,"volume":289428,"count":4360,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCBP"},"trade":{"ms_of_day":55493618,"sequence":41901285,"size":1,"condition":115,"price":10.195,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55493618,"bid_size":20,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55493618,"open":47.34,"high":51.57,"low":42.15,"close":44.34,"volume":49527262,"count":405394,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55493618,"sequence":41901286,"size":10,"condition":115,"price":44.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55493613,"bid_size":674,"bid_exchange":29,"bid":8.19,"bid_condition":0,"ask_size":969,"ask_exchange":29,"ask":8.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55493621,"open":7.87,"high":8.54,"low":7.67,"close":8.19,"volume":4767286,"count":37541,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55493621,"sequence":41901290,"size":43,"condition":115,"price":8.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493485,"bid_size":55,"bid_exchange":29,"bid":278.87,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493621,"open":275.25,"high":391.03,"low":168.5,"close":278.86,"volume":581396467,"count":6833629,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493621,"sequence":41901291,"size":60,"condition":115,"price":278.8609,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55493594,"bid_size":700,"bid_exchange":29,"bid":2.76,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":2.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55493624,"open":1.34,"high":6.06,"low":0.99,"close":2.81,"volume":189453000,"count":694989,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55493624,"sequence":41901296,"size":100,"condition":0,"price":2.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55493594,"bid_size":700,"bid_exchange":29,"bid":2.76,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":2.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55493625,"open":1.34,"high":6.06,"low":0.99,"close":2.81,"volume":189453100,"count":694990,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55493625,"sequence":41901297,"size":100,"condition":0,"price":2.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"quote":{"ms_of_day":55493628,"bid_size":504,"bid_exchange":29,"bid":102.64,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":102.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"ohlc":{"ms_of_day":55493628,"open":111.29,"high":114.75,"low":99.09,"close":102.72,"volume":1896866,"count":52205,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"trade":{"ms_of_day":55493628,"sequence":41901301,"size":1,"condition":115,"price":102.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"quote":{"ms_of_day":55488694,"bid_size":1334,"bid_exchange":29,"bid":6.32,"bid_condition":0,"ask_size":1345,"ask_exchange":29,"ask":6.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"ohlc":{"ms_of_day":55493628,"open":6.41,"high":6.84,"low":5.81,"close":6.32,"volume":2369403,"count":21013,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"trade":{"ms_of_day":55493628,"sequence":41901302,"size":100,"condition":0,"price":6.325,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNA"},"quote":{"ms_of_day":55484792,"bid_size":4731,"bid_exchange":29,"bid":13.02,"bid_condition":0,"ask_size":917,"ask_exchange":29,"ask":13.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNA"},"ohlc":{"ms_of_day":55493628,"open":12.98,"high":13.09,"low":12.98,"close":13.02,"volume":4327797,"count":23376,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNA"},"trade":{"ms_of_day":55493628,"sequence":41901303,"size":21,"condition":96,"price":13.0247,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55493145,"bid_size":51,"bid_exchange":29,"bid":97.17,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":97.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55493626,"open":90.14,"high":97.4,"low":89.92,"close":97.2,"volume":2540704,"count":36166,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55493626,"sequence":41901298,"size":131,"condition":0,"price":97.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"quote":{"ms_of_day":55493628,"bid_size":504,"bid_exchange":29,"bid":102.64,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":102.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"ohlc":{"ms_of_day":55493629,"open":111.29,"high":114.75,"low":99.09,"close":102.7,"volume":1896867,"count":52206,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"trade":{"ms_of_day":55493629,"sequence":41901306,"size":1,"condition":115,"price":102.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55491161,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1727,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55493627,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241423804,"count":411945,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55493627,"sequence":41901299,"size":1,"condition":115,"price":24.9703,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOWL"},"quote":{"ms_of_day":55455209,"bid_size":1670,"bid_exchange":29,"bid":1.06,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":1.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOWL"},"ohlc":{"ms_of_day":55493630,"open":1.31,"high":1.31,"low":1.01,"close":1.06,"volume":1392777,"count":7638,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOWL"},"trade":{"ms_of_day":55493630,"sequence":41901309,"size":8,"condition":115,"price":1.065,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55492021,"bid_size":85,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55493628,"open":190.79,"high":193.81,"low":171.17,"close":175.66,"volume":32915893,"count":444922,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55493628,"sequence":41901300,"size":6,"condition":115,"price":175.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SID"},"quote":{"ms_of_day":55457321,"bid_size":12021,"bid_exchange":29,"bid":1.74,"bid_condition":0,"ask_size":9449,"ask_exchange":29,"ask":1.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SID"},"ohlc":{"ms_of_day":55493629,"open":1.4,"high":1.81,"low":1.275,"close":1.744,"volume":5633176,"count":12297,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SID"},"trade":{"ms_of_day":55493629,"sequence":41901304,"size":100,"condition":4,"price":1.7448,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MODG"},"quote":{"ms_of_day":55493379,"bid_size":843,"bid_exchange":29,"bid":6.87,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":6.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MODG"},"ohlc":{"ms_of_day":55493631,"open":6.2,"high":6.98,"low":6.01,"close":6.88,"volume":6901863,"count":53365,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MODG"},"trade":{"ms_of_day":55493631,"sequence":41901311,"size":48,"condition":115,"price":6.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBI"},"quote":{"ms_of_day":55493272,"bid_size":1200,"bid_exchange":29,"bid":85.86,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":85.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBI"},"ohlc":{"ms_of_day":55493632,"open":88.68,"high":89.55,"low":82.51,"close":85.87,"volume":13399208,"count":112321,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBI"},"trade":{"ms_of_day":55493632,"sequence":41901315,"size":200,"condition":0,"price":85.871,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"quote":{"ms_of_day":55488694,"bid_size":1334,"bid_exchange":29,"bid":6.32,"bid_condition":0,"ask_size":1345,"ask_exchange":29,"ask":6.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"ohlc":{"ms_of_day":55493631,"open":6.41,"high":6.84,"low":5.81,"close":6.33,"volume":2369603,"count":21014,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"trade":{"ms_of_day":55493631,"sequence":41901310,"size":200,"condition":0,"price":6.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493568,"bid_size":361,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":331,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493632,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947805040,"count":10741849,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493632,"sequence":41901316,"size":100,"condition":0,"price":112.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"quote":{"ms_of_day":55488694,"bid_size":1334,"bid_exchange":29,"bid":6.32,"bid_condition":0,"ask_size":1345,"ask_exchange":29,"ask":6.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"ohlc":{"ms_of_day":55493631,"open":6.41,"high":6.84,"low":5.81,"close":6.33,"volume":2369638,"count":21015,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"trade":{"ms_of_day":55493631,"sequence":41901312,"size":35,"condition":115,"price":6.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"quote":{"ms_of_day":55488694,"bid_size":1334,"bid_exchange":29,"bid":6.32,"bid_condition":0,"ask_size":1345,"ask_exchange":29,"ask":6.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"ohlc":{"ms_of_day":55493631,"open":6.41,"high":6.84,"low":5.81,"close":6.33,"volume":2369738,"count":21016,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"trade":{"ms_of_day":55493631,"sequence":41901313,"size":100,"condition":0,"price":6.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493568,"bid_size":361,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":331,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493632,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947805140,"count":10741850,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493632,"sequence":41901317,"size":100,"condition":0,"price":112.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"quote":{"ms_of_day":55488694,"bid_size":1334,"bid_exchange":29,"bid":6.32,"bid_condition":0,"ask_size":1345,"ask_exchange":29,"ask":6.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"ohlc":{"ms_of_day":55493631,"open":6.41,"high":6.84,"low":5.81,"close":6.32,"volume":2369758,"count":21017,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"trade":{"ms_of_day":55493631,"sequence":41901314,"size":20,"condition":96,"price":6.3292,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493568,"bid_size":361,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":331,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493632,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947805265,"count":10741851,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493632,"sequence":41901318,"size":125,"condition":0,"price":112.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493632,"bid_size":461,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":252,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493632,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947805340,"count":10741852,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493632,"sequence":41901319,"size":75,"condition":115,"price":112.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493632,"bid_size":461,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":252,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493633,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947805440,"count":10741853,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493633,"sequence":41901320,"size":100,"condition":0,"price":112.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493632,"bid_size":461,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":252,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493633,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947805565,"count":10741854,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493633,"sequence":41901322,"size":125,"condition":0,"price":112.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55493494,"bid_size":1005,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55493629,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57525097,"count":608377,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55493629,"sequence":41901305,"size":71,"condition":115,"price":70.349,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55493452,"bid_size":150,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55493630,"open":201.99,"high":228.656,"low":186.584,"close":202.645,"volume":129840623,"count":1577378,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55493630,"sequence":41901307,"size":20,"condition":115,"price":202.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55493494,"bid_size":1005,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55493630,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57525119,"count":608378,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55493630,"sequence":41901308,"size":22,"condition":96,"price":70.3441,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55493363,"bid_size":182,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55493634,"open":92.85,"high":120.97,"low":76.14,"close":91.76,"volume":96205877,"count":878685,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55493634,"sequence":41901323,"size":1,"condition":96,"price":91.7645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55493637,"bid_size":200,"bid_exchange":29,"bid":43.5,"bid_condition":0,"ask_size":905,"ask_exchange":29,"ask":43.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55493637,"open":42.88,"high":48.0,"low":40.92,"close":43.5,"volume":33036904,"count":264698,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55493637,"sequence":41901331,"size":5,"condition":115,"price":43.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55493637,"bid_size":200,"bid_exchange":29,"bid":43.5,"bid_condition":0,"ask_size":905,"ask_exchange":29,"ask":43.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55493637,"open":42.88,"high":48.0,"low":40.92,"close":43.5,"volume":33036999,"count":264699,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55493637,"sequence":41901332,"size":95,"condition":115,"price":43.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"quote":{"ms_of_day":55491047,"bid_size":260,"bid_exchange":29,"bid":70.28,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":70.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"ohlc":{"ms_of_day":55493633,"open":88.93,"high":92.57,"low":69.77,"close":70.295,"volume":20238015,"count":251776,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"trade":{"ms_of_day":55493633,"sequence":41901321,"size":1,"condition":115,"price":70.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55493376,"bid_size":1901,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":2793,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55493638,"open":16.12,"high":16.53,"low":14.25,"close":14.65,"volume":56225417,"count":196997,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55493638,"sequence":41901333,"size":100,"condition":0,"price":14.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"quote":{"ms_of_day":55491047,"bid_size":260,"bid_exchange":29,"bid":70.28,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":70.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"ohlc":{"ms_of_day":55493634,"open":88.93,"high":92.57,"low":69.77,"close":70.29,"volume":20238017,"count":251777,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"trade":{"ms_of_day":55493634,"sequence":41901324,"size":2,"condition":115,"price":70.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"quote":{"ms_of_day":55493622,"bid_size":34,"bid_exchange":29,"bid":148.26,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":148.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"ohlc":{"ms_of_day":55493636,"open":150.96,"high":156.67,"low":137.75,"close":148.27,"volume":3547530,"count":84104,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"trade":{"ms_of_day":55493636,"sequence":41901325,"size":15,"condition":115,"price":148.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"quote":{"ms_of_day":55488694,"bid_size":1334,"bid_exchange":29,"bid":6.32,"bid_condition":0,"ask_size":1345,"ask_exchange":29,"ask":6.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"ohlc":{"ms_of_day":55493636,"open":6.41,"high":6.84,"low":5.81,"close":6.33,"volume":2369793,"count":21018,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"trade":{"ms_of_day":55493636,"sequence":41901327,"size":35,"condition":115,"price":6.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55493376,"bid_size":1901,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":2793,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55493639,"open":16.12,"high":16.53,"low":14.25,"close":14.65,"volume":56225531,"count":196998,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55493639,"sequence":41901335,"size":114,"condition":0,"price":14.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"quote":{"ms_of_day":55488694,"bid_size":1334,"bid_exchange":29,"bid":6.32,"bid_condition":0,"ask_size":1345,"ask_exchange":29,"ask":6.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"ohlc":{"ms_of_day":55493636,"open":6.41,"high":6.84,"low":5.81,"close":6.33,"volume":2369848,"count":21019,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"trade":{"ms_of_day":55493636,"sequence":41901330,"size":55,"condition":115,"price":6.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55491759,"bid_size":82,"bid_exchange":29,"bid":126.91,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":126.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55493639,"open":121.3,"high":136.39,"low":118.81,"close":126.91,"volume":14480280,"count":261931,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55493639,"sequence":41901338,"size":505,"condition":0,"price":126.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55493376,"bid_size":1901,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":2793,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55493647,"open":16.12,"high":16.53,"low":14.25,"close":14.64,"volume":56225623,"count":196999,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55493647,"sequence":41901343,"size":92,"condition":115,"price":14.645,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"quote":{"ms_of_day":55493638,"bid_size":1334,"bid_exchange":29,"bid":6.32,"bid_condition":0,"ask_size":1338,"ask_exchange":29,"ask":6.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"ohlc":{"ms_of_day":55493638,"open":6.41,"high":6.84,"low":5.81,"close":6.33,"volume":2369855,"count":21020,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"trade":{"ms_of_day":55493638,"sequence":41901334,"size":7,"condition":115,"price":6.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"quote":{"ms_of_day":55493622,"bid_size":34,"bid_exchange":29,"bid":148.26,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":148.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"ohlc":{"ms_of_day":55493646,"open":150.96,"high":156.67,"low":137.75,"close":148.31,"volume":3547570,"count":84105,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"trade":{"ms_of_day":55493646,"sequence":41901340,"size":40,"condition":115,"price":148.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493635,"bid_size":461,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493636,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947805665,"count":10741855,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493636,"sequence":41901326,"size":100,"condition":0,"price":112.795,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"quote":{"ms_of_day":55493639,"bid_size":1434,"bid_exchange":29,"bid":6.32,"bid_condition":0,"ask_size":1238,"ask_exchange":29,"ask":6.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"ohlc":{"ms_of_day":55493639,"open":6.41,"high":6.84,"low":5.81,"close":6.33,"volume":2369881,"count":21021,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"trade":{"ms_of_day":55493639,"sequence":41901336,"size":26,"condition":115,"price":6.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"quote":{"ms_of_day":55493639,"bid_size":1434,"bid_exchange":29,"bid":6.32,"bid_condition":0,"ask_size":1238,"ask_exchange":29,"ask":6.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"ohlc":{"ms_of_day":55493639,"open":6.41,"high":6.84,"low":5.81,"close":6.33,"volume":2369955,"count":21022,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"trade":{"ms_of_day":55493639,"sequence":41901337,"size":74,"condition":115,"price":6.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493635,"bid_size":461,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493636,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947805765,"count":10741856,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493636,"sequence":41901328,"size":100,"condition":0,"price":112.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493636,"bid_size":361,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":335,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493636,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947805865,"count":10741857,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493636,"sequence":41901329,"size":100,"condition":0,"price":112.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493636,"bid_size":361,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":335,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493642,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947805965,"count":10741858,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493642,"sequence":41901339,"size":100,"condition":0,"price":112.795,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"quote":{"ms_of_day":55487056,"bid_size":2,"bid_exchange":29,"bid":235.94,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":236.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"ohlc":{"ms_of_day":55493656,"open":242.64,"high":299.998,"low":228.0,"close":236.08,"volume":2054604,"count":55500,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"trade":{"ms_of_day":55493656,"sequence":41901346,"size":300,"condition":0,"price":236.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"quote":{"ms_of_day":55493622,"bid_size":34,"bid_exchange":29,"bid":148.26,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":148.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"ohlc":{"ms_of_day":55493646,"open":150.96,"high":156.67,"low":137.75,"close":148.31,"volume":3547667,"count":84106,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"trade":{"ms_of_day":55493646,"sequence":41901341,"size":97,"condition":115,"price":148.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"quote":{"ms_of_day":55493622,"bid_size":34,"bid_exchange":29,"bid":148.26,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":148.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"ohlc":{"ms_of_day":55493646,"open":150.96,"high":156.67,"low":137.75,"close":148.31,"volume":3547727,"count":84107,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"trade":{"ms_of_day":55493646,"sequence":41901342,"size":60,"condition":115,"price":148.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"quote":{"ms_of_day":55468842,"bid_size":62,"bid_exchange":29,"bid":22.88,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":22.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"ohlc":{"ms_of_day":55493658,"open":22.96,"high":24.26,"low":22.39,"close":22.89,"volume":2761762,"count":38943,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"trade":{"ms_of_day":55493658,"sequence":41901347,"size":100,"condition":0,"price":22.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55491535,"bid_size":1826,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55493647,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24452612,"count":111175,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55493647,"sequence":41901344,"size":6,"condition":115,"price":5.155,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493621,"bid_size":30,"bid_exchange":29,"bid":278.87,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493658,"open":275.25,"high":391.03,"low":168.5,"close":278.89,"volume":581396555,"count":6833630,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493658,"sequence":41901348,"size":88,"condition":115,"price":278.8938,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHE"},"quote":{"ms_of_day":55374992,"bid_size":10,"bid_exchange":29,"bid":614.5,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":615.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHE"},"ohlc":{"ms_of_day":55493658,"open":591.8,"high":617.0,"low":578.04,"close":615.0,"volume":480278,"count":38537,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHE"},"trade":{"ms_of_day":55493658,"sequence":41901349,"size":1,"condition":115,"price":615.0057,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHF"},"quote":{"ms_of_day":55493658,"bid_size":13,"bid_exchange":29,"bid":59.1,"bid_condition":0,"ask_size":478,"ask_exchange":29,"ask":59.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHF"},"ohlc":{"ms_of_day":55493658,"open":68.99,"high":68.99,"low":54.36,"close":59.1,"volume":2760517,"count":40178,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHF"},"trade":{"ms_of_day":55493658,"sequence":41901350,"size":1,"condition":115,"price":59.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KINS"},"quote":{"ms_of_day":55411149,"bid_size":100,"bid_exchange":29,"bid":17.7,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":17.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KINS"},"ohlc":{"ms_of_day":55493656,"open":16.442,"high":17.79,"low":13.301,"close":17.732,"volume":2041074,"count":25168,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KINS"},"trade":{"ms_of_day":55493656,"sequence":41901345,"size":5,"condition":115,"price":17.7323,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVEE"},"quote":{"ms_of_day":55493661,"bid_size":242,"bid_exchange":29,"bid":19.33,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":19.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVEE"},"ohlc":{"ms_of_day":55493661,"open":16.05,"high":19.62,"low":12.12,"close":19.34,"volume":3914183,"count":43653,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVEE"},"trade":{"ms_of_day":55493661,"sequence":41901352,"size":6,"condition":115,"price":19.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KINS"},"quote":{"ms_of_day":55411149,"bid_size":100,"bid_exchange":29,"bid":17.7,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":17.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KINS"},"ohlc":{"ms_of_day":55493659,"open":16.442,"high":17.79,"low":13.301,"close":17.71,"volume":2041076,"count":25169,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KINS"},"trade":{"ms_of_day":55493659,"sequence":41901351,"size":2,"condition":115,"price":17.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TERN"},"quote":{"ms_of_day":55480324,"bid_size":1439,"bid_exchange":29,"bid":3.15,"bid_condition":0,"ask_size":1077,"ask_exchange":29,"ask":3.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TERN"},"ohlc":{"ms_of_day":55493665,"open":3.36,"high":3.67,"low":3.02,"close":3.15,"volume":4699006,"count":32757,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TERN"},"trade":{"ms_of_day":55493665,"sequence":41901353,"size":12,"condition":115,"price":3.155,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRO"},"quote":{"ms_of_day":55493665,"bid_size":2635,"bid_exchange":29,"bid":0.742,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.7433,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRO"},"ohlc":{"ms_of_day":55493665,"open":1.59,"high":1.62,"low":0.72,"close":0.74,"volume":4505119,"count":17399,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRO"},"trade":{"ms_of_day":55493665,"sequence":41901354,"size":51,"condition":115,"price":0.7431,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"quote":{"ms_of_day":55488886,"bid_size":304,"bid_exchange":29,"bid":15.28,"bid_condition":0,"ask_size":358,"ask_exchange":29,"ask":15.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"ohlc":{"ms_of_day":55493659,"open":17.37,"high":19.67,"low":15.05,"close":15.28,"volume":9971007,"count":89101,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"trade":{"ms_of_day":55493659,"sequence":41901355,"size":32,"condition":115,"price":15.285,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSC"},"quote":{"ms_of_day":55492428,"bid_size":131,"bid_exchange":29,"bid":136.88,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":137.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSC"},"ohlc":{"ms_of_day":55493667,"open":128.98,"high":137.19,"low":122.73,"close":136.93,"volume":1059887,"count":31664,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSC"},"trade":{"ms_of_day":55493667,"sequence":41901357,"size":1,"condition":115,"price":136.9365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRM"},"quote":{"ms_of_day":55485435,"bid_size":330,"bid_exchange":29,"bid":85.92,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":86.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRM"},"ohlc":{"ms_of_day":55493666,"open":90.59,"high":93.0,"low":83.83,"close":85.95,"volume":8840803,"count":163787,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRM"},"trade":{"ms_of_day":55493666,"sequence":41901356,"size":148,"condition":4,"price":85.9566,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"quote":{"ms_of_day":55493523,"bid_size":19421,"bid_exchange":29,"bid":4.81,"bid_condition":0,"ask_size":19575,"ask_exchange":29,"ask":4.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"ohlc":{"ms_of_day":55493675,"open":4.9,"high":5.0,"low":4.02,"close":4.81,"volume":213499260,"count":291794,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"trade":{"ms_of_day":55493675,"sequence":41901366,"size":100,"condition":4,"price":4.8164,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"quote":{"ms_of_day":55484275,"bid_size":201,"bid_exchange":29,"bid":0.1688,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"ohlc":{"ms_of_day":55493667,"open":0.27,"high":0.27,"low":0.156,"close":0.1698,"volume":10104413,"count":32650,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"trade":{"ms_of_day":55493667,"sequence":41901360,"size":1,"condition":115,"price":0.1698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCBI"},"quote":{"ms_of_day":55448298,"bid_size":31,"bid_exchange":29,"bid":75.68,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":75.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCBI"},"ohlc":{"ms_of_day":55493667,"open":75.56,"high":76.93,"low":73.23,"close":75.68,"volume":2526088,"count":33483,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCBI"},"trade":{"ms_of_day":55493667,"sequence":41901358,"size":8,"condition":115,"price":75.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"quote":{"ms_of_day":55475694,"bid_size":21,"bid_exchange":29,"bid":630.91,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":631.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"ohlc":{"ms_of_day":55493676,"open":633.99,"high":663.76,"low":598.37,"close":631.12,"volume":1167374,"count":47144,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"trade":{"ms_of_day":55493676,"sequence":41901369,"size":1,"condition":115,"price":631.1201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILF"},"quote":{"ms_of_day":55488940,"bid_size":1800,"bid_exchange":29,"bid":24.09,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":24.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILF"},"ohlc":{"ms_of_day":55493667,"open":22.6,"high":24.14,"low":21.8,"close":24.095,"volume":8211178,"count":10499,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILF"},"trade":{"ms_of_day":55493667,"sequence":41901359,"size":3,"condition":115,"price":24.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLY"},"quote":{"ms_of_day":55491730,"bid_size":7300,"bid_exchange":29,"bid":8.71,"bid_condition":0,"ask_size":12412,"ask_exchange":29,"ask":8.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLY"},"ohlc":{"ms_of_day":55493676,"open":9.8,"high":9.97,"low":7.57,"close":8.72,"volume":17572756,"count":114976,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLY"},"trade":{"ms_of_day":55493676,"sequence":41901370,"size":170,"condition":0,"price":8.7229,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"quote":{"ms_of_day":55478146,"bid_size":2,"bid_exchange":29,"bid":245.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":245.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"ohlc":{"ms_of_day":55493668,"open":250.21,"high":266.75,"low":238.01,"close":245.29,"volume":11675838,"count":184818,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"trade":{"ms_of_day":55493668,"sequence":41901361,"size":20,"condition":96,"price":245.2911,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55483664,"bid_size":10,"bid_exchange":29,"bid":341.9,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":342.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55493677,"open":366.5,"high":372.38,"low":284.02,"close":342.01,"volume":10949480,"count":248030,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55493677,"sequence":41901371,"size":1,"condition":115,"price":342.0148,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"quote":{"ms_of_day":55485607,"bid_size":300,"bid_exchange":29,"bid":15.23,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"ohlc":{"ms_of_day":55493668,"open":15.28,"high":19.25,"low":14.5,"close":15.249,"volume":17778002,"count":158733,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"trade":{"ms_of_day":55493668,"sequence":41901362,"size":45,"condition":115,"price":15.2498,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55491975,"bid_size":372,"bid_exchange":29,"bid":42.88,"bid_condition":0,"ask_size":913,"ask_exchange":29,"ask":42.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55493676,"open":43.37,"high":46.41,"low":38.07,"close":42.88,"volume":169592448,"count":1009248,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55493676,"sequence":41901367,"size":10,"condition":115,"price":42.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FN"},"quote":{"ms_of_day":55485061,"bid_size":100,"bid_exchange":29,"bid":208.06,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":208.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FN"},"ohlc":{"ms_of_day":55493669,"open":193.99,"high":235.89,"low":184.21,"close":208.22,"volume":1603547,"count":41884,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FN"},"trade":{"ms_of_day":55493669,"sequence":41901363,"size":4,"condition":115,"price":208.2201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RH"},"quote":{"ms_of_day":55487002,"bid_size":6,"bid_exchange":29,"bid":247.02,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":247.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RH"},"ohlc":{"ms_of_day":55493676,"open":280.01,"high":301.27,"low":214.05,"close":247.43,"volume":4810275,"count":132712,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RH"},"trade":{"ms_of_day":55493676,"sequence":41901368,"size":1,"condition":115,"price":247.4335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYE"},"quote":{"ms_of_day":55471950,"bid_size":491,"bid_exchange":29,"bid":13.32,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":13.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYE"},"ohlc":{"ms_of_day":55493677,"open":11.13,"high":13.95,"low":11.13,"close":13.32,"volume":8123238,"count":64481,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYE"},"trade":{"ms_of_day":55493677,"sequence":41901372,"size":1,"condition":115,"price":13.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"quote":{"ms_of_day":55475694,"bid_size":21,"bid_exchange":29,"bid":630.91,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":631.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"ohlc":{"ms_of_day":55493679,"open":633.99,"high":663.76,"low":598.37,"close":630.94,"volume":1167375,"count":47145,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"trade":{"ms_of_day":55493679,"sequence":41901378,"size":1,"condition":115,"price":630.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55491893,"bid_size":6,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55493672,"open":71.07,"high":74.41,"low":63.58,"close":68.59,"volume":13501041,"count":152465,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55493672,"sequence":41901364,"size":10,"condition":115,"price":68.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55493557,"bid_size":250,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55493679,"open":396.67,"high":422.54,"low":362.97,"close":392.18,"volume":111081287,"count":1560109,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55493679,"sequence":41901377,"size":1,"condition":115,"price":392.1848,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDX"},"quote":{"ms_of_day":55478220,"bid_size":802,"bid_exchange":29,"bid":19.97,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":20.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDX"},"ohlc":{"ms_of_day":55493673,"open":18.83,"high":21.03,"low":18.42,"close":19.99,"volume":3962602,"count":23738,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDX"},"trade":{"ms_of_day":55493673,"sequence":41901365,"size":14,"condition":115,"price":19.9935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"quote":{"ms_of_day":55493532,"bid_size":4133,"bid_exchange":29,"bid":8.24,"bid_condition":0,"ask_size":13480,"ask_exchange":29,"ask":8.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"ohlc":{"ms_of_day":55493678,"open":7.69,"high":8.27,"low":7.36,"close":8.24,"volume":85746725,"count":201728,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"trade":{"ms_of_day":55493678,"sequence":41901374,"size":200,"condition":0,"price":8.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55493680,"bid_size":10,"bid_exchange":29,"bid":131.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":131.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55493680,"open":137.24,"high":138.11,"low":124.3,"close":131.67,"volume":16754561,"count":236833,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55493680,"sequence":41901381,"size":100,"condition":0,"price":131.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQQ"},"quote":{"ms_of_day":55422301,"bid_size":6,"bid_exchange":29,"bid":16.9,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":16.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQQ"},"ohlc":{"ms_of_day":55493683,"open":12.19,"high":25.82,"low":11.92,"close":16.94,"volume":2378590,"count":26834,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQQ"},"trade":{"ms_of_day":55493683,"sequence":41901390,"size":1,"condition":115,"price":16.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"quote":{"ms_of_day":55493408,"bid_size":3,"bid_exchange":29,"bid":86.47,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":86.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"ohlc":{"ms_of_day":55493678,"open":109.99,"high":112.0,"low":83.95,"close":86.49,"volume":11328745,"count":136766,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"trade":{"ms_of_day":55493678,"sequence":41901373,"size":10,"condition":115,"price":86.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55493680,"bid_size":10,"bid_exchange":29,"bid":131.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":131.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55493680,"open":137.24,"high":138.11,"low":124.3,"close":131.67,"volume":16754651,"count":236834,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55493680,"sequence":41901382,"size":90,"condition":115,"price":131.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55493584,"bid_size":10,"bid_exchange":29,"bid":166.89,"bid_condition":0,"ask_size":293,"ask_exchange":29,"ask":166.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55493678,"open":150.5,"high":168.24,"low":143.84,"close":166.88,"volume":27120173,"count":480930,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55493678,"sequence":41901375,"size":22,"condition":115,"price":166.8803,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"quote":{"ms_of_day":55493408,"bid_size":3,"bid_exchange":29,"bid":86.47,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":86.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"ohlc":{"ms_of_day":55493679,"open":109.99,"high":112.0,"low":83.95,"close":86.49,"volume":11328746,"count":136767,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"trade":{"ms_of_day":55493679,"sequence":41901376,"size":1,"condition":115,"price":86.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55493535,"bid_size":2300,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2335,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55493680,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22618410,"count":120446,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55493680,"sequence":41901383,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493644,"bid_size":461,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493679,"open":124.56,"high":149.019,"low":87.514,"close":112.8,"volume":1947805995,"count":10741859,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493679,"sequence":41901379,"size":30,"condition":115,"price":112.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55493680,"bid_size":1100,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2335,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55493681,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22618485,"count":120447,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55493681,"sequence":41901384,"size":75,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAMI"},"quote":{"ms_of_day":55457832,"bid_size":25,"bid_exchange":29,"bid":2.83,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":2.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAMI"},"ohlc":{"ms_of_day":55493682,"open":3.82,"high":3.9,"low":2.67,"close":2.92,"volume":196808,"count":1533,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAMI"},"trade":{"ms_of_day":55493682,"sequence":41901388,"size":100,"condition":0,"price":2.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55493680,"bid_size":20,"bid_exchange":29,"bid":131.67,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":131.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55493681,"open":137.24,"high":138.11,"low":124.3,"close":131.68,"volume":16754726,"count":236835,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55493681,"sequence":41901385,"size":75,"condition":115,"price":131.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"quote":{"ms_of_day":55493532,"bid_size":4133,"bid_exchange":29,"bid":8.24,"bid_condition":0,"ask_size":13480,"ask_exchange":29,"ask":8.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"ohlc":{"ms_of_day":55493680,"open":7.69,"high":8.27,"low":7.36,"close":8.24,"volume":85746925,"count":201729,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"trade":{"ms_of_day":55493680,"sequence":41901380,"size":200,"condition":0,"price":8.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55493680,"bid_size":1100,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2335,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55493682,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22618510,"count":120448,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55493682,"sequence":41901386,"size":25,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55493680,"bid_size":1100,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2335,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55493682,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22618710,"count":120449,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55493682,"sequence":41901389,"size":200,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"quote":{"ms_of_day":55493532,"bid_size":4133,"bid_exchange":29,"bid":8.24,"bid_condition":0,"ask_size":13480,"ask_exchange":29,"ask":8.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"ohlc":{"ms_of_day":55493682,"open":7.69,"high":8.27,"low":7.36,"close":8.24,"volume":85747125,"count":201730,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"trade":{"ms_of_day":55493682,"sequence":41901387,"size":200,"condition":0,"price":8.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"quote":{"ms_of_day":55493219,"bid_size":70,"bid_exchange":29,"bid":107.38,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":107.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"ohlc":{"ms_of_day":55493684,"open":97.49,"high":107.88,"low":95.29,"close":107.41,"volume":7653666,"count":118740,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"trade":{"ms_of_day":55493684,"sequence":41901391,"size":1,"condition":115,"price":107.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493680,"bid_size":361,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493685,"open":124.56,"high":149.019,"low":87.514,"close":112.798,"volume":1947806095,"count":10741860,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493685,"sequence":41901392,"size":100,"condition":0,"price":112.7981,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55493476,"bid_size":13,"bid_exchange":29,"bid":136.25,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":136.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55493691,"open":133.48,"high":151.75,"low":126.75,"close":136.25,"volume":92578499,"count":980727,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55493691,"sequence":41901397,"size":339,"condition":0,"price":136.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55491050,"bid_size":132,"bid_exchange":29,"bid":98.96,"bid_condition":0,"ask_size":236,"ask_exchange":29,"ask":98.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55493686,"open":105.8,"high":115.09,"low":92.25,"close":98.96,"volume":70815712,"count":629266,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55493686,"sequence":41901393,"size":1,"condition":115,"price":98.9684,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55493563,"bid_size":258,"bid_exchange":29,"bid":32.52,"bid_condition":0,"ask_size":562,"ask_exchange":29,"ask":32.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55493686,"open":37.08,"high":37.42,"low":30.95,"close":32.52,"volume":45005966,"count":368258,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55493686,"sequence":41901394,"size":1,"condition":115,"price":32.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"quote":{"ms_of_day":55457725,"bid_size":400,"bid_exchange":29,"bid":37.97,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":38.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"ohlc":{"ms_of_day":55493688,"open":35.26,"high":39.91,"low":35.01,"close":37.95,"volume":2963928,"count":43315,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"trade":{"ms_of_day":55493688,"sequence":41901396,"size":3,"condition":115,"price":37.9589,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"quote":{"ms_of_day":55493283,"bid_size":1719,"bid_exchange":29,"bid":10.96,"bid_condition":0,"ask_size":2891,"ask_exchange":29,"ask":10.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"ohlc":{"ms_of_day":55493688,"open":12.0,"high":12.28,"low":10.62,"close":10.96,"volume":27783392,"count":190981,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"trade":{"ms_of_day":55493688,"sequence":41901395,"size":174,"condition":0,"price":10.965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55493476,"bid_size":13,"bid_exchange":29,"bid":136.25,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":136.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55493691,"open":133.48,"high":151.75,"low":126.75,"close":136.25,"volume":92579160,"count":980728,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55493691,"sequence":41901398,"size":661,"condition":0,"price":136.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNW"},"quote":{"ms_of_day":55488233,"bid_size":945,"bid_exchange":29,"bid":6.07,"bid_condition":0,"ask_size":1900,"ask_exchange":29,"ask":6.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNW"},"ohlc":{"ms_of_day":55493691,"open":5.93,"high":6.32,"low":5.93,"close":6.07,"volume":1516474,"count":10082,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNW"},"trade":{"ms_of_day":55493691,"sequence":41901399,"size":200,"condition":4,"price":6.0718,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55491803,"bid_size":947,"bid_exchange":29,"bid":10.18,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":10.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55493697,"open":12.33,"high":13.1,"low":9.92,"close":10.17,"volume":2686494,"count":30539,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55493697,"sequence":41901405,"size":1,"condition":96,"price":10.1783,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"quote":{"ms_of_day":55493273,"bid_size":727,"bid_exchange":29,"bid":20.94,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":20.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"ohlc":{"ms_of_day":55493692,"open":23.23,"high":24.05,"low":18.08,"close":20.94,"volume":140439581,"count":629287,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"trade":{"ms_of_day":55493692,"sequence":41901400,"size":50,"condition":115,"price":20.9499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"quote":{"ms_of_day":55493281,"bid_size":300,"bid_exchange":29,"bid":46.86,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":46.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"ohlc":{"ms_of_day":55493695,"open":46.88,"high":50.43,"low":44.86,"close":46.86,"volume":22349812,"count":272437,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"trade":{"ms_of_day":55493695,"sequence":41901403,"size":4,"condition":115,"price":46.865,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"quote":{"ms_of_day":55493694,"bid_size":727,"bid_exchange":29,"bid":20.94,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":20.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"ohlc":{"ms_of_day":55493695,"open":23.23,"high":24.05,"low":18.08,"close":20.94,"volume":140439586,"count":629288,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"trade":{"ms_of_day":55493695,"sequence":41901402,"size":5,"condition":115,"price":20.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55493684,"bid_size":700,"bid_exchange":29,"bid":2.77,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":2.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55493696,"open":1.34,"high":6.06,"low":0.99,"close":2.77,"volume":189453500,"count":694991,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55493696,"sequence":41901404,"size":400,"condition":0,"price":2.775,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55492754,"bid_size":278,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":319,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55493697,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67056092,"count":839017,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55493697,"sequence":41901406,"size":8,"condition":115,"price":164.9799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"quote":{"ms_of_day":55478219,"bid_size":1429,"bid_exchange":29,"bid":11.99,"bid_condition":0,"ask_size":565,"ask_exchange":29,"ask":12.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"ohlc":{"ms_of_day":55493693,"open":10.97,"high":12.4,"low":10.66,"close":11.99,"volume":4348972,"count":52021,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"trade":{"ms_of_day":55493693,"sequence":41901401,"size":2,"condition":115,"price":11.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"quote":{"ms_of_day":55452858,"bid_size":105,"bid_exchange":29,"bid":68.46,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":68.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"ohlc":{"ms_of_day":55493697,"open":66.17,"high":73.0,"low":57.0,"close":68.52,"volume":1722023,"count":53872,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"trade":{"ms_of_day":55493697,"sequence":41901407,"size":11,"condition":115,"price":68.528,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGX"},"quote":{"ms_of_day":55493338,"bid_size":77,"bid_exchange":29,"bid":15.95,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":15.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGX"},"ohlc":{"ms_of_day":55493704,"open":22.35,"high":23.04,"low":15.4,"close":15.95,"volume":5371591,"count":28447,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGX"},"trade":{"ms_of_day":55493704,"sequence":41901410,"size":4,"condition":115,"price":15.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"quote":{"ms_of_day":55452858,"bid_size":105,"bid_exchange":29,"bid":68.46,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":68.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"ohlc":{"ms_of_day":55493700,"open":66.17,"high":73.0,"low":57.0,"close":68.46,"volume":1722029,"count":53873,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"trade":{"ms_of_day":55493700,"sequence":41901408,"size":6,"condition":115,"price":68.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55493317,"bid_size":210,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1376,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55493706,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120299660,"count":1209660,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55493706,"sequence":41901414,"size":100,"condition":0,"price":224.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMAG"},"quote":{"ms_of_day":55492726,"bid_size":1500,"bid_exchange":29,"bid":29.86,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":29.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMAG"},"ohlc":{"ms_of_day":55493704,"open":30.75,"high":30.75,"low":28.05,"close":29.9,"volume":356791,"count":1819,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMAG"},"trade":{"ms_of_day":55493704,"sequence":41901411,"size":66,"condition":115,"price":29.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"quote":{"ms_of_day":55492831,"bid_size":1392,"bid_exchange":29,"bid":34.2,"bid_condition":0,"ask_size":3070,"ask_exchange":29,"ask":34.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"ohlc":{"ms_of_day":55493709,"open":34.3,"high":39.0,"low":31.67,"close":34.2,"volume":103284259,"count":363480,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"trade":{"ms_of_day":55493709,"sequence":41901422,"size":5,"condition":115,"price":34.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMAG"},"quote":{"ms_of_day":55492726,"bid_size":1500,"bid_exchange":29,"bid":29.86,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":29.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMAG"},"ohlc":{"ms_of_day":55493707,"open":30.75,"high":30.75,"low":28.05,"close":29.885,"volume":356792,"count":1820,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMAG"},"trade":{"ms_of_day":55493707,"sequence":41901418,"size":1,"condition":115,"price":29.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"quote":{"ms_of_day":55492831,"bid_size":1392,"bid_exchange":29,"bid":34.2,"bid_condition":0,"ask_size":3070,"ask_exchange":29,"ask":34.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"ohlc":{"ms_of_day":55493709,"open":34.3,"high":39.0,"low":31.67,"close":34.2,"volume":103284264,"count":363481,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"trade":{"ms_of_day":55493709,"sequence":41901423,"size":5,"condition":115,"price":34.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55493694,"bid_size":503,"bid_exchange":29,"bid":55.78,"bid_condition":0,"ask_size":247,"ask_exchange":29,"ask":55.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55493701,"open":54.8,"high":56.59,"low":52.15,"close":55.79,"volume":29611583,"count":212388,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55493701,"sequence":41901409,"size":100,"condition":0,"price":55.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAMY"},"quote":{"ms_of_day":55394101,"bid_size":1722,"bid_exchange":29,"bid":2.38,"bid_condition":0,"ask_size":723,"ask_exchange":29,"ask":2.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAMY"},"ohlc":{"ms_of_day":55493710,"open":1.38,"high":2.45,"low":1.28,"close":2.38,"volume":3654492,"count":9185,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAMY"},"trade":{"ms_of_day":55493710,"sequence":41901424,"size":500,"condition":0,"price":2.3813,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"quote":{"ms_of_day":55492537,"bid_size":686,"bid_exchange":29,"bid":30.09,"bid_condition":0,"ask_size":1909,"ask_exchange":29,"ask":30.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"ohlc":{"ms_of_day":55493708,"open":30.37,"high":30.89,"low":28.7,"close":30.09,"volume":54547629,"count":175734,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"trade":{"ms_of_day":55493708,"sequence":41901419,"size":1400,"condition":0,"price":30.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICUI"},"quote":{"ms_of_day":55445256,"bid_size":11,"bid_exchange":29,"bid":145.79,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":145.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICUI"},"ohlc":{"ms_of_day":55493710,"open":142.21,"high":151.95,"low":126.77,"close":145.93,"volume":2622231,"count":53375,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICUI"},"trade":{"ms_of_day":55493710,"sequence":41901426,"size":2,"condition":115,"price":145.9355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"quote":{"ms_of_day":55492928,"bid_size":275,"bid_exchange":29,"bid":62.37,"bid_condition":0,"ask_size":554,"ask_exchange":29,"ask":62.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"ohlc":{"ms_of_day":55493712,"open":60.98,"high":62.99,"low":57.25,"close":62.38,"volume":7578138,"count":107535,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"trade":{"ms_of_day":55493712,"sequence":41901430,"size":100,"condition":0,"price":62.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55493271,"bid_size":163,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55493709,"open":19.78,"high":23.349,"low":19.23,"close":21.466,"volume":10994964,"count":95244,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55493709,"sequence":41901420,"size":56,"condition":96,"price":21.466,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"quote":{"ms_of_day":55491590,"bid_size":6301,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":13337,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"ohlc":{"ms_of_day":55493705,"open":11.56,"high":11.67,"low":9.89,"close":11.05,"volume":196505402,"count":302115,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"trade":{"ms_of_day":55493705,"sequence":41901412,"size":7,"condition":115,"price":11.0507,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"quote":{"ms_of_day":55434724,"bid_size":116,"bid_exchange":29,"bid":24.88,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":24.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"ohlc":{"ms_of_day":55493709,"open":25.44,"high":27.9,"low":23.4,"close":24.92,"volume":2384518,"count":46805,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"trade":{"ms_of_day":55493709,"sequence":41901421,"size":200,"condition":4,"price":24.9203,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"quote":{"ms_of_day":55489864,"bid_size":6100,"bid_exchange":29,"bid":98.11,"bid_condition":0,"ask_size":5200,"ask_exchange":29,"ask":98.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"ohlc":{"ms_of_day":55493705,"open":98.47,"high":99.898,"low":95.85,"close":98.115,"volume":22963002,"count":84734,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"trade":{"ms_of_day":55493705,"sequence":41901413,"size":2,"condition":115,"price":98.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493678,"bid_size":3202,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11296,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493711,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138490901,"count":495040,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493711,"sequence":41901429,"size":100,"condition":0,"price":13.265,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"quote":{"ms_of_day":55493283,"bid_size":1719,"bid_exchange":29,"bid":10.96,"bid_condition":0,"ask_size":2891,"ask_exchange":29,"ask":10.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"ohlc":{"ms_of_day":55493707,"open":12.0,"high":12.28,"low":10.62,"close":10.96,"volume":27783402,"count":190982,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"trade":{"ms_of_day":55493707,"sequence":41901415,"size":10,"condition":115,"price":10.965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTM"},"quote":{"ms_of_day":55488760,"bid_size":2,"bid_exchange":29,"bid":1931.09,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":1951.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTM"},"ohlc":{"ms_of_day":55493707,"open":1830.0,"high":1947.86,"low":1802.25,"close":1938.64,"volume":52004,"count":8536,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTM"},"trade":{"ms_of_day":55493707,"sequence":41901416,"size":1,"condition":115,"price":1938.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTM"},"quote":{"ms_of_day":55488760,"bid_size":2,"bid_exchange":29,"bid":1931.09,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":1951.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTM"},"ohlc":{"ms_of_day":55493707,"open":1830.0,"high":1947.86,"low":1802.25,"close":1938.64,"volume":52009,"count":8537,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTM"},"trade":{"ms_of_day":55493707,"sequence":41901417,"size":5,"condition":115,"price":1938.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55493694,"bid_size":503,"bid_exchange":29,"bid":55.78,"bid_condition":0,"ask_size":247,"ask_exchange":29,"ask":55.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55493710,"open":54.8,"high":56.59,"low":52.15,"close":55.78,"volume":29611783,"count":212389,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55493710,"sequence":41901425,"size":200,"condition":0,"price":55.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55493694,"bid_size":503,"bid_exchange":29,"bid":55.78,"bid_condition":0,"ask_size":247,"ask_exchange":29,"ask":55.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55493711,"open":54.8,"high":56.59,"low":52.15,"close":55.78,"volume":29611806,"count":212390,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55493711,"sequence":41901427,"size":23,"condition":96,"price":55.7862,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"quote":{"ms_of_day":55462217,"bid_size":630,"bid_exchange":29,"bid":6.7,"bid_condition":0,"ask_size":1410,"ask_exchange":29,"ask":6.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"ohlc":{"ms_of_day":55493711,"open":10.21,"high":11.6,"low":6.64,"close":6.72,"volume":7260879,"count":64472,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"trade":{"ms_of_day":55493711,"sequence":41901428,"size":100,"condition":4,"price":6.7269,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493624,"bid_size":100,"bid_exchange":29,"bid":44.71,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":44.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493714,"open":44.62,"high":50.36,"low":35.91,"close":44.71,"volume":199529992,"count":983582,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493714,"sequence":41901431,"size":53,"condition":115,"price":44.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANC"},"quote":{"ms_of_day":55493273,"bid_size":758,"bid_exchange":29,"bid":14.6,"bid_condition":0,"ask_size":492,"ask_exchange":29,"ask":14.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANC"},"ohlc":{"ms_of_day":55493715,"open":14.8,"high":15.06,"low":14.45,"close":14.589,"volume":1860141,"count":22036,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANC"},"trade":{"ms_of_day":55493715,"sequence":41901432,"size":15,"condition":96,"price":14.5892,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITT"},"quote":{"ms_of_day":55491890,"bid_size":1,"bid_exchange":29,"bid":134.88,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":135.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITT"},"ohlc":{"ms_of_day":55493716,"open":134.51,"high":139.2,"low":132.2,"close":134.95,"volume":1779656,"count":43996,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITT"},"trade":{"ms_of_day":55493716,"sequence":41901436,"size":1,"condition":115,"price":134.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMAG"},"quote":{"ms_of_day":55492726,"bid_size":1500,"bid_exchange":29,"bid":29.86,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":29.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMAG"},"ohlc":{"ms_of_day":55493715,"open":30.75,"high":30.75,"low":28.05,"close":29.885,"volume":356793,"count":1821,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMAG"},"trade":{"ms_of_day":55493715,"sequence":41901433,"size":1,"condition":115,"price":29.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"X"},"quote":{"ms_of_day":55489574,"bid_size":101,"bid_exchange":29,"bid":42.94,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":42.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"X"},"ohlc":{"ms_of_day":55493721,"open":37.22,"high":43.82,"low":34.98,"close":42.97,"volume":17195897,"count":160166,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"X"},"trade":{"ms_of_day":55493721,"sequence":41901440,"size":100,"condition":0,"price":42.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55493536,"bid_size":681,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55493715,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49380421,"count":450548,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55493715,"sequence":41901434,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSAI"},"quote":{"ms_of_day":55493713,"bid_size":100,"bid_exchange":29,"bid":17.56,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":17.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSAI"},"ohlc":{"ms_of_day":55493716,"open":17.58,"high":21.45,"low":16.38,"close":17.58,"volume":9369525,"count":67091,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSAI"},"trade":{"ms_of_day":55493716,"sequence":41901435,"size":2,"condition":115,"price":17.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55493536,"bid_size":681,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55493717,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49380521,"count":450549,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55493717,"sequence":41901437,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55493536,"bid_size":681,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55493719,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49380621,"count":450550,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55493719,"sequence":41901439,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"quote":{"ms_of_day":55492831,"bid_size":1392,"bid_exchange":29,"bid":34.2,"bid_condition":0,"ask_size":3070,"ask_exchange":29,"ask":34.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"ohlc":{"ms_of_day":55493726,"open":34.3,"high":39.0,"low":31.67,"close":34.2,"volume":103284304,"count":363482,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"trade":{"ms_of_day":55493726,"sequence":41901444,"size":40,"condition":115,"price":34.2079,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55491486,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55493728,"open":164.11,"high":169.99,"low":153.61,"close":163.34,"volume":29480453,"count":533558,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55493728,"sequence":41901446,"size":54,"condition":96,"price":163.3479,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55490134,"bid_size":121,"bid_exchange":29,"bid":62.56,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":62.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55493728,"open":64.11,"high":66.99,"low":61.12,"close":62.59,"volume":18187013,"count":215558,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55493728,"sequence":41901447,"size":125,"condition":0,"price":62.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55490134,"bid_size":121,"bid_exchange":29,"bid":62.56,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":62.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55493728,"open":64.11,"high":66.99,"low":61.12,"close":62.59,"volume":18187088,"count":215559,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55493728,"sequence":41901448,"size":75,"condition":115,"price":62.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFIX"},"quote":{"ms_of_day":55451869,"bid_size":8177,"bid_exchange":29,"bid":3.52,"bid_condition":0,"ask_size":3141,"ask_exchange":29,"ask":3.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFIX"},"ohlc":{"ms_of_day":55493728,"open":4.21,"high":4.52,"low":3.41,"close":3.52,"volume":9241190,"count":56782,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFIX"},"trade":{"ms_of_day":55493728,"sequence":41901449,"size":13,"condition":115,"price":3.525,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55493696,"bid_size":700,"bid_exchange":29,"bid":2.77,"bid_condition":0,"ask_size":613,"ask_exchange":29,"ask":2.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55493735,"open":1.34,"high":6.06,"low":0.99,"close":2.77,"volume":189453503,"count":694992,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55493735,"sequence":41901458,"size":3,"condition":115,"price":2.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALHC"},"quote":{"ms_of_day":55493362,"bid_size":204,"bid_exchange":29,"bid":17.95,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":17.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALHC"},"ohlc":{"ms_of_day":55493735,"open":15.24,"high":18.18,"low":14.69,"close":17.95,"volume":14775863,"count":87267,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALHC"},"trade":{"ms_of_day":55493735,"sequence":41901459,"size":9,"condition":115,"price":17.9556,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"quote":{"ms_of_day":55493394,"bid_size":848,"bid_exchange":29,"bid":31.1,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":31.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"ohlc":{"ms_of_day":55493732,"open":28.29,"high":31.835,"low":25.62,"close":31.105,"volume":26985960,"count":166591,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"trade":{"ms_of_day":55493732,"sequence":41901454,"size":100,"condition":0,"price":31.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493680,"bid_size":361,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493718,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947806195,"count":10741861,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493718,"sequence":41901438,"size":100,"condition":0,"price":112.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MED"},"quote":{"ms_of_day":55478222,"bid_size":172,"bid_exchange":29,"bid":14.0,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":14.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MED"},"ohlc":{"ms_of_day":55493736,"open":14.49,"high":15.09,"low":13.46,"close":14.014,"volume":1076134,"count":21699,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MED"},"trade":{"ms_of_day":55493736,"sequence":41901460,"size":1,"condition":115,"price":14.0147,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55493006,"bid_size":46,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55493724,"open":153.25,"high":156.13,"low":144.7,"close":149.7,"volume":15223520,"count":234134,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55493724,"sequence":41901441,"size":22,"condition":115,"price":149.7002,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55493214,"bid_size":263,"bid_exchange":29,"bid":66.25,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":66.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55493727,"open":79.41,"high":80.95,"low":64.95,"close":66.18,"volume":21326372,"count":271790,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55493727,"sequence":41901445,"size":4,"condition":96,"price":66.189,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493624,"bid_size":100,"bid_exchange":29,"bid":44.71,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":44.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493725,"open":44.62,"high":50.36,"low":35.91,"close":44.71,"volume":199530492,"count":983583,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493725,"sequence":41901442,"size":500,"condition":0,"price":44.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55491718,"bid_size":306,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55493725,"open":95.48,"high":97.69,"low":84.56,"close":86.04,"volume":53469863,"count":554632,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55493725,"sequence":41901443,"size":25,"condition":115,"price":86.0434,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"quote":{"ms_of_day":55487294,"bid_size":301,"bid_exchange":29,"bid":29.97,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":29.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"ohlc":{"ms_of_day":55493730,"open":27.01,"high":30.962,"low":27.01,"close":29.99,"volume":4580779,"count":54895,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"trade":{"ms_of_day":55493730,"sequence":41901451,"size":2,"condition":115,"price":29.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55490301,"bid_size":1,"bid_exchange":29,"bid":312.18,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55493729,"open":310.03,"high":326.35,"low":293.52,"close":312.29,"volume":15822051,"count":339101,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55493729,"sequence":41901450,"size":50,"condition":115,"price":312.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55489872,"bid_size":235,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55493732,"open":76.26,"high":79.46,"low":66.85,"close":75.07,"volume":76935530,"count":831248,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55493732,"sequence":41901453,"size":43,"condition":96,"price":75.0732,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWIN"},"quote":{"ms_of_day":55490477,"bid_size":584,"bid_exchange":29,"bid":45.63,"bid_condition":0,"ask_size":640,"ask_exchange":29,"ask":45.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWIN"},"ohlc":{"ms_of_day":55493730,"open":40.78,"high":47.15,"low":38.12,"close":45.65,"volume":7240359,"count":89546,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWIN"},"trade":{"ms_of_day":55493730,"sequence":41901452,"size":22,"condition":115,"price":45.6538,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55491910,"bid_size":116,"bid_exchange":29,"bid":64.3,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":64.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55493733,"open":42.6,"high":64.5,"low":41.5,"close":64.32,"volume":5616451,"count":92487,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55493733,"sequence":41901455,"size":395,"condition":0,"price":64.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHA"},"quote":{"ms_of_day":55493484,"bid_size":20,"bid_exchange":29,"bid":55.45,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":55.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHA"},"ohlc":{"ms_of_day":55493737,"open":55.38,"high":57.35,"low":52.53,"close":55.48,"volume":3824735,"count":47399,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHA"},"trade":{"ms_of_day":55493737,"sequence":41901464,"size":20,"condition":115,"price":55.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55493733,"bid_size":116,"bid_exchange":29,"bid":64.3,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":64.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55493733,"open":42.6,"high":64.5,"low":41.5,"close":64.32,"volume":5616567,"count":92488,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55493733,"sequence":41901456,"size":116,"condition":95,"price":64.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55493733,"bid_size":116,"bid_exchange":29,"bid":64.3,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":64.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55493734,"open":42.6,"high":64.5,"low":41.5,"close":64.34,"volume":5616569,"count":92489,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55493734,"sequence":41901457,"size":2,"condition":115,"price":64.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"quote":{"ms_of_day":55490460,"bid_size":501,"bid_exchange":29,"bid":13.66,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":13.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"ohlc":{"ms_of_day":55493737,"open":13.21,"high":15.99,"low":13.21,"close":13.66,"volume":4051215,"count":51285,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"trade":{"ms_of_day":55493737,"sequence":41901462,"size":20,"condition":115,"price":13.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55493736,"bid_size":610,"bid_exchange":29,"bid":43.5,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":43.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55493736,"open":42.88,"high":48.0,"low":40.92,"close":43.5,"volume":33037004,"count":264700,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55493736,"sequence":41901461,"size":5,"condition":115,"price":43.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493559,"bid_size":404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493737,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57687820,"count":416315,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493737,"sequence":41901463,"size":100,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTB"},"quote":{"ms_of_day":55489925,"bid_size":5,"bid_exchange":29,"bid":65.63,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":65.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTB"},"ohlc":{"ms_of_day":55493739,"open":62.11,"high":65.8,"low":59.51,"close":65.67,"volume":1582747,"count":47462,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTB"},"trade":{"ms_of_day":55493739,"sequence":41901465,"size":11,"condition":115,"price":65.6776,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493736,"bid_size":261,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493739,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947806261,"count":10741862,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493739,"sequence":41901466,"size":66,"condition":115,"price":112.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493736,"bid_size":261,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493740,"open":124.56,"high":149.019,"low":87.514,"close":112.8,"volume":1947806361,"count":10741863,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493740,"sequence":41901467,"size":100,"condition":0,"price":112.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493741,"bid_size":371,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493741,"open":124.56,"high":149.019,"low":87.514,"close":112.8,"volume":1947806369,"count":10741864,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493741,"sequence":41901468,"size":8,"condition":115,"price":112.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493741,"bid_size":371,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493742,"open":124.56,"high":149.019,"low":87.514,"close":112.8,"volume":1947806370,"count":10741865,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493742,"sequence":41901469,"size":1,"condition":115,"price":112.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493742,"bid_size":361,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493742,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947806470,"count":10741866,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493742,"sequence":41901470,"size":100,"condition":0,"price":112.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493742,"bid_size":461,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493742,"open":124.56,"high":149.019,"low":87.514,"close":112.8,"volume":1947806495,"count":10741867,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493742,"sequence":41901471,"size":25,"condition":115,"price":112.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493742,"bid_size":461,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493744,"open":124.56,"high":149.019,"low":87.514,"close":112.8,"volume":1947806695,"count":10741868,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493744,"sequence":41901472,"size":200,"condition":0,"price":112.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493744,"bid_size":461,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493745,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947806745,"count":10741869,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493745,"sequence":41901473,"size":50,"condition":115,"price":112.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493744,"bid_size":461,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493746,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947806795,"count":10741870,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493746,"sequence":41901474,"size":50,"condition":115,"price":112.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACON"},"quote":{"ms_of_day":55351248,"bid_size":605,"bid_exchange":29,"bid":0.52,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":0.535,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACON"},"ohlc":{"ms_of_day":55493747,"open":1.19,"high":1.24,"low":0.5,"close":0.53,"volume":7002611,"count":21362,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACON"},"trade":{"ms_of_day":55493747,"sequence":41901475,"size":1250,"condition":0,"price":0.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDZ"},"quote":{"ms_of_day":54016715,"bid_size":1000,"bid_exchange":29,"bid":25.3,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":25.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDZ"},"ohlc":{"ms_of_day":55493752,"open":25.75,"high":25.91,"low":25.42,"close":25.59,"volume":162364,"count":309,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDZ"},"trade":{"ms_of_day":55493752,"sequence":41901488,"size":213,"condition":0,"price":25.5962,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPDN"},"quote":{"ms_of_day":55493553,"bid_size":14514,"bid_exchange":29,"bid":11.36,"bid_condition":0,"ask_size":7018,"ask_exchange":29,"ask":11.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPDN"},"ohlc":{"ms_of_day":55493748,"open":11.61,"high":11.67,"low":11.23,"close":11.365,"volume":37918914,"count":24354,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPDN"},"trade":{"ms_of_day":55493748,"sequence":41901476,"size":300,"condition":0,"price":11.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"quote":{"ms_of_day":55493385,"bid_size":800,"bid_exchange":29,"bid":25.43,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":25.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"ohlc":{"ms_of_day":55493748,"open":25.09,"high":26.24,"low":23.54,"close":25.42,"volume":38701502,"count":257264,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"trade":{"ms_of_day":55493748,"sequence":41901477,"size":5,"condition":96,"price":25.4204,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTC"},"quote":{"ms_of_day":55461553,"bid_size":100,"bid_exchange":29,"bid":0.2049,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":0.2087,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTC"},"ohlc":{"ms_of_day":55493749,"open":0.75,"high":1.11,"low":0.17,"close":0.2,"volume":10679985,"count":13555,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTC"},"trade":{"ms_of_day":55493749,"sequence":41901480,"size":50,"condition":115,"price":0.2053,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPDN"},"quote":{"ms_of_day":55493553,"bid_size":14514,"bid_exchange":29,"bid":11.36,"bid_condition":0,"ask_size":7018,"ask_exchange":29,"ask":11.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPDN"},"ohlc":{"ms_of_day":55493748,"open":11.61,"high":11.67,"low":11.23,"close":11.365,"volume":37919214,"count":24355,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPDN"},"trade":{"ms_of_day":55493748,"sequence":41901478,"size":300,"condition":0,"price":11.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPDN"},"quote":{"ms_of_day":55493553,"bid_size":14514,"bid_exchange":29,"bid":11.36,"bid_condition":0,"ask_size":7018,"ask_exchange":29,"ask":11.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPDN"},"ohlc":{"ms_of_day":55493749,"open":11.61,"high":11.67,"low":11.23,"close":11.365,"volume":37919514,"count":24356,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPDN"},"trade":{"ms_of_day":55493749,"sequence":41901479,"size":300,"condition":0,"price":11.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55493317,"bid_size":210,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1376,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55493751,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120299705,"count":1209661,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55493751,"sequence":41901483,"size":45,"condition":115,"price":224.9043,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"quote":{"ms_of_day":55491717,"bid_size":1,"bid_exchange":29,"bid":55.96,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":56.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"ohlc":{"ms_of_day":55493750,"open":53.71,"high":57.68,"low":51.36,"close":55.98,"volume":4390153,"count":71166,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"trade":{"ms_of_day":55493750,"sequence":41901481,"size":8,"condition":115,"price":55.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493391,"bid_size":6552,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":2004,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493751,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97841942,"count":309319,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493751,"sequence":41901482,"size":308,"condition":0,"price":23.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"quote":{"ms_of_day":55491975,"bid_size":1100,"bid_exchange":29,"bid":55.26,"bid_condition":0,"ask_size":1900,"ask_exchange":29,"ask":55.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"ohlc":{"ms_of_day":55493752,"open":54.1,"high":57.47,"low":53.6,"close":55.269,"volume":4583838,"count":19463,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"trade":{"ms_of_day":55493752,"sequence":41901487,"size":228,"condition":0,"price":55.2697,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"quote":{"ms_of_day":55491717,"bid_size":1,"bid_exchange":29,"bid":55.96,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":56.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"ohlc":{"ms_of_day":55493751,"open":53.71,"high":57.68,"low":51.36,"close":55.98,"volume":4390168,"count":71167,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"trade":{"ms_of_day":55493751,"sequence":41901484,"size":15,"condition":115,"price":55.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWD"},"quote":{"ms_of_day":55493273,"bid_size":100,"bid_exchange":29,"bid":189.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":189.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWD"},"ohlc":{"ms_of_day":55493751,"open":196.04,"high":196.04,"low":182.82,"close":189.46,"volume":16418130,"count":65693,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWD"},"trade":{"ms_of_day":55493751,"sequence":41901485,"size":47,"condition":115,"price":189.4629,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493391,"bid_size":6552,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":2004,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493751,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97842001,"count":309320,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493751,"sequence":41901486,"size":59,"condition":96,"price":23.7041,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"quote":{"ms_of_day":55493178,"bid_size":12300,"bid_exchange":29,"bid":46.12,"bid_condition":0,"ask_size":16900,"ask_exchange":29,"ask":46.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"ohlc":{"ms_of_day":55493755,"open":46.04,"high":48.71,"low":44.05,"close":46.12,"volume":17328378,"count":75682,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"trade":{"ms_of_day":55493755,"sequence":41901495,"size":129,"condition":0,"price":46.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIV"},"quote":{"ms_of_day":55490083,"bid_size":2101,"bid_exchange":29,"bid":75.93,"bid_condition":0,"ask_size":3000,"ask_exchange":29,"ask":75.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIV"},"ohlc":{"ms_of_day":55493752,"open":76.13,"high":76.69,"low":74.79,"close":75.93,"volume":6037468,"count":26885,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIV"},"trade":{"ms_of_day":55493752,"sequence":41901489,"size":222,"condition":0,"price":75.9358,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCIT"},"quote":{"ms_of_day":55487779,"bid_size":11365,"bid_exchange":29,"bid":81.2,"bid_condition":0,"ask_size":6578,"ask_exchange":29,"ask":81.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCIT"},"ohlc":{"ms_of_day":55493756,"open":81.83,"high":83.99,"low":79.13,"close":81.2,"volume":23569197,"count":57079,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCIT"},"trade":{"ms_of_day":55493756,"sequence":41901497,"size":362,"condition":0,"price":81.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFG"},"quote":{"ms_of_day":55484859,"bid_size":61,"bid_exchange":29,"bid":85.45,"bid_condition":0,"ask_size":176,"ask_exchange":29,"ask":85.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFG"},"ohlc":{"ms_of_day":55493755,"open":85.97,"high":87.62,"low":75.71,"close":85.47,"volume":6540130,"count":90278,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFG"},"trade":{"ms_of_day":55493755,"sequence":41901496,"size":195,"condition":0,"price":85.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIGI"},"quote":{"ms_of_day":55487576,"bid_size":1100,"bid_exchange":29,"bid":84.09,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":84.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIGI"},"ohlc":{"ms_of_day":55493756,"open":84.9999,"high":87.25,"low":83.69,"close":84.115,"volume":531440,"count":4159,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIGI"},"trade":{"ms_of_day":55493756,"sequence":41901498,"size":450,"condition":0,"price":84.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERO"},"quote":{"ms_of_day":55487287,"bid_size":27,"bid_exchange":29,"bid":3.56,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":3.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERO"},"ohlc":{"ms_of_day":55493753,"open":0.3001,"high":3.69,"low":0.254,"close":3.68,"volume":392157,"count":18750,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERO"},"trade":{"ms_of_day":55493753,"sequence":41901491,"size":1,"condition":115,"price":3.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCIT"},"quote":{"ms_of_day":55487779,"bid_size":11365,"bid_exchange":29,"bid":81.2,"bid_condition":0,"ask_size":6578,"ask_exchange":29,"ask":81.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCIT"},"ohlc":{"ms_of_day":55493756,"open":81.83,"high":83.99,"low":79.13,"close":81.2,"volume":23569217,"count":57080,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCIT"},"trade":{"ms_of_day":55493756,"sequence":41901500,"size":20,"condition":115,"price":81.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55476705,"bid_size":790,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55493757,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18117782,"count":130526,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55493757,"sequence":41901502,"size":95,"condition":115,"price":11.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"quote":{"ms_of_day":55491975,"bid_size":1100,"bid_exchange":29,"bid":55.26,"bid_condition":0,"ask_size":1900,"ask_exchange":29,"ask":55.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"ohlc":{"ms_of_day":55493753,"open":54.1,"high":57.47,"low":53.6,"close":55.27,"volume":4584003,"count":19464,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"trade":{"ms_of_day":55493753,"sequence":41901490,"size":165,"condition":0,"price":55.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"quote":{"ms_of_day":55480471,"bid_size":409,"bid_exchange":29,"bid":20.54,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":20.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"ohlc":{"ms_of_day":55493754,"open":16.0,"high":21.7,"low":16.0,"close":20.55,"volume":6002652,"count":59124,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"trade":{"ms_of_day":55493754,"sequence":41901492,"size":4,"condition":115,"price":20.5525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55488545,"bid_size":100,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":475,"ask_exchange":29,"ask":96.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55493758,"open":102.75,"high":108.0,"low":80.66,"close":96.62,"volume":16539437,"count":257911,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55493758,"sequence":41901504,"size":47,"condition":115,"price":96.6238,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493478,"bid_size":24200,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":38789,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493755,"open":10.61,"high":11.7,"low":10.61,"close":11.691,"volume":207981070,"count":91122,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493755,"sequence":41901493,"size":4,"condition":115,"price":11.6917,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493478,"bid_size":24200,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":38789,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493755,"open":10.61,"high":11.7,"low":10.61,"close":11.691,"volume":207983066,"count":91123,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493755,"sequence":41901494,"size":1996,"condition":0,"price":11.6917,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55493559,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55493758,"open":155.67,"high":159.73,"low":148.34,"close":158.78,"volume":14874902,"count":172160,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55493758,"sequence":41901505,"size":43,"condition":115,"price":158.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493478,"bid_size":24200,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":38789,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493756,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207983266,"count":91124,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493756,"sequence":41901499,"size":200,"condition":0,"price":11.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"quote":{"ms_of_day":55483863,"bid_size":5,"bid_exchange":29,"bid":9.59,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":9.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"ohlc":{"ms_of_day":55493757,"open":8.65,"high":9.76,"low":8.27,"close":9.576,"volume":4587860,"count":47495,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"trade":{"ms_of_day":55493757,"sequence":41901503,"size":8,"condition":115,"price":9.576,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55493559,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55493759,"open":155.67,"high":159.73,"low":148.34,"close":158.78,"volume":14874908,"count":172161,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55493759,"sequence":41901506,"size":6,"condition":115,"price":158.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGND"},"quote":{"ms_of_day":55478219,"bid_size":271,"bid_exchange":29,"bid":110.27,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":110.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGND"},"ohlc":{"ms_of_day":55493756,"open":119.73,"high":125.0,"low":103.12,"close":110.47,"volume":882479,"count":23979,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGND"},"trade":{"ms_of_day":55493756,"sequence":41901501,"size":40,"condition":115,"price":110.4759,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493746,"bid_size":461,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493761,"open":124.56,"high":149.019,"low":87.514,"close":112.794,"volume":1947806895,"count":10741871,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493761,"sequence":41901509,"size":100,"condition":0,"price":112.794,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPAB"},"quote":{"ms_of_day":55493754,"bid_size":29370,"bid_exchange":29,"bid":25.32,"bid_condition":0,"ask_size":34712,"ask_exchange":29,"ask":25.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPAB"},"ohlc":{"ms_of_day":55493762,"open":25.59,"high":25.78,"low":24.06,"close":25.32,"volume":10144270,"count":15482,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPAB"},"trade":{"ms_of_day":55493762,"sequence":41901511,"size":100,"condition":0,"price":25.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55493376,"bid_size":1901,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":2793,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55493759,"open":16.12,"high":16.53,"low":14.25,"close":14.65,"volume":56225855,"count":197000,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55493759,"sequence":41901507,"size":232,"condition":0,"price":14.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEEV"},"quote":{"ms_of_day":55454705,"bid_size":19,"bid_exchange":29,"bid":238.18,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":238.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEEV"},"ohlc":{"ms_of_day":55493760,"open":218.23,"high":242.14,"low":213.47,"close":238.45,"volume":2767429,"count":65197,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEEV"},"trade":{"ms_of_day":55493760,"sequence":41901508,"size":18,"condition":115,"price":238.4549,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55493509,"bid_size":15,"bid_exchange":29,"bid":607.63,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":607.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55493761,"open":646.08,"high":704.19,"low":562.53,"close":607.8,"volume":73173104,"count":1242115,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55493761,"sequence":41901510,"size":80,"condition":115,"price":607.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNAP"},"quote":{"ms_of_day":55491049,"bid_size":6118,"bid_exchange":29,"bid":9.31,"bid_condition":0,"ask_size":8700,"ask_exchange":29,"ask":9.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNAP"},"ohlc":{"ms_of_day":55493763,"open":10.26,"high":10.94,"low":9.03,"close":9.31,"volume":50960644,"count":119372,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNAP"},"trade":{"ms_of_day":55493763,"sequence":41901512,"size":100,"condition":4,"price":9.3107,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"quote":{"ms_of_day":55454808,"bid_size":52,"bid_exchange":29,"bid":0.7289,"bid_condition":0,"ask_size":671,"ask_exchange":29,"ask":0.7304,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"ohlc":{"ms_of_day":55493765,"open":0.9536,"high":0.9666,"low":0.7254,"close":0.7301,"volume":50697314,"count":53058,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"trade":{"ms_of_day":55493765,"sequence":41901513,"size":1600,"condition":0,"price":0.7301,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMI"},"quote":{"ms_of_day":55459251,"bid_size":112,"bid_exchange":29,"bid":325.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":326.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMI"},"ohlc":{"ms_of_day":55493766,"open":348.31,"high":351.37,"low":310.28,"close":326.29,"volume":4687023,"count":137139,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMI"},"trade":{"ms_of_day":55493766,"sequence":41901514,"size":2,"condition":115,"price":326.2914,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSBC"},"quote":{"ms_of_day":55484568,"bid_size":242,"bid_exchange":29,"bid":58.46,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":58.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSBC"},"ohlc":{"ms_of_day":55493767,"open":58.0,"high":58.89,"low":57.16,"close":58.465,"volume":3751475,"count":64637,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSBC"},"trade":{"ms_of_day":55493767,"sequence":41901516,"size":1,"condition":115,"price":58.465,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493478,"bid_size":24200,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":38789,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493767,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207983466,"count":91125,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493767,"sequence":41901518,"size":200,"condition":0,"price":11.695,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSBC"},"quote":{"ms_of_day":55484568,"bid_size":242,"bid_exchange":29,"bid":58.46,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":58.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSBC"},"ohlc":{"ms_of_day":55493768,"open":58.0,"high":58.89,"low":57.16,"close":58.465,"volume":3751476,"count":64638,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSBC"},"trade":{"ms_of_day":55493768,"sequence":41901522,"size":1,"condition":115,"price":58.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CACC"},"quote":{"ms_of_day":55444135,"bid_size":263,"bid_exchange":29,"bid":515.56,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":517.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CACC"},"ohlc":{"ms_of_day":55493769,"open":476.33,"high":524.0,"low":450.05,"close":516.65,"volume":593659,"count":28587,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CACC"},"trade":{"ms_of_day":55493769,"sequence":41901523,"size":14,"condition":115,"price":516.6575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55493274,"bid_size":20106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55493769,"open":28.54,"high":28.75,"low":27.29,"close":27.79,"volume":49551614,"count":396236,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55493769,"sequence":41901524,"size":10,"condition":115,"price":27.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493771,"bid_size":24307,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":27700,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493771,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42153106,"count":93939,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493771,"sequence":41901526,"size":1030,"condition":95,"price":31.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493771,"bid_size":24307,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":27700,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493771,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42153204,"count":93940,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493771,"sequence":41901527,"size":98,"condition":115,"price":31.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493772,"bid_size":7507,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":26100,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493771,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42153304,"count":93941,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493771,"sequence":41901528,"size":100,"condition":95,"price":31.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493772,"bid_size":7207,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":26100,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493772,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42153665,"count":93942,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493772,"sequence":41901529,"size":361,"condition":0,"price":31.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493772,"bid_size":7207,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":26100,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493772,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42154018,"count":93943,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493772,"sequence":41901530,"size":353,"condition":0,"price":31.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55493765,"bid_size":112,"bid_exchange":29,"bid":89.72,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":89.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55493766,"open":85.93,"high":92.05,"low":84.01,"close":89.74,"volume":3991512,"count":85411,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55493766,"sequence":41901515,"size":1,"condition":115,"price":89.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"quote":{"ms_of_day":55486803,"bid_size":2532,"bid_exchange":29,"bid":6.52,"bid_condition":0,"ask_size":3863,"ask_exchange":29,"ask":6.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"ohlc":{"ms_of_day":55493767,"open":7.86,"high":8.16,"low":6.29,"close":6.52,"volume":52079254,"count":170616,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"trade":{"ms_of_day":55493767,"sequence":41901517,"size":100,"condition":0,"price":6.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCON"},"quote":{"ms_of_day":55221644,"bid_size":2100,"bid_exchange":29,"bid":24.69,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":24.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCON"},"ohlc":{"ms_of_day":55493768,"open":24.88,"high":24.94,"low":24.63,"close":24.69,"volume":3870939,"count":5067,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCON"},"trade":{"ms_of_day":55493768,"sequence":41901519,"size":1915,"condition":0,"price":24.6999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"quote":{"ms_of_day":55488886,"bid_size":304,"bid_exchange":29,"bid":15.28,"bid_condition":0,"ask_size":358,"ask_exchange":29,"ask":15.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"ohlc":{"ms_of_day":55493771,"open":17.37,"high":19.67,"low":15.05,"close":15.28,"volume":9971008,"count":89102,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"trade":{"ms_of_day":55493771,"sequence":41901525,"size":1,"condition":115,"price":15.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55488555,"bid_size":513,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1091,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55493778,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16527712,"count":119168,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55493778,"sequence":41901542,"size":3,"condition":115,"price":31.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"quote":{"ms_of_day":55493385,"bid_size":144,"bid_exchange":29,"bid":102.75,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":102.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"ohlc":{"ms_of_day":55493780,"open":92.43,"high":104.87,"low":87.92,"close":102.76,"volume":16910104,"count":239545,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"trade":{"ms_of_day":55493780,"sequence":41901545,"size":10,"condition":115,"price":102.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55488555,"bid_size":513,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1091,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55493782,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16527812,"count":119169,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55493782,"sequence":41901550,"size":100,"condition":0,"price":31.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55488555,"bid_size":513,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1091,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55493782,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16527823,"count":119170,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55493782,"sequence":41901551,"size":11,"condition":115,"price":31.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55488555,"bid_size":513,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1091,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55493782,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16528023,"count":119171,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55493782,"sequence":41901552,"size":200,"condition":0,"price":31.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55488555,"bid_size":513,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1091,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55493783,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16528043,"count":119172,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55493783,"sequence":41901553,"size":20,"condition":115,"price":31.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"quote":{"ms_of_day":55493767,"bid_size":205,"bid_exchange":29,"bid":102.76,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":102.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"ohlc":{"ms_of_day":55493784,"open":98.23,"high":107.45,"low":95.09,"close":102.76,"volume":10855270,"count":160635,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"trade":{"ms_of_day":55493784,"sequence":41901555,"size":8,"condition":115,"price":102.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHAB"},"quote":{"ms_of_day":55483060,"bid_size":222,"bid_exchange":29,"bid":8.94,"bid_condition":0,"ask_size":183,"ask_exchange":29,"ask":8.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHAB"},"ohlc":{"ms_of_day":55493787,"open":8.37,"high":9.66,"low":8.27,"close":8.95,"volume":604468,"count":11413,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHAB"},"trade":{"ms_of_day":55493787,"sequence":41901558,"size":1,"condition":115,"price":8.9534,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55493214,"bid_size":263,"bid_exchange":29,"bid":66.25,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":66.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55493768,"open":79.41,"high":80.95,"low":64.95,"close":66.25,"volume":21326678,"count":271791,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55493768,"sequence":41901520,"size":306,"condition":0,"price":66.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55493777,"bid_size":287,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":117.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55493777,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51630343,"count":517608,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55493777,"sequence":41901535,"size":1,"condition":115,"price":117.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55493790,"bid_size":800,"bid_exchange":29,"bid":2.77,"bid_condition":0,"ask_size":532,"ask_exchange":29,"ask":2.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55493790,"open":1.34,"high":6.06,"low":0.99,"close":2.78,"volume":189453703,"count":694993,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55493790,"sequence":41901564,"size":200,"condition":0,"price":2.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55493777,"bid_size":287,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":117.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55493777,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51630373,"count":517609,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55493777,"sequence":41901536,"size":30,"condition":115,"price":117.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55493790,"bid_size":800,"bid_exchange":29,"bid":2.77,"bid_condition":0,"ask_size":532,"ask_exchange":29,"ask":2.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55493790,"open":1.34,"high":6.06,"low":0.99,"close":2.78,"volume":189453803,"count":694994,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55493790,"sequence":41901565,"size":100,"condition":0,"price":2.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493772,"bid_size":6607,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":26100,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493772,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42154487,"count":93944,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493772,"sequence":41901531,"size":469,"condition":0,"price":31.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55493790,"bid_size":800,"bid_exchange":29,"bid":2.77,"bid_condition":0,"ask_size":532,"ask_exchange":29,"ask":2.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55493790,"open":1.34,"high":6.06,"low":0.99,"close":2.78,"volume":189454003,"count":694995,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55493790,"sequence":41901566,"size":200,"condition":0,"price":2.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55493790,"bid_size":800,"bid_exchange":29,"bid":2.77,"bid_condition":0,"ask_size":532,"ask_exchange":29,"ask":2.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55493790,"open":1.34,"high":6.06,"low":0.99,"close":2.78,"volume":189454203,"count":694996,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55493790,"sequence":41901567,"size":200,"condition":0,"price":2.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493773,"bid_size":155,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":26100,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493773,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42154532,"count":93945,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493773,"sequence":41901532,"size":45,"condition":115,"price":31.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRYS"},"quote":{"ms_of_day":55485647,"bid_size":11,"bid_exchange":29,"bid":182.9,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":183.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRYS"},"ohlc":{"ms_of_day":55493778,"open":181.79,"high":196.64,"low":151.8,"close":182.93,"volume":886865,"count":25357,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRYS"},"trade":{"ms_of_day":55493778,"sequence":41901543,"size":100,"condition":0,"price":182.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOBO"},"quote":{"ms_of_day":55479243,"bid_size":1,"bid_exchange":29,"bid":26.1,"bid_condition":0,"ask_size":214,"ask_exchange":29,"ask":26.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOBO"},"ohlc":{"ms_of_day":55493782,"open":26.15,"high":27.0,"low":25.68,"close":26.1,"volume":1220859,"count":15367,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOBO"},"trade":{"ms_of_day":55493782,"sequence":41901548,"size":1,"condition":115,"price":26.1074,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOW"},"quote":{"ms_of_day":55486412,"bid_size":19,"bid_exchange":29,"bid":41.47,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":41.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOW"},"ohlc":{"ms_of_day":55493768,"open":34.36,"high":41.73,"low":32.94,"close":41.54,"volume":980755,"count":20118,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOW"},"trade":{"ms_of_day":55493768,"sequence":41901521,"size":5,"condition":115,"price":41.54,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DMN"},"quote":{"ms_of_day":55489204,"bid_size":1677,"bid_exchange":29,"bid":0.048,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":0.0481,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DMN"},"ohlc":{"ms_of_day":55493783,"open":0.187,"high":0.19,"low":0.041,"close":0.048,"volume":205973739,"count":51139,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DMN"},"trade":{"ms_of_day":55493783,"sequence":41901554,"size":10000,"condition":0,"price":0.048,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55493773,"bid_size":155,"bid_exchange":29,"bid":31.35,"bid_condition":0,"ask_size":26100,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55493776,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42154632,"count":93946,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55493776,"sequence":41901534,"size":100,"condition":0,"price":31.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CADE"},"quote":{"ms_of_day":55493788,"bid_size":100,"bid_exchange":29,"bid":30.94,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":30.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CADE"},"ohlc":{"ms_of_day":55493788,"open":29.9,"high":31.7,"low":29.9,"close":30.94,"volume":584178,"count":12524,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CADE"},"trade":{"ms_of_day":55493788,"sequence":41901559,"size":12,"condition":115,"price":30.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CADE"},"quote":{"ms_of_day":55493788,"bid_size":100,"bid_exchange":29,"bid":30.94,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":30.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CADE"},"ohlc":{"ms_of_day":55493788,"open":29.9,"high":31.7,"low":29.9,"close":30.94,"volume":584183,"count":12525,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CADE"},"trade":{"ms_of_day":55493788,"sequence":41901560,"size":5,"condition":115,"price":30.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"quote":{"ms_of_day":55487851,"bid_size":1295,"bid_exchange":29,"bid":9.14,"bid_condition":0,"ask_size":2259,"ask_exchange":29,"ask":9.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"ohlc":{"ms_of_day":55493776,"open":7.23,"high":9.5,"low":6.68,"close":9.15,"volume":30565107,"count":126822,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"trade":{"ms_of_day":55493776,"sequence":41901533,"size":26,"condition":96,"price":9.1576,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CADE"},"quote":{"ms_of_day":55493788,"bid_size":100,"bid_exchange":29,"bid":30.94,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":30.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CADE"},"ohlc":{"ms_of_day":55493788,"open":29.9,"high":31.7,"low":29.9,"close":30.95,"volume":584199,"count":12526,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CADE"},"trade":{"ms_of_day":55493788,"sequence":41901561,"size":16,"condition":115,"price":30.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"quote":{"ms_of_day":55491183,"bid_size":4781,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":2826,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"ohlc":{"ms_of_day":55493777,"open":4.12,"high":4.416,"low":3.89,"close":4.094,"volume":19979747,"count":76327,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"trade":{"ms_of_day":55493777,"sequence":41901540,"size":49,"condition":115,"price":4.0947,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493559,"bid_size":404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493789,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57687870,"count":416316,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493789,"sequence":41901562,"size":50,"condition":115,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55493777,"bid_size":109,"bid_exchange":29,"bid":126.9,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":126.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55493777,"open":121.3,"high":136.39,"low":118.81,"close":126.91,"volume":14480295,"count":261932,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55493777,"sequence":41901537,"size":15,"condition":115,"price":126.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493559,"bid_size":404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55493790,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57687970,"count":416317,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55493790,"sequence":41901563,"size":100,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55493777,"bid_size":109,"bid_exchange":29,"bid":126.9,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":126.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55493777,"open":121.3,"high":136.39,"low":118.81,"close":126.91,"volume":14480362,"count":261933,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55493777,"sequence":41901538,"size":67,"condition":115,"price":126.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55493409,"bid_size":1361,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":398,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55493777,"open":27.01,"high":29.4,"low":25.54,"close":28.59,"volume":19289457,"count":163845,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55493777,"sequence":41901539,"size":25,"condition":96,"price":28.5902,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55493777,"bid_size":9,"bid_exchange":29,"bid":126.9,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":126.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55493778,"open":121.3,"high":136.39,"low":118.81,"close":126.9,"volume":14480368,"count":261934,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55493778,"sequence":41901541,"size":6,"condition":115,"price":126.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"quote":{"ms_of_day":55493775,"bid_size":55,"bid_exchange":29,"bid":39.57,"bid_condition":0,"ask_size":523,"ask_exchange":29,"ask":39.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"ohlc":{"ms_of_day":55493779,"open":35.43,"high":42.64,"low":33.6,"close":39.58,"volume":20082141,"count":237519,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"trade":{"ms_of_day":55493779,"sequence":41901544,"size":100,"condition":0,"price":39.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVAC"},"quote":{"ms_of_day":55442262,"bid_size":1600,"bid_exchange":29,"bid":2.79,"bid_condition":0,"ask_size":919,"ask_exchange":29,"ask":2.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVAC"},"ohlc":{"ms_of_day":55493781,"open":3.12,"high":3.27,"low":2.79,"close":2.79,"volume":3126747,"count":18662,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVAC"},"trade":{"ms_of_day":55493781,"sequence":41901546,"size":50,"condition":115,"price":2.7991,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTBK"},"quote":{"ms_of_day":55486534,"bid_size":1099,"bid_exchange":29,"bid":9.79,"bid_condition":0,"ask_size":328,"ask_exchange":29,"ask":9.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTBK"},"ohlc":{"ms_of_day":55493781,"open":10.61,"high":10.67,"low":9.48,"close":9.79,"volume":1604123,"count":29489,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTBK"},"trade":{"ms_of_day":55493781,"sequence":41901547,"size":3,"condition":115,"price":9.797,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FREL"},"quote":{"ms_of_day":55493419,"bid_size":2430,"bid_exchange":29,"bid":27.36,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":27.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FREL"},"ohlc":{"ms_of_day":55493782,"open":28.25,"high":28.83,"low":27.18,"close":27.36,"volume":360427,"count":3350,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FREL"},"trade":{"ms_of_day":55493782,"sequence":41901549,"size":100,"condition":0,"price":27.3683,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"quote":{"ms_of_day":55493781,"bid_size":465,"bid_exchange":29,"bid":36.98,"bid_condition":0,"ask_size":572,"ask_exchange":29,"ask":36.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"ohlc":{"ms_of_day":55493786,"open":36.1,"high":37.49,"low":33.83,"close":36.98,"volume":9675328,"count":91721,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"trade":{"ms_of_day":55493786,"sequence":41901556,"size":34,"condition":115,"price":36.9878,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"quote":{"ms_of_day":55493781,"bid_size":465,"bid_exchange":29,"bid":36.98,"bid_condition":0,"ask_size":572,"ask_exchange":29,"ask":36.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"ohlc":{"ms_of_day":55493787,"open":36.1,"high":37.49,"low":33.83,"close":36.98,"volume":9675348,"count":91722,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"trade":{"ms_of_day":55493787,"sequence":41901557,"size":20,"condition":96,"price":36.9838,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDB"},"quote":{"ms_of_day":55492962,"bid_size":63,"bid_exchange":29,"bid":64.9,"bid_condition":0,"ask_size":287,"ask_exchange":29,"ask":64.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDB"},"ohlc":{"ms_of_day":55493792,"open":69.91,"high":69.91,"low":60.33,"close":64.92,"volume":1061055,"count":21491,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDB"},"trade":{"ms_of_day":55493792,"sequence":41901568,"size":1,"condition":115,"price":64.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDMY"},"quote":{"ms_of_day":55492084,"bid_size":1516,"bid_exchange":29,"bid":8.21,"bid_condition":0,"ask_size":513,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDMY"},"ohlc":{"ms_of_day":55493795,"open":9.35,"high":9.66,"low":8.11,"close":8.21,"volume":3686635,"count":35552,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDMY"},"trade":{"ms_of_day":55493795,"sequence":41901570,"size":13,"condition":115,"price":8.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55493693,"bid_size":3713,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":36006,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55493793,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697768558,"count":1313752,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55493793,"sequence":41901569,"size":1,"condition":115,"price":11.0681,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBHT"},"quote":{"ms_of_day":55484072,"bid_size":149,"bid_exchange":29,"bid":151.52,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":151.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBHT"},"ohlc":{"ms_of_day":55493795,"open":160.84,"high":170.9,"low":143.25,"close":151.49,"volume":8512486,"count":134037,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBHT"},"trade":{"ms_of_day":55493795,"sequence":41901571,"size":100,"condition":4,"price":151.4955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55493317,"bid_size":210,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1376,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55493796,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120299706,"count":1209662,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55493796,"sequence":41901572,"size":1,"condition":115,"price":224.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55493799,"bid_size":1,"bid_exchange":29,"bid":27.74,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":27.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55493799,"open":28.1,"high":32.99,"low":25.01,"close":27.75,"volume":4784382,"count":67603,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55493799,"sequence":41901575,"size":100,"condition":95,"price":27.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROBN"},"quote":{"ms_of_day":55493333,"bid_size":100,"bid_exchange":29,"bid":14.54,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROBN"},"ohlc":{"ms_of_day":55493809,"open":17.8,"high":19.15,"low":11.96,"close":14.55,"volume":4696385,"count":20005,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROBN"},"trade":{"ms_of_day":55493809,"sequence":41901586,"size":100,"condition":0,"price":14.5501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"quote":{"ms_of_day":55482155,"bid_size":3067,"bid_exchange":29,"bid":0.1206,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":0.1228,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"ohlc":{"ms_of_day":55493801,"open":0.1752,"high":0.1899,"low":0.0465,"close":0.1222,"volume":530640037,"count":190984,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"trade":{"ms_of_day":55493801,"sequence":41901576,"size":80,"condition":115,"price":0.1222,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"quote":{"ms_of_day":55493799,"bid_size":115,"bid_exchange":29,"bid":36.11,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":36.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"ohlc":{"ms_of_day":55493799,"open":31.79,"high":36.42,"low":31.79,"close":36.12,"volume":7557771,"count":92037,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"trade":{"ms_of_day":55493799,"sequence":41901573,"size":45,"condition":115,"price":36.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDL"},"quote":{"ms_of_day":55418150,"bid_size":188,"bid_exchange":29,"bid":2.86,"bid_condition":0,"ask_size":517,"ask_exchange":29,"ask":2.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDL"},"ohlc":{"ms_of_day":55493805,"open":3.21,"high":3.68,"low":2.84,"close":2.86,"volume":2423194,"count":13158,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDL"},"trade":{"ms_of_day":55493805,"sequence":41901579,"size":1,"condition":115,"price":2.8608,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"quote":{"ms_of_day":55493799,"bid_size":150,"bid_exchange":29,"bid":36.12,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":36.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"ohlc":{"ms_of_day":55493799,"open":31.79,"high":36.42,"low":31.79,"close":36.13,"volume":7558271,"count":92038,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"trade":{"ms_of_day":55493799,"sequence":41901574,"size":500,"condition":95,"price":36.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVTR"},"quote":{"ms_of_day":55483093,"bid_size":417,"bid_exchange":29,"bid":16.22,"bid_condition":0,"ask_size":1614,"ask_exchange":29,"ask":16.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVTR"},"ohlc":{"ms_of_day":55493802,"open":15.11,"high":18.02,"low":15.11,"close":16.21,"volume":33579757,"count":181422,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVTR"},"trade":{"ms_of_day":55493802,"sequence":41901577,"size":100,"condition":4,"price":16.2186,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"quote":{"ms_of_day":55493803,"bid_size":68,"bid_exchange":29,"bid":36.12,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":36.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"ohlc":{"ms_of_day":55493805,"open":31.79,"high":36.42,"low":31.79,"close":36.145,"volume":7558303,"count":92039,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"trade":{"ms_of_day":55493805,"sequence":41901578,"size":32,"condition":115,"price":36.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"quote":{"ms_of_day":55493803,"bid_size":68,"bid_exchange":29,"bid":36.12,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":36.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"ohlc":{"ms_of_day":55493806,"open":31.79,"high":36.42,"low":31.79,"close":36.145,"volume":7558403,"count":92040,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"trade":{"ms_of_day":55493806,"sequence":41901580,"size":100,"condition":0,"price":36.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLR"},"quote":{"ms_of_day":55493808,"bid_size":20,"bid_exchange":29,"bid":127.79,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":127.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLR"},"ohlc":{"ms_of_day":55493808,"open":133.78,"high":140.94,"low":124.32,"close":127.92,"volume":13114225,"count":173296,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLR"},"trade":{"ms_of_day":55493808,"sequence":41901583,"size":39,"condition":115,"price":127.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"quote":{"ms_of_day":55493806,"bid_size":67,"bid_exchange":29,"bid":36.12,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":36.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"ohlc":{"ms_of_day":55493807,"open":31.79,"high":36.42,"low":31.79,"close":36.135,"volume":7558503,"count":92041,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"trade":{"ms_of_day":55493807,"sequence":41901581,"size":100,"condition":0,"price":36.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"quote":{"ms_of_day":55493806,"bid_size":67,"bid_exchange":29,"bid":36.12,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":36.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"ohlc":{"ms_of_day":55493807,"open":31.79,"high":36.42,"low":31.79,"close":36.135,"volume":7558603,"count":92042,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"trade":{"ms_of_day":55493807,"sequence":41901582,"size":100,"condition":0,"price":36.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55493806,"bid_size":658,"bid_exchange":29,"bid":27.73,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":27.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55493808,"open":28.1,"high":32.99,"low":25.01,"close":27.74,"volume":4784427,"count":67604,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55493808,"sequence":41901584,"size":45,"condition":115,"price":27.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLR"},"quote":{"ms_of_day":55493808,"bid_size":2,"bid_exchange":29,"bid":127.83,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":127.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLR"},"ohlc":{"ms_of_day":55493808,"open":133.78,"high":140.94,"low":124.32,"close":127.92,"volume":13114237,"count":173297,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLR"},"trade":{"ms_of_day":55493808,"sequence":41901585,"size":12,"condition":115,"price":127.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNST"},"quote":{"ms_of_day":55489000,"bid_size":1740,"bid_exchange":29,"bid":5.04,"bid_condition":0,"ask_size":4402,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNST"},"ohlc":{"ms_of_day":55493810,"open":4.98,"high":5.61,"low":4.68,"close":5.04,"volume":13083677,"count":72453,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNST"},"trade":{"ms_of_day":55493810,"sequence":41901588,"size":5,"condition":115,"price":5.045,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"quote":{"ms_of_day":55490707,"bid_size":340,"bid_exchange":29,"bid":59.77,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"ohlc":{"ms_of_day":55493811,"open":60.6,"high":66.06,"low":57.99,"close":59.77,"volume":23721723,"count":311035,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"trade":{"ms_of_day":55493811,"sequence":41901590,"size":74,"condition":115,"price":59.773,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNST"},"quote":{"ms_of_day":55489000,"bid_size":1740,"bid_exchange":29,"bid":5.04,"bid_condition":0,"ask_size":4402,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNST"},"ohlc":{"ms_of_day":55493810,"open":4.98,"high":5.61,"low":4.68,"close":5.04,"volume":13083683,"count":72454,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNST"},"trade":{"ms_of_day":55493810,"sequence":41901589,"size":6,"condition":115,"price":5.045,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXLG"},"quote":{"ms_of_day":55471519,"bid_size":2111,"bid_exchange":29,"bid":1.51,"bid_condition":0,"ask_size":1002,"ask_exchange":29,"ask":1.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXLG"},"ohlc":{"ms_of_day":55493811,"open":2.05,"high":2.22,"low":1.51,"close":1.51,"volume":1591147,"count":8517,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXLG"},"trade":{"ms_of_day":55493811,"sequence":41901591,"size":100,"condition":0,"price":1.515,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"quote":{"ms_of_day":55468099,"bid_size":144,"bid_exchange":29,"bid":29.62,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":29.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"ohlc":{"ms_of_day":55493811,"open":31.21,"high":31.72,"low":28.13,"close":29.64,"volume":7088385,"count":91035,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"trade":{"ms_of_day":55493811,"sequence":41901592,"size":2,"condition":115,"price":29.641,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VINP"},"quote":{"ms_of_day":55450404,"bid_size":104,"bid_exchange":29,"bid":10.29,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":10.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VINP"},"ohlc":{"ms_of_day":55493812,"open":10.0,"high":10.58,"low":9.18,"close":10.33,"volume":432125,"count":4419,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VINP"},"trade":{"ms_of_day":55493812,"sequence":41901593,"size":5,"condition":115,"price":10.3313,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493712,"bid_size":3102,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11296,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493812,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138491001,"count":495041,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493812,"sequence":41901594,"size":100,"condition":0,"price":13.265,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"quote":{"ms_of_day":55486549,"bid_size":151,"bid_exchange":29,"bid":50.15,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":50.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"ohlc":{"ms_of_day":55493818,"open":52.0,"high":58.99,"low":48.74,"close":50.18,"volume":3999269,"count":43337,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"trade":{"ms_of_day":55493818,"sequence":41901595,"size":18,"condition":115,"price":50.1805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGI"},"quote":{"ms_of_day":55483969,"bid_size":847,"bid_exchange":29,"bid":25.47,"bid_condition":0,"ask_size":1014,"ask_exchange":29,"ask":25.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGI"},"ohlc":{"ms_of_day":55493818,"open":25.99,"high":26.1,"low":25.13,"close":25.47,"volume":3255489,"count":22783,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGI"},"trade":{"ms_of_day":55493818,"sequence":41901596,"size":40,"condition":115,"price":25.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QYLD"},"quote":{"ms_of_day":55490956,"bid_size":35601,"bid_exchange":29,"bid":16.87,"bid_condition":0,"ask_size":14387,"ask_exchange":29,"ask":16.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QYLD"},"ohlc":{"ms_of_day":55493809,"open":16.78,"high":17.16,"low":16.57,"close":16.87,"volume":35074638,"count":78260,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QYLD"},"trade":{"ms_of_day":55493809,"sequence":41901587,"size":67,"condition":115,"price":16.8744,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAX"},"quote":{"ms_of_day":55487683,"bid_size":700,"bid_exchange":29,"bid":26.76,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":26.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAX"},"ohlc":{"ms_of_day":55493824,"open":26.32,"high":26.88,"low":26.21,"close":26.76,"volume":1320263,"count":3049,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAX"},"trade":{"ms_of_day":55493824,"sequence":41901603,"size":14,"condition":115,"price":26.7651,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55493163,"bid_size":500,"bid_exchange":29,"bid":48.28,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55493820,"open":44.1,"high":48.48,"low":42.47,"close":48.28,"volume":18906931,"count":193395,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55493820,"sequence":41901598,"size":100,"condition":0,"price":48.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGI"},"quote":{"ms_of_day":55483969,"bid_size":847,"bid_exchange":29,"bid":25.47,"bid_condition":0,"ask_size":1014,"ask_exchange":29,"ask":25.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGI"},"ohlc":{"ms_of_day":55493818,"open":25.99,"high":26.1,"low":25.13,"close":25.47,"volume":3255769,"count":22784,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGI"},"trade":{"ms_of_day":55493818,"sequence":41901597,"size":280,"condition":0,"price":25.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEOH"},"quote":{"ms_of_day":55493821,"bid_size":726,"bid_exchange":29,"bid":36.01,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":36.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEOH"},"ohlc":{"ms_of_day":55493821,"open":43.43,"high":44.82,"low":35.1,"close":36.04,"volume":2360876,"count":33121,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEOH"},"trade":{"ms_of_day":55493821,"sequence":41901599,"size":5,"condition":115,"price":36.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55492562,"bid_size":10,"bid_exchange":29,"bid":52.02,"bid_condition":0,"ask_size":227,"ask_exchange":29,"ask":52.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55493823,"open":51.88,"high":55.3,"low":49.96,"close":52.03,"volume":7409202,"count":121322,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55493823,"sequence":41901600,"size":70,"condition":115,"price":52.0387,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"quote":{"ms_of_day":55490523,"bid_size":25,"bid_exchange":29,"bid":60.14,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":60.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"ohlc":{"ms_of_day":55493825,"open":63.88,"high":66.54,"low":54.97,"close":60.15,"volume":26985525,"count":292641,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"trade":{"ms_of_day":55493825,"sequence":41901604,"size":28,"condition":96,"price":60.1567,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"quote":{"ms_of_day":55474903,"bid_size":11,"bid_exchange":29,"bid":56.67,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":56.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"ohlc":{"ms_of_day":55493831,"open":57.2,"high":60.99,"low":53.02,"close":56.73,"volume":4761733,"count":59039,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"trade":{"ms_of_day":55493831,"sequence":41901609,"size":1,"condition":115,"price":56.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55469315,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55493824,"open":190.46,"high":190.99,"low":154.87,"close":170.36,"volume":15936666,"count":234037,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55493824,"sequence":41901601,"size":1,"condition":115,"price":170.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAX"},"quote":{"ms_of_day":55487683,"bid_size":700,"bid_exchange":29,"bid":26.76,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":26.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAX"},"ohlc":{"ms_of_day":55493828,"open":26.32,"high":26.88,"low":26.21,"close":26.76,"volume":1320264,"count":3050,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAX"},"trade":{"ms_of_day":55493828,"sequence":41901606,"size":1,"condition":115,"price":26.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55469315,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55493824,"open":190.46,"high":190.99,"low":154.87,"close":170.36,"volume":15936669,"count":234038,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55493824,"sequence":41901602,"size":3,"condition":115,"price":170.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"quote":{"ms_of_day":55491874,"bid_size":1011,"bid_exchange":29,"bid":20.2,"bid_condition":0,"ask_size":678,"ask_exchange":29,"ask":20.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"ohlc":{"ms_of_day":55493826,"open":20.16,"high":23.53,"low":19.62,"close":20.21,"volume":44847093,"count":340865,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"trade":{"ms_of_day":55493826,"sequence":41901605,"size":100,"condition":4,"price":20.2104,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493772,"bid_size":21000,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":44189,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493831,"open":10.61,"high":11.7,"low":10.61,"close":11.691,"volume":207989881,"count":91126,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493831,"sequence":41901608,"size":6415,"condition":0,"price":11.6914,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"quote":{"ms_of_day":55491769,"bid_size":684,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":34.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"ohlc":{"ms_of_day":55493833,"open":29.7,"high":35.25,"low":28.54,"close":34.145,"volume":49095143,"count":275808,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"trade":{"ms_of_day":55493833,"sequence":41901616,"size":100,"condition":0,"price":34.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"quote":{"ms_of_day":55474903,"bid_size":11,"bid_exchange":29,"bid":56.67,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":56.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"ohlc":{"ms_of_day":55493831,"open":57.2,"high":60.99,"low":53.02,"close":56.73,"volume":4761783,"count":59040,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"trade":{"ms_of_day":55493831,"sequence":41901610,"size":50,"condition":115,"price":56.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TR"},"quote":{"ms_of_day":55493837,"bid_size":100,"bid_exchange":29,"bid":31.73,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":31.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TR"},"ohlc":{"ms_of_day":55493837,"open":31.68,"high":33.19,"low":30.31,"close":31.78,"volume":246936,"count":11318,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TR"},"trade":{"ms_of_day":55493837,"sequence":41901619,"size":1,"condition":115,"price":31.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"quote":{"ms_of_day":55474903,"bid_size":11,"bid_exchange":29,"bid":56.67,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":56.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"ohlc":{"ms_of_day":55493831,"open":57.2,"high":60.99,"low":53.02,"close":56.73,"volume":4761833,"count":59041,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"trade":{"ms_of_day":55493831,"sequence":41901611,"size":50,"condition":115,"price":56.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TR"},"quote":{"ms_of_day":55493837,"bid_size":100,"bid_exchange":29,"bid":31.73,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":31.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TR"},"ohlc":{"ms_of_day":55493837,"open":31.68,"high":33.19,"low":30.31,"close":31.78,"volume":246985,"count":11319,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TR"},"trade":{"ms_of_day":55493837,"sequence":41901620,"size":49,"condition":115,"price":31.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"quote":{"ms_of_day":55492164,"bid_size":1040,"bid_exchange":29,"bid":39.63,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":39.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"ohlc":{"ms_of_day":55493832,"open":39.93,"high":43.65,"low":37.75,"close":39.64,"volume":19947109,"count":194346,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"trade":{"ms_of_day":55493832,"sequence":41901613,"size":100,"condition":0,"price":39.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TR"},"quote":{"ms_of_day":55493837,"bid_size":3,"bid_exchange":29,"bid":31.75,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":31.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TR"},"ohlc":{"ms_of_day":55493838,"open":31.68,"high":33.19,"low":30.31,"close":31.76,"volume":247005,"count":11320,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TR"},"trade":{"ms_of_day":55493838,"sequence":41901621,"size":20,"condition":115,"price":31.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"quote":{"ms_of_day":55474903,"bid_size":11,"bid_exchange":29,"bid":56.67,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":56.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"ohlc":{"ms_of_day":55493832,"open":57.2,"high":60.99,"low":53.02,"close":56.72,"volume":4761855,"count":59042,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"trade":{"ms_of_day":55493832,"sequence":41901614,"size":22,"condition":96,"price":56.7247,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"quote":{"ms_of_day":55492385,"bid_size":13054,"bid_exchange":29,"bid":2.02,"bid_condition":0,"ask_size":4951,"ask_exchange":29,"ask":2.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"ohlc":{"ms_of_day":55493842,"open":3.44,"high":3.49,"low":2.0,"close":2.03,"volume":10993827,"count":40649,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"trade":{"ms_of_day":55493842,"sequence":41901624,"size":100,"condition":0,"price":2.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"quote":{"ms_of_day":55488250,"bid_size":221,"bid_exchange":29,"bid":41.36,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":41.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"ohlc":{"ms_of_day":55493843,"open":41.79,"high":42.71,"low":40.11,"close":41.36,"volume":8777781,"count":92423,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"trade":{"ms_of_day":55493843,"sequence":41901628,"size":21,"condition":115,"price":41.3617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIO"},"quote":{"ms_of_day":55493113,"bid_size":658,"bid_exchange":29,"bid":62.51,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":62.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIO"},"ohlc":{"ms_of_day":55493840,"open":64.86,"high":64.89,"low":60.34,"close":62.49,"volume":17235030,"count":209463,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIO"},"trade":{"ms_of_day":55493840,"sequence":41901622,"size":100,"condition":4,"price":62.4936,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55490477,"bid_size":372,"bid_exchange":29,"bid":48.97,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":49.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55493842,"open":53.0,"high":65.07,"low":46.56,"close":48.94,"volume":9591910,"count":136760,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55493842,"sequence":41901625,"size":5,"condition":115,"price":48.9494,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55493163,"bid_size":500,"bid_exchange":29,"bid":48.28,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55493843,"open":44.1,"high":48.48,"low":42.47,"close":48.28,"volume":18907031,"count":193396,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55493843,"sequence":41901627,"size":100,"condition":0,"price":48.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFLO"},"quote":{"ms_of_day":55493830,"bid_size":3830,"bid_exchange":29,"bid":34.7,"bid_condition":0,"ask_size":797,"ask_exchange":29,"ask":34.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFLO"},"ohlc":{"ms_of_day":55493830,"open":34.9,"high":35.52,"low":33.33,"close":34.71,"volume":6513559,"count":15473,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFLO"},"trade":{"ms_of_day":55493830,"sequence":41901607,"size":3,"condition":115,"price":34.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55480980,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":121.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55493844,"open":120.3,"high":132.15,"low":115.01,"close":121.22,"volume":6347466,"count":136725,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55493844,"sequence":41901629,"size":1,"condition":115,"price":121.2246,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55493830,"bid_size":122,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":196,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55493831,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25676820,"count":206280,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55493831,"sequence":41901612,"size":1,"condition":115,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55493830,"bid_size":122,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":196,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55493833,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25676864,"count":206281,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55493833,"sequence":41901615,"size":44,"condition":115,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55493830,"bid_size":122,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":196,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55493834,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25676920,"count":206282,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55493834,"sequence":41901617,"size":56,"condition":115,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"quote":{"ms_of_day":55491676,"bid_size":7,"bid_exchange":29,"bid":53.86,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":53.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"ohlc":{"ms_of_day":55493842,"open":54.01,"high":56.29,"low":49.0,"close":53.86,"volume":4782827,"count":98394,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"trade":{"ms_of_day":55493842,"sequence":41901623,"size":10,"condition":96,"price":53.8664,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55493830,"bid_size":122,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":196,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55493843,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25677020,"count":206283,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55493843,"sequence":41901626,"size":100,"condition":0,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55491893,"bid_size":6,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55493834,"open":71.07,"high":74.41,"low":63.58,"close":68.59,"volume":13501051,"count":152466,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55493834,"sequence":41901618,"size":10,"condition":115,"price":68.5975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHT"},"quote":{"ms_of_day":55490516,"bid_size":1047,"bid_exchange":29,"bid":10.57,"bid_condition":0,"ask_size":331,"ask_exchange":29,"ask":10.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHT"},"ohlc":{"ms_of_day":55493854,"open":10.68,"high":11.28,"low":10.12,"close":10.583,"volume":3846181,"count":47268,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHT"},"trade":{"ms_of_day":55493854,"sequence":41901633,"size":20,"condition":115,"price":10.5839,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493775,"bid_size":55,"bid_exchange":29,"bid":278.87,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493847,"open":275.25,"high":391.03,"low":168.5,"close":278.89,"volume":581396605,"count":6833631,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493847,"sequence":41901630,"size":50,"condition":115,"price":278.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"quote":{"ms_of_day":55491267,"bid_size":632,"bid_exchange":29,"bid":8.25,"bid_condition":0,"ask_size":997,"ask_exchange":29,"ask":8.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"ohlc":{"ms_of_day":55493852,"open":7.74,"high":8.45,"low":7.37,"close":8.25,"volume":4338777,"count":37056,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"trade":{"ms_of_day":55493852,"sequence":41901632,"size":14,"condition":115,"price":8.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493855,"bid_size":21000,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":41889,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493856,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207990081,"count":91127,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493856,"sequence":41901635,"size":200,"condition":0,"price":11.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55493858,"bid_size":4,"bid_exchange":29,"bid":161.34,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":161.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55493858,"open":173.89,"high":174.59,"low":150.0,"close":161.37,"volume":1375752,"count":40602,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55493858,"sequence":41901650,"size":8,"condition":115,"price":161.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55493858,"bid_size":4,"bid_exchange":29,"bid":161.34,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":161.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55493858,"open":173.89,"high":174.59,"low":150.0,"close":161.37,"volume":1375777,"count":40603,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55493858,"sequence":41901651,"size":25,"condition":115,"price":161.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55493858,"bid_size":24,"bid_exchange":29,"bid":161.32,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":161.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55493858,"open":173.89,"high":174.59,"low":150.0,"close":161.34,"volume":1375782,"count":40604,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55493858,"sequence":41901652,"size":5,"condition":115,"price":161.34,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55493858,"bid_size":24,"bid_exchange":29,"bid":161.32,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":161.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55493858,"open":173.89,"high":174.59,"low":150.0,"close":161.34,"volume":1375786,"count":40605,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55493858,"sequence":41901653,"size":4,"condition":115,"price":161.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55493859,"bid_size":24,"bid_exchange":29,"bid":161.32,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":161.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55493859,"open":173.89,"high":174.59,"low":150.0,"close":161.37,"volume":1375790,"count":40606,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55493859,"sequence":41901655,"size":4,"condition":115,"price":161.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"quote":{"ms_of_day":55484084,"bid_size":4,"bid_exchange":29,"bid":44.99,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":45.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"ohlc":{"ms_of_day":55493859,"open":50.44,"high":50.89,"low":44.39,"close":45.0,"volume":1852250,"count":36733,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"trade":{"ms_of_day":55493859,"sequence":41901656,"size":5,"condition":115,"price":45.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"quote":{"ms_of_day":55493859,"bid_size":100,"bid_exchange":29,"bid":44.97,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":45.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"ohlc":{"ms_of_day":55493859,"open":50.44,"high":50.89,"low":44.39,"close":44.99,"volume":1852252,"count":36734,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"trade":{"ms_of_day":55493859,"sequence":41901657,"size":2,"condition":115,"price":44.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"quote":{"ms_of_day":55493859,"bid_size":100,"bid_exchange":29,"bid":44.97,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":45.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"ohlc":{"ms_of_day":55493859,"open":50.44,"high":50.89,"low":44.39,"close":44.99,"volume":1852254,"count":36735,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"trade":{"ms_of_day":55493859,"sequence":41901658,"size":2,"condition":115,"price":44.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"quote":{"ms_of_day":55493859,"bid_size":122,"bid_exchange":29,"bid":44.96,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":45.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"ohlc":{"ms_of_day":55493860,"open":50.44,"high":50.89,"low":44.39,"close":44.99,"volume":1852258,"count":36736,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"trade":{"ms_of_day":55493860,"sequence":41901659,"size":4,"condition":115,"price":44.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"quote":{"ms_of_day":55493859,"bid_size":122,"bid_exchange":29,"bid":44.96,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":45.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"ohlc":{"ms_of_day":55493860,"open":50.44,"high":50.89,"low":44.39,"close":44.99,"volume":1852263,"count":36737,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"trade":{"ms_of_day":55493860,"sequence":41901660,"size":5,"condition":115,"price":44.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55493860,"bid_size":2,"bid_exchange":29,"bid":161.31,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":161.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55493860,"open":173.89,"high":174.59,"low":150.0,"close":161.32,"volume":1375814,"count":40607,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55493860,"sequence":41901661,"size":24,"condition":115,"price":161.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"quote":{"ms_of_day":55493576,"bid_size":132,"bid_exchange":29,"bid":37.51,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":37.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"ohlc":{"ms_of_day":55493851,"open":34.08,"high":37.85,"low":33.69,"close":37.52,"volume":10533030,"count":118843,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"trade":{"ms_of_day":55493851,"sequence":41901631,"size":100,"condition":0,"price":37.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHT"},"quote":{"ms_of_day":55490516,"bid_size":1047,"bid_exchange":29,"bid":10.57,"bid_condition":0,"ask_size":331,"ask_exchange":29,"ask":10.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHT"},"ohlc":{"ms_of_day":55493856,"open":10.68,"high":11.28,"low":10.12,"close":10.583,"volume":3846187,"count":47269,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHT"},"trade":{"ms_of_day":55493856,"sequence":41901634,"size":6,"condition":115,"price":10.5839,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55493857,"bid_size":4,"bid_exchange":29,"bid":54.92,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":54.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55493857,"open":63.01,"high":65.17,"low":53.12,"close":54.93,"volume":5858510,"count":92243,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55493857,"sequence":41901636,"size":3,"condition":115,"price":54.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55493455,"bid_size":198,"bid_exchange":29,"bid":119.51,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":119.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55493858,"open":120.0,"high":129.6,"low":112.12,"close":119.53,"volume":12951270,"count":194860,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55493858,"sequence":41901645,"size":8,"condition":115,"price":119.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55493857,"bid_size":4,"bid_exchange":29,"bid":54.92,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":54.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55493857,"open":63.01,"high":65.17,"low":53.12,"close":54.93,"volume":5858514,"count":92244,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55493857,"sequence":41901637,"size":4,"condition":115,"price":54.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"quote":{"ms_of_day":55491541,"bid_size":500,"bid_exchange":29,"bid":15.27,"bid_condition":0,"ask_size":223,"ask_exchange":29,"ask":15.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"ohlc":{"ms_of_day":55493859,"open":14.25,"high":15.46,"low":13.96,"close":15.265,"volume":8470482,"count":84791,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"trade":{"ms_of_day":55493859,"sequence":41901654,"size":100,"condition":4,"price":15.2659,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55493857,"bid_size":4,"bid_exchange":29,"bid":54.92,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":54.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55493857,"open":63.01,"high":65.17,"low":53.12,"close":54.93,"volume":5858614,"count":92245,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55493857,"sequence":41901638,"size":100,"condition":0,"price":54.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55493857,"bid_size":4,"bid_exchange":29,"bid":54.92,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":54.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55493857,"open":63.01,"high":65.17,"low":53.12,"close":54.93,"volume":5858624,"count":92246,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55493857,"sequence":41901639,"size":10,"condition":115,"price":54.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"quote":{"ms_of_day":55486844,"bid_size":24,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":198,"ask_exchange":29,"ask":225.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"ohlc":{"ms_of_day":55493858,"open":285.5,"high":289.75,"low":208.0,"close":225.14,"volume":11651635,"count":163713,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"trade":{"ms_of_day":55493858,"sequence":41901646,"size":13,"condition":115,"price":225.1459,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55493857,"bid_size":4,"bid_exchange":29,"bid":54.92,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":54.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55493857,"open":63.01,"high":65.17,"low":53.12,"close":54.93,"volume":5858708,"count":92247,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55493857,"sequence":41901640,"size":84,"condition":115,"price":54.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"quote":{"ms_of_day":55490128,"bid_size":6492,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":4532,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"ohlc":{"ms_of_day":55493858,"open":6.41,"high":7.02,"low":6.24,"close":6.5,"volume":34260479,"count":107696,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"trade":{"ms_of_day":55493858,"sequence":41901648,"size":21,"condition":96,"price":6.5065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55493857,"bid_size":101,"bid_exchange":29,"bid":54.89,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55493857,"open":63.01,"high":65.17,"low":53.12,"close":54.92,"volume":5858712,"count":92248,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55493857,"sequence":41901641,"size":4,"condition":115,"price":54.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55493857,"bid_size":100,"bid_exchange":29,"bid":54.88,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55493858,"open":63.01,"high":65.17,"low":53.12,"close":54.91,"volume":5858750,"count":92249,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55493858,"sequence":41901642,"size":38,"condition":115,"price":54.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55493857,"bid_size":100,"bid_exchange":29,"bid":54.88,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55493858,"open":63.01,"high":65.17,"low":53.12,"close":54.91,"volume":5858788,"count":92250,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55493858,"sequence":41901643,"size":38,"condition":115,"price":54.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55493857,"bid_size":100,"bid_exchange":29,"bid":54.88,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55493858,"open":63.01,"high":65.17,"low":53.12,"close":54.91,"volume":5858805,"count":92251,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55493858,"sequence":41901644,"size":17,"condition":115,"price":54.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55493858,"bid_size":100,"bid_exchange":29,"bid":54.88,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":54.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55493858,"open":63.01,"high":65.17,"low":53.12,"close":54.91,"volume":5858814,"count":92252,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55493858,"sequence":41901647,"size":9,"condition":115,"price":54.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55493858,"bid_size":100,"bid_exchange":29,"bid":54.88,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":54.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55493858,"open":63.01,"high":65.17,"low":53.12,"close":54.93,"volume":5858815,"count":92253,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55493858,"sequence":41901649,"size":1,"condition":115,"price":54.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55493721,"bid_size":10,"bid_exchange":29,"bid":166.89,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":166.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55493865,"open":150.5,"high":168.24,"low":143.84,"close":166.88,"volume":27120174,"count":480931,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55493865,"sequence":41901663,"size":1,"condition":96,"price":166.8803,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"quote":{"ms_of_day":55493408,"bid_size":3,"bid_exchange":29,"bid":86.47,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":86.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"ohlc":{"ms_of_day":55493870,"open":109.99,"high":112.0,"low":83.95,"close":86.49,"volume":11328756,"count":136768,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"trade":{"ms_of_day":55493870,"sequence":41901675,"size":10,"condition":115,"price":86.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"quote":{"ms_of_day":55491461,"bid_size":103,"bid_exchange":29,"bid":273.61,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":273.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"ohlc":{"ms_of_day":55493864,"open":296.25,"high":301.58,"low":253.51,"close":273.76,"volume":16811148,"count":401368,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"trade":{"ms_of_day":55493864,"sequence":41901662,"size":6,"condition":115,"price":273.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493812,"bid_size":1902,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11396,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493867,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138491201,"count":495042,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493867,"sequence":41901669,"size":200,"condition":0,"price":13.2665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55493273,"bid_size":324,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2252,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55493870,"open":64.11,"high":65.09,"low":59.425,"close":61.645,"volume":205242367,"count":753591,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55493870,"sequence":41901677,"size":930,"condition":0,"price":61.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493868,"bid_size":1902,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11386,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493868,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138491211,"count":495043,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493868,"sequence":41901671,"size":10,"condition":115,"price":13.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"quote":{"ms_of_day":55486564,"bid_size":118,"bid_exchange":29,"bid":76.09,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":76.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"ohlc":{"ms_of_day":55493870,"open":77.26,"high":79.68,"low":74.65,"close":76.11,"volume":6325170,"count":86504,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"trade":{"ms_of_day":55493870,"sequence":41901679,"size":100,"condition":0,"price":76.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55493859,"bid_size":300,"bid_exchange":29,"bid":54.87,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":54.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55493866,"open":63.01,"high":65.17,"low":53.12,"close":54.92,"volume":5858817,"count":92254,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55493866,"sequence":41901666,"size":2,"condition":115,"price":54.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"quote":{"ms_of_day":55455334,"bid_size":35,"bid_exchange":29,"bid":93.24,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":93.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"ohlc":{"ms_of_day":55493865,"open":95.5,"high":97.201,"low":90.5,"close":93.35,"volume":2431090,"count":63666,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"trade":{"ms_of_day":55493865,"sequence":41901664,"size":1,"condition":115,"price":93.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"quote":{"ms_of_day":55486564,"bid_size":118,"bid_exchange":29,"bid":76.09,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":76.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"ohlc":{"ms_of_day":55493872,"open":77.26,"high":79.68,"low":74.65,"close":76.11,"volume":6325190,"count":86505,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"trade":{"ms_of_day":55493872,"sequence":41901681,"size":20,"condition":96,"price":76.1128,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAG"},"quote":{"ms_of_day":55491980,"bid_size":128,"bid_exchange":29,"bid":1.05,"bid_condition":0,"ask_size":4800,"ask_exchange":29,"ask":1.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAG"},"ohlc":{"ms_of_day":55493870,"open":1.16,"high":1.19,"low":0.56,"close":1.06,"volume":18352799,"count":40563,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAG"},"trade":{"ms_of_day":55493870,"sequence":41901673,"size":5,"condition":115,"price":1.06,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"quote":{"ms_of_day":55474903,"bid_size":11,"bid_exchange":29,"bid":56.67,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":56.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"ohlc":{"ms_of_day":55493874,"open":57.2,"high":60.99,"low":53.02,"close":56.73,"volume":4761884,"count":59043,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"trade":{"ms_of_day":55493874,"sequence":41901683,"size":29,"condition":115,"price":56.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAG"},"quote":{"ms_of_day":55493870,"bid_size":1241,"bid_exchange":29,"bid":1.04,"bid_condition":0,"ask_size":2753,"ask_exchange":29,"ask":1.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAG"},"ohlc":{"ms_of_day":55493870,"open":1.16,"high":1.19,"low":0.56,"close":1.06,"volume":18354846,"count":40564,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAG"},"trade":{"ms_of_day":55493870,"sequence":41901674,"size":2047,"condition":0,"price":1.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNKD"},"quote":{"ms_of_day":55488201,"bid_size":4038,"bid_exchange":29,"bid":5.08,"bid_condition":0,"ask_size":4004,"ask_exchange":29,"ask":5.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNKD"},"ohlc":{"ms_of_day":55493866,"open":5.4,"high":6.53,"low":5.02,"close":5.08,"volume":6562656,"count":32581,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNKD"},"trade":{"ms_of_day":55493866,"sequence":41901665,"size":1,"condition":115,"price":5.0843,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCSC"},"quote":{"ms_of_day":55485053,"bid_size":394,"bid_exchange":29,"bid":35.85,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":35.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCSC"},"ohlc":{"ms_of_day":55493871,"open":36.05,"high":37.13,"low":34.45,"close":35.88,"volume":1159494,"count":24832,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCSC"},"trade":{"ms_of_day":55493871,"sequence":41901680,"size":1,"condition":115,"price":35.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"quote":{"ms_of_day":55455334,"bid_size":35,"bid_exchange":29,"bid":93.24,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":93.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"ohlc":{"ms_of_day":55493866,"open":95.5,"high":97.201,"low":90.5,"close":93.325,"volume":2431092,"count":63667,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"trade":{"ms_of_day":55493866,"sequence":41901667,"size":2,"condition":115,"price":93.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55493860,"bid_size":2,"bid_exchange":29,"bid":161.31,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":161.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55493867,"open":173.89,"high":174.59,"low":150.0,"close":161.32,"volume":1375863,"count":40608,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55493867,"sequence":41901668,"size":49,"condition":115,"price":161.3201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSPN"},"quote":{"ms_of_day":55487942,"bid_size":282,"bid_exchange":29,"bid":15.93,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":15.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSPN"},"ohlc":{"ms_of_day":55493872,"open":16.76,"high":17.0,"low":15.0,"close":15.94,"volume":3615891,"count":28962,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSPN"},"trade":{"ms_of_day":55493872,"sequence":41901682,"size":17,"condition":115,"price":15.9406,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493775,"bid_size":55,"bid_exchange":29,"bid":278.87,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493868,"open":275.25,"high":391.03,"low":168.5,"close":278.91,"volume":581396606,"count":6833632,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493868,"sequence":41901670,"size":1,"condition":115,"price":278.918,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493855,"bid_size":21000,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":41889,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493868,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207990281,"count":91128,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493868,"sequence":41901672,"size":200,"condition":0,"price":11.695,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55493865,"bid_size":13,"bid_exchange":29,"bid":43.07,"bid_condition":0,"ask_size":426,"ask_exchange":29,"ask":43.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55493870,"open":51.3,"high":62.51,"low":38.0,"close":43.08,"volume":32100130,"count":300241,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55493870,"sequence":41901676,"size":1,"condition":115,"price":43.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55493860,"bid_size":2,"bid_exchange":29,"bid":161.31,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":161.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55493870,"open":173.89,"high":174.59,"low":150.0,"close":161.32,"volume":1376075,"count":40609,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55493870,"sequence":41901678,"size":212,"condition":0,"price":161.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"quote":{"ms_of_day":55474903,"bid_size":11,"bid_exchange":29,"bid":56.67,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":56.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"ohlc":{"ms_of_day":55493875,"open":57.2,"high":60.99,"low":53.02,"close":56.73,"volume":4761907,"count":59044,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"trade":{"ms_of_day":55493875,"sequence":41901686,"size":23,"condition":96,"price":56.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"quote":{"ms_of_day":55491364,"bid_size":15,"bid_exchange":29,"bid":269.9,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":270.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"ohlc":{"ms_of_day":55493874,"open":255.7,"high":293.6,"low":244.2,"close":269.95,"volume":4916904,"count":131430,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"trade":{"ms_of_day":55493874,"sequence":41901684,"size":1,"condition":115,"price":269.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"quote":{"ms_of_day":55474903,"bid_size":11,"bid_exchange":29,"bid":56.67,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":56.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"ohlc":{"ms_of_day":55493875,"open":57.2,"high":60.99,"low":53.02,"close":56.72,"volume":4761929,"count":59045,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"trade":{"ms_of_day":55493875,"sequence":41901687,"size":22,"condition":96,"price":56.7274,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"quote":{"ms_of_day":55492938,"bid_size":108,"bid_exchange":29,"bid":49.01,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":49.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"ohlc":{"ms_of_day":55493874,"open":55.75,"high":56.422,"low":45.13,"close":49.033,"volume":8493883,"count":122828,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"trade":{"ms_of_day":55493874,"sequence":41901685,"size":1,"condition":115,"price":49.0337,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55493858,"bid_size":60,"bid_exchange":29,"bid":119.52,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":119.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55493875,"open":120.0,"high":129.6,"low":112.12,"close":119.52,"volume":12951282,"count":194861,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55493875,"sequence":41901688,"size":12,"condition":115,"price":119.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFG"},"quote":{"ms_of_day":55484859,"bid_size":61,"bid_exchange":29,"bid":85.45,"bid_condition":0,"ask_size":176,"ask_exchange":29,"ask":85.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFG"},"ohlc":{"ms_of_day":55493886,"open":85.97,"high":87.62,"low":75.71,"close":85.47,"volume":6540131,"count":90279,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFG"},"trade":{"ms_of_day":55493886,"sequence":41901697,"size":1,"condition":115,"price":85.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55490309,"bid_size":107,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55493879,"open":27.4,"high":31.35,"low":24.76,"close":31.29,"volume":22239142,"count":192035,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55493879,"sequence":41901694,"size":100,"condition":4,"price":31.2958,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"quote":{"ms_of_day":55493868,"bid_size":250,"bid_exchange":29,"bid":129.06,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":129.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"ohlc":{"ms_of_day":55493876,"open":142.25,"high":144.89,"low":112.87,"close":129.15,"volume":11420430,"count":170398,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"trade":{"ms_of_day":55493876,"sequence":41901689,"size":1,"condition":115,"price":129.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"quote":{"ms_of_day":55493283,"bid_size":1719,"bid_exchange":29,"bid":10.96,"bid_condition":0,"ask_size":2891,"ask_exchange":29,"ask":10.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"ohlc":{"ms_of_day":55493888,"open":12.0,"high":12.28,"low":10.62,"close":10.96,"volume":27783412,"count":190983,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"trade":{"ms_of_day":55493888,"sequence":41901699,"size":10,"condition":115,"price":10.965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55473724,"bid_size":100,"bid_exchange":29,"bid":85.86,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55493879,"open":106.53,"high":111.852,"low":84.64,"close":85.965,"volume":7108518,"count":102031,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55493879,"sequence":41901693,"size":6,"condition":115,"price":85.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55493329,"bid_size":424,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":40.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55493877,"open":44.9,"high":48.9,"low":40.01,"close":40.47,"volume":11367259,"count":135104,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55493877,"sequence":41901690,"size":3,"condition":115,"price":40.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"quote":{"ms_of_day":55459499,"bid_size":272,"bid_exchange":29,"bid":18.13,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"ohlc":{"ms_of_day":55493889,"open":19.72,"high":19.72,"low":17.09,"close":18.13,"volume":3430528,"count":67403,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"trade":{"ms_of_day":55493889,"sequence":41901701,"size":10,"condition":96,"price":18.1394,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"quote":{"ms_of_day":55492359,"bid_size":2,"bid_exchange":29,"bid":29.43,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":29.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"ohlc":{"ms_of_day":55493889,"open":31.59,"high":31.59,"low":26.92,"close":29.39,"volume":7205274,"count":85262,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"trade":{"ms_of_day":55493889,"sequence":41901700,"size":2,"condition":96,"price":29.3903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHY"},"quote":{"ms_of_day":55433732,"bid_size":50067,"bid_exchange":29,"bid":23.45,"bid_condition":0,"ask_size":51912,"ask_exchange":29,"ask":23.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHY"},"ohlc":{"ms_of_day":55493879,"open":23.7999,"high":23.84,"low":23.3,"close":23.4595,"volume":51103811,"count":21986,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHY"},"trade":{"ms_of_day":55493879,"sequence":41901695,"size":7473,"condition":0,"price":23.4595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"quote":{"ms_of_day":55493283,"bid_size":1719,"bid_exchange":29,"bid":10.96,"bid_condition":0,"ask_size":2891,"ask_exchange":29,"ask":10.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"ohlc":{"ms_of_day":55493890,"open":12.0,"high":12.28,"low":10.62,"close":10.96,"volume":27783488,"count":190984,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"trade":{"ms_of_day":55493890,"sequence":41901702,"size":76,"condition":115,"price":10.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55493813,"bid_size":130,"bid_exchange":29,"bid":91.76,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55493878,"open":75.63,"high":97.3,"low":73.45,"close":91.77,"volume":276976404,"count":1851806,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55493878,"sequence":41901691,"size":1,"condition":115,"price":91.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493568,"bid_size":75,"bid_exchange":29,"bid":38.2,"bid_condition":0,"ask_size":395,"ask_exchange":29,"ask":38.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493892,"open":38.82,"high":41.82,"low":36.2,"close":38.21,"volume":25412590,"count":175729,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493892,"sequence":41901704,"size":100,"condition":0,"price":38.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493879,"bid_size":1902,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11376,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55493879,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138491221,"count":495044,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55493879,"sequence":41901692,"size":10,"condition":115,"price":13.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"quote":{"ms_of_day":55492854,"bid_size":39,"bid_exchange":29,"bid":15.19,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"ohlc":{"ms_of_day":55493891,"open":13.11,"high":18.0,"low":12.63,"close":15.18,"volume":2469165,"count":34238,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"trade":{"ms_of_day":55493891,"sequence":41901703,"size":18,"condition":115,"price":15.1859,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVGO"},"quote":{"ms_of_day":55486815,"bid_size":5855,"bid_exchange":29,"bid":2.95,"bid_condition":0,"ask_size":2400,"ask_exchange":29,"ask":2.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVGO"},"ohlc":{"ms_of_day":55493885,"open":2.52,"high":2.99,"low":2.32,"close":2.95,"volume":15516377,"count":57968,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVGO"},"trade":{"ms_of_day":55493885,"sequence":41901696,"size":9,"condition":115,"price":2.9586,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHE"},"quote":{"ms_of_day":55374992,"bid_size":10,"bid_exchange":29,"bid":614.5,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":615.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHE"},"ohlc":{"ms_of_day":55493887,"open":591.8,"high":617.0,"low":578.04,"close":614.82,"volume":480282,"count":38538,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHE"},"trade":{"ms_of_day":55493887,"sequence":41901698,"size":4,"condition":115,"price":614.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BR"},"quote":{"ms_of_day":55468496,"bid_size":31,"bid_exchange":29,"bid":238.74,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":238.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BR"},"ohlc":{"ms_of_day":55493892,"open":243.22,"high":247.15,"low":230.91,"close":238.81,"volume":1469477,"count":38220,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BR"},"trade":{"ms_of_day":55493892,"sequence":41901709,"size":1,"condition":115,"price":238.8152,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493568,"bid_size":75,"bid_exchange":29,"bid":38.2,"bid_condition":0,"ask_size":395,"ask_exchange":29,"ask":38.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493892,"open":38.82,"high":41.82,"low":36.2,"close":38.21,"volume":25412690,"count":175730,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493892,"sequence":41901705,"size":100,"condition":0,"price":38.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLR"},"quote":{"ms_of_day":55493704,"bid_size":3200,"bid_exchange":29,"bid":17.55,"bid_condition":0,"ask_size":3400,"ask_exchange":29,"ask":17.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLR"},"ohlc":{"ms_of_day":55493895,"open":18.96,"high":19.39,"low":11.22,"close":17.56,"volume":16513649,"count":39962,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLR"},"trade":{"ms_of_day":55493895,"sequence":41901714,"size":414,"condition":0,"price":17.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493568,"bid_size":75,"bid_exchange":29,"bid":38.2,"bid_condition":0,"ask_size":395,"ask_exchange":29,"ask":38.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493892,"open":38.82,"high":41.82,"low":36.2,"close":38.21,"volume":25412790,"count":175731,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493892,"sequence":41901706,"size":100,"condition":0,"price":38.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493568,"bid_size":75,"bid_exchange":29,"bid":38.2,"bid_condition":0,"ask_size":395,"ask_exchange":29,"ask":38.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493892,"open":38.82,"high":41.82,"low":36.2,"close":38.21,"volume":25412810,"count":175732,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493892,"sequence":41901707,"size":20,"condition":96,"price":38.2117,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55493780,"bid_size":10,"bid_exchange":29,"bid":131.67,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":131.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55493892,"open":137.24,"high":138.11,"low":124.3,"close":131.57,"volume":16754732,"count":236836,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55493892,"sequence":41901708,"size":6,"condition":96,"price":131.5765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"quote":{"ms_of_day":55493767,"bid_size":52,"bid_exchange":29,"bid":0.7289,"bid_condition":0,"ask_size":671,"ask_exchange":29,"ask":0.7304,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"ohlc":{"ms_of_day":55493892,"open":0.9536,"high":0.9666,"low":0.7254,"close":0.7301,"volume":50698214,"count":53059,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"trade":{"ms_of_day":55493892,"sequence":41901710,"size":900,"condition":95,"price":0.7301,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55490923,"bid_size":26,"bid_exchange":29,"bid":155.0,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":155.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55493895,"open":150.67,"high":157.0,"low":130.32,"close":154.96,"volume":8767322,"count":111069,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55493895,"sequence":41901713,"size":6,"condition":96,"price":154.9689,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"quote":{"ms_of_day":55493767,"bid_size":52,"bid_exchange":29,"bid":0.7289,"bid_condition":0,"ask_size":671,"ask_exchange":29,"ask":0.7304,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"ohlc":{"ms_of_day":55493892,"open":0.9536,"high":0.9666,"low":0.7254,"close":0.7301,"volume":50698414,"count":53060,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"trade":{"ms_of_day":55493892,"sequence":41901711,"size":200,"condition":95,"price":0.7301,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55493163,"bid_size":500,"bid_exchange":29,"bid":48.28,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55493897,"open":44.1,"high":48.48,"low":42.47,"close":48.28,"volume":18907131,"count":193397,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55493897,"sequence":41901716,"size":100,"condition":0,"price":48.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55490626,"bid_size":32,"bid_exchange":29,"bid":984.66,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55493894,"open":976.78,"high":1024.54,"low":862.96,"close":984.68,"volume":21669200,"count":431186,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55493894,"sequence":41901712,"size":1,"condition":115,"price":984.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493568,"bid_size":75,"bid_exchange":29,"bid":38.2,"bid_condition":0,"ask_size":395,"ask_exchange":29,"ask":38.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493898,"open":38.82,"high":41.82,"low":36.2,"close":38.21,"volume":25412910,"count":175733,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493898,"sequence":41901717,"size":100,"condition":0,"price":38.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBC"},"quote":{"ms_of_day":55493881,"bid_size":11,"bid_exchange":29,"bid":8.91,"bid_condition":0,"ask_size":715,"ask_exchange":29,"ask":8.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBC"},"ohlc":{"ms_of_day":55493898,"open":7.82,"high":9.99,"low":7.82,"close":8.91,"volume":1511490,"count":24487,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBC"},"trade":{"ms_of_day":55493898,"sequence":41901718,"size":10,"condition":115,"price":8.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"quote":{"ms_of_day":55491664,"bid_size":150,"bid_exchange":29,"bid":54.42,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":54.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"ohlc":{"ms_of_day":55493896,"open":52.63,"high":55.8,"low":52.55,"close":54.43,"volume":3005431,"count":48340,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"trade":{"ms_of_day":55493896,"sequence":41901715,"size":1,"condition":115,"price":54.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHY"},"quote":{"ms_of_day":55433732,"bid_size":50067,"bid_exchange":29,"bid":23.45,"bid_condition":0,"ask_size":51912,"ask_exchange":29,"ask":23.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHY"},"ohlc":{"ms_of_day":55493899,"open":23.7999,"high":23.84,"low":23.3,"close":23.455,"volume":51103812,"count":21987,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHY"},"trade":{"ms_of_day":55493899,"sequence":41901722,"size":1,"condition":115,"price":23.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493568,"bid_size":75,"bid_exchange":29,"bid":38.2,"bid_condition":0,"ask_size":395,"ask_exchange":29,"ask":38.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493899,"open":38.82,"high":41.82,"low":36.2,"close":38.21,"volume":25413010,"count":175734,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493899,"sequence":41901721,"size":100,"condition":0,"price":38.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55493289,"bid_size":301,"bid_exchange":29,"bid":523.68,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":523.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55493899,"open":546.43,"high":562.43,"low":482.2,"close":523.7,"volume":36596846,"count":1629783,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55493899,"sequence":41901723,"size":1,"condition":115,"price":523.7025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493568,"bid_size":75,"bid_exchange":29,"bid":38.2,"bid_condition":0,"ask_size":395,"ask_exchange":29,"ask":38.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493902,"open":38.82,"high":41.82,"low":36.2,"close":38.21,"volume":25414510,"count":175735,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493902,"sequence":41901726,"size":1500,"condition":0,"price":38.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLR"},"quote":{"ms_of_day":55493899,"bid_size":5300,"bid_exchange":29,"bid":17.55,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":17.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLR"},"ohlc":{"ms_of_day":55493900,"open":18.96,"high":19.39,"low":11.22,"close":17.56,"volume":16513799,"count":39963,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLR"},"trade":{"ms_of_day":55493900,"sequence":41901724,"size":150,"condition":0,"price":17.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLR"},"quote":{"ms_of_day":55493899,"bid_size":5300,"bid_exchange":29,"bid":17.55,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":17.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLR"},"ohlc":{"ms_of_day":55493901,"open":18.96,"high":19.39,"low":11.22,"close":17.56,"volume":16513899,"count":39964,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLR"},"trade":{"ms_of_day":55493901,"sequence":41901725,"size":100,"condition":0,"price":17.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493902,"bid_size":101,"bid_exchange":29,"bid":38.19,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":38.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493902,"open":38.82,"high":41.82,"low":36.2,"close":38.2,"volume":25414583,"count":175736,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493902,"sequence":41901727,"size":73,"condition":115,"price":38.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493902,"bid_size":101,"bid_exchange":29,"bid":38.19,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":38.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493902,"open":38.82,"high":41.82,"low":36.2,"close":38.2,"volume":25414585,"count":175737,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493902,"sequence":41901728,"size":2,"condition":115,"price":38.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55493701,"bid_size":16731,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":9082,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55493902,"open":14.45,"high":14.555,"low":11.09,"close":11.185,"volume":236536172,"count":388241,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55493902,"sequence":41901734,"size":400,"condition":0,"price":11.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493902,"bid_size":100,"bid_exchange":29,"bid":38.19,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":38.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493902,"open":38.82,"high":41.82,"low":36.2,"close":38.2,"volume":25414685,"count":175738,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493902,"sequence":41901729,"size":100,"condition":95,"price":38.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493898,"bid_size":128,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493898,"open":275.25,"high":391.03,"low":168.5,"close":278.87,"volume":581396636,"count":6833633,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493898,"sequence":41901719,"size":30,"condition":115,"price":278.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493902,"bid_size":100,"bid_exchange":29,"bid":38.19,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":38.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493902,"open":38.82,"high":41.82,"low":36.2,"close":38.2,"volume":25414761,"count":175739,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493902,"sequence":41901730,"size":76,"condition":115,"price":38.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493902,"bid_size":100,"bid_exchange":29,"bid":38.19,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":38.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493902,"open":38.82,"high":41.82,"low":36.2,"close":38.2,"volume":25414861,"count":175740,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493902,"sequence":41901731,"size":100,"condition":95,"price":38.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493902,"bid_size":100,"bid_exchange":29,"bid":38.19,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":38.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493902,"open":38.82,"high":41.82,"low":36.2,"close":38.2,"volume":25414862,"count":175741,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493902,"sequence":41901732,"size":1,"condition":115,"price":38.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493898,"bid_size":128,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493898,"open":275.25,"high":391.03,"low":168.5,"close":278.87,"volume":581396661,"count":6833634,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493898,"sequence":41901720,"size":25,"condition":115,"price":278.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493902,"bid_size":102,"bid_exchange":29,"bid":38.18,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":38.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493902,"open":38.82,"high":41.82,"low":36.2,"close":38.2,"volume":25414886,"count":175742,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493902,"sequence":41901733,"size":24,"condition":115,"price":38.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493902,"bid_size":202,"bid_exchange":29,"bid":38.18,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":38.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493902,"open":38.82,"high":41.82,"low":36.2,"close":38.21,"volume":25414908,"count":175743,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493902,"sequence":41901735,"size":22,"condition":96,"price":38.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493902,"bid_size":202,"bid_exchange":29,"bid":38.18,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":38.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493902,"open":38.82,"high":41.82,"low":36.2,"close":38.21,"volume":25415008,"count":175744,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493902,"sequence":41901736,"size":100,"condition":0,"price":38.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493902,"bid_size":202,"bid_exchange":29,"bid":38.18,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":38.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493903,"open":38.82,"high":41.82,"low":36.2,"close":38.21,"volume":25415198,"count":175745,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493903,"sequence":41901737,"size":190,"condition":0,"price":38.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"quote":{"ms_of_day":55493117,"bid_size":168,"bid_exchange":29,"bid":93.03,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":93.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"ohlc":{"ms_of_day":55493910,"open":91.09,"high":97.5,"low":86.3,"close":93.03,"volume":15819722,"count":223930,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"trade":{"ms_of_day":55493910,"sequence":41901745,"size":10,"condition":115,"price":93.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493902,"bid_size":202,"bid_exchange":29,"bid":38.18,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":38.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493903,"open":38.82,"high":41.82,"low":36.2,"close":38.2,"volume":25415199,"count":175746,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493903,"sequence":41901738,"size":1,"condition":115,"price":38.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGNI"},"quote":{"ms_of_day":55493653,"bid_size":272,"bid_exchange":29,"bid":12.46,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":12.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGNI"},"ohlc":{"ms_of_day":55493906,"open":14.5,"high":15.24,"low":12.05,"close":12.45,"volume":11187009,"count":97501,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGNI"},"trade":{"ms_of_day":55493906,"sequence":41901740,"size":200,"condition":4,"price":12.4563,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"quote":{"ms_of_day":55493117,"bid_size":168,"bid_exchange":29,"bid":93.03,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":93.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"ohlc":{"ms_of_day":55493912,"open":91.09,"high":97.5,"low":86.3,"close":93.03,"volume":15819759,"count":223931,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"trade":{"ms_of_day":55493912,"sequence":41901749,"size":37,"condition":115,"price":93.035,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493902,"bid_size":202,"bid_exchange":29,"bid":38.18,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":38.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493903,"open":38.82,"high":41.82,"low":36.2,"close":38.2,"volume":25415323,"count":175747,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493903,"sequence":41901739,"size":124,"condition":0,"price":38.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"quote":{"ms_of_day":55493117,"bid_size":168,"bid_exchange":29,"bid":93.03,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":93.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"ohlc":{"ms_of_day":55493912,"open":91.09,"high":97.5,"low":86.3,"close":93.03,"volume":15819790,"count":223932,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"trade":{"ms_of_day":55493912,"sequence":41901750,"size":31,"condition":115,"price":93.035,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55493859,"bid_size":300,"bid_exchange":29,"bid":54.87,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":54.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55493909,"open":63.01,"high":65.17,"low":53.12,"close":54.92,"volume":5859042,"count":92255,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55493909,"sequence":41901743,"size":225,"condition":0,"price":54.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTOG"},"quote":{"ms_of_day":55394227,"bid_size":50,"bid_exchange":29,"bid":0.2121,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":0.2171,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTOG"},"ohlc":{"ms_of_day":55493907,"open":0.2407,"high":2.05,"low":0.2099,"close":0.2163,"volume":598011210,"count":646428,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTOG"},"trade":{"ms_of_day":55493907,"sequence":41901741,"size":2500,"condition":0,"price":0.2163,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MESO"},"quote":{"ms_of_day":55406314,"bid_size":4,"bid_exchange":29,"bid":13.34,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":13.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MESO"},"ohlc":{"ms_of_day":55493910,"open":15.5,"high":15.58,"low":6.44,"close":13.34,"volume":1303075,"count":13313,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MESO"},"trade":{"ms_of_day":55493910,"sequence":41901746,"size":20,"condition":115,"price":13.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMC"},"quote":{"ms_of_day":55493526,"bid_size":165,"bid_exchange":29,"bid":80.83,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":80.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMC"},"ohlc":{"ms_of_day":55493916,"open":81.0,"high":82.35,"low":78.54,"close":80.84,"volume":7787806,"count":94831,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMC"},"trade":{"ms_of_day":55493916,"sequence":41901761,"size":68,"condition":115,"price":80.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"quote":{"ms_of_day":55490078,"bid_size":125,"bid_exchange":29,"bid":54.97,"bid_condition":0,"ask_size":221,"ask_exchange":29,"ask":55.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"ohlc":{"ms_of_day":55493908,"open":65.79,"high":65.79,"low":51.13,"close":54.99,"volume":11532668,"count":158594,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"trade":{"ms_of_day":55493908,"sequence":41901742,"size":6,"condition":115,"price":54.998,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMC"},"quote":{"ms_of_day":55493526,"bid_size":165,"bid_exchange":29,"bid":80.83,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":80.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMC"},"ohlc":{"ms_of_day":55493917,"open":81.0,"high":82.35,"low":78.54,"close":80.84,"volume":7787808,"count":94832,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMC"},"trade":{"ms_of_day":55493917,"sequence":41901762,"size":2,"condition":115,"price":80.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"quote":{"ms_of_day":55470574,"bid_size":194,"bid_exchange":29,"bid":53.91,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":53.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"ohlc":{"ms_of_day":55493912,"open":52.68,"high":54.0,"low":50.472,"close":53.915,"volume":3144567,"count":59908,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"trade":{"ms_of_day":55493912,"sequence":41901748,"size":10,"condition":115,"price":53.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"quote":{"ms_of_day":55490274,"bid_size":15,"bid_exchange":29,"bid":247.06,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":247.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"ohlc":{"ms_of_day":55493909,"open":249.62,"high":262.1,"low":237.22,"close":247.08,"volume":10460713,"count":203340,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"trade":{"ms_of_day":55493909,"sequence":41901744,"size":1,"condition":115,"price":247.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLEU"},"quote":{"ms_of_day":55409962,"bid_size":50,"bid_exchange":29,"bid":2.01,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":2.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLEU"},"ohlc":{"ms_of_day":55493921,"open":1.91,"high":2.8,"low":1.72,"close":2.0,"volume":498911,"count":14853,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLEU"},"trade":{"ms_of_day":55493921,"sequence":41901764,"size":1,"condition":115,"price":2.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"quote":{"ms_of_day":55487253,"bid_size":5,"bid_exchange":29,"bid":513.37,"bid_condition":0,"ask_size":767,"ask_exchange":29,"ask":513.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"ohlc":{"ms_of_day":55493914,"open":529.0,"high":540.99,"low":508.0,"close":513.6,"volume":3660180,"count":99612,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"trade":{"ms_of_day":55493914,"sequence":41901751,"size":1,"condition":115,"price":513.6099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"quote":{"ms_of_day":55490189,"bid_size":23,"bid_exchange":29,"bid":165.03,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":165.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"ohlc":{"ms_of_day":55493911,"open":165.23,"high":177.99,"low":155.92,"close":165.06,"volume":7070024,"count":128867,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"trade":{"ms_of_day":55493911,"sequence":41901747,"size":2,"condition":115,"price":165.063,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55493093,"bid_size":20,"bid_exchange":29,"bid":126.9,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":127.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55493915,"open":145.55,"high":149.8,"low":125.42,"close":127.07,"volume":3794464,"count":68406,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55493915,"sequence":41901752,"size":2,"condition":115,"price":127.0799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"quote":{"ms_of_day":55480526,"bid_size":3431,"bid_exchange":29,"bid":6.35,"bid_condition":0,"ask_size":2221,"ask_exchange":29,"ask":6.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"ohlc":{"ms_of_day":55493915,"open":6.87,"high":6.98,"low":6.25,"close":6.35,"volume":29341425,"count":79770,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"trade":{"ms_of_day":55493915,"sequence":41901758,"size":14,"condition":115,"price":6.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493915,"bid_size":102,"bid_exchange":29,"bid":38.18,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":38.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493915,"open":38.82,"high":41.82,"low":36.2,"close":38.19,"volume":25415423,"count":175748,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493915,"sequence":41901753,"size":100,"condition":95,"price":38.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493915,"bid_size":102,"bid_exchange":29,"bid":38.18,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":38.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493915,"open":38.82,"high":41.82,"low":36.2,"close":38.19,"volume":25415523,"count":175749,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493915,"sequence":41901754,"size":100,"condition":95,"price":38.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493915,"bid_size":102,"bid_exchange":29,"bid":38.18,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":38.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493915,"open":38.82,"high":41.82,"low":36.2,"close":38.19,"volume":25415599,"count":175750,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493915,"sequence":41901755,"size":76,"condition":115,"price":38.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493915,"bid_size":102,"bid_exchange":29,"bid":38.18,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":38.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493915,"open":38.82,"high":41.82,"low":36.2,"close":38.19,"volume":25415623,"count":175751,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493915,"sequence":41901756,"size":24,"condition":115,"price":38.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493915,"bid_size":102,"bid_exchange":29,"bid":38.18,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":38.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493915,"open":38.82,"high":41.82,"low":36.2,"close":38.19,"volume":25415633,"count":175752,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493915,"sequence":41901757,"size":10,"condition":115,"price":38.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493915,"bid_size":102,"bid_exchange":29,"bid":38.18,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":38.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493916,"open":38.82,"high":41.82,"low":36.2,"close":38.2,"volume":25415735,"count":175753,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493916,"sequence":41901759,"size":102,"condition":0,"price":38.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55493777,"bid_size":9,"bid_exchange":29,"bid":126.9,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":126.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55493918,"open":121.3,"high":136.39,"low":118.81,"close":126.87,"volume":14480381,"count":261935,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55493918,"sequence":41901763,"size":13,"condition":96,"price":126.8785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55493894,"bid_size":25821,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":13452,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55493916,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393967279,"count":486795,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55493916,"sequence":41901760,"size":245,"condition":4,"price":9.9789,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBSH"},"quote":{"ms_of_day":55482137,"bid_size":3,"bid_exchange":29,"bid":62.6,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":62.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBSH"},"ohlc":{"ms_of_day":55493934,"open":63.07,"high":63.75,"low":59.41,"close":62.6,"volume":2758604,"count":49001,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBSH"},"trade":{"ms_of_day":55493934,"sequence":41901775,"size":5,"condition":115,"price":62.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"quote":{"ms_of_day":55493546,"bid_size":426,"bid_exchange":29,"bid":9.29,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":9.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"ohlc":{"ms_of_day":55493922,"open":8.58,"high":9.31,"low":6.87,"close":9.3,"volume":6388470,"count":61784,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"trade":{"ms_of_day":55493922,"sequence":41901765,"size":250,"condition":0,"price":9.3078,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"quote":{"ms_of_day":55491963,"bid_size":7018,"bid_exchange":29,"bid":11.86,"bid_condition":0,"ask_size":3129,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"ohlc":{"ms_of_day":55493933,"open":12.7,"high":13.22,"low":11.31,"close":11.86,"volume":113587131,"count":194452,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"trade":{"ms_of_day":55493933,"sequence":41901771,"size":100,"condition":4,"price":11.8658,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55493923,"bid_size":106,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":351,"ask_exchange":29,"ask":173.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55493923,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175713817,"count":1514912,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55493923,"sequence":41901766,"size":2,"condition":115,"price":173.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNGR"},"quote":{"ms_of_day":55483061,"bid_size":128,"bid_exchange":29,"bid":14.84,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":14.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNGR"},"ohlc":{"ms_of_day":55493926,"open":14.6,"high":15.63,"low":13.9,"close":14.9,"volume":241946,"count":4996,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNGR"},"trade":{"ms_of_day":55493926,"sequence":41901773,"size":70,"condition":115,"price":14.9,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"quote":{"ms_of_day":55489171,"bid_size":1843,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":524,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"ohlc":{"ms_of_day":55493934,"open":18.83,"high":20.46,"low":18.2,"close":20.02,"volume":16586169,"count":127993,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"trade":{"ms_of_day":55493934,"sequence":41901774,"size":100,"condition":0,"price":20.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55493923,"bid_size":106,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55493931,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175713822,"count":1514913,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55493931,"sequence":41901770,"size":5,"condition":115,"price":173.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"quote":{"ms_of_day":55488074,"bid_size":240,"bid_exchange":29,"bid":49.25,"bid_condition":0,"ask_size":326,"ask_exchange":29,"ask":49.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"ohlc":{"ms_of_day":55493936,"open":48.42,"high":50.41,"low":43.69,"close":49.25,"volume":4354874,"count":72954,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"trade":{"ms_of_day":55493936,"sequence":41901778,"size":100,"condition":4,"price":49.2522,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55491410,"bid_size":200,"bid_exchange":29,"bid":180.12,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55493933,"open":161.79,"high":201.18,"low":145.45,"close":180.17,"volume":48934327,"count":699962,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55493933,"sequence":41901772,"size":13,"condition":115,"price":180.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"quote":{"ms_of_day":55492727,"bid_size":6,"bid_exchange":29,"bid":243.05,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":243.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"ohlc":{"ms_of_day":55493934,"open":238.22,"high":243.33,"low":229.82,"close":243.061,"volume":3989170,"count":83613,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"trade":{"ms_of_day":55493934,"sequence":41901776,"size":1,"condition":115,"price":243.061,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55483664,"bid_size":10,"bid_exchange":29,"bid":341.9,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":342.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55493935,"open":366.5,"high":372.38,"low":284.02,"close":341.68,"volume":10949482,"count":248031,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55493935,"sequence":41901777,"size":2,"condition":115,"price":341.6802,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTI"},"quote":{"ms_of_day":55393402,"bid_size":1293,"bid_exchange":29,"bid":1.61,"bid_condition":0,"ask_size":4945,"ask_exchange":29,"ask":1.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTI"},"ohlc":{"ms_of_day":55493926,"open":1.48,"high":1.67,"low":1.44,"close":1.61,"volume":3350733,"count":10699,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTI"},"trade":{"ms_of_day":55493926,"sequence":41901767,"size":100,"condition":0,"price":1.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MVST"},"quote":{"ms_of_day":55490493,"bid_size":5595,"bid_exchange":29,"bid":1.22,"bid_condition":0,"ask_size":25564,"ask_exchange":29,"ask":1.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MVST"},"ohlc":{"ms_of_day":55493929,"open":1.44,"high":1.49,"low":1.22,"close":1.22,"volume":5309813,"count":14767,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MVST"},"trade":{"ms_of_day":55493929,"sequence":41901768,"size":100,"condition":0,"price":1.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"quote":{"ms_of_day":55492771,"bid_size":140,"bid_exchange":29,"bid":77.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":77.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"ohlc":{"ms_of_day":55493940,"open":79.25,"high":80.35,"low":67.2,"close":77.65,"volume":11781438,"count":180817,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"trade":{"ms_of_day":55493940,"sequence":41901780,"size":2,"condition":115,"price":77.6524,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MVST"},"quote":{"ms_of_day":55490493,"bid_size":5595,"bid_exchange":29,"bid":1.22,"bid_condition":0,"ask_size":25564,"ask_exchange":29,"ask":1.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MVST"},"ohlc":{"ms_of_day":55493929,"open":1.44,"high":1.49,"low":1.22,"close":1.22,"volume":5309913,"count":14768,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MVST"},"trade":{"ms_of_day":55493929,"sequence":41901769,"size":100,"condition":0,"price":1.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55493457,"bid_size":100,"bid_exchange":29,"bid":281.88,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":281.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55493939,"open":264.46,"high":282.07,"low":262.61,"close":281.89,"volume":36353803,"count":391234,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55493939,"sequence":41901779,"size":1,"condition":115,"price":281.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"quote":{"ms_of_day":55467664,"bid_size":103,"bid_exchange":29,"bid":50.87,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":50.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"ohlc":{"ms_of_day":55493941,"open":52.37,"high":54.88,"low":47.72,"close":50.87,"volume":4370001,"count":56403,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"trade":{"ms_of_day":55493941,"sequence":41901783,"size":100,"condition":4,"price":50.8767,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBLY"},"quote":{"ms_of_day":55492914,"bid_size":330,"bid_exchange":29,"bid":15.87,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":15.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBLY"},"ohlc":{"ms_of_day":55493941,"open":14.6,"high":16.15,"low":13.46,"close":15.88,"volume":10315781,"count":81162,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBLY"},"trade":{"ms_of_day":55493941,"sequence":41901782,"size":13,"condition":115,"price":15.8872,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALE"},"quote":{"ms_of_day":55478219,"bid_size":19,"bid_exchange":29,"bid":65.61,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":65.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALE"},"ohlc":{"ms_of_day":55493941,"open":66.24,"high":66.24,"low":64.86,"close":65.62,"volume":416809,"count":9715,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALE"},"trade":{"ms_of_day":55493941,"sequence":41901781,"size":1,"condition":115,"price":65.6253,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"quote":{"ms_of_day":55493747,"bid_size":101,"bid_exchange":29,"bid":32.01,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"ohlc":{"ms_of_day":55493942,"open":34.12,"high":39.36,"low":29.66,"close":32.0,"volume":4765727,"count":63978,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"trade":{"ms_of_day":55493942,"sequence":41901784,"size":17,"condition":96,"price":32.0074,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"quote":{"ms_of_day":55493943,"bid_size":7,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":32.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"ohlc":{"ms_of_day":55493943,"open":34.12,"high":39.36,"low":29.66,"close":32.03,"volume":4765775,"count":63979,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"trade":{"ms_of_day":55493943,"sequence":41901785,"size":48,"condition":115,"price":32.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"quote":{"ms_of_day":55493943,"bid_size":321,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":32.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"ohlc":{"ms_of_day":55493943,"open":34.12,"high":39.36,"low":29.66,"close":32.03,"volume":4766039,"count":63980,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"trade":{"ms_of_day":55493943,"sequence":41901786,"size":264,"condition":95,"price":32.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"quote":{"ms_of_day":55493944,"bid_size":216,"bid_exchange":29,"bid":32.03,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":32.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"ohlc":{"ms_of_day":55493944,"open":34.12,"high":39.36,"low":29.66,"close":32.04,"volume":4766043,"count":63981,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"trade":{"ms_of_day":55493944,"sequence":41901788,"size":4,"condition":115,"price":32.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"quote":{"ms_of_day":55492771,"bid_size":140,"bid_exchange":29,"bid":77.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":77.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"ohlc":{"ms_of_day":55493943,"open":79.25,"high":80.35,"low":67.2,"close":77.65,"volume":11781463,"count":180818,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"trade":{"ms_of_day":55493943,"sequence":41901787,"size":25,"condition":115,"price":77.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"quote":{"ms_of_day":55492771,"bid_size":140,"bid_exchange":29,"bid":77.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":77.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"ohlc":{"ms_of_day":55493944,"open":79.25,"high":80.35,"low":67.2,"close":77.6,"volume":11781464,"count":180819,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"trade":{"ms_of_day":55493944,"sequence":41901789,"size":1,"condition":96,"price":77.6042,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55493443,"bid_size":1741,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":4712,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55493944,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39299187,"count":121331,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55493944,"sequence":41901790,"size":90,"condition":115,"price":8.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55493443,"bid_size":1741,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":4712,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55493944,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39299297,"count":121332,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55493944,"sequence":41901791,"size":110,"condition":0,"price":8.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55493443,"bid_size":1741,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":4712,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55493944,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39299298,"count":121333,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55493944,"sequence":41901792,"size":1,"condition":115,"price":8.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55493443,"bid_size":1741,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":4712,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55493944,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39299299,"count":121334,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55493944,"sequence":41901793,"size":1,"condition":115,"price":8.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55493443,"bid_size":1741,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":4712,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55493944,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39299398,"count":121335,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55493944,"sequence":41901794,"size":99,"condition":115,"price":8.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55493443,"bid_size":1741,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":4712,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55493944,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39299498,"count":121336,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55493944,"sequence":41901795,"size":100,"condition":0,"price":8.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55493443,"bid_size":1741,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":4712,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55493944,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39299672,"count":121337,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55493944,"sequence":41901796,"size":174,"condition":0,"price":8.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55493443,"bid_size":1741,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":4712,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55493944,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39299673,"count":121338,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55493944,"sequence":41901797,"size":1,"condition":115,"price":8.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55493443,"bid_size":1741,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":4712,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55493944,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39299772,"count":121339,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55493944,"sequence":41901798,"size":99,"condition":115,"price":8.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55493443,"bid_size":1741,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":4712,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55493945,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39299872,"count":121340,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55493945,"sequence":41901799,"size":100,"condition":0,"price":8.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55493443,"bid_size":1741,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":4712,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55493945,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39299873,"count":121341,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55493945,"sequence":41901800,"size":1,"condition":115,"price":8.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55493443,"bid_size":1741,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":4712,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55493945,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39299972,"count":121342,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55493945,"sequence":41901801,"size":99,"condition":115,"price":8.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55493443,"bid_size":1741,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":4712,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55493945,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39300072,"count":121343,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55493945,"sequence":41901802,"size":100,"condition":0,"price":8.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55493443,"bid_size":1741,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":4712,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55493945,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39300271,"count":121344,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55493945,"sequence":41901803,"size":199,"condition":0,"price":8.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55493887,"bid_size":306,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":86.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55493946,"open":95.48,"high":97.69,"low":84.56,"close":86.05,"volume":53469864,"count":554633,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55493946,"sequence":41901804,"size":1,"condition":115,"price":86.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55493635,"bid_size":230,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55493948,"open":47.74,"high":52.78,"low":45.22,"close":47.66,"volume":55185324,"count":448085,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55493948,"sequence":41901810,"size":100,"condition":4,"price":47.6603,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"quote":{"ms_of_day":55492771,"bid_size":140,"bid_exchange":29,"bid":77.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":77.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"ohlc":{"ms_of_day":55493946,"open":79.25,"high":80.35,"low":67.2,"close":77.65,"volume":11781469,"count":180820,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"trade":{"ms_of_day":55493946,"sequence":41901805,"size":5,"condition":115,"price":77.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLRX"},"quote":{"ms_of_day":55489281,"bid_size":3284,"bid_exchange":29,"bid":1.5,"bid_condition":0,"ask_size":955,"ask_exchange":29,"ask":1.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLRX"},"ohlc":{"ms_of_day":55493947,"open":1.62,"high":1.76,"low":1.38,"close":1.5,"volume":10019126,"count":28559,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLRX"},"trade":{"ms_of_day":55493947,"sequence":41901808,"size":81,"condition":115,"price":1.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLRX"},"quote":{"ms_of_day":55489281,"bid_size":3284,"bid_exchange":29,"bid":1.5,"bid_condition":0,"ask_size":955,"ask_exchange":29,"ask":1.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLRX"},"ohlc":{"ms_of_day":55493947,"open":1.62,"high":1.76,"low":1.38,"close":1.5,"volume":10019245,"count":28560,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLRX"},"trade":{"ms_of_day":55493947,"sequence":41901809,"size":119,"condition":0,"price":1.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"quote":{"ms_of_day":55493140,"bid_size":107,"bid_exchange":29,"bid":39.49,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":39.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"ohlc":{"ms_of_day":55493952,"open":40.97,"high":45.83,"low":37.5,"close":39.49,"volume":10924543,"count":100762,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"trade":{"ms_of_day":55493952,"sequence":41901816,"size":35,"condition":115,"price":39.4901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPL"},"quote":{"ms_of_day":55493950,"bid_size":2,"bid_exchange":29,"bid":1341.75,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":1344.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPL"},"ohlc":{"ms_of_day":55493950,"open":1352.32,"high":1400.59,"low":1201.0,"close":1344.57,"volume":220968,"count":26023,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPL"},"trade":{"ms_of_day":55493950,"sequence":41901813,"size":1,"condition":115,"price":1344.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55488303,"bid_size":1458,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3537,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55493956,"open":18.64,"high":22.58,"low":17.66,"close":21.09,"volume":42978578,"count":278770,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55493956,"sequence":41901820,"size":2,"condition":115,"price":21.0913,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"quote":{"ms_of_day":55493941,"bid_size":400,"bid_exchange":29,"bid":57.54,"bid_condition":0,"ask_size":3814,"ask_exchange":29,"ask":57.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"ohlc":{"ms_of_day":55493946,"open":58.42,"high":59.22,"low":56.27,"close":57.54,"volume":17131676,"count":121792,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"trade":{"ms_of_day":55493946,"sequence":41901806,"size":451,"condition":0,"price":57.545,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"quote":{"ms_of_day":55484275,"bid_size":201,"bid_exchange":29,"bid":0.1688,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"ohlc":{"ms_of_day":55493947,"open":0.27,"high":0.27,"low":0.156,"close":0.1693,"volume":10104414,"count":32651,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"trade":{"ms_of_day":55493947,"sequence":41901807,"size":1,"condition":115,"price":0.1693,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHO"},"quote":{"ms_of_day":55493447,"bid_size":41082,"bid_exchange":29,"bid":24.29,"bid_condition":0,"ask_size":36519,"ask_exchange":29,"ask":24.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHO"},"ohlc":{"ms_of_day":55493948,"open":24.25,"high":24.4,"low":24.25,"close":24.295,"volume":44430453,"count":14877,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHO"},"trade":{"ms_of_day":55493948,"sequence":41901811,"size":100,"condition":0,"price":24.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493942,"bid_size":561,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":435,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493949,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947806945,"count":10741872,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493949,"sequence":41901812,"size":50,"condition":115,"price":112.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55493942,"bid_size":561,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":435,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55493950,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947806995,"count":10741873,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55493950,"sequence":41901814,"size":50,"condition":115,"price":112.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55493943,"bid_size":2200,"bid_exchange":29,"bid":14.42,"bid_condition":0,"ask_size":20113,"ask_exchange":29,"ask":14.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55493951,"open":13.45,"high":14.56,"low":12.51,"close":14.42,"volume":53503694,"count":177449,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55493951,"sequence":41901815,"size":100,"condition":0,"price":14.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGDV"},"quote":{"ms_of_day":55493140,"bid_size":2100,"bid_exchange":29,"bid":36.24,"bid_condition":0,"ask_size":7601,"ask_exchange":29,"ask":36.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGDV"},"ohlc":{"ms_of_day":55493955,"open":36.5,"high":37.2,"low":34.53,"close":36.245,"volume":19942021,"count":41467,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGDV"},"trade":{"ms_of_day":55493955,"sequence":41901817,"size":176,"condition":0,"price":36.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSV"},"quote":{"ms_of_day":55487778,"bid_size":3098,"bid_exchange":29,"bid":78.01,"bid_condition":0,"ask_size":3628,"ask_exchange":29,"ask":78.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSV"},"ohlc":{"ms_of_day":55493956,"open":78.01,"high":78.57,"low":77.51,"close":78.01,"volume":10314332,"count":38369,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSV"},"trade":{"ms_of_day":55493956,"sequence":41901818,"size":236,"condition":0,"price":78.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVE"},"quote":{"ms_of_day":55490272,"bid_size":98,"bid_exchange":29,"bid":192.28,"bid_condition":0,"ask_size":470,"ask_exchange":29,"ask":192.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVE"},"ohlc":{"ms_of_day":55493956,"open":195.36,"high":202.59,"low":176.91,"close":192.33,"volume":5102348,"count":42383,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVE"},"trade":{"ms_of_day":55493956,"sequence":41901819,"size":27,"condition":115,"price":192.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCI"},"quote":{"ms_of_day":55483130,"bid_size":5,"bid_exchange":29,"bid":80.05,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":80.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCI"},"ohlc":{"ms_of_day":55493957,"open":79.8,"high":80.74,"low":76.0,"close":80.07,"volume":1266988,"count":27989,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCI"},"trade":{"ms_of_day":55493957,"sequence":41901823,"size":1,"condition":115,"price":80.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"quote":{"ms_of_day":55491997,"bid_size":1071,"bid_exchange":29,"bid":20.58,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":20.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"ohlc":{"ms_of_day":55493960,"open":20.37,"high":21.23,"low":18.81,"close":20.58,"volume":20420926,"count":161501,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"trade":{"ms_of_day":55493960,"sequence":41901827,"size":478,"condition":0,"price":20.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIFRW"},"quote":{"ms_of_day":55493960,"bid_size":100,"bid_exchange":29,"bid":0.3625,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":0.3901,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIFRW"},"ohlc":{"ms_of_day":55493960,"open":0.7841,"high":0.8264,"low":0.33,"close":0.39,"volume":236000,"count":629,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIFRW"},"trade":{"ms_of_day":55493960,"sequence":41901826,"size":700,"condition":0,"price":0.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"quote":{"ms_of_day":55492771,"bid_size":140,"bid_exchange":29,"bid":77.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":77.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"ohlc":{"ms_of_day":55493961,"open":79.25,"high":80.35,"low":67.2,"close":77.62,"volume":11781484,"count":180821,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"trade":{"ms_of_day":55493961,"sequence":41901829,"size":15,"condition":115,"price":77.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"quote":{"ms_of_day":55493758,"bid_size":1424,"bid_exchange":29,"bid":34.2,"bid_condition":0,"ask_size":3070,"ask_exchange":29,"ask":34.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"ohlc":{"ms_of_day":55493958,"open":34.3,"high":39.0,"low":31.67,"close":34.21,"volume":103284344,"count":363483,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"trade":{"ms_of_day":55493958,"sequence":41901825,"size":40,"condition":115,"price":34.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOS"},"quote":{"ms_of_day":55487525,"bid_size":408,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOS"},"ohlc":{"ms_of_day":55493957,"open":8.35,"high":8.64,"low":8.281,"close":8.415,"volume":574522,"count":5866,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOS"},"trade":{"ms_of_day":55493957,"sequence":41901821,"size":13,"condition":115,"price":8.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"quote":{"ms_of_day":55467664,"bid_size":103,"bid_exchange":29,"bid":50.87,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":50.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"ohlc":{"ms_of_day":55493962,"open":52.37,"high":54.88,"low":47.72,"close":50.87,"volume":4370041,"count":56404,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"trade":{"ms_of_day":55493962,"sequence":41901830,"size":40,"condition":115,"price":50.8767,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"quote":{"ms_of_day":55492682,"bid_size":4,"bid_exchange":29,"bid":36.87,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":36.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"ohlc":{"ms_of_day":55493962,"open":40.0,"high":40.49,"low":34.22,"close":36.89,"volume":2715770,"count":47353,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"trade":{"ms_of_day":55493962,"sequence":41901831,"size":100,"condition":0,"price":36.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493898,"bid_size":60,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493957,"open":275.25,"high":391.03,"low":168.5,"close":278.91,"volume":581396667,"count":6833635,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493957,"sequence":41901822,"size":6,"condition":115,"price":278.9176,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55493940,"bid_size":100,"bid_exchange":29,"bid":106.96,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":106.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55493960,"open":102.16,"high":116.11,"low":92.11,"close":106.96,"volume":105014642,"count":865840,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55493960,"sequence":41901828,"size":1,"condition":115,"price":106.9612,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493957,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493957,"open":275.25,"high":391.03,"low":168.5,"close":278.91,"volume":581396668,"count":6833636,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493957,"sequence":41901824,"size":1,"condition":96,"price":278.9176,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"quote":{"ms_of_day":55490418,"bid_size":182,"bid_exchange":29,"bid":45.06,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":45.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"ohlc":{"ms_of_day":55493962,"open":47.93,"high":48.0,"low":43.04,"close":45.04,"volume":9115672,"count":102480,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"trade":{"ms_of_day":55493962,"sequence":41901833,"size":100,"condition":4,"price":45.049,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"quote":{"ms_of_day":55493532,"bid_size":4133,"bid_exchange":29,"bid":8.24,"bid_condition":0,"ask_size":13480,"ask_exchange":29,"ask":8.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"ohlc":{"ms_of_day":55493962,"open":7.69,"high":8.27,"low":7.36,"close":8.245,"volume":85747625,"count":201731,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"trade":{"ms_of_day":55493962,"sequence":41901832,"size":500,"condition":0,"price":8.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55493417,"bid_size":50,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55493963,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64154056,"count":984486,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55493963,"sequence":41901834,"size":46,"condition":115,"price":168.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLH"},"quote":{"ms_of_day":55493940,"bid_size":300,"bid_exchange":29,"bid":101.75,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":101.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLH"},"ohlc":{"ms_of_day":55493964,"open":103.23,"high":104.04,"low":100.72,"close":101.75,"volume":2637369,"count":20015,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLH"},"trade":{"ms_of_day":55493964,"sequence":41901836,"size":104,"condition":0,"price":101.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"quote":{"ms_of_day":55493009,"bid_size":1991,"bid_exchange":29,"bid":9.09,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":9.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"ohlc":{"ms_of_day":55493965,"open":10.12,"high":10.5,"low":8.9,"close":9.09,"volume":42762157,"count":156194,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"trade":{"ms_of_day":55493965,"sequence":41901839,"size":150,"condition":0,"price":9.0949,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55492925,"bid_size":1369,"bid_exchange":29,"bid":9.39,"bid_condition":0,"ask_size":2720,"ask_exchange":29,"ask":9.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55493966,"open":9.9,"high":12.5,"low":8.53,"close":9.39,"volume":28413702,"count":176315,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55493966,"sequence":41901841,"size":1000,"condition":0,"price":9.3901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"quote":{"ms_of_day":55490336,"bid_size":118,"bid_exchange":29,"bid":298.05,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":298.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"ohlc":{"ms_of_day":55493963,"open":298.61,"high":300.48,"low":285.96,"close":298.27,"volume":3133034,"count":64459,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"trade":{"ms_of_day":55493963,"sequence":41901835,"size":11,"condition":115,"price":298.2725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"quote":{"ms_of_day":55493966,"bid_size":213,"bid_exchange":29,"bid":19.98,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":20.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"ohlc":{"ms_of_day":55493966,"open":22.0,"high":24.99,"low":19.39,"close":20.01,"volume":4422241,"count":38077,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"trade":{"ms_of_day":55493966,"sequence":41901840,"size":2,"condition":115,"price":20.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"quote":{"ms_of_day":55493966,"bid_size":26,"bid_exchange":29,"bid":19.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"ohlc":{"ms_of_day":55493966,"open":22.0,"high":24.99,"low":19.39,"close":20.01,"volume":4422260,"count":38078,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"trade":{"ms_of_day":55493966,"sequence":41901843,"size":19,"condition":115,"price":20.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55491982,"bid_size":233,"bid_exchange":29,"bid":99.08,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":99.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55493966,"open":92.62,"high":103.66,"low":89.78,"close":99.1,"volume":9851790,"count":144662,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55493966,"sequence":41901844,"size":1,"condition":115,"price":99.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"quote":{"ms_of_day":55493789,"bid_size":700,"bid_exchange":29,"bid":25.43,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":25.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"ohlc":{"ms_of_day":55493965,"open":25.09,"high":26.24,"low":23.54,"close":25.43,"volume":38701511,"count":257265,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"trade":{"ms_of_day":55493965,"sequence":41901837,"size":9,"condition":115,"price":25.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"quote":{"ms_of_day":55493967,"bid_size":26,"bid_exchange":29,"bid":19.99,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":20.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"ohlc":{"ms_of_day":55493967,"open":22.0,"high":24.99,"low":19.39,"close":20.02,"volume":4422272,"count":38079,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"trade":{"ms_of_day":55493967,"sequence":41901845,"size":12,"condition":115,"price":20.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"quote":{"ms_of_day":55493585,"bid_size":200,"bid_exchange":29,"bid":57.67,"bid_condition":0,"ask_size":20900,"ask_exchange":29,"ask":57.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"ohlc":{"ms_of_day":55493969,"open":54.12,"high":57.705,"low":50.7,"close":57.675,"volume":12281926,"count":57007,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"trade":{"ms_of_day":55493969,"sequence":41901846,"size":1912,"condition":0,"price":57.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55492708,"bid_size":280,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55493965,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96551099,"count":849488,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55493965,"sequence":41901838,"size":200,"condition":0,"price":65.2902,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493960,"bid_size":100,"bid_exchange":29,"bid":44.71,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":44.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493970,"open":44.62,"high":50.36,"low":35.91,"close":44.71,"volume":199530496,"count":983584,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493970,"sequence":41901847,"size":4,"condition":115,"price":44.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"quote":{"ms_of_day":55474936,"bid_size":15,"bid_exchange":29,"bid":220.46,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":220.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"ohlc":{"ms_of_day":55493966,"open":215.87,"high":222.0,"low":203.0,"close":220.53,"volume":2494560,"count":66033,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"trade":{"ms_of_day":55493966,"sequence":41901842,"size":2,"condition":115,"price":220.5364,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"quote":{"ms_of_day":55471689,"bid_size":50,"bid_exchange":29,"bid":38.89,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":38.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"ohlc":{"ms_of_day":55493974,"open":38.09,"high":44.99,"low":35.72,"close":38.92,"volume":2393974,"count":47569,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"trade":{"ms_of_day":55493974,"sequence":41901853,"size":2,"condition":115,"price":38.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493960,"bid_size":100,"bid_exchange":29,"bid":44.71,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":44.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493971,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199530498,"count":983585,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493971,"sequence":41901849,"size":2,"condition":115,"price":44.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"quote":{"ms_of_day":55493231,"bid_size":12,"bid_exchange":29,"bid":112.51,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":112.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"ohlc":{"ms_of_day":55493971,"open":102.17,"high":118.4,"low":96.23,"close":112.58,"volume":5937284,"count":115392,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"trade":{"ms_of_day":55493971,"sequence":41901850,"size":2,"condition":115,"price":112.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55493960,"bid_size":100,"bid_exchange":29,"bid":44.71,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":44.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55493972,"open":44.62,"high":50.36,"low":35.91,"close":44.71,"volume":199530501,"count":983586,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55493972,"sequence":41901851,"size":3,"condition":115,"price":44.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"quote":{"ms_of_day":55485056,"bid_size":669,"bid_exchange":29,"bid":18.35,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":18.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"ohlc":{"ms_of_day":55493971,"open":17.28,"high":18.45,"low":13.83,"close":18.38,"volume":1531292,"count":21324,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"trade":{"ms_of_day":55493971,"sequence":41901848,"size":100,"condition":0,"price":18.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"quote":{"ms_of_day":55485056,"bid_size":669,"bid_exchange":29,"bid":18.35,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":18.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"ohlc":{"ms_of_day":55493974,"open":17.28,"high":18.45,"low":13.83,"close":18.41,"volume":1531298,"count":21325,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"trade":{"ms_of_day":55493974,"sequence":41901852,"size":6,"condition":115,"price":18.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APOG"},"quote":{"ms_of_day":55489629,"bid_size":109,"bid_exchange":29,"bid":47.55,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":47.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APOG"},"ohlc":{"ms_of_day":55493977,"open":47.74,"high":49.22,"low":45.33,"close":47.57,"volume":1103816,"count":18080,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APOG"},"trade":{"ms_of_day":55493977,"sequence":41901855,"size":10,"condition":115,"price":47.5785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55493940,"bid_size":100,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55493977,"open":201.99,"high":228.656,"low":186.584,"close":202.676,"volume":129840626,"count":1577379,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55493977,"sequence":41901854,"size":3,"condition":96,"price":202.6763,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFUS"},"quote":{"ms_of_day":55488245,"bid_size":1,"bid_exchange":29,"bid":210.98,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":211.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFUS"},"ohlc":{"ms_of_day":55493980,"open":216.06,"high":223.17,"low":200.01,"close":211.2,"volume":1791588,"count":54081,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFUS"},"trade":{"ms_of_day":55493980,"sequence":41901859,"size":3,"condition":115,"price":211.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"quote":{"ms_of_day":55493941,"bid_size":11932,"bid_exchange":29,"bid":34.83,"bid_condition":0,"ask_size":16000,"ask_exchange":29,"ask":34.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"ohlc":{"ms_of_day":55493984,"open":35.05,"high":35.78,"low":34.4,"close":34.83,"volume":40174677,"count":90657,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"trade":{"ms_of_day":55493984,"sequence":41901866,"size":86,"condition":115,"price":34.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FI"},"quote":{"ms_of_day":55491266,"bid_size":100,"bid_exchange":29,"bid":219.38,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":219.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FI"},"ohlc":{"ms_of_day":55493986,"open":236.0,"high":238.99,"low":202.36,"close":219.41,"volume":14593751,"count":245037,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FI"},"trade":{"ms_of_day":55493986,"sequence":41901868,"size":1,"condition":115,"price":219.4108,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"quote":{"ms_of_day":55493941,"bid_size":11932,"bid_exchange":29,"bid":34.83,"bid_condition":0,"ask_size":16000,"ask_exchange":29,"ask":34.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"ohlc":{"ms_of_day":55493987,"open":35.05,"high":35.78,"low":34.4,"close":34.83,"volume":40174678,"count":90658,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"trade":{"ms_of_day":55493987,"sequence":41901870,"size":1,"condition":115,"price":34.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493899,"bid_size":21000,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":38789,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493980,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":207998504,"count":91129,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493980,"sequence":41901857,"size":8223,"condition":0,"price":11.6901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55493830,"bid_size":122,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":196,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55493979,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25677105,"count":206284,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55493979,"sequence":41901856,"size":85,"condition":115,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493899,"bid_size":21000,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":38789,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493981,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207998704,"count":91130,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493981,"sequence":41901860,"size":200,"condition":0,"price":11.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55493830,"bid_size":122,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":196,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55493980,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25677120,"count":206285,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55493980,"sequence":41901858,"size":15,"condition":115,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"quote":{"ms_of_day":55480526,"bid_size":3431,"bid_exchange":29,"bid":6.35,"bid_condition":0,"ask_size":2221,"ask_exchange":29,"ask":6.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"ohlc":{"ms_of_day":55493983,"open":6.87,"high":6.98,"low":6.25,"close":6.35,"volume":29341443,"count":79771,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"trade":{"ms_of_day":55493983,"sequence":41901863,"size":18,"condition":115,"price":6.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAL"},"quote":{"ms_of_day":55478222,"bid_size":210,"bid_exchange":29,"bid":9.16,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAL"},"ohlc":{"ms_of_day":55493981,"open":9.8,"high":11.48,"low":7.29,"close":9.15,"volume":412939,"count":7958,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAL"},"trade":{"ms_of_day":55493981,"sequence":41901861,"size":7,"condition":115,"price":9.1586,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AISP"},"quote":{"ms_of_day":55493983,"bid_size":203,"bid_exchange":29,"bid":4.72,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":4.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AISP"},"ohlc":{"ms_of_day":55493983,"open":3.55,"high":5.09,"low":3.43,"close":4.76,"volume":2559452,"count":13190,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AISP"},"trade":{"ms_of_day":55493983,"sequence":41901864,"size":100,"condition":0,"price":4.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"quote":{"ms_of_day":55473406,"bid_size":372,"bid_exchange":29,"bid":39.06,"bid_condition":0,"ask_size":76,"ask_exchange":29,"ask":39.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"ohlc":{"ms_of_day":55493983,"open":37.97,"high":39.29,"low":35.21,"close":39.064,"volume":3305778,"count":68651,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"trade":{"ms_of_day":55493983,"sequence":41901862,"size":1,"condition":115,"price":39.0645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AISP"},"quote":{"ms_of_day":55493983,"bid_size":203,"bid_exchange":29,"bid":4.72,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":4.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AISP"},"ohlc":{"ms_of_day":55493983,"open":3.55,"high":5.09,"low":3.43,"close":4.75,"volume":2559552,"count":13191,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AISP"},"trade":{"ms_of_day":55493983,"sequence":41901865,"size":100,"condition":0,"price":4.7596,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"quote":{"ms_of_day":55493532,"bid_size":4133,"bid_exchange":29,"bid":8.24,"bid_condition":0,"ask_size":13480,"ask_exchange":29,"ask":8.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"ohlc":{"ms_of_day":55493987,"open":7.69,"high":8.27,"low":7.36,"close":8.245,"volume":85748935,"count":201732,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"trade":{"ms_of_day":55493987,"sequence":41901869,"size":1310,"condition":0,"price":8.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"quote":{"ms_of_day":55491890,"bid_size":468,"bid_exchange":29,"bid":107.75,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":107.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"ohlc":{"ms_of_day":55493985,"open":103.57,"high":109.8,"low":99.83,"close":107.76,"volume":11415710,"count":192309,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"trade":{"ms_of_day":55493985,"sequence":41901867,"size":1,"condition":115,"price":107.7613,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493966,"bid_size":102,"bid_exchange":29,"bid":38.18,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":38.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493991,"open":38.82,"high":41.82,"low":36.2,"close":38.18,"volume":25415744,"count":175754,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493991,"sequence":41901875,"size":9,"condition":115,"price":38.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493957,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493990,"open":275.25,"high":391.03,"low":168.5,"close":278.85,"volume":581396781,"count":6833637,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493990,"sequence":41901872,"size":113,"condition":0,"price":278.8594,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493991,"bid_size":200,"bid_exchange":29,"bid":38.17,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":38.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493991,"open":38.82,"high":41.82,"low":36.2,"close":38.18,"volume":25415746,"count":175755,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493991,"sequence":41901876,"size":2,"condition":115,"price":38.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493991,"bid_size":200,"bid_exchange":29,"bid":38.17,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":38.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493991,"open":38.82,"high":41.82,"low":36.2,"close":38.18,"volume":25415846,"count":175756,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493991,"sequence":41901877,"size":100,"condition":95,"price":38.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493957,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55493990,"open":275.25,"high":391.03,"low":168.5,"close":278.85,"volume":581396793,"count":6833638,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55493990,"sequence":41901873,"size":12,"condition":115,"price":278.8594,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493991,"bid_size":200,"bid_exchange":29,"bid":38.17,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":38.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493991,"open":38.82,"high":41.82,"low":36.2,"close":38.18,"volume":25415904,"count":175757,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493991,"sequence":41901878,"size":58,"condition":115,"price":38.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSW"},"quote":{"ms_of_day":55483115,"bid_size":412,"bid_exchange":29,"bid":17.77,"bid_condition":0,"ask_size":373,"ask_exchange":29,"ask":17.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSW"},"ohlc":{"ms_of_day":55493988,"open":18.68,"high":20.77,"low":14.01,"close":17.77,"volume":11500469,"count":56842,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSW"},"trade":{"ms_of_day":55493988,"sequence":41901871,"size":12,"condition":115,"price":17.7795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55493701,"bid_size":16731,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":9082,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55493990,"open":14.45,"high":14.555,"low":11.09,"close":11.185,"volume":236536272,"count":388242,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55493990,"sequence":41901874,"size":100,"condition":4,"price":11.1851,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493899,"bid_size":21000,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":38789,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55493993,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207998904,"count":91131,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55493993,"sequence":41901880,"size":200,"condition":0,"price":11.695,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55493991,"bid_size":100,"bid_exchange":29,"bid":38.17,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":38.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55493992,"open":38.82,"high":41.82,"low":36.2,"close":38.18,"volume":25415905,"count":175758,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55493992,"sequence":41901879,"size":1,"condition":115,"price":38.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"quote":{"ms_of_day":55493333,"bid_size":116,"bid_exchange":29,"bid":381.91,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":382.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"ohlc":{"ms_of_day":55493995,"open":366.38,"high":388.38,"low":358.0,"close":382.06,"volume":1601451,"count":37113,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"trade":{"ms_of_day":55493995,"sequence":41901882,"size":1,"condition":115,"price":382.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"quote":{"ms_of_day":55493272,"bid_size":581,"bid_exchange":29,"bid":11.84,"bid_condition":0,"ask_size":645,"ask_exchange":29,"ask":11.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"ohlc":{"ms_of_day":55493993,"open":11.68,"high":12.99,"low":11.56,"close":11.84,"volume":3314877,"count":24506,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"trade":{"ms_of_day":55493993,"sequence":41901881,"size":100,"condition":0,"price":11.849,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"quote":{"ms_of_day":55493272,"bid_size":581,"bid_exchange":29,"bid":11.84,"bid_condition":0,"ask_size":645,"ask_exchange":29,"ask":11.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"ohlc":{"ms_of_day":55493995,"open":11.68,"high":12.99,"low":11.56,"close":11.84,"volume":3314917,"count":24507,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"trade":{"ms_of_day":55493995,"sequence":41901884,"size":40,"condition":115,"price":11.845,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTR"},"quote":{"ms_of_day":55493648,"bid_size":100,"bid_exchange":29,"bid":68.17,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":68.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTR"},"ohlc":{"ms_of_day":55494001,"open":65.01,"high":72.99,"low":63.31,"close":68.2,"volume":15593576,"count":193119,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTR"},"trade":{"ms_of_day":55494001,"sequence":41901889,"size":20,"condition":96,"price":68.2038,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55493391,"bid_size":6552,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":2004,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55493998,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97842101,"count":309321,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55493998,"sequence":41901885,"size":100,"condition":0,"price":23.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"quote":{"ms_of_day":55493272,"bid_size":581,"bid_exchange":29,"bid":11.84,"bid_condition":0,"ask_size":645,"ask_exchange":29,"ask":11.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"ohlc":{"ms_of_day":55493998,"open":11.68,"high":12.99,"low":11.56,"close":11.84,"volume":3314957,"count":24508,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"trade":{"ms_of_day":55493998,"sequence":41901886,"size":40,"condition":115,"price":11.845,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AQN"},"quote":{"ms_of_day":55471434,"bid_size":7490,"bid_exchange":29,"bid":5.17,"bid_condition":0,"ask_size":6900,"ask_exchange":29,"ask":5.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AQN"},"ohlc":{"ms_of_day":55494005,"open":5.01,"high":5.24,"low":5.01,"close":5.175,"volume":14782462,"count":23612,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AQN"},"trade":{"ms_of_day":55494005,"sequence":41901890,"size":460,"condition":0,"price":5.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55493942,"bid_size":500,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55493995,"open":75.63,"high":97.3,"low":73.45,"close":91.78,"volume":276976504,"count":1851807,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55493995,"sequence":41901883,"size":100,"condition":4,"price":91.7818,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNN"},"quote":{"ms_of_day":55469139,"bid_size":247,"bid_exchange":29,"bid":42.13,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":42.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNN"},"ohlc":{"ms_of_day":55494000,"open":42.45,"high":42.54,"low":41.11,"close":42.13,"volume":2622091,"count":39736,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNN"},"trade":{"ms_of_day":55494000,"sequence":41901887,"size":2,"condition":115,"price":42.1369,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55493559,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55494007,"open":155.67,"high":159.73,"low":148.34,"close":158.78,"volume":14874909,"count":172162,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55494007,"sequence":41901892,"size":1,"condition":115,"price":158.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"quote":{"ms_of_day":55493532,"bid_size":4133,"bid_exchange":29,"bid":8.24,"bid_condition":0,"ask_size":13480,"ask_exchange":29,"ask":8.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"ohlc":{"ms_of_day":55494000,"open":7.69,"high":8.27,"low":7.36,"close":8.245,"volume":85749025,"count":201733,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"trade":{"ms_of_day":55494000,"sequence":41901888,"size":90,"condition":115,"price":8.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTK"},"quote":{"ms_of_day":55488944,"bid_size":100,"bid_exchange":29,"bid":3.31,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":3.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTK"},"ohlc":{"ms_of_day":55494005,"open":2.2,"high":3.75,"low":2.08,"close":3.37,"volume":802041,"count":6325,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTK"},"trade":{"ms_of_day":55494005,"sequence":41901891,"size":1,"condition":115,"price":3.37,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55493940,"bid_size":457,"bid_exchange":29,"bid":49.5,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55494012,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16381885,"count":198780,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55494012,"sequence":41901895,"size":17,"condition":115,"price":49.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVS"},"quote":{"ms_of_day":55487756,"bid_size":510,"bid_exchange":29,"bid":111.25,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":111.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVS"},"ohlc":{"ms_of_day":55494015,"open":115.32,"high":116.99,"low":104.65,"close":111.27,"volume":9266220,"count":87464,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVS"},"trade":{"ms_of_day":55494015,"sequence":41901902,"size":103,"condition":0,"price":111.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"quote":{"ms_of_day":55486605,"bid_size":211,"bid_exchange":29,"bid":113.5,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":113.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"ohlc":{"ms_of_day":55494010,"open":102.3,"high":114.28,"low":98.05,"close":113.56,"volume":2820249,"count":48675,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"trade":{"ms_of_day":55494010,"sequence":41901893,"size":2,"condition":115,"price":113.5628,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"quote":{"ms_of_day":55486605,"bid_size":211,"bid_exchange":29,"bid":113.5,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":113.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"ohlc":{"ms_of_day":55494010,"open":102.3,"high":114.28,"low":98.05,"close":113.56,"volume":2820251,"count":48676,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"trade":{"ms_of_day":55494010,"sequence":41901894,"size":2,"condition":115,"price":113.5628,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55494012,"bid_size":6307,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":23100,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55494012,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42154932,"count":93947,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55494012,"sequence":41901896,"size":300,"condition":95,"price":31.35,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55494012,"bid_size":6307,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":32497,"ask_exchange":29,"ask":31.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55494012,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42155087,"count":93948,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55494012,"sequence":41901897,"size":155,"condition":95,"price":31.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55494013,"bid_size":9907,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":14517,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55494013,"open":29.52,"high":33.18,"low":28.38,"close":31.35,"volume":42160087,"count":93949,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55494013,"sequence":41901898,"size":5000,"condition":0,"price":31.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55492799,"bid_size":31,"bid_exchange":29,"bid":306.47,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":306.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55494013,"open":319.0,"high":330.62,"low":265.0,"close":306.62,"volume":8432811,"count":149021,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55494013,"sequence":41901899,"size":5,"condition":115,"price":306.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55494016,"bid_size":126,"bid_exchange":29,"bid":46.43,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":46.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55494016,"open":55.8,"high":57.1,"low":44.23,"close":46.44,"volume":46650480,"count":469017,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55494016,"sequence":41901904,"size":57,"condition":115,"price":46.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55493944,"bid_size":13,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":35206,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55494017,"open":12.46,"high":12.76,"low":6.92,"close":11.05,"volume":697768658,"count":1313753,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55494017,"sequence":41901906,"size":100,"condition":0,"price":11.0599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55493899,"bid_size":21000,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":38789,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494019,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":207999104,"count":91132,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494019,"sequence":41901908,"size":200,"condition":0,"price":11.695,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"quote":{"ms_of_day":55491975,"bid_size":1640,"bid_exchange":29,"bid":26.5,"bid_condition":0,"ask_size":1019,"ask_exchange":29,"ask":26.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"ohlc":{"ms_of_day":55494020,"open":27.29,"high":28.43,"low":25.86,"close":26.5,"volume":24436861,"count":140375,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"trade":{"ms_of_day":55494020,"sequence":41901910,"size":198,"condition":0,"price":26.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNC"},"quote":{"ms_of_day":55494014,"bid_size":171,"bid_exchange":29,"bid":36.84,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":36.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNC"},"ohlc":{"ms_of_day":55494021,"open":37.66,"high":39.19,"low":33.67,"close":36.86,"volume":4748257,"count":80575,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNC"},"trade":{"ms_of_day":55494021,"sequence":41901911,"size":6,"condition":115,"price":36.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55493874,"bid_size":2,"bid_exchange":29,"bid":161.31,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":161.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55494023,"open":173.89,"high":174.59,"low":150.0,"close":161.32,"volume":1376085,"count":40610,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55494023,"sequence":41901914,"size":10,"condition":115,"price":161.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"quote":{"ms_of_day":55493474,"bid_size":100,"bid_exchange":29,"bid":31.62,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":31.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"ohlc":{"ms_of_day":55494023,"open":30.44,"high":32.5,"low":29.17,"close":31.65,"volume":1044696,"count":28121,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"trade":{"ms_of_day":55494023,"sequence":41901915,"size":2,"condition":115,"price":31.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55493942,"bid_size":500,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55494022,"open":75.63,"high":97.3,"low":73.45,"close":91.83,"volume":276976534,"count":1851808,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55494022,"sequence":41901913,"size":30,"condition":96,"price":91.8301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"quote":{"ms_of_day":55490694,"bid_size":343,"bid_exchange":29,"bid":12.96,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":12.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"ohlc":{"ms_of_day":55494023,"open":11.3101,"high":13.49,"low":11.09,"close":12.9723,"volume":8078236,"count":73151,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"trade":{"ms_of_day":55494023,"sequence":41901916,"size":10,"condition":96,"price":12.9723,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"quote":{"ms_of_day":55463202,"bid_size":200,"bid_exchange":29,"bid":13.05,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":13.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"ohlc":{"ms_of_day":55494015,"open":12.1575,"high":15.3735,"low":11.4,"close":13.18,"volume":147966,"count":2510,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"trade":{"ms_of_day":55494015,"sequence":41901901,"size":6,"condition":115,"price":13.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPB"},"quote":{"ms_of_day":55491842,"bid_size":100,"bid_exchange":29,"bid":71.38,"bid_condition":0,"ask_size":271,"ask_exchange":29,"ask":71.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPB"},"ohlc":{"ms_of_day":55494023,"open":74.8,"high":75.91,"low":67.91,"close":71.48,"volume":962794,"count":36553,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPB"},"trade":{"ms_of_day":55494023,"sequence":41901917,"size":1,"condition":115,"price":71.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55493879,"bid_size":1902,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11376,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55494024,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138491321,"count":495045,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55494024,"sequence":41901918,"size":100,"condition":0,"price":13.265,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"quote":{"ms_of_day":55475707,"bid_size":5,"bid_exchange":29,"bid":102.49,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":102.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"ohlc":{"ms_of_day":55494014,"open":115.0,"high":127.38,"low":94.51,"close":102.51,"volume":9532047,"count":171389,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"trade":{"ms_of_day":55494014,"sequence":41901900,"size":16,"condition":115,"price":102.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCIG"},"quote":{"ms_of_day":55484904,"bid_size":500,"bid_exchange":29,"bid":0.5205,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.525,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCIG"},"ohlc":{"ms_of_day":55494018,"open":0.7949,"high":0.797,"low":0.5105,"close":0.523,"volume":6850407,"count":9466,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCIG"},"trade":{"ms_of_day":55494018,"sequence":41901907,"size":460,"condition":0,"price":0.523,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"quote":{"ms_of_day":55490797,"bid_size":450,"bid_exchange":29,"bid":28.18,"bid_condition":0,"ask_size":346,"ask_exchange":29,"ask":28.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"ohlc":{"ms_of_day":55494021,"open":26.76,"high":29.59,"low":26.01,"close":28.17,"volume":885094,"count":23536,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"trade":{"ms_of_day":55494021,"sequence":41901912,"size":25,"condition":96,"price":28.1773,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55494014,"bid_size":132,"bid_exchange":29,"bid":119.52,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":119.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55494016,"open":120.0,"high":129.6,"low":112.12,"close":119.54,"volume":12951303,"count":194862,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55494016,"sequence":41901903,"size":21,"condition":115,"price":119.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"quote":{"ms_of_day":55483053,"bid_size":312,"bid_exchange":29,"bid":105.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":105.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"ohlc":{"ms_of_day":55494024,"open":113.4,"high":115.24,"low":100.1,"close":105.36,"volume":20256300,"count":243180,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"trade":{"ms_of_day":55494024,"sequence":41901919,"size":50,"condition":115,"price":105.3621,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55493417,"bid_size":50,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55494016,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64154057,"count":984487,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55494016,"sequence":41901905,"size":1,"condition":115,"price":168.9322,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJNK"},"quote":{"ms_of_day":55487771,"bid_size":28402,"bid_exchange":29,"bid":25.22,"bid_condition":0,"ask_size":49700,"ask_exchange":29,"ask":25.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJNK"},"ohlc":{"ms_of_day":55494019,"open":25.41,"high":25.51,"low":25.08,"close":25.22,"volume":8045870,"count":11227,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJNK"},"trade":{"ms_of_day":55494019,"sequence":41901909,"size":700,"condition":0,"price":25.2201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLZE"},"quote":{"ms_of_day":55432073,"bid_size":733,"bid_exchange":29,"bid":5.25,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":5.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLZE"},"ohlc":{"ms_of_day":55494024,"open":5.02,"high":5.79,"low":4.91,"close":5.25,"volume":1065301,"count":11640,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLZE"},"trade":{"ms_of_day":55494024,"sequence":41901920,"size":31,"condition":115,"price":5.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLZE"},"quote":{"ms_of_day":55432073,"bid_size":733,"bid_exchange":29,"bid":5.25,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":5.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLZE"},"ohlc":{"ms_of_day":55494024,"open":5.02,"high":5.79,"low":4.91,"close":5.25,"volume":1065302,"count":11641,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLZE"},"trade":{"ms_of_day":55494024,"sequence":41901921,"size":1,"condition":115,"price":5.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLZE"},"quote":{"ms_of_day":55432073,"bid_size":733,"bid_exchange":29,"bid":5.25,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":5.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLZE"},"ohlc":{"ms_of_day":55494024,"open":5.02,"high":5.79,"low":4.91,"close":5.25,"volume":1065323,"count":11642,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLZE"},"trade":{"ms_of_day":55494024,"sequence":41901922,"size":21,"condition":115,"price":5.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55493289,"bid_size":95,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":250.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55494026,"open":260.12,"high":275.8,"low":210.91,"close":250.15,"volume":56637382,"count":852785,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55494026,"sequence":41901925,"size":1,"condition":115,"price":250.1558,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"quote":{"ms_of_day":55448968,"bid_size":51855,"bid_exchange":29,"bid":2.29,"bid_condition":0,"ask_size":48899,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"ohlc":{"ms_of_day":55494032,"open":2.23,"high":2.37,"low":2.16,"close":2.295,"volume":74172077,"count":71943,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"trade":{"ms_of_day":55494032,"sequence":41901932,"size":100,"condition":0,"price":2.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55493968,"bid_size":1,"bid_exchange":29,"bid":312.24,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55494027,"open":310.03,"high":326.35,"low":293.52,"close":312.29,"volume":15822251,"count":339102,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55494027,"sequence":41901926,"size":200,"condition":0,"price":312.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55493289,"bid_size":95,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":250.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55494027,"open":260.12,"high":275.8,"low":210.91,"close":250.13,"volume":56637384,"count":852786,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55494027,"sequence":41901927,"size":2,"condition":115,"price":250.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"quote":{"ms_of_day":55493276,"bid_size":14843,"bid_exchange":29,"bid":51.89,"bid_condition":0,"ask_size":6424,"ask_exchange":29,"ask":51.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"ohlc":{"ms_of_day":55494036,"open":52.02,"high":53.49,"low":47.4,"close":51.89,"volume":48751526,"count":140908,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"trade":{"ms_of_day":55494036,"sequence":41901936,"size":5,"condition":115,"price":51.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55493283,"bid_size":4539,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":2861,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55494028,"open":11.44,"high":13.66,"low":11.26,"close":12.36,"volume":164114196,"count":357971,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55494028,"sequence":41901928,"size":100,"condition":4,"price":12.3671,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"quote":{"ms_of_day":55482163,"bid_size":205,"bid_exchange":29,"bid":84.1,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":84.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"ohlc":{"ms_of_day":55494035,"open":97.49,"high":102.41,"low":81.36,"close":84.12,"volume":5969029,"count":104601,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"trade":{"ms_of_day":55494035,"sequence":41901934,"size":5,"condition":115,"price":84.125,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"quote":{"ms_of_day":55493951,"bid_size":300,"bid_exchange":29,"bid":32.03,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":32.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"ohlc":{"ms_of_day":55494030,"open":34.12,"high":39.36,"low":29.66,"close":32.06,"volume":4766086,"count":63982,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"trade":{"ms_of_day":55494030,"sequence":41901929,"size":43,"condition":115,"price":32.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"quote":{"ms_of_day":55493951,"bid_size":300,"bid_exchange":29,"bid":32.03,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":32.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"ohlc":{"ms_of_day":55494030,"open":34.12,"high":39.36,"low":29.66,"close":32.06,"volume":4766143,"count":63983,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"trade":{"ms_of_day":55494030,"sequence":41901930,"size":57,"condition":115,"price":32.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55493968,"bid_size":1,"bid_exchange":29,"bid":312.24,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55494036,"open":310.03,"high":326.35,"low":293.52,"close":312.27,"volume":15822300,"count":339103,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55494036,"sequence":41901935,"size":49,"condition":115,"price":312.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55493824,"bid_size":186,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":444,"ask_exchange":29,"ask":117.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55494032,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51630473,"count":517610,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55494032,"sequence":41901931,"size":100,"condition":0,"price":117.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"quote":{"ms_of_day":55494025,"bid_size":105,"bid_exchange":29,"bid":31.62,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":31.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"ohlc":{"ms_of_day":55494025,"open":30.44,"high":32.5,"low":29.17,"close":31.66,"volume":1044706,"count":28122,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"trade":{"ms_of_day":55494025,"sequence":41901923,"size":10,"condition":115,"price":31.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55493824,"bid_size":186,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":444,"ask_exchange":29,"ask":117.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55494034,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51630494,"count":517611,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55494034,"sequence":41901933,"size":21,"condition":96,"price":117.938,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"quote":{"ms_of_day":55494025,"bid_size":105,"bid_exchange":29,"bid":31.62,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":31.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"ohlc":{"ms_of_day":55494025,"open":30.44,"high":32.5,"low":29.17,"close":31.66,"volume":1044714,"count":28123,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"trade":{"ms_of_day":55494025,"sequence":41901924,"size":8,"condition":115,"price":31.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55494033,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55494040,"open":190.05,"high":204.99,"low":177.31,"close":194.49,"volume":16001329,"count":220886,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55494040,"sequence":41901941,"size":41,"condition":115,"price":194.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55493947,"bid_size":1829,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":727,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55494042,"open":43.05,"high":46.2,"low":41.078,"close":45.031,"volume":59537567,"count":381241,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55494042,"sequence":41901944,"size":1,"condition":96,"price":45.0318,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55494033,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55494040,"open":190.05,"high":204.99,"low":177.31,"close":194.49,"volume":16001357,"count":220887,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55494040,"sequence":41901942,"size":28,"condition":115,"price":194.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PB"},"quote":{"ms_of_day":55486113,"bid_size":39,"bid_exchange":29,"bid":71.67,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":71.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PB"},"ohlc":{"ms_of_day":55494049,"open":71.32,"high":72.1,"low":70.91,"close":71.76,"volume":148244,"count":4068,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PB"},"trade":{"ms_of_day":55494049,"sequence":41901952,"size":1,"condition":115,"price":71.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"quote":{"ms_of_day":55469342,"bid_size":1,"bid_exchange":29,"bid":211.45,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":211.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"ohlc":{"ms_of_day":55494042,"open":204.94,"high":228.55,"low":197.3,"close":211.5,"volume":13583557,"count":219898,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"trade":{"ms_of_day":55494042,"sequence":41901945,"size":1,"condition":115,"price":211.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"quote":{"ms_of_day":55481481,"bid_size":35436,"bid_exchange":29,"bid":2.44,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"ohlc":{"ms_of_day":55494051,"open":2.15,"high":2.89,"low":2.03,"close":2.44,"volume":420926364,"count":327714,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"trade":{"ms_of_day":55494051,"sequence":41901954,"size":50,"condition":115,"price":2.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMI"},"quote":{"ms_of_day":55494038,"bid_size":11,"bid_exchange":29,"bid":299.16,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":299.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMI"},"ohlc":{"ms_of_day":55494038,"open":334.19,"high":339.32,"low":292.69,"close":299.73,"volume":467060,"count":26385,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMI"},"trade":{"ms_of_day":55494038,"sequence":41901939,"size":2,"condition":115,"price":299.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55490913,"bid_size":2,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55494045,"open":181.3,"high":205.24,"low":177.11,"close":190.9,"volume":39228137,"count":532973,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55494045,"sequence":41901946,"size":100,"condition":0,"price":190.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"quote":{"ms_of_day":55489904,"bid_size":106,"bid_exchange":29,"bid":65.55,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":65.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"ohlc":{"ms_of_day":55494052,"open":71.33,"high":72.35,"low":59.85,"close":65.567,"volume":6449863,"count":85466,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"trade":{"ms_of_day":55494052,"sequence":41901955,"size":1,"condition":115,"price":65.5673,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIXY"},"quote":{"ms_of_day":55487575,"bid_size":100,"bid_exchange":29,"bid":45.71,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":45.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIXY"},"ohlc":{"ms_of_day":55494054,"open":48.57,"high":56.24,"low":44.21,"close":45.74,"volume":3689559,"count":29906,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIXY"},"trade":{"ms_of_day":55494054,"sequence":41901956,"size":20,"condition":115,"price":45.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"quote":{"ms_of_day":55493988,"bid_size":1876,"bid_exchange":29,"bid":57.95,"bid_condition":0,"ask_size":1203,"ask_exchange":29,"ask":57.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"ohlc":{"ms_of_day":55494040,"open":55.6,"high":58.83,"low":55.08,"close":57.96,"volume":16625582,"count":112462,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"trade":{"ms_of_day":55494040,"sequence":41901940,"size":190,"condition":0,"price":57.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493957,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55494046,"open":275.25,"high":391.03,"low":168.5,"close":278.84,"volume":581397143,"count":6833639,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55494046,"sequence":41901947,"size":350,"condition":0,"price":278.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55493421,"bid_size":1,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55494057,"open":91.46,"high":97.73,"low":69.83,"close":74.05,"volume":40796091,"count":410384,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55494057,"sequence":41901960,"size":50,"condition":115,"price":74.0508,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOWG"},"quote":{"ms_of_day":55259837,"bid_size":167,"bid_exchange":29,"bid":1.1,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":1.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOWG"},"ohlc":{"ms_of_day":55494048,"open":2.3,"high":2.4,"low":1.06,"close":1.11,"volume":189042,"count":1091,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOWG"},"trade":{"ms_of_day":55494048,"sequence":41901951,"size":50,"condition":115,"price":1.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"quote":{"ms_of_day":55437635,"bid_size":600,"bid_exchange":29,"bid":23.41,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":23.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"ohlc":{"ms_of_day":55494055,"open":23.677,"high":23.99,"low":23.27,"close":23.55,"volume":57778,"count":796,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"trade":{"ms_of_day":55494055,"sequence":41901957,"size":2,"condition":115,"price":23.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAM"},"quote":{"ms_of_day":55476563,"bid_size":19,"bid_exchange":29,"bid":239.87,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":240.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAM"},"ohlc":{"ms_of_day":55494056,"open":231.77,"high":240.33,"low":223.93,"close":240.13,"volume":261504,"count":16848,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAM"},"trade":{"ms_of_day":55494056,"sequence":41901958,"size":1,"condition":115,"price":240.1304,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEAM"},"quote":{"ms_of_day":55490526,"bid_size":220,"bid_exchange":29,"bid":22.5,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":22.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEAM"},"ohlc":{"ms_of_day":55494056,"open":25.56,"high":25.99,"low":21.55,"close":22.51,"volume":7170549,"count":56876,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEAM"},"trade":{"ms_of_day":55494056,"sequence":41901959,"size":5,"condition":115,"price":22.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"quote":{"ms_of_day":55489858,"bid_size":145,"bid_exchange":29,"bid":37.57,"bid_condition":0,"ask_size":719,"ask_exchange":29,"ask":37.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"ohlc":{"ms_of_day":55494036,"open":35.83,"high":37.87,"low":34.01,"close":37.57,"volume":7218689,"count":83549,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"trade":{"ms_of_day":55494036,"sequence":41901937,"size":2,"condition":115,"price":37.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMLP"},"quote":{"ms_of_day":55493759,"bid_size":100,"bid_exchange":29,"bid":37.23,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":37.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMLP"},"ohlc":{"ms_of_day":55494037,"open":37.42,"high":38.4,"low":35.72,"close":37.24,"volume":1801075,"count":6743,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMLP"},"trade":{"ms_of_day":55494037,"sequence":41901938,"size":2,"condition":115,"price":37.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"quote":{"ms_of_day":55490273,"bid_size":3978,"bid_exchange":29,"bid":17.21,"bid_condition":0,"ask_size":1259,"ask_exchange":29,"ask":17.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"ohlc":{"ms_of_day":55494040,"open":16.14,"high":17.33,"low":15.89,"close":17.212,"volume":41363883,"count":157667,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"trade":{"ms_of_day":55494040,"sequence":41901943,"size":100,"condition":4,"price":17.2122,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"quote":{"ms_of_day":55489076,"bid_size":33,"bid_exchange":29,"bid":125.97,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":126.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"ohlc":{"ms_of_day":55494048,"open":142.83,"high":143.59,"low":119.09,"close":126.01,"volume":32680722,"count":385721,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"trade":{"ms_of_day":55494048,"sequence":41901948,"size":30,"condition":96,"price":126.0164,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIRM"},"quote":{"ms_of_day":55492529,"bid_size":75,"bid_exchange":29,"bid":45.9,"bid_condition":0,"ask_size":382,"ask_exchange":29,"ask":45.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIRM"},"ohlc":{"ms_of_day":55494048,"open":46.48,"high":47.3,"low":42.0,"close":45.9,"volume":1262467,"count":15764,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIRM"},"trade":{"ms_of_day":55494048,"sequence":41901949,"size":1,"condition":115,"price":45.9096,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"quote":{"ms_of_day":55489309,"bid_size":23458,"bid_exchange":29,"bid":91.69,"bid_condition":0,"ask_size":5823,"ask_exchange":29,"ask":91.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"ohlc":{"ms_of_day":55494048,"open":91.48,"high":91.74,"low":91.46,"close":91.7,"volume":32183214,"count":83135,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"trade":{"ms_of_day":55494048,"sequence":41901950,"size":9,"condition":115,"price":91.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNO"},"quote":{"ms_of_day":55488556,"bid_size":49,"bid_exchange":29,"bid":42.38,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":42.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNO"},"ohlc":{"ms_of_day":55494049,"open":39.89,"high":42.7,"low":38.67,"close":42.39,"volume":787077,"count":24326,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNO"},"trade":{"ms_of_day":55494049,"sequence":41901953,"size":2,"condition":115,"price":42.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYH"},"quote":{"ms_of_day":55484062,"bid_size":2225,"bid_exchange":29,"bid":2.79,"bid_condition":0,"ask_size":901,"ask_exchange":29,"ask":2.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYH"},"ohlc":{"ms_of_day":55494063,"open":2.95,"high":3.02,"low":2.55,"close":2.8,"volume":6409431,"count":34286,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYH"},"trade":{"ms_of_day":55494063,"sequence":41901963,"size":100,"condition":0,"price":2.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"quote":{"ms_of_day":55491428,"bid_size":838,"bid_exchange":29,"bid":38.74,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":38.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"ohlc":{"ms_of_day":55494061,"open":39.31,"high":41.25,"low":37.79,"close":38.78,"volume":4571246,"count":65538,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"trade":{"ms_of_day":55494061,"sequence":41901961,"size":100,"condition":0,"price":38.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"quote":{"ms_of_day":55488089,"bid_size":1264,"bid_exchange":29,"bid":5.6,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":5.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"ohlc":{"ms_of_day":55494062,"open":6.63,"high":6.71,"low":5.14,"close":5.6,"volume":20730985,"count":112161,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"trade":{"ms_of_day":55494062,"sequence":41901962,"size":2,"condition":115,"price":5.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"quote":{"ms_of_day":55469081,"bid_size":202,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"ohlc":{"ms_of_day":55494065,"open":23.99,"high":24.4,"low":20.01,"close":21.79,"volume":1517249,"count":26147,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"trade":{"ms_of_day":55494065,"sequence":41901967,"size":1,"condition":115,"price":21.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"quote":{"ms_of_day":55491408,"bid_size":28,"bid_exchange":29,"bid":232.01,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":232.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"ohlc":{"ms_of_day":55494064,"open":247.66,"high":261.0,"low":210.68,"close":232.06,"volume":812717,"count":30025,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"trade":{"ms_of_day":55494064,"sequence":41901964,"size":1,"condition":115,"price":232.0693,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55480397,"bid_size":95,"bid_exchange":29,"bid":117.39,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":117.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55494069,"open":114.66,"high":123.0,"low":112.1,"close":117.48,"volume":3952632,"count":56574,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55494069,"sequence":41901973,"size":10,"condition":115,"price":117.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBS"},"quote":{"ms_of_day":55480681,"bid_size":181,"bid_exchange":29,"bid":52.39,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":52.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBS"},"ohlc":{"ms_of_day":55494065,"open":52.93,"high":53.91,"low":48.52,"close":52.41,"volume":2867636,"count":49981,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBS"},"trade":{"ms_of_day":55494065,"sequence":41901966,"size":1,"condition":115,"price":52.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"quote":{"ms_of_day":55493736,"bid_size":2530,"bid_exchange":29,"bid":16.32,"bid_condition":0,"ask_size":3335,"ask_exchange":29,"ask":16.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"ohlc":{"ms_of_day":55494065,"open":17.3801,"high":17.6096,"low":15.23,"close":16.32,"volume":43884193,"count":212967,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"trade":{"ms_of_day":55494065,"sequence":41901968,"size":100,"condition":0,"price":16.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55468634,"bid_size":105,"bid_exchange":29,"bid":26.5,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":26.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55494065,"open":23.92,"high":27.24,"low":22.22,"close":26.51,"volume":4455913,"count":46782,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55494065,"sequence":41901965,"size":35,"condition":115,"price":26.515,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55468634,"bid_size":105,"bid_exchange":29,"bid":26.5,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":26.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55494065,"open":23.92,"high":27.24,"low":22.22,"close":26.5,"volume":4455920,"count":46783,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55494065,"sequence":41901969,"size":7,"condition":115,"price":26.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"quote":{"ms_of_day":55486844,"bid_size":24,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":198,"ask_exchange":29,"ask":225.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"ohlc":{"ms_of_day":55494066,"open":285.5,"high":289.75,"low":208.0,"close":224.95,"volume":11651637,"count":163714,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"trade":{"ms_of_day":55494066,"sequence":41901970,"size":2,"condition":96,"price":224.9532,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXI"},"quote":{"ms_of_day":55494068,"bid_size":100,"bid_exchange":29,"bid":168.21,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":168.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXI"},"ohlc":{"ms_of_day":55494068,"open":182.45,"high":186.8,"low":165.63,"close":168.29,"volume":143555,"count":10619,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXI"},"trade":{"ms_of_day":55494068,"sequence":41901971,"size":5,"condition":115,"price":168.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIP"},"quote":{"ms_of_day":55488002,"bid_size":618,"bid_exchange":29,"bid":7.68,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":7.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIP"},"ohlc":{"ms_of_day":55494070,"open":7.55,"high":8.24,"low":7.14,"close":7.69,"volume":619977,"count":9932,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIP"},"trade":{"ms_of_day":55494070,"sequence":41901977,"size":1,"condition":115,"price":7.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTW"},"quote":{"ms_of_day":55453052,"bid_size":600,"bid_exchange":29,"bid":0.5001,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.505,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTW"},"ohlc":{"ms_of_day":55494071,"open":0.7278,"high":0.735,"low":0.498,"close":0.5011,"volume":2697922,"count":6942,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTW"},"trade":{"ms_of_day":55494071,"sequence":41901981,"size":10,"condition":115,"price":0.5011,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"quote":{"ms_of_day":55486500,"bid_size":53,"bid_exchange":29,"bid":78.07,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":78.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"ohlc":{"ms_of_day":55494068,"open":81.77,"high":82.18,"low":71.12,"close":78.1,"volume":3279529,"count":53722,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"trade":{"ms_of_day":55494068,"sequence":41901972,"size":5,"condition":115,"price":78.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55480397,"bid_size":95,"bid_exchange":29,"bid":117.39,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":117.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55494071,"open":114.66,"high":123.0,"low":112.1,"close":117.44,"volume":3952637,"count":56575,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55494071,"sequence":41901982,"size":5,"condition":115,"price":117.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWAY"},"quote":{"ms_of_day":55472972,"bid_size":735,"bid_exchange":29,"bid":10.83,"bid_condition":0,"ask_size":485,"ask_exchange":29,"ask":10.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWAY"},"ohlc":{"ms_of_day":55494070,"open":10.8708,"high":11.1325,"low":10.38,"close":10.835,"volume":1936683,"count":19006,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWAY"},"trade":{"ms_of_day":55494070,"sequence":41901975,"size":11,"condition":115,"price":10.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNS"},"quote":{"ms_of_day":55491672,"bid_size":128,"bid_exchange":29,"bid":80.56,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":80.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNS"},"ohlc":{"ms_of_day":55494069,"open":86.7,"high":87.89,"low":75.52,"close":80.607,"volume":726804,"count":25328,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNS"},"trade":{"ms_of_day":55494069,"sequence":41901974,"size":1000,"condition":4,"price":80.6073,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"quote":{"ms_of_day":55490492,"bid_size":7,"bid_exchange":29,"bid":599.45,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":599.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"ohlc":{"ms_of_day":55494070,"open":599.99,"high":720.1,"low":571.65,"close":599.47,"volume":2080512,"count":66022,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"trade":{"ms_of_day":55494070,"sequence":41901976,"size":2,"condition":115,"price":599.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55493987,"bid_size":306,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":86.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55494073,"open":95.48,"high":97.69,"low":84.56,"close":86.05,"volume":53469964,"count":554634,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55494073,"sequence":41901984,"size":100,"condition":0,"price":86.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"quote":{"ms_of_day":55494066,"bid_size":26,"bid_exchange":29,"bid":82.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":82.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"ohlc":{"ms_of_day":55494075,"open":78.54,"high":84.99,"low":75.98,"close":82.24,"volume":5254424,"count":101176,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"trade":{"ms_of_day":55494075,"sequence":41901985,"size":33,"condition":115,"price":82.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55494061,"bid_size":8607,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":10139,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55494071,"open":29.52,"high":33.18,"low":28.38,"close":31.345,"volume":42160137,"count":93950,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55494071,"sequence":41901983,"size":50,"condition":115,"price":31.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGM"},"quote":{"ms_of_day":55486538,"bid_size":500,"bid_exchange":29,"bid":25.92,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":25.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGM"},"ohlc":{"ms_of_day":55494070,"open":24.68,"high":30.0,"low":24.51,"close":25.93,"volume":23660217,"count":195049,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGM"},"trade":{"ms_of_day":55494070,"sequence":41901978,"size":60,"condition":115,"price":25.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"quote":{"ms_of_day":55489598,"bid_size":3770,"bid_exchange":29,"bid":7.91,"bid_condition":0,"ask_size":972,"ask_exchange":29,"ask":7.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"ohlc":{"ms_of_day":55494070,"open":8.64,"high":8.94,"low":7.42,"close":7.91,"volume":109491293,"count":287141,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"trade":{"ms_of_day":55494070,"sequence":41901979,"size":5000,"condition":0,"price":7.9144,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"quote":{"ms_of_day":55493181,"bid_size":47049,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":37778,"ask_exchange":29,"ask":2.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"ohlc":{"ms_of_day":55494070,"open":3.69,"high":3.94,"low":2.8,"close":2.97,"volume":160761607,"count":181306,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"trade":{"ms_of_day":55494070,"sequence":41901980,"size":200,"condition":0,"price":2.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55494059,"bid_size":661,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55494078,"open":124.56,"high":149.019,"low":87.514,"close":112.799,"volume":1947807035,"count":10741874,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55494078,"sequence":41901988,"size":40,"condition":115,"price":112.7999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CELH"},"quote":{"ms_of_day":55493370,"bid_size":209,"bid_exchange":29,"bid":35.1,"bid_condition":0,"ask_size":520,"ask_exchange":29,"ask":35.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CELH"},"ohlc":{"ms_of_day":55494078,"open":25.79,"high":35.58,"low":25.07,"close":35.1,"volume":48610227,"count":350415,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CELH"},"trade":{"ms_of_day":55494078,"sequence":41901989,"size":200,"condition":0,"price":35.101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55494060,"bid_size":2260,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":47.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55494079,"open":45.2,"high":47.74,"low":42.58,"close":47.68,"volume":3887311,"count":13485,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55494079,"sequence":41901990,"size":100,"condition":0,"price":47.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55493949,"bid_size":1,"bid_exchange":29,"bid":523.68,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":523.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55494076,"open":546.43,"high":562.43,"low":482.2,"close":523.69,"volume":36596847,"count":1629784,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55494076,"sequence":41901986,"size":1,"condition":115,"price":523.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55493518,"bid_size":22965,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39399,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55494085,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594316,"count":707194,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55494085,"sequence":41901995,"size":10,"condition":115,"price":110.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"quote":{"ms_of_day":55489218,"bid_size":205,"bid_exchange":29,"bid":26.83,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":26.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"ohlc":{"ms_of_day":55494088,"open":23.02,"high":27.16,"low":21.9,"close":26.84,"volume":7668836,"count":80061,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"trade":{"ms_of_day":55494088,"sequence":41902002,"size":100,"condition":0,"price":26.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QXO"},"quote":{"ms_of_day":55494077,"bid_size":33,"bid_exchange":29,"bid":13.96,"bid_condition":0,"ask_size":410,"ask_exchange":29,"ask":13.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QXO"},"ohlc":{"ms_of_day":55494077,"open":12.8,"high":14.0,"low":12.01,"close":13.97,"volume":9730026,"count":122770,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QXO"},"trade":{"ms_of_day":55494077,"sequence":41901987,"size":200,"condition":0,"price":13.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"quote":{"ms_of_day":55492434,"bid_size":1,"bid_exchange":29,"bid":309.43,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":309.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"ohlc":{"ms_of_day":55494081,"open":346.51,"high":389.38,"low":291.42,"close":309.57,"volume":20141704,"count":370202,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"trade":{"ms_of_day":55494081,"sequence":41901991,"size":1,"condition":115,"price":309.5763,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRML"},"quote":{"ms_of_day":55494074,"bid_size":328,"bid_exchange":29,"bid":16.78,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":16.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRML"},"ohlc":{"ms_of_day":55494082,"open":17.51,"high":20.08,"low":15.85,"close":16.82,"volume":2079680,"count":28146,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRML"},"trade":{"ms_of_day":55494082,"sequence":41901992,"size":1,"condition":115,"price":16.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPTX"},"quote":{"ms_of_day":55494085,"bid_size":100,"bid_exchange":29,"bid":0.3782,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.3832,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPTX"},"ohlc":{"ms_of_day":55494085,"open":0.4045,"high":0.5055,"low":0.3614,"close":0.3801,"volume":2672067,"count":2710,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPTX"},"trade":{"ms_of_day":55494085,"sequence":41901996,"size":100,"condition":0,"price":0.3801,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRML"},"quote":{"ms_of_day":55494074,"bid_size":328,"bid_exchange":29,"bid":16.78,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":16.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRML"},"ohlc":{"ms_of_day":55494082,"open":17.51,"high":20.08,"low":15.85,"close":16.82,"volume":2079681,"count":28147,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRML"},"trade":{"ms_of_day":55494082,"sequence":41901993,"size":1,"condition":115,"price":16.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTU"},"quote":{"ms_of_day":55494027,"bid_size":21200,"bid_exchange":29,"bid":7.2,"bid_condition":0,"ask_size":11000,"ask_exchange":29,"ask":7.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTU"},"ohlc":{"ms_of_day":55494086,"open":6.19,"high":7.45,"low":4.58,"close":7.2,"volume":227213596,"count":273912,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTU"},"trade":{"ms_of_day":55494086,"sequence":41901998,"size":20,"condition":115,"price":7.2088,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55492036,"bid_size":947,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55494088,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5540441,"count":79015,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55494088,"sequence":41902001,"size":10,"condition":115,"price":16.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZETA"},"quote":{"ms_of_day":55489255,"bid_size":308,"bid_exchange":29,"bid":14.44,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZETA"},"ohlc":{"ms_of_day":55494093,"open":16.8,"high":16.99,"low":13.56,"close":14.46,"volume":22561919,"count":220823,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZETA"},"trade":{"ms_of_day":55494093,"sequence":41902005,"size":15,"condition":96,"price":14.4629,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55491178,"bid_size":458,"bid_exchange":29,"bid":24.08,"bid_condition":0,"ask_size":567,"ask_exchange":29,"ask":24.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55494092,"open":23.94,"high":24.4,"low":21.66,"close":24.07,"volume":16166023,"count":135064,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55494092,"sequence":41902004,"size":1,"condition":96,"price":24.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494061,"bid_size":14600,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":43889,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494084,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208002441,"count":91133,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494084,"sequence":41901994,"size":3337,"condition":0,"price":11.6901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"quote":{"ms_of_day":55493781,"bid_size":144,"bid_exchange":29,"bid":102.75,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":102.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"ohlc":{"ms_of_day":55494096,"open":92.43,"high":104.87,"low":87.92,"close":102.75,"volume":16910119,"count":239546,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"trade":{"ms_of_day":55494096,"sequence":41902009,"size":15,"condition":115,"price":102.7501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"quote":{"ms_of_day":55493018,"bid_size":1543,"bid_exchange":29,"bid":13.19,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"ohlc":{"ms_of_day":55494085,"open":13.87,"high":14.07,"low":13.0,"close":13.2,"volume":13985276,"count":98302,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"trade":{"ms_of_day":55494085,"sequence":41901997,"size":7,"condition":115,"price":13.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"quote":{"ms_of_day":55494087,"bid_size":1637,"bid_exchange":29,"bid":4.54,"bid_condition":0,"ask_size":520,"ask_exchange":29,"ask":4.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"ohlc":{"ms_of_day":55494087,"open":4.61,"high":4.86,"low":4.46,"close":4.55,"volume":3090807,"count":16433,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"trade":{"ms_of_day":55494087,"sequence":41901999,"size":25,"condition":115,"price":4.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWI"},"quote":{"ms_of_day":55485142,"bid_size":136,"bid_exchange":29,"bid":8.98,"bid_condition":0,"ask_size":710,"ask_exchange":29,"ask":9.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWI"},"ohlc":{"ms_of_day":55494089,"open":9.0,"high":10.0,"low":8.13,"close":8.979,"volume":756457,"count":13521,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWI"},"trade":{"ms_of_day":55494089,"sequence":41902003,"size":4,"condition":115,"price":8.9797,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"quote":{"ms_of_day":55494087,"bid_size":1637,"bid_exchange":29,"bid":4.54,"bid_condition":0,"ask_size":520,"ask_exchange":29,"ask":4.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"ohlc":{"ms_of_day":55494088,"open":4.61,"high":4.86,"low":4.46,"close":4.54,"volume":3090808,"count":16434,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"trade":{"ms_of_day":55494088,"sequence":41902000,"size":1,"condition":115,"price":4.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"quote":{"ms_of_day":55491058,"bid_size":1371,"bid_exchange":29,"bid":26.93,"bid_condition":0,"ask_size":252,"ask_exchange":29,"ask":26.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"ohlc":{"ms_of_day":55494096,"open":26.2,"high":27.04,"low":25.36,"close":26.93,"volume":12528820,"count":109272,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"trade":{"ms_of_day":55494096,"sequence":41902010,"size":3,"condition":115,"price":26.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMI"},"quote":{"ms_of_day":55478220,"bid_size":31,"bid_exchange":29,"bid":35.6,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":35.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMI"},"ohlc":{"ms_of_day":55494097,"open":38.22,"high":39.58,"low":34.0,"close":35.64,"volume":390722,"count":14404,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMI"},"trade":{"ms_of_day":55494097,"sequence":41902012,"size":1,"condition":115,"price":35.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55486164,"bid_size":1738,"bid_exchange":29,"bid":7.86,"bid_condition":0,"ask_size":14680,"ask_exchange":29,"ask":7.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55494098,"open":6.24,"high":9.3,"low":4.71,"close":7.868,"volume":138700620,"count":539901,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55494098,"sequence":41902013,"size":152,"condition":0,"price":7.8687,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55486164,"bid_size":1738,"bid_exchange":29,"bid":7.86,"bid_condition":0,"ask_size":14680,"ask_exchange":29,"ask":7.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55494098,"open":6.24,"high":9.3,"low":4.71,"close":7.868,"volume":138700621,"count":539902,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55494098,"sequence":41902015,"size":1,"condition":96,"price":7.8687,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"quote":{"ms_of_day":55488111,"bid_size":4726,"bid_exchange":29,"bid":5.36,"bid_condition":0,"ask_size":4438,"ask_exchange":29,"ask":5.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"ohlc":{"ms_of_day":55494106,"open":6.26,"high":6.8,"low":5.13,"close":5.36,"volume":23234157,"count":112527,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"trade":{"ms_of_day":55494106,"sequence":41902017,"size":20,"condition":96,"price":5.3656,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AREB"},"quote":{"ms_of_day":55397057,"bid_size":505,"bid_exchange":29,"bid":0.103,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":0.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AREB"},"ohlc":{"ms_of_day":55494104,"open":0.425,"high":0.448,"low":0.0857,"close":0.1037,"volume":12143990,"count":24044,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AREB"},"trade":{"ms_of_day":55494104,"sequence":41902016,"size":101,"condition":0,"price":0.1037,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494061,"bid_size":14600,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":43889,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494106,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208002443,"count":91134,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494106,"sequence":41902018,"size":2,"condition":115,"price":11.6908,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55493276,"bid_size":100,"bid_exchange":29,"bid":100.18,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55494106,"open":107.14,"high":109.16,"low":92.44,"close":100.2,"volume":38852632,"count":419716,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55494106,"sequence":41902019,"size":1,"condition":115,"price":100.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494061,"bid_size":14600,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":43889,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494106,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208003453,"count":91135,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494106,"sequence":41902020,"size":1010,"condition":0,"price":11.6908,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55493276,"bid_size":100,"bid_exchange":29,"bid":100.18,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55494107,"open":107.14,"high":109.16,"low":92.44,"close":100.2,"volume":38852633,"count":419717,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55494107,"sequence":41902022,"size":1,"condition":115,"price":100.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOD"},"quote":{"ms_of_day":55494098,"bid_size":25,"bid_exchange":29,"bid":81.42,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":81.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOD"},"ohlc":{"ms_of_day":55494108,"open":79.41,"high":95.49,"low":76.0,"close":81.45,"volume":4342015,"count":84468,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOD"},"trade":{"ms_of_day":55494108,"sequence":41902023,"size":100,"condition":0,"price":81.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDUP"},"quote":{"ms_of_day":55476402,"bid_size":829,"bid_exchange":29,"bid":2.74,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":2.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDUP"},"ohlc":{"ms_of_day":55494094,"open":2.46,"high":2.82,"low":2.02,"close":2.74,"volume":4428104,"count":26382,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDUP"},"trade":{"ms_of_day":55494094,"sequence":41902006,"size":1,"condition":115,"price":2.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"quote":{"ms_of_day":55494058,"bid_size":15567,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":31600,"ask_exchange":29,"ask":25.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"ohlc":{"ms_of_day":55494094,"open":25.89,"high":26.35,"low":25.3,"close":25.86,"volume":8070682,"count":42348,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"trade":{"ms_of_day":55494094,"sequence":41902007,"size":13,"condition":115,"price":25.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"quote":{"ms_of_day":55483053,"bid_size":312,"bid_exchange":29,"bid":105.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":105.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"ohlc":{"ms_of_day":55494095,"open":113.4,"high":115.24,"low":100.1,"close":105.36,"volume":20256303,"count":243181,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"trade":{"ms_of_day":55494095,"sequence":41902008,"size":3,"condition":115,"price":105.3621,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAKE"},"quote":{"ms_of_day":55492082,"bid_size":21,"bid_exchange":29,"bid":51.18,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":51.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAKE"},"ohlc":{"ms_of_day":55494110,"open":52.0,"high":53.5,"low":45.76,"close":51.21,"volume":10678351,"count":138268,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAKE"},"trade":{"ms_of_day":55494110,"sequence":41902024,"size":2,"condition":115,"price":51.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"quote":{"ms_of_day":55491058,"bid_size":1371,"bid_exchange":29,"bid":26.93,"bid_condition":0,"ask_size":252,"ask_exchange":29,"ask":26.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"ohlc":{"ms_of_day":55494097,"open":26.2,"high":27.04,"low":25.36,"close":26.93,"volume":12528822,"count":109273,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"trade":{"ms_of_day":55494097,"sequence":41902011,"size":2,"condition":115,"price":26.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55493741,"bid_size":116,"bid_exchange":29,"bid":64.3,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":64.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55494098,"open":42.6,"high":64.5,"low":41.5,"close":64.32,"volume":5616570,"count":92490,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55494098,"sequence":41902014,"size":1,"condition":115,"price":64.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55493512,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":801,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55494107,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48821810,"count":101627,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55494107,"sequence":41902021,"size":25,"condition":115,"price":5.6173,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"quote":{"ms_of_day":55484066,"bid_size":22,"bid_exchange":29,"bid":694.57,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":695.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"ohlc":{"ms_of_day":55494111,"open":724.81,"high":781.92,"low":638.1,"close":695.02,"volume":4987353,"count":186202,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"trade":{"ms_of_day":55494111,"sequence":41902025,"size":1,"condition":115,"price":695.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55494114,"bid_size":116,"bid_exchange":29,"bid":64.3,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":64.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55494114,"open":42.6,"high":64.5,"low":41.5,"close":64.33,"volume":5616572,"count":92491,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55494114,"sequence":41902029,"size":2,"condition":115,"price":64.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55490608,"bid_size":21,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55494118,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8663226,"count":114770,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55494118,"sequence":41902034,"size":1,"condition":115,"price":62.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMP"},"quote":{"ms_of_day":55465830,"bid_size":273,"bid_exchange":29,"bid":501.07,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":501.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMP"},"ohlc":{"ms_of_day":55494116,"open":509.99,"high":543.79,"low":466.01,"close":501.5,"volume":1789152,"count":83851,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMP"},"trade":{"ms_of_day":55494116,"sequence":41902032,"size":2,"condition":115,"price":501.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"quote":{"ms_of_day":55456832,"bid_size":2,"bid_exchange":29,"bid":150.02,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":150.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"ohlc":{"ms_of_day":55494111,"open":146.87,"high":157.11,"low":137.97,"close":150.14,"volume":3995972,"count":73512,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"trade":{"ms_of_day":55494111,"sequence":41902026,"size":11,"condition":115,"price":150.1461,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNI"},"quote":{"ms_of_day":55489424,"bid_size":16,"bid_exchange":29,"bid":113.97,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":114.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNI"},"ohlc":{"ms_of_day":55494112,"open":115.91,"high":115.91,"low":111.03,"close":114.29,"volume":65359,"count":4430,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNI"},"trade":{"ms_of_day":55494112,"sequence":41902027,"size":1,"condition":115,"price":114.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"quote":{"ms_of_day":55486337,"bid_size":3358,"bid_exchange":29,"bid":3.29,"bid_condition":0,"ask_size":3454,"ask_exchange":29,"ask":3.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"ohlc":{"ms_of_day":55494113,"open":2.91,"high":3.32,"low":2.69,"close":3.29,"volume":27997085,"count":65521,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"trade":{"ms_of_day":55494113,"sequence":41902028,"size":23,"condition":115,"price":3.295,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDFS"},"quote":{"ms_of_day":55491366,"bid_size":48,"bid_exchange":29,"bid":20.16,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDFS"},"ohlc":{"ms_of_day":55494115,"open":21.1,"high":22.31,"low":19.96,"close":20.15,"volume":1631428,"count":32856,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDFS"},"trade":{"ms_of_day":55494115,"sequence":41902030,"size":60,"condition":115,"price":20.1529,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPAR"},"quote":{"ms_of_day":55492018,"bid_size":63,"bid_exchange":29,"bid":121.28,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":121.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPAR"},"ohlc":{"ms_of_day":55494116,"open":130.37,"high":132.26,"low":117.78,"close":121.31,"volume":1399237,"count":46156,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPAR"},"trade":{"ms_of_day":55494116,"sequence":41902031,"size":1,"condition":115,"price":121.3191,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55494059,"bid_size":7550,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55494109,"open":60.8,"high":67.73,"low":59.78,"close":63.4515,"volume":248648279,"count":1137599,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55494109,"sequence":41902033,"size":20,"condition":115,"price":63.4515,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55493214,"bid_size":263,"bid_exchange":29,"bid":66.25,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":66.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55494121,"open":79.41,"high":80.95,"low":64.95,"close":66.25,"volume":21327178,"count":271792,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55494121,"sequence":41902037,"size":500,"condition":0,"price":66.2599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHF"},"quote":{"ms_of_day":55493658,"bid_size":13,"bid_exchange":29,"bid":59.1,"bid_condition":0,"ask_size":478,"ask_exchange":29,"ask":59.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHF"},"ohlc":{"ms_of_day":55494122,"open":68.99,"high":68.99,"low":54.36,"close":59.12,"volume":2760523,"count":40179,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHF"},"trade":{"ms_of_day":55494122,"sequence":41902040,"size":6,"condition":115,"price":59.1269,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55493701,"bid_size":16731,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":9082,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55494122,"open":14.45,"high":14.555,"low":11.09,"close":11.185,"volume":236537082,"count":388243,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55494122,"sequence":41902038,"size":810,"condition":0,"price":11.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55490608,"bid_size":21,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55494119,"open":59.98,"high":63.13,"low":58.55,"close":62.65,"volume":8663438,"count":114771,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55494119,"sequence":41902035,"size":212,"condition":0,"price":62.654,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QXO"},"quote":{"ms_of_day":55494084,"bid_size":437,"bid_exchange":29,"bid":13.95,"bid_condition":0,"ask_size":410,"ask_exchange":29,"ask":13.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QXO"},"ohlc":{"ms_of_day":55494122,"open":12.8,"high":14.0,"low":12.01,"close":13.96,"volume":9730040,"count":122771,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QXO"},"trade":{"ms_of_day":55494122,"sequence":41902039,"size":14,"condition":115,"price":13.9699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDT"},"quote":{"ms_of_day":55483135,"bid_size":476,"bid_exchange":29,"bid":7.33,"bid_condition":0,"ask_size":965,"ask_exchange":29,"ask":7.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDT"},"ohlc":{"ms_of_day":55494121,"open":8.045,"high":8.42,"low":7.23,"close":7.335,"volume":1225602,"count":17641,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDT"},"trade":{"ms_of_day":55494121,"sequence":41902036,"size":10,"condition":115,"price":7.335,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493337,"bid_size":29,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55494123,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6925357,"count":66928,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55494123,"sequence":41902041,"size":200,"condition":0,"price":26.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55493337,"bid_size":29,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55494124,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6925385,"count":66929,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55494124,"sequence":41902042,"size":28,"condition":96,"price":26.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494124,"bid_size":14600,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":46789,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494127,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":208006567,"count":91136,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494127,"sequence":41902044,"size":3114,"condition":0,"price":11.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55494047,"bid_size":220,"bid_exchange":29,"bid":38.15,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":38.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55494126,"open":38.82,"high":41.82,"low":36.2,"close":38.21,"volume":25416005,"count":175759,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55494126,"sequence":41902043,"size":100,"condition":0,"price":38.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55494131,"bid_size":6,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":173.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55494131,"open":191.3,"high":238.78,"low":170.46,"close":173.47,"volume":175714083,"count":1514914,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55494131,"sequence":41902045,"size":261,"condition":0,"price":173.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55494131,"bid_size":6,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":173.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55494131,"open":191.3,"high":238.78,"low":170.46,"close":173.47,"volume":175714183,"count":1514915,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55494131,"sequence":41902046,"size":100,"condition":0,"price":173.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMS"},"quote":{"ms_of_day":55480765,"bid_size":45,"bid_exchange":29,"bid":75.44,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":75.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMS"},"ohlc":{"ms_of_day":55494132,"open":72.57,"high":76.42,"low":70.01,"close":75.45,"volume":1413409,"count":39990,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMS"},"trade":{"ms_of_day":55494132,"sequence":41902056,"size":3,"condition":115,"price":75.45,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55494131,"bid_size":6,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":173.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55494131,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175714193,"count":1514916,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55494131,"sequence":41902047,"size":10,"condition":115,"price":173.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55494131,"bid_size":6,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":173.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55494131,"open":191.3,"high":238.78,"low":170.46,"close":173.47,"volume":175714332,"count":1514917,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55494131,"sequence":41902048,"size":139,"condition":0,"price":173.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55494131,"bid_size":6,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":173.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55494131,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175714342,"count":1514918,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55494131,"sequence":41902049,"size":10,"condition":115,"price":173.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55494131,"bid_size":6,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":173.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55494131,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175714352,"count":1514919,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55494131,"sequence":41902050,"size":10,"condition":115,"price":173.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55494131,"bid_size":6,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":173.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55494131,"open":191.3,"high":238.78,"low":170.46,"close":173.47,"volume":175714452,"count":1514920,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55494131,"sequence":41902051,"size":100,"condition":0,"price":173.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55494131,"bid_size":6,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":173.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55494131,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175714462,"count":1514921,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55494131,"sequence":41902052,"size":10,"condition":115,"price":173.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55494131,"bid_size":6,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":173.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55494131,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175714472,"count":1514922,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55494131,"sequence":41902053,"size":10,"condition":115,"price":173.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55494131,"bid_size":6,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":173.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55494131,"open":191.3,"high":238.78,"low":170.46,"close":173.47,"volume":175714572,"count":1514923,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55494131,"sequence":41902054,"size":100,"condition":0,"price":173.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55494131,"bid_size":6,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":173.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55494132,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175714582,"count":1514924,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55494132,"sequence":41902055,"size":10,"condition":115,"price":173.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"quote":{"ms_of_day":55485935,"bid_size":3500,"bid_exchange":29,"bid":8.12,"bid_condition":0,"ask_size":7693,"ask_exchange":29,"ask":8.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"ohlc":{"ms_of_day":55494133,"open":9.36,"high":10.88,"low":7.78,"close":8.12,"volume":17652190,"count":84291,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"trade":{"ms_of_day":55494133,"sequence":41902057,"size":21,"condition":115,"price":8.125,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55492350,"bid_size":42,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":53.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55494142,"open":53.98,"high":59.5,"low":42.89,"close":53.19,"volume":47978038,"count":492883,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55494142,"sequence":41902070,"size":20,"condition":115,"price":53.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55493874,"bid_size":300,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":35.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55494136,"open":41.93,"high":43.389,"low":35.03,"close":35.489,"volume":203298658,"count":1038824,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55494136,"sequence":41902060,"size":200,"condition":0,"price":35.489,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55493874,"bid_size":300,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":35.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55494137,"open":41.93,"high":43.389,"low":35.03,"close":35.49,"volume":203298661,"count":1038825,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55494137,"sequence":41902061,"size":3,"condition":115,"price":35.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMD"},"quote":{"ms_of_day":55490997,"bid_size":300,"bid_exchange":29,"bid":17.01,"bid_condition":0,"ask_size":754,"ask_exchange":29,"ask":17.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMD"},"ohlc":{"ms_of_day":55494133,"open":17.9,"high":20.05,"low":16.73,"close":17.02,"volume":6818066,"count":77754,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMD"},"trade":{"ms_of_day":55494133,"sequence":41902058,"size":10,"condition":115,"price":17.022,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TILE"},"quote":{"ms_of_day":55488602,"bid_size":489,"bid_exchange":29,"bid":20.35,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":20.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TILE"},"ohlc":{"ms_of_day":55494136,"open":20.05,"high":21.39,"low":18.2,"close":20.35,"volume":3673191,"count":47208,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TILE"},"trade":{"ms_of_day":55494136,"sequence":41902059,"size":1,"condition":115,"price":20.3574,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55493874,"bid_size":300,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":35.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55494137,"open":41.93,"high":43.389,"low":35.03,"close":35.49,"volume":203298758,"count":1038826,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55494137,"sequence":41902062,"size":97,"condition":115,"price":35.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55493874,"bid_size":300,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":35.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55494137,"open":41.93,"high":43.389,"low":35.03,"close":35.489,"volume":203298958,"count":1038827,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55494137,"sequence":41902063,"size":200,"condition":0,"price":35.489,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55493874,"bid_size":300,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":35.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55494138,"open":41.93,"high":43.389,"low":35.03,"close":35.485,"volume":203299108,"count":1038828,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55494138,"sequence":41902065,"size":150,"condition":0,"price":35.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEMR"},"quote":{"ms_of_day":55487928,"bid_size":104,"bid_exchange":29,"bid":9.93,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":9.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEMR"},"ohlc":{"ms_of_day":55494137,"open":10.85,"high":11.35,"low":9.16,"close":9.93,"volume":2489818,"count":33306,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEMR"},"trade":{"ms_of_day":55494137,"sequence":41902064,"size":4,"condition":115,"price":9.9385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493559,"bid_size":404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55494141,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57688070,"count":416318,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55494141,"sequence":41902068,"size":100,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"quote":{"ms_of_day":55493407,"bid_size":14,"bid_exchange":29,"bid":228.83,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":228.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"ohlc":{"ms_of_day":55494144,"open":225.93,"high":239.84,"low":223.0,"close":228.83,"volume":4577046,"count":105493,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"trade":{"ms_of_day":55494144,"sequence":41902071,"size":3,"condition":115,"price":228.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55492270,"bid_size":560,"bid_exchange":29,"bid":41.7,"bid_condition":0,"ask_size":416,"ask_exchange":29,"ask":41.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55494139,"open":46.13,"high":47.2,"low":40.11,"close":41.68,"volume":13432943,"count":144417,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55494139,"sequence":41902067,"size":100,"condition":4,"price":41.682,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"quote":{"ms_of_day":55486803,"bid_size":2532,"bid_exchange":29,"bid":6.52,"bid_condition":0,"ask_size":3863,"ask_exchange":29,"ask":6.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"ohlc":{"ms_of_day":55494139,"open":7.86,"high":8.16,"low":6.29,"close":6.53,"volume":52079259,"count":170617,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"trade":{"ms_of_day":55494139,"sequence":41902066,"size":5,"condition":115,"price":6.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"quote":{"ms_of_day":55487770,"bid_size":1696,"bid_exchange":29,"bid":11.21,"bid_condition":0,"ask_size":2158,"ask_exchange":29,"ask":11.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"ohlc":{"ms_of_day":55494146,"open":12.6285,"high":12.6285,"low":11.05,"close":11.215,"volume":13014891,"count":113575,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"trade":{"ms_of_day":55494146,"sequence":41902072,"size":5,"condition":115,"price":11.215,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRON"},"quote":{"ms_of_day":55478220,"bid_size":45,"bid_exchange":29,"bid":52.72,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":52.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRON"},"ohlc":{"ms_of_day":55494142,"open":55.45,"high":57.78,"low":52.07,"close":52.77,"volume":290255,"count":7961,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRON"},"trade":{"ms_of_day":55494142,"sequence":41902069,"size":1,"condition":115,"price":52.7765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55492754,"bid_size":278,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":319,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55494147,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67056192,"count":839018,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55494147,"sequence":41902073,"size":100,"condition":0,"price":164.9719,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55493718,"bid_size":323,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":1447,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55494155,"open":54.01,"high":58.86,"low":54.0,"close":58.44,"volume":32340749,"count":229655,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55494155,"sequence":41902077,"size":99,"condition":115,"price":58.445,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"quote":{"ms_of_day":55494116,"bid_size":3770,"bid_exchange":29,"bid":7.91,"bid_condition":0,"ask_size":1072,"ask_exchange":29,"ask":7.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"ohlc":{"ms_of_day":55494150,"open":8.64,"high":8.94,"low":7.42,"close":7.89,"volume":109491393,"count":287142,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"trade":{"ms_of_day":55494150,"sequence":41902075,"size":100,"condition":4,"price":7.8954,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55493718,"bid_size":323,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":1447,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55494155,"open":54.01,"high":58.86,"low":54.0,"close":58.44,"volume":32340750,"count":229656,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55494155,"sequence":41902078,"size":1,"condition":115,"price":58.445,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55493954,"bid_size":23,"bid_exchange":29,"bid":90.05,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":90.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55494148,"open":89.86,"high":92.33,"low":84.61,"close":89.99,"volume":18140520,"count":223176,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55494148,"sequence":41902074,"size":2,"condition":96,"price":89.9943,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHQ"},"quote":{"ms_of_day":55485467,"bid_size":600,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":526,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHQ"},"ohlc":{"ms_of_day":55494163,"open":32.53,"high":33.75,"low":31.89,"close":32.02,"volume":1126266,"count":4002,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHQ"},"trade":{"ms_of_day":55494163,"sequence":41902082,"size":161,"condition":0,"price":32.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"quote":{"ms_of_day":55494153,"bid_size":387,"bid_exchange":29,"bid":72.99,"bid_condition":0,"ask_size":314,"ask_exchange":29,"ask":73.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"ohlc":{"ms_of_day":55494153,"open":77.39,"high":78.0,"low":72.0,"close":73.0,"volume":8371190,"count":89036,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"trade":{"ms_of_day":55494153,"sequence":41902076,"size":10,"condition":115,"price":73.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUS"},"quote":{"ms_of_day":55487772,"bid_size":100,"bid_exchange":29,"bid":158.04,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":158.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUS"},"ohlc":{"ms_of_day":55494155,"open":160.46,"high":160.46,"low":157.02,"close":158.14,"volume":49635,"count":830,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUS"},"trade":{"ms_of_day":55494155,"sequence":41902079,"size":183,"condition":0,"price":158.1495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"quote":{"ms_of_day":55485935,"bid_size":3500,"bid_exchange":29,"bid":8.12,"bid_condition":0,"ask_size":7693,"ask_exchange":29,"ask":8.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"ohlc":{"ms_of_day":55494160,"open":9.36,"high":10.88,"low":7.78,"close":8.12,"volume":17652290,"count":84292,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"trade":{"ms_of_day":55494160,"sequence":41902080,"size":100,"condition":0,"price":8.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"quote":{"ms_of_day":55493940,"bid_size":200,"bid_exchange":29,"bid":572.42,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":572.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"ohlc":{"ms_of_day":55494160,"open":588.13,"high":613.09,"low":520.68,"close":572.45,"volume":19163286,"count":220133,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"trade":{"ms_of_day":55494160,"sequence":41902081,"size":52,"condition":115,"price":572.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGHT"},"quote":{"ms_of_day":55484401,"bid_size":1704,"bid_exchange":29,"bid":2.1,"bid_condition":0,"ask_size":6022,"ask_exchange":29,"ask":2.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGHT"},"ohlc":{"ms_of_day":55494166,"open":2.4842,"high":2.583,"low":2.09,"close":2.1,"volume":4501956,"count":16079,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGHT"},"trade":{"ms_of_day":55494166,"sequence":41902084,"size":700,"condition":0,"price":2.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55494024,"bid_size":100,"bid_exchange":29,"bid":46.43,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":46.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55494165,"open":55.8,"high":57.1,"low":44.23,"close":46.38,"volume":46650580,"count":469018,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55494165,"sequence":41902083,"size":100,"condition":4,"price":46.3879,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXP"},"quote":{"ms_of_day":55491630,"bid_size":52,"bid_exchange":29,"bid":68.75,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":68.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXP"},"ohlc":{"ms_of_day":55494167,"open":67.69,"high":69.75,"low":63.72,"close":68.8,"volume":4396979,"count":77750,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXP"},"trade":{"ms_of_day":55494167,"sequence":41902085,"size":4,"condition":115,"price":68.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"quote":{"ms_of_day":55493874,"bid_size":16,"bid_exchange":29,"bid":76.1,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":76.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"ohlc":{"ms_of_day":55494168,"open":77.26,"high":79.68,"low":74.65,"close":76.11,"volume":6325200,"count":86506,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"trade":{"ms_of_day":55494168,"sequence":41902086,"size":10,"condition":115,"price":76.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGHT"},"quote":{"ms_of_day":55484401,"bid_size":1704,"bid_exchange":29,"bid":2.1,"bid_condition":0,"ask_size":6022,"ask_exchange":29,"ask":2.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGHT"},"ohlc":{"ms_of_day":55494168,"open":2.4842,"high":2.583,"low":2.09,"close":2.1,"volume":4502056,"count":16080,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGHT"},"trade":{"ms_of_day":55494168,"sequence":41902087,"size":100,"condition":0,"price":2.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"quote":{"ms_of_day":55491975,"bid_size":1100,"bid_exchange":29,"bid":55.26,"bid_condition":0,"ask_size":1900,"ask_exchange":29,"ask":55.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"ohlc":{"ms_of_day":55494174,"open":54.1,"high":57.47,"low":53.6,"close":55.268,"volume":4584273,"count":19465,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"trade":{"ms_of_day":55494174,"sequence":41902093,"size":270,"condition":0,"price":55.2683,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATAT"},"quote":{"ms_of_day":55493068,"bid_size":1016,"bid_exchange":29,"bid":29.22,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":29.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATAT"},"ohlc":{"ms_of_day":55494171,"open":29.9,"high":30.81,"low":28.0,"close":29.26,"volume":2276653,"count":23352,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATAT"},"trade":{"ms_of_day":55494171,"sequence":41902088,"size":3,"condition":115,"price":29.2675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAMT"},"quote":{"ms_of_day":55494173,"bid_size":100,"bid_exchange":29,"bid":12.53,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":12.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAMT"},"ohlc":{"ms_of_day":55494173,"open":12.58,"high":14.54,"low":12.22,"close":12.59,"volume":70190,"count":2095,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAMT"},"trade":{"ms_of_day":55494173,"sequence":41902091,"size":17,"condition":115,"price":12.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494172,"bid_size":14623,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":43289,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494177,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208009356,"count":91137,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494177,"sequence":41902096,"size":2789,"condition":0,"price":11.6901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493957,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55494178,"open":275.25,"high":391.03,"low":168.5,"close":278.92,"volume":581397163,"count":6833640,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55494178,"sequence":41902097,"size":20,"condition":115,"price":278.9291,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAMT"},"quote":{"ms_of_day":55494173,"bid_size":100,"bid_exchange":29,"bid":12.53,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":12.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAMT"},"ohlc":{"ms_of_day":55494173,"open":12.58,"high":14.54,"low":12.22,"close":12.59,"volume":70193,"count":2096,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAMT"},"trade":{"ms_of_day":55494173,"sequence":41902092,"size":3,"condition":115,"price":12.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"quote":{"ms_of_day":55366136,"bid_size":11,"bid_exchange":29,"bid":829.09,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":829.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"ohlc":{"ms_of_day":55494172,"open":905.0,"high":961.0,"low":750.6,"close":829.7,"volume":3523240,"count":99041,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"trade":{"ms_of_day":55494172,"sequence":41902089,"size":100,"condition":4,"price":829.707,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"quote":{"ms_of_day":55493454,"bid_size":145,"bid_exchange":29,"bid":59.61,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":59.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"ohlc":{"ms_of_day":55494174,"open":55.66,"high":60.35,"low":54.35,"close":59.61,"volume":15984782,"count":177063,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"trade":{"ms_of_day":55494174,"sequence":41902094,"size":130,"condition":0,"price":59.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493957,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55494171,"open":275.25,"high":391.03,"low":168.5,"close":278.88,"volume":581397213,"count":6833641,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55494171,"sequence":41902098,"size":50,"condition":115,"price":278.885,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGHT"},"quote":{"ms_of_day":55494170,"bid_size":1704,"bid_exchange":29,"bid":2.1,"bid_condition":0,"ask_size":6922,"ask_exchange":29,"ask":2.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGHT"},"ohlc":{"ms_of_day":55494172,"open":2.4842,"high":2.583,"low":2.09,"close":2.105,"volume":4502057,"count":16081,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGHT"},"trade":{"ms_of_day":55494172,"sequence":41902090,"size":1,"condition":115,"price":2.105,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAT"},"quote":{"ms_of_day":55480317,"bid_size":206,"bid_exchange":29,"bid":20.33,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":20.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAT"},"ohlc":{"ms_of_day":55494180,"open":22.01,"high":22.88,"low":19.56,"close":20.35,"volume":475188,"count":9067,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAT"},"trade":{"ms_of_day":55494180,"sequence":41902101,"size":2,"condition":115,"price":20.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"quote":{"ms_of_day":55478671,"bid_size":6331,"bid_exchange":29,"bid":100.63,"bid_condition":0,"ask_size":23453,"ask_exchange":29,"ask":100.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"ohlc":{"ms_of_day":55494181,"open":100.39,"high":100.64,"low":100.36,"close":100.63,"volume":30186944,"count":192220,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"trade":{"ms_of_day":55494181,"sequence":41902103,"size":110,"condition":0,"price":100.6367,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"quote":{"ms_of_day":55489743,"bid_size":42,"bid_exchange":29,"bid":13.42,"bid_condition":0,"ask_size":415,"ask_exchange":29,"ask":13.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"ohlc":{"ms_of_day":55494174,"open":14.25,"high":14.96,"low":11.16,"close":13.39,"volume":2799765,"count":32373,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"trade":{"ms_of_day":55494174,"sequence":41902095,"size":35,"condition":115,"price":13.3941,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAT"},"quote":{"ms_of_day":55480317,"bid_size":206,"bid_exchange":29,"bid":20.33,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":20.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAT"},"ohlc":{"ms_of_day":55494181,"open":22.01,"high":22.88,"low":19.56,"close":20.35,"volume":475190,"count":9068,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAT"},"trade":{"ms_of_day":55494181,"sequence":41902105,"size":2,"condition":115,"price":20.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55494015,"bid_size":1100,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55494179,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22618810,"count":120450,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55494179,"sequence":41902099,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55490495,"bid_size":276,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":50.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55494182,"open":47.52,"high":52.0,"low":43.95,"close":50.05,"volume":11209996,"count":128663,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55494182,"sequence":41902106,"size":2,"condition":115,"price":50.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOAT"},"quote":{"ms_of_day":55491308,"bid_size":920,"bid_exchange":29,"bid":89.59,"bid_condition":0,"ask_size":820,"ask_exchange":29,"ask":89.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOAT"},"ohlc":{"ms_of_day":55494179,"open":88.93,"high":93.19,"low":87.21,"close":89.6,"volume":2755299,"count":24898,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOAT"},"trade":{"ms_of_day":55494179,"sequence":41902100,"size":167,"condition":0,"price":89.6073,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55494015,"bid_size":1100,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55494180,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22619110,"count":120451,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55494180,"sequence":41902102,"size":300,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55494180,"bid_size":1100,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2600,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55494181,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22619210,"count":120452,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55494181,"sequence":41902104,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"quote":{"ms_of_day":55480170,"bid_size":300,"bid_exchange":29,"bid":0.23,"bid_condition":0,"ask_size":1373,"ask_exchange":29,"ask":0.2301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"ohlc":{"ms_of_day":55494183,"open":0.5699,"high":0.5699,"low":0.2231,"close":0.2301,"volume":11842118,"count":14112,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"trade":{"ms_of_day":55494183,"sequence":41902108,"size":1200,"condition":0,"price":0.2301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"quote":{"ms_of_day":55480170,"bid_size":300,"bid_exchange":29,"bid":0.23,"bid_condition":0,"ask_size":1373,"ask_exchange":29,"ask":0.2301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"ohlc":{"ms_of_day":55494184,"open":0.5699,"high":0.5699,"low":0.2231,"close":0.2301,"volume":11842818,"count":14113,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"trade":{"ms_of_day":55494184,"sequence":41902109,"size":700,"condition":0,"price":0.2301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"quote":{"ms_of_day":55480170,"bid_size":300,"bid_exchange":29,"bid":0.23,"bid_condition":0,"ask_size":1373,"ask_exchange":29,"ask":0.2301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"ohlc":{"ms_of_day":55494184,"open":0.5699,"high":0.5699,"low":0.2231,"close":0.2301,"volume":11843318,"count":14114,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"trade":{"ms_of_day":55494184,"sequence":41902110,"size":500,"condition":0,"price":0.2301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55494180,"bid_size":125,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55494186,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6925485,"count":66930,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55494186,"sequence":41902111,"size":100,"condition":0,"price":26.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"quote":{"ms_of_day":55480170,"bid_size":300,"bid_exchange":29,"bid":0.23,"bid_condition":0,"ask_size":1373,"ask_exchange":29,"ask":0.2301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"ohlc":{"ms_of_day":55494186,"open":0.5699,"high":0.5699,"low":0.2231,"close":0.2301,"volume":11843518,"count":14115,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"trade":{"ms_of_day":55494186,"sequence":41902112,"size":200,"condition":0,"price":0.2301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"quote":{"ms_of_day":55480170,"bid_size":300,"bid_exchange":29,"bid":0.23,"bid_condition":0,"ask_size":1373,"ask_exchange":29,"ask":0.2301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"ohlc":{"ms_of_day":55494187,"open":0.5699,"high":0.5699,"low":0.2231,"close":0.2301,"volume":11843618,"count":14116,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"trade":{"ms_of_day":55494187,"sequence":41902113,"size":100,"condition":0,"price":0.2301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55494180,"bid_size":125,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55494187,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6925513,"count":66931,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55494187,"sequence":41902114,"size":28,"condition":96,"price":26.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"quote":{"ms_of_day":55480170,"bid_size":300,"bid_exchange":29,"bid":0.23,"bid_condition":0,"ask_size":1373,"ask_exchange":29,"ask":0.2301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"ohlc":{"ms_of_day":55494187,"open":0.5699,"high":0.5699,"low":0.2231,"close":0.2301,"volume":11843818,"count":14117,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"trade":{"ms_of_day":55494187,"sequence":41902115,"size":200,"condition":0,"price":0.2301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"quote":{"ms_of_day":55480170,"bid_size":300,"bid_exchange":29,"bid":0.23,"bid_condition":0,"ask_size":1373,"ask_exchange":29,"ask":0.2301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"ohlc":{"ms_of_day":55494187,"open":0.5699,"high":0.5699,"low":0.2231,"close":0.2301,"volume":11845318,"count":14118,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"trade":{"ms_of_day":55494187,"sequence":41902116,"size":1500,"condition":0,"price":0.2301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IETC"},"quote":{"ms_of_day":55484283,"bid_size":100,"bid_exchange":29,"bid":77.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":77.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IETC"},"ohlc":{"ms_of_day":55494183,"open":79.83,"high":80.99,"low":75.55,"close":77.78,"volume":158319,"count":2609,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IETC"},"trade":{"ms_of_day":55494183,"sequence":41902107,"size":10,"condition":115,"price":77.781,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"quote":{"ms_of_day":55480170,"bid_size":300,"bid_exchange":29,"bid":0.23,"bid_condition":0,"ask_size":1373,"ask_exchange":29,"ask":0.2301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"ohlc":{"ms_of_day":55494188,"open":0.5699,"high":0.5699,"low":0.2231,"close":0.2301,"volume":11845418,"count":14119,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"trade":{"ms_of_day":55494188,"sequence":41902117,"size":100,"condition":0,"price":0.2301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"quote":{"ms_of_day":55480170,"bid_size":300,"bid_exchange":29,"bid":0.23,"bid_condition":0,"ask_size":1373,"ask_exchange":29,"ask":0.2301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"ohlc":{"ms_of_day":55494188,"open":0.5699,"high":0.5699,"low":0.2231,"close":0.2301,"volume":11846518,"count":14120,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"trade":{"ms_of_day":55494188,"sequence":41902118,"size":1100,"condition":0,"price":0.2301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NICE"},"quote":{"ms_of_day":55442456,"bid_size":9,"bid_exchange":29,"bid":159.78,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":160.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NICE"},"ohlc":{"ms_of_day":55494188,"open":139.85,"high":161.26,"low":136.2,"close":159.86,"volume":4044429,"count":81024,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NICE"},"trade":{"ms_of_day":55494188,"sequence":41902119,"size":1,"condition":115,"price":159.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"quote":{"ms_of_day":55480170,"bid_size":300,"bid_exchange":29,"bid":0.23,"bid_condition":0,"ask_size":1373,"ask_exchange":29,"ask":0.2301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"ohlc":{"ms_of_day":55494188,"open":0.5699,"high":0.5699,"low":0.2231,"close":0.2301,"volume":11848018,"count":14121,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"trade":{"ms_of_day":55494188,"sequence":41902120,"size":1500,"condition":0,"price":0.2301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55494027,"bid_size":500,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":91.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55494193,"open":75.63,"high":97.3,"low":73.45,"close":91.76,"volume":276976545,"count":1851809,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55494193,"sequence":41902127,"size":11,"condition":115,"price":91.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"quote":{"ms_of_day":55493755,"bid_size":5000,"bid_exchange":29,"bid":0.28,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.283,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"ohlc":{"ms_of_day":55494194,"open":6.25,"high":6.5,"low":0.25,"close":0.28,"volume":9363831,"count":19566,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"trade":{"ms_of_day":55494194,"sequence":41902129,"size":100,"condition":0,"price":0.283,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"quote":{"ms_of_day":55480170,"bid_size":300,"bid_exchange":29,"bid":0.23,"bid_condition":0,"ask_size":1373,"ask_exchange":29,"ask":0.2301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"ohlc":{"ms_of_day":55494188,"open":0.5699,"high":0.5699,"low":0.2231,"close":0.2301,"volume":11849118,"count":14122,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"trade":{"ms_of_day":55494188,"sequence":41902121,"size":1100,"condition":0,"price":0.2301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNDY"},"quote":{"ms_of_day":55468017,"bid_size":12,"bid_exchange":29,"bid":257.39,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":258.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNDY"},"ohlc":{"ms_of_day":55494200,"open":297.41,"high":304.86,"low":225.0,"close":257.64,"volume":3967239,"count":70892,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNDY"},"trade":{"ms_of_day":55494200,"sequence":41902141,"size":1,"condition":115,"price":257.648,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMSI"},"quote":{"ms_of_day":55435721,"bid_size":4,"bid_exchange":29,"bid":103.76,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":103.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMSI"},"ohlc":{"ms_of_day":55494196,"open":99.92,"high":106.65,"low":96.48,"close":103.76,"volume":3301676,"count":42495,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMSI"},"trade":{"ms_of_day":55494196,"sequence":41902132,"size":5,"condition":115,"price":103.7679,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLN"},"quote":{"ms_of_day":55487405,"bid_size":6512,"bid_exchange":29,"bid":11.55,"bid_condition":0,"ask_size":8139,"ask_exchange":29,"ask":11.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLN"},"ohlc":{"ms_of_day":55494190,"open":11.12,"high":11.96,"low":10.87,"close":11.55,"volume":6568176,"count":21682,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLN"},"trade":{"ms_of_day":55494190,"sequence":41902122,"size":100,"condition":0,"price":11.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55493941,"bid_size":486,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55494194,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304614005,"count":2741994,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55494194,"sequence":41902130,"size":91,"condition":115,"price":163.0456,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLN"},"quote":{"ms_of_day":55487405,"bid_size":6512,"bid_exchange":29,"bid":11.55,"bid_condition":0,"ask_size":8139,"ask_exchange":29,"ask":11.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLN"},"ohlc":{"ms_of_day":55494191,"open":11.12,"high":11.96,"low":10.87,"close":11.55,"volume":6568276,"count":21683,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLN"},"trade":{"ms_of_day":55494191,"sequence":41902123,"size":100,"condition":0,"price":11.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"quote":{"ms_of_day":55480170,"bid_size":300,"bid_exchange":29,"bid":0.23,"bid_condition":0,"ask_size":1373,"ask_exchange":29,"ask":0.2301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"ohlc":{"ms_of_day":55494191,"open":0.5699,"high":0.5699,"low":0.2231,"close":0.2301,"volume":11849218,"count":14123,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"trade":{"ms_of_day":55494191,"sequence":41902124,"size":100,"condition":0,"price":0.2301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55492036,"bid_size":947,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55494201,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5540446,"count":79016,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55494201,"sequence":41902144,"size":5,"condition":115,"price":16.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLZ"},"quote":{"ms_of_day":55493693,"bid_size":16864,"bid_exchange":29,"bid":3.63,"bid_condition":0,"ask_size":53400,"ask_exchange":29,"ask":3.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLZ"},"ohlc":{"ms_of_day":55494200,"open":4.34,"high":5.58,"low":3.27,"close":3.64,"volume":214341296,"count":132536,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLZ"},"trade":{"ms_of_day":55494200,"sequence":41902138,"size":999,"condition":0,"price":3.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"quote":{"ms_of_day":55480170,"bid_size":300,"bid_exchange":29,"bid":0.23,"bid_condition":0,"ask_size":1373,"ask_exchange":29,"ask":0.2301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"ohlc":{"ms_of_day":55494192,"open":0.5699,"high":0.5699,"low":0.2231,"close":0.2301,"volume":11849318,"count":14124,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"trade":{"ms_of_day":55494192,"sequence":41902125,"size":100,"condition":0,"price":0.2301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"quote":{"ms_of_day":55480170,"bid_size":300,"bid_exchange":29,"bid":0.23,"bid_condition":0,"ask_size":1373,"ask_exchange":29,"ask":0.2301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"ohlc":{"ms_of_day":55494192,"open":0.5699,"high":0.5699,"low":0.2231,"close":0.2301,"volume":11853918,"count":14125,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"trade":{"ms_of_day":55494192,"sequence":41902126,"size":4600,"condition":0,"price":0.2301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLN"},"quote":{"ms_of_day":55487405,"bid_size":6512,"bid_exchange":29,"bid":11.55,"bid_condition":0,"ask_size":8139,"ask_exchange":29,"ask":11.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLN"},"ohlc":{"ms_of_day":55494193,"open":11.12,"high":11.96,"low":10.87,"close":11.55,"volume":6568376,"count":21684,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLN"},"trade":{"ms_of_day":55494193,"sequence":41902128,"size":100,"condition":0,"price":11.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494205,"bid_size":86,"bid_exchange":29,"bid":23.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":23.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494205,"open":24.97,"high":26.65,"low":22.93,"close":23.65,"volume":9120589,"count":67467,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494205,"sequence":41902150,"size":1,"condition":115,"price":23.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLN"},"quote":{"ms_of_day":55487405,"bid_size":6512,"bid_exchange":29,"bid":11.55,"bid_condition":0,"ask_size":8139,"ask_exchange":29,"ask":11.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLN"},"ohlc":{"ms_of_day":55494196,"open":11.12,"high":11.96,"low":10.87,"close":11.55,"volume":6568476,"count":21685,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLN"},"trade":{"ms_of_day":55494196,"sequence":41902131,"size":100,"condition":0,"price":11.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494205,"bid_size":150,"bid_exchange":29,"bid":23.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":23.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494205,"open":24.97,"high":26.65,"low":22.93,"close":23.65,"volume":9120590,"count":67468,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494205,"sequence":41902151,"size":1,"condition":115,"price":23.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494205,"bid_size":433,"bid_exchange":29,"bid":23.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":23.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494205,"open":24.97,"high":26.65,"low":22.93,"close":23.65,"volume":9120663,"count":67469,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494205,"sequence":41902152,"size":73,"condition":115,"price":23.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494205,"bid_size":433,"bid_exchange":29,"bid":23.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":23.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494205,"open":24.97,"high":26.65,"low":22.93,"close":23.65,"volume":9120763,"count":67470,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494205,"sequence":41902153,"size":100,"condition":95,"price":23.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494205,"bid_size":433,"bid_exchange":29,"bid":23.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":23.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494205,"open":24.97,"high":26.65,"low":22.93,"close":23.65,"volume":9120818,"count":67471,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494205,"sequence":41902154,"size":55,"condition":115,"price":23.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494205,"bid_size":433,"bid_exchange":29,"bid":23.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":23.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494205,"open":24.97,"high":26.65,"low":22.93,"close":23.65,"volume":9120918,"count":67472,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494205,"sequence":41902155,"size":100,"condition":95,"price":23.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494205,"bid_size":597,"bid_exchange":29,"bid":23.64,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494205,"open":24.97,"high":26.65,"low":22.93,"close":23.66,"volume":9121018,"count":67473,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494205,"sequence":41902156,"size":100,"condition":95,"price":23.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494205,"bid_size":597,"bid_exchange":29,"bid":23.64,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494205,"open":24.97,"high":26.65,"low":22.93,"close":23.67,"volume":9121019,"count":67474,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494205,"sequence":41902157,"size":1,"condition":115,"price":23.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494205,"bid_size":597,"bid_exchange":29,"bid":23.64,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494205,"open":24.97,"high":26.65,"low":22.93,"close":23.69,"volume":9121113,"count":67475,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494205,"sequence":41902158,"size":94,"condition":115,"price":23.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494205,"bid_size":538,"bid_exchange":29,"bid":23.65,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494205,"open":24.97,"high":26.65,"low":22.93,"close":23.69,"volume":9121119,"count":67476,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494205,"sequence":41902159,"size":6,"condition":115,"price":23.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494205,"bid_size":538,"bid_exchange":29,"bid":23.65,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494205,"open":24.97,"high":26.65,"low":22.93,"close":23.69,"volume":9121123,"count":67477,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494205,"sequence":41902160,"size":4,"condition":115,"price":23.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494205,"bid_size":538,"bid_exchange":29,"bid":23.65,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494205,"open":24.97,"high":26.65,"low":22.93,"close":23.7,"volume":9121213,"count":67478,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494205,"sequence":41902161,"size":90,"condition":115,"price":23.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494205,"bid_size":538,"bid_exchange":29,"bid":23.65,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494205,"open":24.97,"high":26.65,"low":22.93,"close":23.7,"volume":9121223,"count":67479,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494205,"sequence":41902162,"size":10,"condition":115,"price":23.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494205,"bid_size":538,"bid_exchange":29,"bid":23.65,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494205,"open":24.97,"high":26.65,"low":22.93,"close":23.7,"volume":9121236,"count":67480,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494205,"sequence":41902163,"size":13,"condition":115,"price":23.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494205,"bid_size":891,"bid_exchange":29,"bid":23.65,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494205,"open":24.97,"high":26.65,"low":22.93,"close":23.7,"volume":9121323,"count":67481,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494205,"sequence":41902164,"size":87,"condition":115,"price":23.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494205,"bid_size":891,"bid_exchange":29,"bid":23.65,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494205,"open":24.97,"high":26.65,"low":22.93,"close":23.71,"volume":9121336,"count":67482,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494205,"sequence":41902165,"size":13,"condition":115,"price":23.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494205,"bid_size":1037,"bid_exchange":29,"bid":23.65,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494205,"open":24.97,"high":26.65,"low":22.93,"close":23.65,"volume":9121340,"count":67483,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494205,"sequence":41902166,"size":4,"condition":115,"price":23.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494205,"bid_size":1090,"bid_exchange":29,"bid":23.65,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":23.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494205,"open":24.97,"high":26.65,"low":22.93,"close":23.71,"volume":9121427,"count":67484,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494205,"sequence":41902167,"size":87,"condition":115,"price":23.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494206,"bid_size":1490,"bid_exchange":29,"bid":23.65,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":23.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494206,"open":24.97,"high":26.65,"low":22.93,"close":23.69,"volume":9121527,"count":67485,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494206,"sequence":41902168,"size":100,"condition":95,"price":23.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494206,"bid_size":264,"bid_exchange":29,"bid":23.66,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494206,"open":24.97,"high":26.65,"low":22.93,"close":23.68,"volume":9121588,"count":67486,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494206,"sequence":41902169,"size":61,"condition":115,"price":23.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494206,"bid_size":264,"bid_exchange":29,"bid":23.66,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494206,"open":24.97,"high":26.65,"low":22.93,"close":23.68,"volume":9121627,"count":67487,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494206,"sequence":41902170,"size":39,"condition":96,"price":23.6859,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494206,"bid_size":86,"bid_exchange":29,"bid":23.67,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494206,"open":24.97,"high":26.65,"low":22.93,"close":23.68,"volume":9121666,"count":67488,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494206,"sequence":41902171,"size":39,"condition":115,"price":23.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494206,"bid_size":86,"bid_exchange":29,"bid":23.67,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494206,"open":24.97,"high":26.65,"low":22.93,"close":23.69,"volume":9121727,"count":67489,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494206,"sequence":41902172,"size":61,"condition":115,"price":23.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494206,"bid_size":86,"bid_exchange":29,"bid":23.67,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494206,"open":24.97,"high":26.65,"low":22.93,"close":23.69,"volume":9121728,"count":67490,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494206,"sequence":41902173,"size":1,"condition":115,"price":23.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494206,"bid_size":86,"bid_exchange":29,"bid":23.67,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494206,"open":24.97,"high":26.65,"low":22.93,"close":23.71,"volume":9121749,"count":67491,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494206,"sequence":41902174,"size":21,"condition":96,"price":23.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494206,"bid_size":86,"bid_exchange":29,"bid":23.67,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494206,"open":24.97,"high":26.65,"low":22.93,"close":23.69,"volume":9121757,"count":67492,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494206,"sequence":41902175,"size":8,"condition":115,"price":23.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494206,"bid_size":86,"bid_exchange":29,"bid":23.67,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494206,"open":24.97,"high":26.65,"low":22.93,"close":23.69,"volume":9121849,"count":67493,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494206,"sequence":41902176,"size":92,"condition":115,"price":23.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494206,"bid_size":86,"bid_exchange":29,"bid":23.67,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494206,"open":24.97,"high":26.65,"low":22.93,"close":23.71,"volume":9121869,"count":67494,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494206,"sequence":41902177,"size":20,"condition":96,"price":23.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494206,"bid_size":86,"bid_exchange":29,"bid":23.67,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":23.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494206,"open":24.97,"high":26.65,"low":22.93,"close":23.69,"volume":9121877,"count":67495,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494206,"sequence":41902178,"size":8,"condition":115,"price":23.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494206,"bid_size":86,"bid_exchange":29,"bid":23.67,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":23.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494206,"open":24.97,"high":26.65,"low":22.93,"close":23.69,"volume":9121969,"count":67496,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494206,"sequence":41902179,"size":92,"condition":115,"price":23.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494206,"bid_size":164,"bid_exchange":29,"bid":23.68,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":23.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494206,"open":24.97,"high":26.65,"low":22.93,"close":23.69,"volume":9121977,"count":67497,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494206,"sequence":41902180,"size":8,"condition":115,"price":23.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494206,"bid_size":316,"bid_exchange":29,"bid":23.68,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":23.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494206,"open":24.97,"high":26.65,"low":22.93,"close":23.71,"volume":9121999,"count":67498,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494206,"sequence":41902181,"size":22,"condition":96,"price":23.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494206,"bid_size":316,"bid_exchange":29,"bid":23.68,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":23.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494206,"open":24.97,"high":26.65,"low":22.93,"close":23.71,"volume":9122021,"count":67499,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494206,"sequence":41902182,"size":22,"condition":96,"price":23.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494206,"bid_size":164,"bid_exchange":29,"bid":23.68,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494206,"open":24.97,"high":26.65,"low":22.93,"close":23.67,"volume":9122047,"count":67500,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494206,"sequence":41902183,"size":26,"condition":96,"price":23.6763,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494206,"bid_size":164,"bid_exchange":29,"bid":23.68,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494206,"open":24.97,"high":26.65,"low":22.93,"close":23.68,"volume":9122108,"count":67501,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494206,"sequence":41902184,"size":61,"condition":115,"price":23.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494206,"bid_size":238,"bid_exchange":29,"bid":23.68,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":23.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494206,"open":24.97,"high":26.65,"low":22.93,"close":23.69,"volume":9122208,"count":67502,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494206,"sequence":41902185,"size":100,"condition":95,"price":23.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494206,"bid_size":238,"bid_exchange":29,"bid":23.68,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":23.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494206,"open":24.97,"high":26.65,"low":22.93,"close":23.67,"volume":9122228,"count":67503,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494206,"sequence":41902187,"size":20,"condition":96,"price":23.6745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494206,"bid_size":238,"bid_exchange":29,"bid":23.68,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":23.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494206,"open":24.97,"high":26.65,"low":22.93,"close":23.69,"volume":9122248,"count":67504,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494206,"sequence":41902188,"size":20,"condition":96,"price":23.6959,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AQST"},"quote":{"ms_of_day":55492258,"bid_size":1983,"bid_exchange":29,"bid":3.22,"bid_condition":0,"ask_size":1597,"ask_exchange":29,"ask":3.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AQST"},"ohlc":{"ms_of_day":55494206,"open":2.75,"high":3.3,"low":2.15,"close":3.22,"volume":5811514,"count":25592,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AQST"},"trade":{"ms_of_day":55494206,"sequence":41902186,"size":20,"condition":115,"price":3.225,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55494207,"bid_size":2,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":13069,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55494207,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138491421,"count":495046,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55494207,"sequence":41902199,"size":100,"condition":0,"price":13.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55494207,"bid_size":2,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":13069,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55494207,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138491590,"count":495047,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55494207,"sequence":41902200,"size":169,"condition":0,"price":13.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55494207,"bid_size":2,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":13069,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55494207,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138491690,"count":495048,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55494207,"sequence":41902201,"size":100,"condition":0,"price":13.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55494207,"bid_size":2,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":13069,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55494207,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138491790,"count":495049,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55494207,"sequence":41902202,"size":100,"condition":0,"price":13.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55494207,"bid_size":2,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":13069,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55494207,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138491942,"count":495050,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55494207,"sequence":41902203,"size":152,"condition":0,"price":13.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55494208,"bid_size":4913,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":16742,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55494208,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138491944,"count":495051,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55494208,"sequence":41902207,"size":2,"condition":115,"price":13.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55494208,"bid_size":4913,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":16742,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55494208,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138492042,"count":495052,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55494208,"sequence":41902208,"size":98,"condition":115,"price":13.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55494209,"bid_size":743,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":14669,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55494209,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138492333,"count":495053,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55494209,"sequence":41902209,"size":291,"condition":0,"price":13.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55494209,"bid_size":743,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":14669,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55494209,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138492574,"count":495054,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55494209,"sequence":41902210,"size":241,"condition":0,"price":13.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55494209,"bid_size":1943,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":13769,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55494209,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138492785,"count":495055,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55494209,"sequence":41902211,"size":211,"condition":0,"price":13.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMSI"},"quote":{"ms_of_day":55435721,"bid_size":4,"bid_exchange":29,"bid":103.76,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":103.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMSI"},"ohlc":{"ms_of_day":55494197,"open":99.92,"high":106.65,"low":96.48,"close":103.79,"volume":3301677,"count":42496,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMSI"},"trade":{"ms_of_day":55494197,"sequence":41902133,"size":1,"condition":115,"price":103.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55487199,"bid_size":468,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":37.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55494199,"open":40.01,"high":42.0,"low":34.05,"close":37.55,"volume":3625206,"count":65325,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55494199,"sequence":41902136,"size":44,"condition":115,"price":37.551,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQX"},"quote":{"ms_of_day":55493454,"bid_size":5567,"bid_exchange":29,"bid":7.05,"bid_condition":0,"ask_size":2145,"ask_exchange":29,"ask":7.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQX"},"ohlc":{"ms_of_day":55494202,"open":6.7397,"high":7.13,"low":6.26,"close":7.06,"volume":52485814,"count":102732,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQX"},"trade":{"ms_of_day":55494202,"sequence":41902146,"size":300,"condition":0,"price":7.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"quote":{"ms_of_day":55494038,"bid_size":1929,"bid_exchange":29,"bid":12.45,"bid_condition":0,"ask_size":1353,"ask_exchange":29,"ask":12.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"ohlc":{"ms_of_day":55494202,"open":11.71,"high":13.23,"low":10.09,"close":12.45,"volume":74528133,"count":376143,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"trade":{"ms_of_day":55494202,"sequence":41902147,"size":649,"condition":0,"price":12.4509,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494207,"bid_size":238,"bid_exchange":29,"bid":23.68,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":23.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494207,"open":24.97,"high":26.65,"low":22.93,"close":23.7,"volume":9122268,"count":67505,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494207,"sequence":41902189,"size":20,"condition":96,"price":23.7082,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55494209,"bid_size":2043,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11769,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55494209,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138492885,"count":495056,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55494209,"sequence":41902213,"size":100,"condition":0,"price":13.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55494209,"bid_size":2043,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11769,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55494209,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138494285,"count":495057,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55494209,"sequence":41902214,"size":1400,"condition":0,"price":13.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNTK"},"quote":{"ms_of_day":55494207,"bid_size":6,"bid_exchange":29,"bid":51.65,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":51.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNTK"},"ohlc":{"ms_of_day":55494207,"open":53.95,"high":56.5,"low":50.79,"close":51.69,"volume":1432734,"count":35486,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNTK"},"trade":{"ms_of_day":55494207,"sequence":41902190,"size":2,"condition":115,"price":51.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55494209,"bid_size":2043,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11769,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55494209,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138494385,"count":495058,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55494209,"sequence":41902215,"size":100,"condition":0,"price":13.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNTK"},"quote":{"ms_of_day":55494207,"bid_size":6,"bid_exchange":29,"bid":51.65,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":51.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNTK"},"ohlc":{"ms_of_day":55494207,"open":53.95,"high":56.5,"low":50.79,"close":51.71,"volume":1432737,"count":35487,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNTK"},"trade":{"ms_of_day":55494207,"sequence":41902191,"size":3,"condition":115,"price":51.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494207,"bid_size":238,"bid_exchange":29,"bid":23.68,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":23.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494207,"open":24.97,"high":26.65,"low":22.93,"close":23.7,"volume":9122289,"count":67506,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494207,"sequence":41902192,"size":21,"condition":96,"price":23.7064,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494207,"bid_size":70,"bid_exchange":29,"bid":23.71,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":23.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494207,"open":24.97,"high":26.65,"low":22.93,"close":23.7,"volume":9122310,"count":67507,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494207,"sequence":41902193,"size":21,"condition":96,"price":23.7032,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55493818,"bid_size":56,"bid_exchange":29,"bid":49.28,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":49.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55494211,"open":60.99,"high":60.99,"low":47.87,"close":49.28,"volume":7807845,"count":116214,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55494211,"sequence":41902217,"size":39,"condition":115,"price":49.286,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494207,"bid_size":64,"bid_exchange":29,"bid":23.68,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":23.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494207,"open":24.97,"high":26.65,"low":22.93,"close":23.71,"volume":9122380,"count":67508,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494207,"sequence":41902194,"size":70,"condition":115,"price":23.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494207,"bid_size":64,"bid_exchange":29,"bid":23.68,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":23.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494207,"open":24.97,"high":26.65,"low":22.93,"close":23.7,"volume":9122400,"count":67509,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494207,"sequence":41902195,"size":20,"condition":96,"price":23.7084,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494207,"bid_size":64,"bid_exchange":29,"bid":23.68,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":23.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494207,"open":24.97,"high":26.65,"low":22.93,"close":23.71,"volume":9122500,"count":67510,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494207,"sequence":41902196,"size":100,"condition":0,"price":23.715,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494207,"bid_size":64,"bid_exchange":29,"bid":23.68,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":23.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494207,"open":24.97,"high":26.65,"low":22.93,"close":23.7,"volume":9122521,"count":67511,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494207,"sequence":41902197,"size":21,"condition":96,"price":23.7046,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494207,"bid_size":164,"bid_exchange":29,"bid":23.68,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494207,"open":24.97,"high":26.65,"low":22.93,"close":23.7,"volume":9122541,"count":67512,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494207,"sequence":41902198,"size":20,"condition":96,"price":23.7084,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494207,"bid_size":164,"bid_exchange":29,"bid":23.68,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494208,"open":24.97,"high":26.65,"low":22.93,"close":23.7,"volume":9122561,"count":67513,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494208,"sequence":41902204,"size":20,"condition":96,"price":23.7083,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494207,"bid_size":164,"bid_exchange":29,"bid":23.68,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494208,"open":24.97,"high":26.65,"low":22.93,"close":23.71,"volume":9122581,"count":67514,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494208,"sequence":41902205,"size":20,"condition":96,"price":23.7104,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494207,"bid_size":164,"bid_exchange":29,"bid":23.68,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494208,"open":24.97,"high":26.65,"low":22.93,"close":23.71,"volume":9122602,"count":67515,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494208,"sequence":41902206,"size":21,"condition":96,"price":23.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBI"},"quote":{"ms_of_day":55488944,"bid_size":717,"bid_exchange":29,"bid":9.5,"bid_condition":0,"ask_size":246,"ask_exchange":29,"ask":9.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBI"},"ohlc":{"ms_of_day":55494211,"open":9.24,"high":9.62,"low":9.14,"close":9.51,"volume":3365688,"count":37095,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBI"},"trade":{"ms_of_day":55494211,"sequence":41902219,"size":2,"condition":96,"price":9.5104,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494212,"bid_size":480,"bid_exchange":29,"bid":23.66,"bid_condition":0,"ask_size":547,"ask_exchange":29,"ask":23.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494212,"open":24.97,"high":26.65,"low":22.93,"close":23.68,"volume":9122666,"count":67516,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494212,"sequence":41902220,"size":64,"condition":115,"price":23.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494212,"bid_size":480,"bid_exchange":29,"bid":23.66,"bid_condition":0,"ask_size":86,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494212,"open":24.97,"high":26.65,"low":22.93,"close":23.67,"volume":9122668,"count":67517,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494212,"sequence":41902221,"size":2,"condition":115,"price":23.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494212,"bid_size":480,"bid_exchange":29,"bid":23.66,"bid_condition":0,"ask_size":86,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494212,"open":24.97,"high":26.65,"low":22.93,"close":23.67,"volume":9122681,"count":67518,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494212,"sequence":41902222,"size":13,"condition":115,"price":23.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLN"},"quote":{"ms_of_day":55487405,"bid_size":6512,"bid_exchange":29,"bid":11.55,"bid_condition":0,"ask_size":8139,"ask_exchange":29,"ask":11.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLN"},"ohlc":{"ms_of_day":55494197,"open":11.12,"high":11.96,"low":10.87,"close":11.55,"volume":6568576,"count":21686,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLN"},"trade":{"ms_of_day":55494197,"sequence":41902134,"size":100,"condition":0,"price":11.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHQ"},"quote":{"ms_of_day":55493275,"bid_size":800,"bid_exchange":29,"bid":67.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":67.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHQ"},"ohlc":{"ms_of_day":55494198,"open":69.0,"high":71.0,"low":65.57,"close":67.23,"volume":6710956,"count":41042,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHQ"},"trade":{"ms_of_day":55494198,"sequence":41902135,"size":433,"condition":0,"price":67.2394,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"quote":{"ms_of_day":55469342,"bid_size":1,"bid_exchange":29,"bid":211.45,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":211.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"ohlc":{"ms_of_day":55494199,"open":204.94,"high":228.55,"low":197.3,"close":211.52,"volume":13583558,"count":219899,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"trade":{"ms_of_day":55494199,"sequence":41902137,"size":1,"condition":96,"price":211.5296,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KALU"},"quote":{"ms_of_day":55494192,"bid_size":84,"bid_exchange":29,"bid":65.13,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":65.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KALU"},"ohlc":{"ms_of_day":55494200,"open":68.51,"high":72.0,"low":64.05,"close":65.13,"volume":482240,"count":13853,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KALU"},"trade":{"ms_of_day":55494200,"sequence":41902139,"size":1,"condition":115,"price":65.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"quote":{"ms_of_day":55492434,"bid_size":1,"bid_exchange":29,"bid":309.43,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":309.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"ohlc":{"ms_of_day":55494200,"open":346.51,"high":389.38,"low":291.42,"close":309.5,"volume":20141709,"count":370203,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"trade":{"ms_of_day":55494200,"sequence":41902140,"size":5,"condition":115,"price":309.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55488233,"bid_size":23943,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49018,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55494200,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194432382,"count":333578,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55494200,"sequence":41902142,"size":5000,"condition":0,"price":9.7685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OC"},"quote":{"ms_of_day":55487930,"bid_size":3,"bid_exchange":29,"bid":148.04,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":148.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OC"},"ohlc":{"ms_of_day":55494200,"open":155.42,"high":161.74,"low":137.83,"close":148.126,"volume":2897467,"count":67794,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OC"},"trade":{"ms_of_day":55494200,"sequence":41902143,"size":4,"condition":115,"price":148.1267,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OC"},"quote":{"ms_of_day":55487930,"bid_size":3,"bid_exchange":29,"bid":148.04,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":148.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OC"},"ohlc":{"ms_of_day":55494202,"open":155.42,"high":161.74,"low":137.83,"close":148.11,"volume":2897468,"count":67795,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OC"},"trade":{"ms_of_day":55494202,"sequence":41902145,"size":1,"condition":115,"price":148.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"quote":{"ms_of_day":55488687,"bid_size":200,"bid_exchange":29,"bid":214.45,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":214.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"ohlc":{"ms_of_day":55494204,"open":207.7,"high":219.99,"low":202.0,"close":214.69,"volume":10125747,"count":189574,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"trade":{"ms_of_day":55494204,"sequence":41902148,"size":22,"condition":96,"price":214.6968,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"quote":{"ms_of_day":55469342,"bid_size":1,"bid_exchange":29,"bid":211.45,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":211.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"ohlc":{"ms_of_day":55494204,"open":204.94,"high":228.55,"low":197.3,"close":211.52,"volume":13583561,"count":219900,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"trade":{"ms_of_day":55494204,"sequence":41902149,"size":3,"condition":96,"price":211.5296,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55492056,"bid_size":28,"bid_exchange":29,"bid":534.86,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":535.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55494209,"open":510.95,"high":537.4,"low":471.44,"close":534.92,"volume":15598938,"count":442858,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55494209,"sequence":41902212,"size":19,"condition":115,"price":534.9277,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"quote":{"ms_of_day":55469342,"bid_size":1,"bid_exchange":29,"bid":211.45,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":211.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"ohlc":{"ms_of_day":55494209,"open":204.94,"high":228.55,"low":197.3,"close":211.52,"volume":13583565,"count":219901,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"trade":{"ms_of_day":55494209,"sequence":41902216,"size":4,"condition":96,"price":211.5296,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSA"},"quote":{"ms_of_day":55493658,"bid_size":200,"bid_exchange":29,"bid":38.33,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":38.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSA"},"ohlc":{"ms_of_day":55494211,"open":36.43,"high":39.04,"low":35.94,"close":38.35,"volume":926167,"count":18827,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSA"},"trade":{"ms_of_day":55494211,"sequence":41902218,"size":4,"condition":115,"price":38.353,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"quote":{"ms_of_day":55491083,"bid_size":193,"bid_exchange":29,"bid":617.65,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":617.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"ohlc":{"ms_of_day":55494212,"open":592.01,"high":631.78,"low":555.63,"close":617.67,"volume":4575718,"count":108444,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"trade":{"ms_of_day":55494212,"sequence":41902223,"size":2,"condition":115,"price":617.6796,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"quote":{"ms_of_day":55492434,"bid_size":1,"bid_exchange":29,"bid":309.43,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":309.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"ohlc":{"ms_of_day":55494214,"open":346.51,"high":389.38,"low":291.42,"close":309.43,"volume":20141710,"count":370204,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"trade":{"ms_of_day":55494214,"sequence":41902229,"size":1,"condition":115,"price":309.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55493536,"bid_size":681,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55494214,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49380721,"count":450551,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55494214,"sequence":41902226,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTB"},"quote":{"ms_of_day":55489925,"bid_size":5,"bid_exchange":29,"bid":65.63,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":65.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTB"},"ohlc":{"ms_of_day":55494214,"open":62.11,"high":65.8,"low":59.51,"close":65.66,"volume":1582790,"count":47463,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTB"},"trade":{"ms_of_day":55494214,"sequence":41902225,"size":43,"condition":115,"price":65.6683,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494212,"bid_size":364,"bid_exchange":29,"bid":23.66,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494214,"open":24.97,"high":26.65,"low":22.93,"close":23.67,"volume":9122781,"count":67519,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494214,"sequence":41902227,"size":100,"condition":0,"price":23.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494212,"bid_size":364,"bid_exchange":29,"bid":23.66,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494215,"open":24.97,"high":26.65,"low":22.93,"close":23.69,"volume":9122801,"count":67520,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494215,"sequence":41902231,"size":20,"condition":96,"price":23.6957,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55493548,"bid_size":356,"bid_exchange":29,"bid":211.01,"bid_condition":0,"ask_size":629,"ask_exchange":29,"ask":211.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55494213,"open":228.88,"high":267.72,"low":195.56,"close":211.15,"volume":29231297,"count":384835,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55494213,"sequence":41902224,"size":3,"condition":115,"price":211.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMRT"},"quote":{"ms_of_day":55494209,"bid_size":3072,"bid_exchange":29,"bid":1.16,"bid_condition":0,"ask_size":1809,"ask_exchange":29,"ask":1.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMRT"},"ohlc":{"ms_of_day":55494214,"open":1.27,"high":1.35,"low":1.07,"close":1.16,"volume":7445595,"count":18845,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMRT"},"trade":{"ms_of_day":55494214,"sequence":41902228,"size":1,"condition":115,"price":1.165,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55493048,"bid_size":611,"bid_exchange":29,"bid":117.54,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":117.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55494217,"open":118.31,"high":121.5,"low":115.88,"close":117.56,"volume":12532491,"count":202641,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55494217,"sequence":41902234,"size":7,"condition":115,"price":117.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOC"},"quote":{"ms_of_day":55493197,"bid_size":400,"bid_exchange":29,"bid":20.33,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":20.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOC"},"ohlc":{"ms_of_day":55494217,"open":20.33,"high":21.28,"low":20.0,"close":20.337,"volume":8213168,"count":76490,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOC"},"trade":{"ms_of_day":55494217,"sequence":41902235,"size":1,"condition":115,"price":20.3378,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRS"},"quote":{"ms_of_day":55493998,"bid_size":6,"bid_exchange":29,"bid":101.0,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":101.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRS"},"ohlc":{"ms_of_day":55494217,"open":110.11,"high":111.94,"low":95.25,"close":101.03,"volume":12686099,"count":147288,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRS"},"trade":{"ms_of_day":55494217,"sequence":41902232,"size":1,"condition":115,"price":101.0353,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MREO"},"quote":{"ms_of_day":55402409,"bid_size":5654,"bid_exchange":29,"bid":2.44,"bid_condition":0,"ask_size":4844,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MREO"},"ohlc":{"ms_of_day":55494214,"open":2.37,"high":2.73,"low":2.22,"close":2.44,"volume":8861350,"count":25548,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MREO"},"trade":{"ms_of_day":55494214,"sequence":41902230,"size":53,"condition":115,"price":2.445,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANC"},"quote":{"ms_of_day":55478219,"bid_size":2,"bid_exchange":29,"bid":177.46,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":177.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANC"},"ohlc":{"ms_of_day":55494217,"open":190.68,"high":193.99,"low":169.9,"close":177.75,"volume":2207200,"count":44442,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANC"},"trade":{"ms_of_day":55494217,"sequence":41902236,"size":3,"condition":115,"price":177.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICFI"},"quote":{"ms_of_day":55490883,"bid_size":101,"bid_exchange":29,"bid":85.98,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":86.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICFI"},"ohlc":{"ms_of_day":55494217,"open":75.54,"high":87.33,"low":73.8,"close":86.25,"volume":865182,"count":19508,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICFI"},"trade":{"ms_of_day":55494217,"sequence":41902233,"size":2,"condition":115,"price":86.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PJT"},"quote":{"ms_of_day":55489007,"bid_size":2,"bid_exchange":29,"bid":139.97,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":140.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PJT"},"ohlc":{"ms_of_day":55494217,"open":148.53,"high":159.26,"low":135.67,"close":140.21,"volume":1157469,"count":37926,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PJT"},"trade":{"ms_of_day":55494217,"sequence":41902239,"size":1,"condition":115,"price":140.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"quote":{"ms_of_day":55488901,"bid_size":29,"bid_exchange":29,"bid":210.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":210.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"ohlc":{"ms_of_day":55494220,"open":199.17,"high":212.0,"low":195.0,"close":210.49,"volume":2755645,"count":50788,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"trade":{"ms_of_day":55494220,"sequence":41902245,"size":20,"condition":115,"price":210.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGM"},"quote":{"ms_of_day":55485206,"bid_size":19,"bid_exchange":29,"bid":194.27,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":194.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGM"},"ohlc":{"ms_of_day":55494217,"open":203.82,"high":207.7,"low":189.2,"close":194.58,"volume":99821,"count":8011,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGM"},"trade":{"ms_of_day":55494217,"sequence":41902237,"size":5,"condition":115,"price":194.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATMU"},"quote":{"ms_of_day":55489436,"bid_size":207,"bid_exchange":29,"bid":38.08,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":38.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATMU"},"ohlc":{"ms_of_day":55494222,"open":38.23,"high":38.81,"low":36.0,"close":38.11,"volume":3564448,"count":40832,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATMU"},"trade":{"ms_of_day":55494222,"sequence":41902248,"size":20,"condition":96,"price":38.1133,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55454271,"bid_size":62,"bid_exchange":29,"bid":14.66,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":14.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55494220,"open":16.57,"high":16.73,"low":12.96,"close":14.66,"volume":16328819,"count":131144,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55494220,"sequence":41902244,"size":20,"condition":96,"price":14.6652,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55493987,"bid_size":306,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":86.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55494218,"open":95.48,"high":97.69,"low":84.56,"close":86.05,"volume":53469965,"count":554635,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55494218,"sequence":41902240,"size":1,"condition":115,"price":86.0588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HROW"},"quote":{"ms_of_day":55489878,"bid_size":140,"bid_exchange":29,"bid":28.21,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":28.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HROW"},"ohlc":{"ms_of_day":55494217,"open":22.26,"high":28.92,"low":21.81,"close":28.26,"volume":1313116,"count":19926,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HROW"},"trade":{"ms_of_day":55494217,"sequence":41902238,"size":13,"condition":115,"price":28.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"quote":{"ms_of_day":55488337,"bid_size":20,"bid_exchange":29,"bid":79.68,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":79.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"ohlc":{"ms_of_day":55494218,"open":88.52,"high":89.22,"low":70.8,"close":79.71,"volume":11403330,"count":165852,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"trade":{"ms_of_day":55494218,"sequence":41902241,"size":1,"condition":115,"price":79.7144,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYH"},"quote":{"ms_of_day":55484062,"bid_size":2225,"bid_exchange":29,"bid":2.79,"bid_condition":0,"ask_size":901,"ask_exchange":29,"ask":2.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYH"},"ohlc":{"ms_of_day":55494219,"open":2.95,"high":3.02,"low":2.55,"close":2.799,"volume":6409436,"count":34287,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYH"},"trade":{"ms_of_day":55494219,"sequence":41902243,"size":5,"condition":115,"price":2.7999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55454271,"bid_size":62,"bid_exchange":29,"bid":14.66,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":14.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55494222,"open":16.57,"high":16.73,"low":12.96,"close":14.66,"volume":16329065,"count":131145,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55494222,"sequence":41902249,"size":246,"condition":0,"price":14.666,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"quote":{"ms_of_day":55478748,"bid_size":25,"bid_exchange":29,"bid":370.38,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":370.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"ohlc":{"ms_of_day":55494219,"open":392.8,"high":404.7,"low":329.75,"close":370.55,"volume":13668066,"count":292776,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"trade":{"ms_of_day":55494219,"sequence":41902242,"size":2,"condition":115,"price":370.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55493996,"bid_size":106,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55494221,"open":362.77,"high":366.89,"low":315.92,"close":350.07,"volume":24425382,"count":519057,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55494221,"sequence":41902246,"size":100,"condition":0,"price":350.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKG"},"quote":{"ms_of_day":55464939,"bid_size":381,"bid_exchange":29,"bid":198.72,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":198.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKG"},"ohlc":{"ms_of_day":55494223,"open":202.07,"high":210.31,"low":194.13,"close":198.72,"volume":1782530,"count":45896,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKG"},"trade":{"ms_of_day":55494223,"sequence":41902250,"size":1,"condition":115,"price":198.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"quote":{"ms_of_day":55489829,"bid_size":400,"bid_exchange":29,"bid":17.77,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":17.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"ohlc":{"ms_of_day":55494224,"open":17.34,"high":22.01,"low":16.73,"close":17.78,"volume":7317819,"count":80057,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"trade":{"ms_of_day":55494224,"sequence":41902252,"size":300,"condition":0,"price":17.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55493996,"bid_size":106,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55494222,"open":362.77,"high":366.89,"low":315.92,"close":350.06,"volume":24425482,"count":519058,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55494222,"sequence":41902247,"size":100,"condition":0,"price":350.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55494027,"bid_size":500,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":91.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55494226,"open":75.63,"high":97.3,"low":73.45,"close":91.76,"volume":276976550,"count":1851810,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55494226,"sequence":41902256,"size":5,"condition":115,"price":91.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"quote":{"ms_of_day":55489829,"bid_size":400,"bid_exchange":29,"bid":17.77,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":17.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"ohlc":{"ms_of_day":55494226,"open":17.34,"high":22.01,"low":16.73,"close":17.78,"volume":7317844,"count":80058,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"trade":{"ms_of_day":55494226,"sequence":41902257,"size":25,"condition":115,"price":17.785,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55494059,"bid_size":7550,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55494226,"open":60.8,"high":67.73,"low":59.78,"close":63.4544,"volume":248648579,"count":1137600,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55494226,"sequence":41902254,"size":300,"condition":0,"price":63.4544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"quote":{"ms_of_day":55494179,"bid_size":340,"bid_exchange":29,"bid":59.77,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"ohlc":{"ms_of_day":55494228,"open":60.6,"high":66.06,"low":57.99,"close":59.75,"volume":23721725,"count":311036,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"trade":{"ms_of_day":55494228,"sequence":41902259,"size":2,"condition":96,"price":59.7547,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGIH"},"quote":{"ms_of_day":55488341,"bid_size":7,"bid_exchange":29,"bid":69.64,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":69.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGIH"},"ohlc":{"ms_of_day":55494227,"open":73.82,"high":76.66,"low":68.37,"close":69.77,"volume":1386107,"count":28339,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGIH"},"trade":{"ms_of_day":55494227,"sequence":41902258,"size":1,"condition":115,"price":69.7737,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"quote":{"ms_of_day":55491790,"bid_size":470,"bid_exchange":29,"bid":58.2,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":58.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"ohlc":{"ms_of_day":55494230,"open":64.99,"high":64.99,"low":51.01,"close":58.19,"volume":10549433,"count":130509,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"trade":{"ms_of_day":55494230,"sequence":41902261,"size":5,"condition":96,"price":58.1954,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"quote":{"ms_of_day":55491769,"bid_size":684,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":34.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"ohlc":{"ms_of_day":55494230,"open":29.7,"high":35.25,"low":28.54,"close":34.145,"volume":49095148,"count":275809,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"trade":{"ms_of_day":55494230,"sequence":41902262,"size":5,"condition":115,"price":34.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55494059,"bid_size":661,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55494230,"open":124.56,"high":149.019,"low":87.514,"close":112.799,"volume":1947807050,"count":10741875,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55494230,"sequence":41902266,"size":15,"condition":115,"price":112.7993,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"quote":{"ms_of_day":55491005,"bid_size":20,"bid_exchange":29,"bid":54.5,"bid_condition":0,"ask_size":264,"ask_exchange":29,"ask":54.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"ohlc":{"ms_of_day":55494230,"open":56.59,"high":57.25,"low":52.85,"close":54.5,"volume":16279504,"count":212012,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"trade":{"ms_of_day":55494230,"sequence":41902263,"size":12,"condition":115,"price":54.5038,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTK"},"quote":{"ms_of_day":55488944,"bid_size":100,"bid_exchange":29,"bid":3.31,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":3.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTK"},"ohlc":{"ms_of_day":55494233,"open":2.2,"high":3.75,"low":2.08,"close":3.37,"volume":802042,"count":6326,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTK"},"trade":{"ms_of_day":55494233,"sequence":41902269,"size":1,"condition":115,"price":3.37,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"quote":{"ms_of_day":55491992,"bid_size":462,"bid_exchange":29,"bid":27.12,"bid_condition":0,"ask_size":982,"ask_exchange":29,"ask":27.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"ohlc":{"ms_of_day":55494230,"open":27.6,"high":29.11,"low":26.97,"close":27.12,"volume":7665518,"count":54729,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"trade":{"ms_of_day":55494230,"sequence":41902265,"size":1,"condition":115,"price":27.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55489476,"bid_size":275,"bid_exchange":29,"bid":77.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":77.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55494232,"open":84.66,"high":95.17,"low":76.02,"close":77.1,"volume":12222301,"count":139016,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55494232,"sequence":41902268,"size":4,"condition":115,"price":77.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JKS"},"quote":{"ms_of_day":55440651,"bid_size":7,"bid_exchange":29,"bid":20.36,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":20.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JKS"},"ohlc":{"ms_of_day":55494225,"open":20.67,"high":20.69,"low":19.74,"close":20.39,"volume":296861,"count":5102,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JKS"},"trade":{"ms_of_day":55494225,"sequence":41902253,"size":21,"condition":115,"price":20.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"quote":{"ms_of_day":55493238,"bid_size":100,"bid_exchange":29,"bid":80.68,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":80.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"ohlc":{"ms_of_day":55494226,"open":77.19,"high":84.1,"low":73.47,"close":80.72,"volume":1382923,"count":47155,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"trade":{"ms_of_day":55494226,"sequence":41902255,"size":2,"condition":115,"price":80.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"quote":{"ms_of_day":55493417,"bid_size":20,"bid_exchange":29,"bid":160.83,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":160.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"ohlc":{"ms_of_day":55494229,"open":147.85,"high":165.12,"low":140.81,"close":160.87,"volume":7534081,"count":104176,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"trade":{"ms_of_day":55494229,"sequence":41902260,"size":1,"condition":115,"price":160.871,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"quote":{"ms_of_day":55492817,"bid_size":638,"bid_exchange":29,"bid":44.73,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":44.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"ohlc":{"ms_of_day":55494231,"open":49.37,"high":49.37,"low":42.71,"close":44.74,"volume":9145177,"count":101208,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"trade":{"ms_of_day":55494231,"sequence":41902267,"size":3,"condition":115,"price":44.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494216,"bid_size":364,"bid_exchange":29,"bid":23.66,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":23.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494223,"open":24.97,"high":26.65,"low":22.93,"close":23.67,"volume":9122901,"count":67521,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494223,"sequence":41902251,"size":100,"condition":0,"price":23.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FG"},"quote":{"ms_of_day":55478221,"bid_size":35,"bid_exchange":29,"bid":36.0,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":36.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FG"},"ohlc":{"ms_of_day":55494230,"open":42.34,"high":43.88,"low":34.6,"close":36.04,"volume":556367,"count":10609,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FG"},"trade":{"ms_of_day":55494230,"sequence":41902264,"size":68,"condition":115,"price":36.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494216,"bid_size":364,"bid_exchange":29,"bid":23.66,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":23.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494236,"open":24.97,"high":26.65,"low":22.93,"close":23.67,"volume":9123101,"count":67522,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494236,"sequence":41902271,"size":200,"condition":0,"price":23.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"quote":{"ms_of_day":55492164,"bid_size":1040,"bid_exchange":29,"bid":39.63,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":39.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"ohlc":{"ms_of_day":55494235,"open":39.93,"high":43.65,"low":37.75,"close":39.62,"volume":19947169,"count":194347,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"trade":{"ms_of_day":55494235,"sequence":41902270,"size":60,"condition":96,"price":39.6213,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493957,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55494244,"open":275.25,"high":391.03,"low":168.5,"close":278.9,"volume":581397217,"count":6833642,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55494244,"sequence":41902279,"size":4,"condition":115,"price":278.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55494180,"bid_size":125,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55494243,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6925521,"count":66932,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55494243,"sequence":41902278,"size":8,"condition":115,"price":26.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"quote":{"ms_of_day":55492565,"bid_size":43,"bid_exchange":29,"bid":271.0,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":271.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"ohlc":{"ms_of_day":55494237,"open":271.99,"high":274.32,"low":246.47,"close":271.05,"volume":7033018,"count":124218,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"trade":{"ms_of_day":55494237,"sequence":41902272,"size":2,"condition":115,"price":271.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"quote":{"ms_of_day":55490482,"bid_size":18,"bid_exchange":29,"bid":189.82,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":190.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"ohlc":{"ms_of_day":55494242,"open":269.56,"high":275.54,"low":183.0,"close":189.82,"volume":20373157,"count":325327,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"trade":{"ms_of_day":55494242,"sequence":41902277,"size":8,"condition":115,"price":189.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBK"},"quote":{"ms_of_day":55492944,"bid_size":100,"bid_exchange":29,"bid":259.93,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":260.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBK"},"ohlc":{"ms_of_day":55494239,"open":264.45,"high":270.39,"low":247.97,"close":259.95,"volume":788235,"count":13655,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBK"},"trade":{"ms_of_day":55494239,"sequence":41902273,"size":5,"condition":115,"price":259.9521,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55493048,"bid_size":611,"bid_exchange":29,"bid":117.54,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":117.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55494245,"open":118.31,"high":121.5,"low":115.88,"close":117.56,"volume":12532493,"count":202642,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55494245,"sequence":41902281,"size":2,"condition":115,"price":117.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"quote":{"ms_of_day":55465134,"bid_size":24,"bid_exchange":29,"bid":263.67,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":263.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"ohlc":{"ms_of_day":55494245,"open":251.4,"high":268.25,"low":233.69,"close":263.67,"volume":9839804,"count":160530,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"trade":{"ms_of_day":55494245,"sequence":41902280,"size":1,"condition":115,"price":263.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55493559,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55494239,"open":155.67,"high":159.73,"low":148.34,"close":158.77,"volume":14874910,"count":172163,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55494239,"sequence":41902274,"size":1,"condition":115,"price":158.774,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"quote":{"ms_of_day":55492003,"bid_size":129,"bid_exchange":29,"bid":209.52,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":209.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"ohlc":{"ms_of_day":55494247,"open":230.06,"high":243.82,"low":204.4,"close":209.59,"volume":19888978,"count":250835,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"trade":{"ms_of_day":55494247,"sequence":41902282,"size":1,"condition":115,"price":209.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"quote":{"ms_of_day":55492817,"bid_size":638,"bid_exchange":29,"bid":44.73,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":44.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"ohlc":{"ms_of_day":55494249,"open":49.37,"high":49.37,"low":42.71,"close":44.75,"volume":9145180,"count":101209,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"trade":{"ms_of_day":55494249,"sequence":41902285,"size":3,"condition":115,"price":44.7548,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"quote":{"ms_of_day":55492003,"bid_size":129,"bid_exchange":29,"bid":209.52,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":209.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"ohlc":{"ms_of_day":55494249,"open":230.06,"high":243.82,"low":204.4,"close":209.58,"volume":19888979,"count":250836,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"trade":{"ms_of_day":55494249,"sequence":41902287,"size":1,"condition":115,"price":209.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55494216,"bid_size":364,"bid_exchange":29,"bid":23.66,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":23.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55494239,"open":24.97,"high":26.65,"low":22.93,"close":23.67,"volume":9123201,"count":67523,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55494239,"sequence":41902275,"size":100,"condition":0,"price":23.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55454271,"bid_size":62,"bid_exchange":29,"bid":14.66,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":14.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55494250,"open":16.57,"high":16.73,"low":12.96,"close":14.67,"volume":16329134,"count":131146,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55494250,"sequence":41902288,"size":69,"condition":115,"price":14.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55489823,"bid_size":3872,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":1619,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494256,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5904301,"count":34307,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494256,"sequence":41902293,"size":200,"condition":0,"price":10.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CALF"},"quote":{"ms_of_day":55490753,"bid_size":4700,"bid_exchange":29,"bid":38.34,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":38.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CALF"},"ohlc":{"ms_of_day":55494248,"open":37.78,"high":44.53,"low":35.51,"close":38.34,"volume":10710025,"count":37188,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CALF"},"trade":{"ms_of_day":55494248,"sequence":41902283,"size":63,"condition":115,"price":38.3431,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNDY"},"quote":{"ms_of_day":55468017,"bid_size":12,"bid_exchange":29,"bid":257.39,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":258.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNDY"},"ohlc":{"ms_of_day":55494240,"open":297.41,"high":304.86,"low":225.0,"close":257.81,"volume":3967242,"count":70893,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNDY"},"trade":{"ms_of_day":55494240,"sequence":41902276,"size":3,"condition":115,"price":257.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"quote":{"ms_of_day":55493115,"bid_size":79,"bid_exchange":29,"bid":107.2,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":107.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"ohlc":{"ms_of_day":55494249,"open":113.81,"high":124.24,"low":101.76,"close":107.22,"volume":26879073,"count":372763,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"trade":{"ms_of_day":55494249,"sequence":41902286,"size":1,"condition":115,"price":107.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"quote":{"ms_of_day":55492297,"bid_size":1188,"bid_exchange":29,"bid":10.23,"bid_condition":0,"ask_size":553,"ask_exchange":29,"ask":10.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"ohlc":{"ms_of_day":55494255,"open":9.49,"high":10.44,"low":9.2,"close":10.24,"volume":3510075,"count":35337,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"trade":{"ms_of_day":55494255,"sequence":41902292,"size":2,"condition":115,"price":10.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55493960,"bid_size":100,"bid_exchange":29,"bid":106.96,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":106.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55494248,"open":102.16,"high":116.11,"low":92.11,"close":106.96,"volume":105014648,"count":865841,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55494248,"sequence":41902284,"size":6,"condition":115,"price":106.9611,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEAT"},"quote":{"ms_of_day":54971515,"bid_size":1300,"bid_exchange":29,"bid":4.67,"bid_condition":0,"ask_size":10000,"ask_exchange":29,"ask":4.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEAT"},"ohlc":{"ms_of_day":55494251,"open":4.89,"high":5.02,"low":4.63,"close":4.67,"volume":4019404,"count":6695,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEAT"},"trade":{"ms_of_day":55494251,"sequence":41902289,"size":10,"condition":115,"price":4.6754,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GREK"},"quote":{"ms_of_day":55484793,"bid_size":105,"bid_exchange":29,"bid":48.88,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":49.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GREK"},"ohlc":{"ms_of_day":55494253,"open":45.535,"high":49.99,"low":45.235,"close":49.025,"volume":223759,"count":2420,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GREK"},"trade":{"ms_of_day":55494253,"sequence":41902290,"size":200,"condition":0,"price":49.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55493941,"bid_size":90,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55494254,"open":92.85,"high":120.97,"low":76.14,"close":91.74,"volume":96205888,"count":878686,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55494254,"sequence":41902291,"size":11,"condition":115,"price":91.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55489823,"bid_size":3872,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":1619,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494256,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5904307,"count":34308,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494256,"sequence":41902294,"size":6,"condition":115,"price":10.815,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55489823,"bid_size":3872,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":1619,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494256,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5904391,"count":34309,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494256,"sequence":41902295,"size":84,"condition":115,"price":10.815,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55489823,"bid_size":3872,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":1619,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494258,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5904402,"count":34310,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494258,"sequence":41902297,"size":11,"condition":115,"price":10.815,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55489823,"bid_size":3872,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":1619,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494258,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5904502,"count":34311,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494258,"sequence":41902298,"size":100,"condition":0,"price":10.815,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMB"},"quote":{"ms_of_day":55490354,"bid_size":2250,"bid_exchange":29,"bid":90.35,"bid_condition":0,"ask_size":3227,"ask_exchange":29,"ask":90.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMB"},"ohlc":{"ms_of_day":55494258,"open":92.03,"high":93.01,"low":87.77,"close":90.35,"volume":35915931,"count":104325,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMB"},"trade":{"ms_of_day":55494258,"sequence":41902299,"size":142,"condition":0,"price":90.3537,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494258,"bid_size":3872,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":1994,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494259,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5904902,"count":34312,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494259,"sequence":41902303,"size":400,"condition":0,"price":10.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494258,"bid_size":3872,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":1994,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494260,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5905002,"count":34313,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494260,"sequence":41902304,"size":100,"condition":0,"price":10.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494260,"bid_size":3072,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":1994,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494260,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5905102,"count":34314,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494260,"sequence":41902305,"size":100,"condition":0,"price":10.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494260,"bid_size":3072,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":1994,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494260,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5905302,"count":34315,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494260,"sequence":41902306,"size":200,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494260,"bid_size":3072,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":1994,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494260,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5905402,"count":34316,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494260,"sequence":41902307,"size":100,"condition":0,"price":10.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494260,"bid_size":3072,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":1994,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494260,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5905502,"count":34317,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494260,"sequence":41902308,"size":100,"condition":0,"price":10.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494260,"bid_size":3072,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":1994,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494260,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5905602,"count":34318,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494260,"sequence":41902309,"size":100,"condition":0,"price":10.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494260,"bid_size":3072,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":2594,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494260,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5905702,"count":34319,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494260,"sequence":41902310,"size":100,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494260,"bid_size":3072,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":2594,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494260,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5906812,"count":34320,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494260,"sequence":41902311,"size":1110,"condition":0,"price":10.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494260,"bid_size":3072,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":2594,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494260,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5907012,"count":34321,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494260,"sequence":41902312,"size":200,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494260,"bid_size":3072,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":2594,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494261,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5907112,"count":34322,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494261,"sequence":41902314,"size":100,"condition":0,"price":10.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494260,"bid_size":3072,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":2594,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494261,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5907212,"count":34323,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494261,"sequence":41902316,"size":100,"condition":0,"price":10.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494260,"bid_size":3072,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":2594,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494261,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5907612,"count":34324,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494261,"sequence":41902317,"size":400,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494260,"bid_size":3072,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":2594,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494261,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5907712,"count":34325,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494261,"sequence":41902318,"size":100,"condition":0,"price":10.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494260,"bid_size":3072,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":2594,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494261,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5907718,"count":34326,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494261,"sequence":41902319,"size":6,"condition":115,"price":10.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494260,"bid_size":3072,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":2594,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494261,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5907918,"count":34327,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494261,"sequence":41902320,"size":200,"condition":0,"price":10.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494260,"bid_size":3072,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":2594,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494261,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5908018,"count":34328,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494261,"sequence":41902321,"size":100,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494260,"bid_size":3072,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":2594,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494261,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5908118,"count":34329,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494261,"sequence":41902322,"size":100,"condition":0,"price":10.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494260,"bid_size":3072,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":2594,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494261,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5908218,"count":34330,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494261,"sequence":41902323,"size":100,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494260,"bid_size":3072,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":2594,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494262,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5908318,"count":34331,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494262,"sequence":41902325,"size":100,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494262,"bid_size":2334,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":3860,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494262,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5908518,"count":34332,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494262,"sequence":41902326,"size":200,"condition":0,"price":10.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494262,"bid_size":2334,"bid_exchange":29,"bid":10.81,"bid_condition":0,"ask_size":3860,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494262,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5909056,"count":34333,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494262,"sequence":41902327,"size":538,"condition":0,"price":10.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494262,"bid_size":2348,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":9317,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494262,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5909318,"count":34334,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494262,"sequence":41902328,"size":262,"condition":95,"price":10.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494262,"bid_size":2348,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":9317,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494262,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5910218,"count":34335,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494262,"sequence":41902329,"size":900,"condition":95,"price":10.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494262,"bid_size":2348,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":9317,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494262,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5910318,"count":34336,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494262,"sequence":41902330,"size":100,"condition":95,"price":10.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494262,"bid_size":2348,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":9317,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494262,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5910381,"count":34337,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494262,"sequence":41902331,"size":63,"condition":115,"price":10.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494262,"bid_size":2348,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":10320,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494262,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5910382,"count":34338,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494262,"sequence":41902332,"size":1,"condition":115,"price":10.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55494027,"bid_size":102,"bid_exchange":29,"bid":87.74,"bid_condition":0,"ask_size":244,"ask_exchange":29,"ask":87.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55494259,"open":94.12,"high":95.16,"low":87.16,"close":87.74,"volume":9939379,"count":142756,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55494259,"sequence":41902301,"size":90,"condition":115,"price":87.749,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494172,"bid_size":14623,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":43289,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494257,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208011278,"count":91138,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494257,"sequence":41902296,"size":1922,"condition":0,"price":11.6901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494262,"bid_size":2348,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":10320,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494262,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5910882,"count":34339,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494262,"sequence":41902333,"size":500,"condition":95,"price":10.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494262,"bid_size":2348,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":10320,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494262,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5910972,"count":34340,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494262,"sequence":41902334,"size":90,"condition":115,"price":10.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJJ"},"quote":{"ms_of_day":55488866,"bid_size":100,"bid_exchange":29,"bid":121.57,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":121.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJJ"},"ohlc":{"ms_of_day":55494260,"open":122.18,"high":122.92,"low":118.89,"close":121.6,"volume":1978739,"count":9282,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJJ"},"trade":{"ms_of_day":55494260,"sequence":41902313,"size":5,"condition":115,"price":121.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494262,"bid_size":2348,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":10320,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494262,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5911172,"count":34341,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494262,"sequence":41902335,"size":200,"condition":95,"price":10.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"quote":{"ms_of_day":55462258,"bid_size":184,"bid_exchange":29,"bid":78.23,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"ohlc":{"ms_of_day":55494258,"open":81.06,"high":83.58,"low":77.11,"close":78.26,"volume":2634537,"count":60241,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"trade":{"ms_of_day":55494258,"sequence":41902300,"size":6,"condition":115,"price":78.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55489658,"bid_size":212,"bid_exchange":29,"bid":69.26,"bid_condition":0,"ask_size":335,"ask_exchange":29,"ask":69.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55494259,"open":72.3,"high":72.96,"low":66.67,"close":69.27,"volume":18100780,"count":172212,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55494259,"sequence":41902302,"size":2,"condition":115,"price":69.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494262,"bid_size":2348,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":10320,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494262,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5911272,"count":34342,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494262,"sequence":41902336,"size":100,"condition":95,"price":10.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494262,"bid_size":2348,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":10320,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494262,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5911372,"count":34343,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494262,"sequence":41902337,"size":100,"condition":95,"price":10.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493957,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55494264,"open":275.25,"high":391.03,"low":168.5,"close":278.85,"volume":581397317,"count":6833643,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55494264,"sequence":41902346,"size":100,"condition":0,"price":278.858,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"quote":{"ms_of_day":55484864,"bid_size":109,"bid_exchange":29,"bid":107.6,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":107.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"ohlc":{"ms_of_day":55494265,"open":108.01,"high":119.99,"low":105.52,"close":107.63,"volume":4329553,"count":96060,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"trade":{"ms_of_day":55494265,"sequence":41902351,"size":3,"condition":115,"price":107.6318,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494262,"bid_size":2348,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":10320,"ask_exchange":29,"ask":10.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494262,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5911390,"count":34344,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494262,"sequence":41902338,"size":18,"condition":115,"price":10.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBRK"},"quote":{"ms_of_day":55462599,"bid_size":85,"bid_exchange":29,"bid":66.23,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":66.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBRK"},"ohlc":{"ms_of_day":55494265,"open":62.0,"high":72.41,"low":50.66,"close":66.275,"volume":11046160,"count":150901,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBRK"},"trade":{"ms_of_day":55494265,"sequence":41902354,"size":15,"condition":115,"price":66.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXP"},"quote":{"ms_of_day":55491630,"bid_size":52,"bid_exchange":29,"bid":68.75,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":68.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXP"},"ohlc":{"ms_of_day":55494261,"open":67.69,"high":69.75,"low":63.72,"close":68.79,"volume":4396980,"count":77751,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXP"},"trade":{"ms_of_day":55494261,"sequence":41902315,"size":1,"condition":115,"price":68.7975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"quote":{"ms_of_day":55494154,"bid_size":1900,"bid_exchange":29,"bid":9.26,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":9.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"ohlc":{"ms_of_day":55494264,"open":9.03,"high":9.76,"low":9.03,"close":9.26,"volume":5713934,"count":38766,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"trade":{"ms_of_day":55494264,"sequence":41902347,"size":1443,"condition":0,"price":9.2699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"quote":{"ms_of_day":55484864,"bid_size":109,"bid_exchange":29,"bid":107.6,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":107.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"ohlc":{"ms_of_day":55494266,"open":108.01,"high":119.99,"low":105.52,"close":107.63,"volume":4329572,"count":96061,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"trade":{"ms_of_day":55494266,"sequence":41902356,"size":19,"condition":115,"price":107.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494262,"bid_size":2248,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":2579,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494262,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5911490,"count":34345,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494262,"sequence":41902340,"size":100,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494262,"bid_size":2748,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":2679,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494263,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5911590,"count":34346,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494263,"sequence":41902341,"size":100,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KYTX"},"quote":{"ms_of_day":55493438,"bid_size":931,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":736,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KYTX"},"ohlc":{"ms_of_day":55494267,"open":2.55,"high":2.87,"low":2.2,"close":2.39,"volume":1291887,"count":10727,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KYTX"},"trade":{"ms_of_day":55494267,"sequence":41902362,"size":10,"condition":115,"price":2.3952,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGIT"},"quote":{"ms_of_day":55491306,"bid_size":46730,"bid_exchange":29,"bid":58.94,"bid_condition":0,"ask_size":6130,"ask_exchange":29,"ask":58.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGIT"},"ohlc":{"ms_of_day":55494262,"open":59.18,"high":60.65,"low":58.17,"close":58.94,"volume":26944540,"count":30809,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGIT"},"trade":{"ms_of_day":55494262,"sequence":41902324,"size":169,"condition":0,"price":58.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494262,"bid_size":2748,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":2679,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494263,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5911595,"count":34347,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494263,"sequence":41902342,"size":5,"condition":115,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPK"},"quote":{"ms_of_day":55486763,"bid_size":17160,"bid_exchange":29,"bid":1.74,"bid_condition":0,"ask_size":12952,"ask_exchange":29,"ask":1.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPK"},"ohlc":{"ms_of_day":55494270,"open":1.9,"high":2.03,"low":1.71,"close":1.74,"volume":19567144,"count":38215,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPK"},"trade":{"ms_of_day":55494270,"sequence":41902380,"size":100,"condition":0,"price":1.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55494138,"bid_size":6,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":173.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55494262,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175714583,"count":1514925,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55494262,"sequence":41902339,"size":1,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494263,"bid_size":2153,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":2679,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494263,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5911995,"count":34348,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494263,"sequence":41902343,"size":400,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494263,"bid_size":1987,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":2679,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494263,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5913105,"count":34349,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494263,"sequence":41902344,"size":1110,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494263,"bid_size":1987,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":2379,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494264,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5913205,"count":34350,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494264,"sequence":41902345,"size":100,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494264,"bid_size":1982,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":2523,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494264,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5913305,"count":34351,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494264,"sequence":41902348,"size":100,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494264,"bid_size":1982,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":2523,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494264,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5913405,"count":34352,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494264,"sequence":41902349,"size":100,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494264,"bid_size":1982,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":2523,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494265,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5913411,"count":34353,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494265,"sequence":41902350,"size":6,"condition":115,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADTN"},"quote":{"ms_of_day":55478220,"bid_size":300,"bid_exchange":29,"bid":9.21,"bid_condition":0,"ask_size":508,"ask_exchange":29,"ask":9.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADTN"},"ohlc":{"ms_of_day":55494268,"open":10.6,"high":11.18,"low":8.3,"close":9.21,"volume":5894348,"count":50410,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADTN"},"trade":{"ms_of_day":55494268,"sequence":41902368,"size":1,"condition":115,"price":9.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494265,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":2523,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494265,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5913611,"count":34354,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494265,"sequence":41902352,"size":200,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494265,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":2523,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494265,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5913711,"count":34355,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494265,"sequence":41902353,"size":100,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494265,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":2523,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494265,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5913726,"count":34356,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494265,"sequence":41902355,"size":15,"condition":115,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494265,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":2523,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494266,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5913727,"count":34357,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494266,"sequence":41902357,"size":1,"condition":115,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494265,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":2523,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494266,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5913827,"count":34358,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494266,"sequence":41902358,"size":100,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494265,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":2523,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494266,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5913832,"count":34359,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494266,"sequence":41902359,"size":5,"condition":115,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASST"},"quote":{"ms_of_day":55449361,"bid_size":100,"bid_exchange":29,"bid":0.6039,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":0.6198,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASST"},"ohlc":{"ms_of_day":55494267,"open":0.57,"high":0.92,"low":0.49,"close":0.61,"volume":8506916,"count":19405,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASST"},"trade":{"ms_of_day":55494267,"sequence":41902363,"size":50,"condition":115,"price":0.6126,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"quote":{"ms_of_day":55488901,"bid_size":29,"bid_exchange":29,"bid":210.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":210.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"ohlc":{"ms_of_day":55494270,"open":199.17,"high":212.0,"low":195.0,"close":210.49,"volume":2755646,"count":50789,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"trade":{"ms_of_day":55494270,"sequence":41902378,"size":1,"condition":115,"price":210.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494265,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":2523,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494266,"open":10.79,"high":11.38,"low":10.3,"close":10.8,"volume":5913957,"count":34360,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494266,"sequence":41902360,"size":125,"condition":0,"price":10.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494265,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":2523,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494267,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5914057,"count":34361,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494267,"sequence":41902361,"size":100,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55493548,"bid_size":356,"bid_exchange":29,"bid":211.01,"bid_condition":0,"ask_size":629,"ask_exchange":29,"ask":211.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55494273,"open":228.88,"high":267.72,"low":195.56,"close":211.12,"volume":29231299,"count":384836,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55494273,"sequence":41902389,"size":2,"condition":115,"price":211.126,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494265,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":2523,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494267,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5914157,"count":34362,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494267,"sequence":41902364,"size":100,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494265,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":2523,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494267,"open":10.79,"high":11.38,"low":10.3,"close":10.8,"volume":5914282,"count":34363,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494267,"sequence":41902365,"size":125,"condition":0,"price":10.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494265,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":2523,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494267,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5914382,"count":34364,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494267,"sequence":41902366,"size":100,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DMRC"},"quote":{"ms_of_day":55490617,"bid_size":200,"bid_exchange":29,"bid":14.1,"bid_condition":0,"ask_size":181,"ask_exchange":29,"ask":14.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DMRC"},"ohlc":{"ms_of_day":55494273,"open":14.46,"high":16.0,"low":13.85,"close":14.14,"volume":622474,"count":11883,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DMRC"},"trade":{"ms_of_day":55494273,"sequence":41902390,"size":3,"condition":115,"price":14.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494265,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":2523,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494268,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5914482,"count":34365,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494268,"sequence":41902367,"size":100,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"quote":{"ms_of_day":55486222,"bid_size":550,"bid_exchange":29,"bid":27.09,"bid_condition":0,"ask_size":926,"ask_exchange":29,"ask":27.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"ohlc":{"ms_of_day":55494275,"open":32.5,"high":33.21,"low":24.96,"close":27.09,"volume":6395002,"count":79868,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"trade":{"ms_of_day":55494275,"sequence":41902393,"size":25,"condition":115,"price":27.095,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADTN"},"quote":{"ms_of_day":55478220,"bid_size":300,"bid_exchange":29,"bid":9.21,"bid_condition":0,"ask_size":508,"ask_exchange":29,"ask":9.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADTN"},"ohlc":{"ms_of_day":55494278,"open":10.6,"high":11.18,"low":8.3,"close":9.21,"volume":5894448,"count":50411,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADTN"},"trade":{"ms_of_day":55494278,"sequence":41902405,"size":100,"condition":0,"price":9.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494268,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":5690,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494268,"open":10.79,"high":11.38,"low":10.3,"close":10.8,"volume":5914607,"count":34366,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494268,"sequence":41902369,"size":125,"condition":0,"price":10.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494268,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":5558,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494268,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5914616,"count":34367,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494268,"sequence":41902370,"size":9,"condition":115,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494268,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":5558,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494268,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5914622,"count":34368,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494268,"sequence":41902371,"size":6,"condition":115,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494268,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":5558,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494269,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5914625,"count":34369,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494269,"sequence":41902372,"size":3,"condition":115,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRI"},"quote":{"ms_of_day":55494066,"bid_size":50,"bid_exchange":29,"bid":172.77,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":173.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRI"},"ohlc":{"ms_of_day":55494269,"open":173.82,"high":179.82,"low":168.51,"close":172.92,"volume":1401379,"count":34042,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRI"},"trade":{"ms_of_day":55494269,"sequence":41902373,"size":1,"condition":115,"price":172.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494268,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":5558,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494269,"open":10.79,"high":11.38,"low":10.3,"close":10.8,"volume":5914750,"count":34370,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494269,"sequence":41902374,"size":125,"condition":0,"price":10.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494268,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":5558,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494269,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5914762,"count":34371,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494269,"sequence":41902375,"size":12,"condition":115,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494268,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":5558,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494269,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5914862,"count":34372,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494269,"sequence":41902376,"size":100,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494268,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":5558,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494270,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5915062,"count":34373,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494270,"sequence":41902377,"size":200,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494268,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":5558,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494270,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5915262,"count":34374,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494270,"sequence":41902379,"size":200,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494268,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":5558,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494270,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5915800,"count":34375,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494270,"sequence":41902381,"size":538,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494268,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":5558,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494270,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5916000,"count":34376,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494270,"sequence":41902382,"size":200,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494268,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":5558,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494271,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5916100,"count":34377,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494271,"sequence":41902383,"size":100,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494268,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":5558,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494271,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5916200,"count":34378,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494271,"sequence":41902384,"size":100,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494268,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":5558,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494271,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5916205,"count":34379,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494271,"sequence":41902385,"size":5,"condition":115,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494268,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":5558,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494272,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5916221,"count":34380,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494272,"sequence":41902386,"size":16,"condition":115,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494272,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":2391,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494272,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5916321,"count":34381,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494272,"sequence":41902387,"size":100,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494272,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":2391,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494272,"open":10.79,"high":11.38,"low":10.3,"close":10.81,"volume":5919000,"count":34382,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494272,"sequence":41902388,"size":2679,"condition":0,"price":10.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494272,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":2379,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494274,"open":10.79,"high":11.38,"low":10.3,"close":10.8,"volume":5919300,"count":34383,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494274,"sequence":41902391,"size":300,"condition":0,"price":10.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55494218,"bid_size":681,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":508,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55494279,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49380746,"count":450552,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55494279,"sequence":41902407,"size":25,"condition":115,"price":42.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALHC"},"quote":{"ms_of_day":55493362,"bid_size":204,"bid_exchange":29,"bid":17.95,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":17.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALHC"},"ohlc":{"ms_of_day":55494282,"open":15.24,"high":18.18,"low":14.69,"close":17.97,"volume":14775864,"count":87268,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALHC"},"trade":{"ms_of_day":55494282,"sequence":41902415,"size":1,"condition":96,"price":17.9711,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"quote":{"ms_of_day":55490745,"bid_size":24,"bid_exchange":29,"bid":431.59,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":432.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"ohlc":{"ms_of_day":55494278,"open":397.88,"high":441.05,"low":365.77,"close":431.6,"volume":1915765,"count":57767,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"trade":{"ms_of_day":55494278,"sequence":41902404,"size":4,"condition":115,"price":431.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"quote":{"ms_of_day":55493274,"bid_size":174,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":26.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"ohlc":{"ms_of_day":55494284,"open":29.1,"high":30.8,"low":25.86,"close":26.2,"volume":23028714,"count":169830,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"trade":{"ms_of_day":55494284,"sequence":41902424,"size":20,"condition":115,"price":26.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494272,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":2379,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494275,"open":10.79,"high":11.38,"low":10.3,"close":10.8,"volume":5919600,"count":34384,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494275,"sequence":41902392,"size":300,"condition":0,"price":10.805,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIK"},"quote":{"ms_of_day":55475154,"bid_size":500,"bid_exchange":29,"bid":2.89,"bid_condition":0,"ask_size":3399,"ask_exchange":29,"ask":2.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIK"},"ohlc":{"ms_of_day":55494278,"open":2.95,"high":2.96,"low":2.88,"close":2.891,"volume":3273822,"count":4749,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIK"},"trade":{"ms_of_day":55494278,"sequence":41902406,"size":1000,"condition":0,"price":2.8913,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"quote":{"ms_of_day":55484897,"bid_size":1,"bid_exchange":29,"bid":426.41,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":426.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"ohlc":{"ms_of_day":55494284,"open":448.3,"high":455.96,"low":400.5,"close":426.49,"volume":3081406,"count":100315,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"trade":{"ms_of_day":55494284,"sequence":41902427,"size":51,"condition":115,"price":426.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"quote":{"ms_of_day":55490876,"bid_size":336,"bid_exchange":29,"bid":40.06,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":40.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"ohlc":{"ms_of_day":55494281,"open":41.39,"high":41.397,"low":38.58,"close":40.082,"volume":7987472,"count":96380,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"trade":{"ms_of_day":55494281,"sequence":41902409,"size":1,"condition":115,"price":40.0827,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"quote":{"ms_of_day":55494268,"bid_size":1561,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"ohlc":{"ms_of_day":55494275,"open":5.05,"high":5.73,"low":5.05,"close":5.615,"volume":5992419,"count":62964,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"trade":{"ms_of_day":55494275,"sequence":41902395,"size":77,"condition":115,"price":5.615,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"quote":{"ms_of_day":55475223,"bid_size":39,"bid_exchange":29,"bid":73.94,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":74.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"ohlc":{"ms_of_day":55494284,"open":66.13,"high":79.99,"low":66.13,"close":73.99,"volume":2753459,"count":49367,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"trade":{"ms_of_day":55494284,"sequence":41902428,"size":1,"condition":115,"price":73.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55493048,"bid_size":611,"bid_exchange":29,"bid":117.54,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":117.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55494275,"open":118.31,"high":121.5,"low":115.88,"close":117.56,"volume":12532495,"count":202643,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55494275,"sequence":41902396,"size":2,"condition":115,"price":117.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"quote":{"ms_of_day":55493408,"bid_size":3,"bid_exchange":29,"bid":86.47,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":86.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"ohlc":{"ms_of_day":55494285,"open":109.99,"high":112.0,"low":83.95,"close":86.49,"volume":11328766,"count":136769,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"trade":{"ms_of_day":55494285,"sequence":41902431,"size":10,"condition":115,"price":86.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55494282,"bid_size":1607,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":1522,"ask_exchange":29,"ask":8.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55494282,"open":12.03,"high":12.34,"low":8.14,"close":8.59,"volume":27086579,"count":156547,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55494282,"sequence":41902412,"size":16,"condition":115,"price":8.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55494282,"bid_size":1607,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":1522,"ask_exchange":29,"ask":8.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55494282,"open":12.03,"high":12.34,"low":8.14,"close":8.59,"volume":27086586,"count":156548,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55494282,"sequence":41902413,"size":7,"condition":115,"price":8.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494272,"bid_size":1981,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":2379,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494277,"open":10.79,"high":11.38,"low":10.3,"close":10.8,"volume":5919725,"count":34385,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494277,"sequence":41902401,"size":125,"condition":0,"price":10.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55494282,"bid_size":1607,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":1522,"ask_exchange":29,"ask":8.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55494282,"open":12.03,"high":12.34,"low":8.14,"close":8.59,"volume":27086593,"count":156549,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55494282,"sequence":41902414,"size":7,"condition":115,"price":8.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55493272,"bid_size":831,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1111,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55494277,"open":16.0,"high":16.59,"low":14.67,"close":15.63,"volume":15605278,"count":129028,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55494277,"sequence":41902403,"size":100,"condition":4,"price":15.6337,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"quote":{"ms_of_day":55490876,"bid_size":336,"bid_exchange":29,"bid":40.06,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":40.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"ohlc":{"ms_of_day":55494283,"open":41.39,"high":41.397,"low":38.58,"close":40.07,"volume":7987474,"count":96381,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"trade":{"ms_of_day":55494283,"sequence":41902419,"size":2,"condition":115,"price":40.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFAM"},"quote":{"ms_of_day":55492816,"bid_size":122,"bid_exchange":29,"bid":129.84,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":130.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFAM"},"ohlc":{"ms_of_day":55494280,"open":130.99,"high":130.99,"low":121.4,"close":130.23,"volume":1411637,"count":37493,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFAM"},"trade":{"ms_of_day":55494280,"sequence":41902408,"size":3,"condition":115,"price":130.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55490024,"bid_size":10,"bid_exchange":29,"bid":110.93,"bid_condition":0,"ask_size":632,"ask_exchange":29,"ask":110.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55494283,"open":119.0,"high":120.99,"low":110.42,"close":110.93,"volume":13237742,"count":231129,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55494283,"sequence":41902421,"size":100,"condition":0,"price":110.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"quote":{"ms_of_day":55492267,"bid_size":51,"bid_exchange":29,"bid":91.5,"bid_condition":0,"ask_size":432,"ask_exchange":29,"ask":91.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"ohlc":{"ms_of_day":55494282,"open":93.57,"high":98.09,"low":88.89,"close":91.51,"volume":9381857,"count":124088,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"trade":{"ms_of_day":55494282,"sequence":41902416,"size":100,"condition":0,"price":91.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"quote":{"ms_of_day":55492267,"bid_size":51,"bid_exchange":29,"bid":91.5,"bid_condition":0,"ask_size":432,"ask_exchange":29,"ask":91.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"ohlc":{"ms_of_day":55494282,"open":93.57,"high":98.09,"low":88.89,"close":91.51,"volume":9381957,"count":124089,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"trade":{"ms_of_day":55494282,"sequence":41902417,"size":100,"condition":0,"price":91.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"quote":{"ms_of_day":55494284,"bid_size":12,"bid_exchange":29,"bid":81.91,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":81.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"ohlc":{"ms_of_day":55494284,"open":81.76,"high":86.0,"low":79.7,"close":81.94,"volume":5994540,"count":97177,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"trade":{"ms_of_day":55494284,"sequence":41902422,"size":100,"condition":95,"price":81.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"quote":{"ms_of_day":55492267,"bid_size":51,"bid_exchange":29,"bid":91.5,"bid_condition":0,"ask_size":432,"ask_exchange":29,"ask":91.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"ohlc":{"ms_of_day":55494282,"open":93.57,"high":98.09,"low":88.89,"close":91.51,"volume":9382457,"count":124090,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"trade":{"ms_of_day":55494282,"sequence":41902418,"size":500,"condition":0,"price":91.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"quote":{"ms_of_day":55494284,"bid_size":12,"bid_exchange":29,"bid":81.91,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":81.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"ohlc":{"ms_of_day":55494284,"open":81.76,"high":86.0,"low":79.7,"close":81.94,"volume":5994543,"count":97178,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"trade":{"ms_of_day":55494284,"sequence":41902423,"size":3,"condition":115,"price":81.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"quote":{"ms_of_day":55492267,"bid_size":51,"bid_exchange":29,"bid":91.5,"bid_condition":0,"ask_size":432,"ask_exchange":29,"ask":91.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"ohlc":{"ms_of_day":55494283,"open":93.57,"high":98.09,"low":88.89,"close":91.52,"volume":9382477,"count":124091,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"trade":{"ms_of_day":55494283,"sequence":41902420,"size":20,"condition":96,"price":91.5249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55494284,"bid_size":107,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55494284,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9885430,"count":102678,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55494284,"sequence":41902425,"size":19,"condition":115,"price":34.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55494284,"bid_size":107,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55494285,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9885449,"count":102679,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55494285,"sequence":41902429,"size":19,"condition":115,"price":34.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"quote":{"ms_of_day":55493126,"bid_size":10,"bid_exchange":29,"bid":113.56,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":113.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"ohlc":{"ms_of_day":55494285,"open":162.95,"high":169.99,"low":106.0,"close":113.62,"volume":19488383,"count":264019,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"trade":{"ms_of_day":55494285,"sequence":41902430,"size":6,"condition":115,"price":113.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55494284,"bid_size":107,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55494286,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9885468,"count":102680,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55494286,"sequence":41902433,"size":19,"condition":115,"price":34.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"quote":{"ms_of_day":55491005,"bid_size":20,"bid_exchange":29,"bid":54.5,"bid_condition":0,"ask_size":264,"ask_exchange":29,"ask":54.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"ohlc":{"ms_of_day":55494286,"open":56.59,"high":57.25,"low":52.85,"close":54.51,"volume":16279507,"count":212013,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"trade":{"ms_of_day":55494286,"sequence":41902434,"size":3,"condition":115,"price":54.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55494284,"bid_size":107,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55494286,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9885487,"count":102681,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55494286,"sequence":41902436,"size":19,"condition":115,"price":34.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"quote":{"ms_of_day":55493126,"bid_size":10,"bid_exchange":29,"bid":113.56,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":113.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"ohlc":{"ms_of_day":55494285,"open":162.95,"high":169.99,"low":106.0,"close":113.62,"volume":19488389,"count":264020,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"trade":{"ms_of_day":55494285,"sequence":41902432,"size":6,"condition":115,"price":113.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55494284,"bid_size":107,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55494286,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9885506,"count":102682,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55494286,"sequence":41902437,"size":19,"condition":115,"price":34.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"quote":{"ms_of_day":55482438,"bid_size":5,"bid_exchange":29,"bid":254.19,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":254.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"ohlc":{"ms_of_day":55494286,"open":233.56,"high":254.35,"low":227.13,"close":254.33,"volume":5566730,"count":78844,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"trade":{"ms_of_day":55494286,"sequence":41902435,"size":1,"condition":115,"price":254.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"quote":{"ms_of_day":55491975,"bid_size":1640,"bid_exchange":29,"bid":26.5,"bid_condition":0,"ask_size":1019,"ask_exchange":29,"ask":26.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"ohlc":{"ms_of_day":55494290,"open":27.29,"high":28.43,"low":25.86,"close":26.5,"volume":24436863,"count":140376,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"trade":{"ms_of_day":55494290,"sequence":41902441,"size":2,"condition":115,"price":26.5003,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"quote":{"ms_of_day":55486222,"bid_size":550,"bid_exchange":29,"bid":27.09,"bid_condition":0,"ask_size":926,"ask_exchange":29,"ask":27.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"ohlc":{"ms_of_day":55494275,"open":32.5,"high":33.21,"low":24.96,"close":27.09,"volume":6395023,"count":79869,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"trade":{"ms_of_day":55494275,"sequence":41902394,"size":21,"condition":115,"price":27.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OII"},"quote":{"ms_of_day":55486815,"bid_size":82,"bid_exchange":29,"bid":21.9,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":21.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OII"},"ohlc":{"ms_of_day":55494287,"open":22.37,"high":22.42,"low":19.03,"close":21.92,"volume":3452017,"count":65965,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OII"},"trade":{"ms_of_day":55494287,"sequence":41902438,"size":11,"condition":115,"price":21.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"quote":{"ms_of_day":55478146,"bid_size":2,"bid_exchange":29,"bid":245.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":245.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"ohlc":{"ms_of_day":55494292,"open":250.21,"high":266.75,"low":238.01,"close":245.34,"volume":11675840,"count":184819,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"trade":{"ms_of_day":55494292,"sequence":41902445,"size":2,"condition":115,"price":245.3446,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55494284,"bid_size":107,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55494292,"open":31.34,"high":35.7,"low":30.39,"close":34.26,"volume":9885606,"count":102683,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55494292,"sequence":41902444,"size":100,"condition":0,"price":34.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACMR"},"quote":{"ms_of_day":55484555,"bid_size":300,"bid_exchange":29,"bid":27.28,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":27.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACMR"},"ohlc":{"ms_of_day":55494289,"open":25.71,"high":30.8,"low":25.46,"close":27.29,"volume":8073349,"count":83791,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACMR"},"trade":{"ms_of_day":55494289,"sequence":41902439,"size":100,"condition":0,"price":27.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55494284,"bid_size":107,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55494293,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9885628,"count":102684,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55494293,"sequence":41902446,"size":22,"condition":96,"price":34.2529,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55493966,"bid_size":769,"bid_exchange":29,"bid":9.39,"bid_condition":0,"ask_size":2720,"ask_exchange":29,"ask":9.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55494290,"open":9.9,"high":12.5,"low":8.53,"close":9.36,"volume":28413737,"count":176316,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55494290,"sequence":41902440,"size":35,"condition":115,"price":9.3621,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55493476,"bid_size":13,"bid_exchange":29,"bid":136.25,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":136.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55494295,"open":133.48,"high":151.75,"low":126.75,"close":136.27,"volume":92579260,"count":980729,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55494295,"sequence":41902447,"size":100,"condition":0,"price":136.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"quote":{"ms_of_day":55484864,"bid_size":109,"bid_exchange":29,"bid":107.6,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":107.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"ohlc":{"ms_of_day":55494275,"open":108.01,"high":119.99,"low":105.52,"close":107.63,"volume":4329578,"count":96062,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"trade":{"ms_of_day":55494275,"sequence":41902397,"size":6,"condition":115,"price":107.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"quote":{"ms_of_day":55487573,"bid_size":608,"bid_exchange":29,"bid":15.57,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"ohlc":{"ms_of_day":55494291,"open":15.94,"high":16.28,"low":15.17,"close":15.56,"volume":48988874,"count":207598,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"trade":{"ms_of_day":55494291,"sequence":41902442,"size":1,"condition":96,"price":15.568,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"quote":{"ms_of_day":55486222,"bid_size":550,"bid_exchange":29,"bid":27.09,"bid_condition":0,"ask_size":926,"ask_exchange":29,"ask":27.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"ohlc":{"ms_of_day":55494276,"open":32.5,"high":33.21,"low":24.96,"close":27.09,"volume":6395085,"count":79870,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"trade":{"ms_of_day":55494276,"sequence":41902398,"size":62,"condition":115,"price":27.095,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"quote":{"ms_of_day":55491590,"bid_size":6301,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":13337,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"ohlc":{"ms_of_day":55494291,"open":11.56,"high":11.67,"low":9.89,"close":11.05,"volume":196505403,"count":302116,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"trade":{"ms_of_day":55494291,"sequence":41902443,"size":1,"condition":115,"price":11.0524,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"quote":{"ms_of_day":55486222,"bid_size":550,"bid_exchange":29,"bid":27.09,"bid_condition":0,"ask_size":926,"ask_exchange":29,"ask":27.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"ohlc":{"ms_of_day":55494276,"open":32.5,"high":33.21,"low":24.96,"close":27.09,"volume":6395114,"count":79871,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"trade":{"ms_of_day":55494276,"sequence":41902399,"size":29,"condition":115,"price":27.095,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"quote":{"ms_of_day":55486222,"bid_size":550,"bid_exchange":29,"bid":27.09,"bid_condition":0,"ask_size":926,"ask_exchange":29,"ask":27.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"ohlc":{"ms_of_day":55494276,"open":32.5,"high":33.21,"low":24.96,"close":27.09,"volume":6395117,"count":79872,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"trade":{"ms_of_day":55494276,"sequence":41902400,"size":3,"condition":115,"price":27.095,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"quote":{"ms_of_day":55484864,"bid_size":109,"bid_exchange":29,"bid":107.6,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":107.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"ohlc":{"ms_of_day":55494277,"open":108.01,"high":119.99,"low":105.52,"close":107.63,"volume":4329678,"count":96063,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"trade":{"ms_of_day":55494277,"sequence":41902402,"size":100,"condition":0,"price":107.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINC"},"quote":{"ms_of_day":55494277,"bid_size":631,"bid_exchange":29,"bid":19.18,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":19.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINC"},"ohlc":{"ms_of_day":55494282,"open":18.83,"high":19.99,"low":16.01,"close":19.19,"volume":18732122,"count":83803,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINC"},"trade":{"ms_of_day":55494282,"sequence":41902410,"size":1,"condition":115,"price":19.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AYI"},"quote":{"ms_of_day":55384524,"bid_size":20,"bid_exchange":29,"bid":269.24,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":269.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AYI"},"ohlc":{"ms_of_day":55494282,"open":268.24,"high":273.17,"low":260.5,"close":269.37,"volume":259054,"count":10935,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AYI"},"trade":{"ms_of_day":55494282,"sequence":41902411,"size":3,"condition":115,"price":269.3756,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGLC"},"quote":{"ms_of_day":55490456,"bid_size":100,"bid_exchange":29,"bid":0.2951,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.2981,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGLC"},"ohlc":{"ms_of_day":55494284,"open":0.31,"high":0.545,"low":0.27,"close":0.2965,"volume":4768594,"count":8197,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGLC"},"trade":{"ms_of_day":55494284,"sequence":41902426,"size":100,"condition":95,"price":0.2965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"quote":{"ms_of_day":55489392,"bid_size":300,"bid_exchange":29,"bid":110.11,"bid_condition":0,"ask_size":397,"ask_exchange":29,"ask":110.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"ohlc":{"ms_of_day":55494302,"open":98.04,"high":112.0,"low":96.0,"close":110.11,"volume":16538238,"count":169139,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"trade":{"ms_of_day":55494302,"sequence":41902452,"size":100,"condition":0,"price":110.111,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"quote":{"ms_of_day":55493734,"bid_size":300,"bid_exchange":29,"bid":29.97,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":29.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"ohlc":{"ms_of_day":55494303,"open":27.01,"high":30.962,"low":27.01,"close":29.98,"volume":4580879,"count":54896,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"trade":{"ms_of_day":55494303,"sequence":41902454,"size":100,"condition":0,"price":29.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55490024,"bid_size":10,"bid_exchange":29,"bid":110.93,"bid_condition":0,"ask_size":632,"ask_exchange":29,"ask":110.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55494301,"open":119.0,"high":120.99,"low":110.42,"close":110.93,"volume":13237766,"count":231130,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55494301,"sequence":41902451,"size":24,"condition":96,"price":110.9372,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55493941,"bid_size":486,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55494304,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304614006,"count":2741995,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55494304,"sequence":41902458,"size":1,"condition":115,"price":163.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55492685,"bid_size":87,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55494305,"open":47.2,"high":51.07,"low":45.56,"close":48.29,"volume":9748613,"count":149779,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55494305,"sequence":41902459,"size":1,"condition":115,"price":48.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOS"},"quote":{"ms_of_day":55494134,"bid_size":406,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOS"},"ohlc":{"ms_of_day":55494302,"open":8.35,"high":8.64,"low":8.281,"close":8.42,"volume":574523,"count":5867,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOS"},"trade":{"ms_of_day":55494302,"sequence":41902453,"size":1,"condition":115,"price":8.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"quote":{"ms_of_day":55494288,"bid_size":5,"bid_exchange":29,"bid":81.93,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":81.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"ohlc":{"ms_of_day":55494303,"open":81.76,"high":86.0,"low":79.7,"close":81.94,"volume":5994643,"count":97179,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"trade":{"ms_of_day":55494303,"sequence":41902455,"size":100,"condition":0,"price":81.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55491486,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55494295,"open":164.11,"high":169.99,"low":153.61,"close":163.38,"volume":29480539,"count":533559,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55494295,"sequence":41902448,"size":86,"condition":115,"price":163.386,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"quote":{"ms_of_day":55494288,"bid_size":5,"bid_exchange":29,"bid":81.93,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":81.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"ohlc":{"ms_of_day":55494303,"open":81.76,"high":86.0,"low":79.7,"close":81.94,"volume":5994743,"count":97180,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"trade":{"ms_of_day":55494303,"sequence":41902456,"size":100,"condition":0,"price":81.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"quote":{"ms_of_day":55487952,"bid_size":20,"bid_exchange":29,"bid":608.88,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":609.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"ohlc":{"ms_of_day":55494303,"open":616.0,"high":661.08,"low":555.0,"close":608.78,"volume":6855325,"count":175992,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"trade":{"ms_of_day":55494303,"sequence":41902457,"size":8,"condition":115,"price":608.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55493476,"bid_size":13,"bid_exchange":29,"bid":136.25,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":136.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55494296,"open":133.48,"high":151.75,"low":126.75,"close":136.28,"volume":92579710,"count":980730,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55494296,"sequence":41902449,"size":450,"condition":0,"price":136.2881,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTZ"},"quote":{"ms_of_day":55487994,"bid_size":103,"bid_exchange":29,"bid":120.04,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":120.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTZ"},"ohlc":{"ms_of_day":55494297,"open":129.99,"high":130.24,"low":108.0,"close":120.23,"volume":7388213,"count":124295,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTZ"},"trade":{"ms_of_day":55494297,"sequence":41902450,"size":18,"condition":115,"price":120.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55494262,"bid_size":6,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55494307,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175714591,"count":1514926,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55494307,"sequence":41902460,"size":8,"condition":115,"price":173.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"quote":{"ms_of_day":55494308,"bid_size":503,"bid_exchange":29,"bid":102.64,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":102.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"ohlc":{"ms_of_day":55494308,"open":111.29,"high":114.75,"low":99.09,"close":102.72,"volume":1896884,"count":52207,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"trade":{"ms_of_day":55494308,"sequence":41902461,"size":17,"condition":115,"price":102.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QFIN"},"quote":{"ms_of_day":55486588,"bid_size":408,"bid_exchange":29,"bid":48.32,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":48.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QFIN"},"ohlc":{"ms_of_day":55494313,"open":39.02,"high":48.94,"low":38.3,"close":48.32,"volume":16173215,"count":126493,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QFIN"},"trade":{"ms_of_day":55494313,"sequence":41902465,"size":6,"condition":115,"price":48.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFLT"},"quote":{"ms_of_day":55494311,"bid_size":382,"bid_exchange":29,"bid":25.99,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":26.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFLT"},"ohlc":{"ms_of_day":55494312,"open":32.23,"high":32.63,"low":24.97,"close":25.99,"volume":16785410,"count":153497,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFLT"},"trade":{"ms_of_day":55494312,"sequence":41902463,"size":100,"condition":0,"price":25.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNKO"},"quote":{"ms_of_day":55490529,"bid_size":1058,"bid_exchange":29,"bid":7.05,"bid_condition":0,"ask_size":749,"ask_exchange":29,"ask":7.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNKO"},"ohlc":{"ms_of_day":55494314,"open":7.87,"high":7.87,"low":6.74,"close":7.05,"volume":6801764,"count":41468,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNKO"},"trade":{"ms_of_day":55494314,"sequence":41902466,"size":30,"condition":115,"price":7.0598,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLY"},"quote":{"ms_of_day":55491963,"bid_size":3,"bid_exchange":29,"bid":1425.06,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":1426.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLY"},"ohlc":{"ms_of_day":55494312,"open":1383.07,"high":1436.01,"low":1263.53,"close":1426.2,"volume":2385672,"count":125424,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLY"},"trade":{"ms_of_day":55494312,"sequence":41902464,"size":1,"condition":115,"price":1426.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"quote":{"ms_of_day":55484314,"bid_size":20,"bid_exchange":29,"bid":86.51,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":86.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"ohlc":{"ms_of_day":55494310,"open":90.0,"high":91.5,"low":80.2,"close":86.52,"volume":15174310,"count":160440,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"trade":{"ms_of_day":55494310,"sequence":41902462,"size":21,"condition":96,"price":86.5225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55494314,"bid_size":52065,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55494314,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697768758,"count":1313754,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55494314,"sequence":41902467,"size":100,"condition":0,"price":11.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55494314,"bid_size":52065,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55494314,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697768958,"count":1313755,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55494314,"sequence":41902468,"size":200,"condition":0,"price":11.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNF"},"quote":{"ms_of_day":55494054,"bid_size":102,"bid_exchange":29,"bid":64.95,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":65.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNF"},"ohlc":{"ms_of_day":55494316,"open":63.91,"high":66.5,"low":57.13,"close":64.97,"volume":2394096,"count":37656,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNF"},"trade":{"ms_of_day":55494316,"sequence":41902471,"size":8,"condition":115,"price":64.976,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"quote":{"ms_of_day":55494288,"bid_size":5,"bid_exchange":29,"bid":81.93,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":81.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"ohlc":{"ms_of_day":55494314,"open":81.76,"high":86.0,"low":79.7,"close":81.94,"volume":5994943,"count":97181,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"trade":{"ms_of_day":55494314,"sequence":41902469,"size":200,"condition":0,"price":81.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"quote":{"ms_of_day":55486844,"bid_size":24,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":198,"ask_exchange":29,"ask":225.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"ohlc":{"ms_of_day":55494319,"open":285.5,"high":289.75,"low":208.0,"close":224.9,"volume":11651643,"count":163715,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"trade":{"ms_of_day":55494319,"sequence":41902473,"size":6,"condition":115,"price":224.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55490024,"bid_size":10,"bid_exchange":29,"bid":110.93,"bid_condition":0,"ask_size":632,"ask_exchange":29,"ask":110.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55494315,"open":119.0,"high":120.99,"low":110.42,"close":110.93,"volume":13237866,"count":231131,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55494315,"sequence":41902470,"size":100,"condition":0,"price":110.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UFPT"},"quote":{"ms_of_day":55478220,"bid_size":87,"bid_exchange":29,"bid":204.54,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":205.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UFPT"},"ohlc":{"ms_of_day":55494316,"open":214.24,"high":227.32,"low":198.0,"close":205.26,"volume":622952,"count":24268,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UFPT"},"trade":{"ms_of_day":55494316,"sequence":41902472,"size":1,"condition":115,"price":205.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55490117,"bid_size":21,"bid_exchange":29,"bid":214.62,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":214.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55494323,"open":211.82,"high":215.22,"low":204.73,"close":214.65,"volume":19022821,"count":234571,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55494323,"sequence":41902481,"size":16,"condition":115,"price":214.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBS"},"quote":{"ms_of_day":55492860,"bid_size":933,"bid_exchange":29,"bid":31.99,"bid_condition":0,"ask_size":1412,"ask_exchange":29,"ask":32.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBS"},"ohlc":{"ms_of_day":55494325,"open":34.13,"high":35.11,"low":31.17,"close":32.0,"volume":11622559,"count":73823,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBS"},"trade":{"ms_of_day":55494325,"sequence":41902483,"size":200,"condition":4,"price":32.0008,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FPEI"},"quote":{"ms_of_day":55479296,"bid_size":1308,"bid_exchange":29,"bid":18.67,"bid_condition":0,"ask_size":4800,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FPEI"},"ohlc":{"ms_of_day":55494324,"open":18.88,"high":18.88,"low":18.63,"close":18.68,"volume":1459848,"count":3911,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FPEI"},"trade":{"ms_of_day":55494324,"sequence":41902482,"size":200,"condition":0,"price":18.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55493283,"bid_size":4539,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":2861,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55494319,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164114197,"count":357972,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55494319,"sequence":41902474,"size":1,"condition":115,"price":12.3977,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55494308,"bid_size":6600,"bid_exchange":29,"bid":25.84,"bid_condition":0,"ask_size":7900,"ask_exchange":29,"ask":25.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55494322,"open":24.87,"high":28.58,"low":21.9,"close":25.84,"volume":186378282,"count":571673,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55494322,"sequence":41902477,"size":400,"condition":0,"price":25.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBRA"},"quote":{"ms_of_day":55493441,"bid_size":14,"bid_exchange":29,"bid":286.71,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":286.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBRA"},"ohlc":{"ms_of_day":55494320,"open":316.55,"high":319.82,"low":277.84,"close":286.74,"volume":3541106,"count":84479,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBRA"},"trade":{"ms_of_day":55494320,"sequence":41902475,"size":1,"condition":115,"price":286.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55493283,"bid_size":4539,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":2861,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55494320,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164114230,"count":357973,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55494320,"sequence":41902476,"size":33,"condition":115,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55493271,"bid_size":316,"bid_exchange":29,"bid":57.82,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":57.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55494322,"open":55.2,"high":59.75,"low":53.95,"close":57.83,"volume":18664818,"count":205736,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55494322,"sequence":41902478,"size":10,"condition":115,"price":57.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494172,"bid_size":14623,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":43289,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494323,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208011280,"count":91139,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494323,"sequence":41902479,"size":2,"condition":115,"price":11.6907,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494172,"bid_size":14623,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":43289,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494323,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208014293,"count":91140,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494323,"sequence":41902480,"size":3013,"condition":0,"price":11.6907,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SM"},"quote":{"ms_of_day":55482377,"bid_size":300,"bid_exchange":29,"bid":30.26,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":30.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SM"},"ohlc":{"ms_of_day":55494332,"open":27.92,"high":31.0,"low":26.0,"close":30.27,"volume":1755245,"count":27060,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SM"},"trade":{"ms_of_day":55494332,"sequence":41902491,"size":3,"condition":115,"price":30.2716,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"quote":{"ms_of_day":55491123,"bid_size":136,"bid_exchange":29,"bid":20.72,"bid_condition":0,"ask_size":332,"ask_exchange":29,"ask":20.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"ohlc":{"ms_of_day":55494325,"open":24.46,"high":24.98,"low":18.59,"close":20.72,"volume":12886428,"count":108073,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"trade":{"ms_of_day":55494325,"sequence":41902484,"size":1,"condition":115,"price":20.729,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55494326,"bid_size":224,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":40.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55494326,"open":44.9,"high":48.9,"low":40.01,"close":40.47,"volume":11367274,"count":135105,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55494326,"sequence":41902485,"size":15,"condition":115,"price":40.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RC"},"quote":{"ms_of_day":55485353,"bid_size":1200,"bid_exchange":29,"bid":5.01,"bid_condition":0,"ask_size":1805,"ask_exchange":29,"ask":5.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RC"},"ohlc":{"ms_of_day":55494327,"open":5.13,"high":5.32,"low":4.92,"close":5.02,"volume":3829177,"count":18305,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RC"},"trade":{"ms_of_day":55494327,"sequence":41902487,"size":2,"condition":115,"price":5.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"quote":{"ms_of_day":55493929,"bid_size":275,"bid_exchange":29,"bid":62.37,"bid_condition":0,"ask_size":648,"ask_exchange":29,"ask":62.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"ohlc":{"ms_of_day":55494327,"open":60.98,"high":62.99,"low":57.25,"close":62.41,"volume":7578198,"count":107536,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"trade":{"ms_of_day":55494327,"sequence":41902488,"size":60,"condition":96,"price":62.4168,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOBL"},"quote":{"ms_of_day":55493861,"bid_size":200,"bid_exchange":29,"bid":101.97,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":101.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOBL"},"ohlc":{"ms_of_day":55494327,"open":101.96,"high":105.0,"low":100.0,"close":101.98,"volume":1615354,"count":13002,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOBL"},"trade":{"ms_of_day":55494327,"sequence":41902486,"size":1048,"condition":0,"price":101.9812,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYV"},"quote":{"ms_of_day":55493940,"bid_size":1850,"bid_exchange":29,"bid":51.55,"bid_condition":0,"ask_size":2485,"ask_exchange":29,"ask":51.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYV"},"ohlc":{"ms_of_day":55494328,"open":51.6,"high":52.89,"low":49.66,"close":51.55,"volume":11126167,"count":45398,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYV"},"trade":{"ms_of_day":55494328,"sequence":41902489,"size":16,"condition":115,"price":51.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COR"},"quote":{"ms_of_day":55450665,"bid_size":1,"bid_exchange":29,"bid":274.19,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":274.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COR"},"ohlc":{"ms_of_day":55494333,"open":253.77,"high":274.53,"low":243.61,"close":274.28,"volume":3704500,"count":82568,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COR"},"trade":{"ms_of_day":55494333,"sequence":41902493,"size":1,"condition":115,"price":274.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55490685,"bid_size":236,"bid_exchange":29,"bid":14.37,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":14.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55494333,"open":14.45,"high":14.52,"low":13.82,"close":14.4,"volume":411921,"count":8653,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55494333,"sequence":41902492,"size":10,"condition":115,"price":14.402,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIII"},"quote":{"ms_of_day":55451152,"bid_size":1,"bid_exchange":29,"bid":27.61,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":27.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIII"},"ohlc":{"ms_of_day":55494328,"open":26.26,"high":28.25,"low":24.81,"close":27.64,"volume":1820951,"count":33269,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIII"},"trade":{"ms_of_day":55494328,"sequence":41902490,"size":100,"condition":4,"price":27.6429,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55493305,"bid_size":1,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":509,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55494335,"open":23.03,"high":26.67,"low":22.8,"close":26.62,"volume":8909275,"count":81805,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55494335,"sequence":41902495,"size":100,"condition":0,"price":26.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSLC"},"quote":{"ms_of_day":55490195,"bid_size":90,"bid_exchange":29,"bid":112.01,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":112.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSLC"},"ohlc":{"ms_of_day":55494336,"open":115.66,"high":119.16,"low":108.53,"close":112.03,"volume":1022018,"count":7666,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSLC"},"trade":{"ms_of_day":55494336,"sequence":41902497,"size":259,"condition":0,"price":112.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55493305,"bid_size":1,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":509,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55494335,"open":23.03,"high":26.67,"low":22.8,"close":26.62,"volume":8909775,"count":81806,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55494335,"sequence":41902496,"size":500,"condition":0,"price":26.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55493305,"bid_size":1,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":509,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55494336,"open":23.03,"high":26.67,"low":22.8,"close":26.62,"volume":8909875,"count":81807,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55494336,"sequence":41902498,"size":100,"condition":0,"price":26.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55493305,"bid_size":1,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":509,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55494336,"open":23.03,"high":26.67,"low":22.8,"close":26.62,"volume":8910075,"count":81808,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55494336,"sequence":41902499,"size":200,"condition":0,"price":26.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55494188,"bid_size":116,"bid_exchange":29,"bid":64.3,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":64.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55494327,"open":42.6,"high":64.5,"low":41.5,"close":64.34,"volume":5616579,"count":92492,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55494327,"sequence":41902494,"size":7,"condition":115,"price":64.34,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"quote":{"ms_of_day":55492605,"bid_size":3,"bid_exchange":29,"bid":100.79,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":100.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"ohlc":{"ms_of_day":55494338,"open":108.49,"high":114.45,"low":96.38,"close":100.8,"volume":23800658,"count":355822,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"trade":{"ms_of_day":55494338,"sequence":41902501,"size":100,"condition":0,"price":100.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTI"},"quote":{"ms_of_day":55478765,"bid_size":67,"bid_exchange":29,"bid":30.3,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":31.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTI"},"ohlc":{"ms_of_day":55494338,"open":34.82,"high":35.99,"low":29.63,"close":30.71,"volume":116339,"count":2300,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTI"},"trade":{"ms_of_day":55494338,"sequence":41902500,"size":1,"condition":115,"price":30.7148,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"quote":{"ms_of_day":55494338,"bid_size":391,"bid_exchange":29,"bid":59.92,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":59.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"ohlc":{"ms_of_day":55494339,"open":60.29,"high":61.28,"low":58.76,"close":59.955,"volume":534678,"count":12598,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"trade":{"ms_of_day":55494339,"sequence":41902502,"size":1,"condition":115,"price":59.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493957,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55494341,"open":275.25,"high":391.03,"low":168.5,"close":278.88,"volume":581397342,"count":6833644,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55494341,"sequence":41902503,"size":25,"condition":115,"price":278.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"quote":{"ms_of_day":55255906,"bid_size":100,"bid_exchange":29,"bid":0.5724,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":0.5889,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"ohlc":{"ms_of_day":55494341,"open":0.692,"high":0.735,"low":0.55,"close":0.5889,"volume":1562611,"count":19778,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"trade":{"ms_of_day":55494341,"sequence":41902504,"size":1,"condition":115,"price":0.5889,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55494344,"bid_size":201,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55494344,"open":23.03,"high":26.67,"low":22.8,"close":26.62,"volume":8910175,"count":81809,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55494344,"sequence":41902508,"size":100,"condition":0,"price":26.625,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55493638,"bid_size":980,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55494343,"open":71.6,"high":78.37,"low":69.21,"close":70.3,"volume":57525121,"count":608379,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55494343,"sequence":41902507,"size":2,"condition":96,"price":70.3042,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55494344,"bid_size":201,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55494344,"open":23.03,"high":26.67,"low":22.8,"close":26.62,"volume":8910180,"count":81810,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55494344,"sequence":41902509,"size":5,"condition":115,"price":26.625,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55494345,"bid_size":301,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55494345,"open":23.03,"high":26.67,"low":22.8,"close":26.63,"volume":8910280,"count":81811,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55494345,"sequence":41902510,"size":100,"condition":0,"price":26.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55494345,"bid_size":301,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55494346,"open":23.03,"high":26.67,"low":22.8,"close":26.62,"volume":8910580,"count":81812,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55494346,"sequence":41902511,"size":300,"condition":0,"price":26.6299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55494345,"bid_size":301,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55494346,"open":23.03,"high":26.67,"low":22.8,"close":26.63,"volume":8910780,"count":81813,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55494346,"sequence":41902512,"size":200,"condition":0,"price":26.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55494346,"bid_size":301,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55494346,"open":23.03,"high":26.67,"low":22.8,"close":26.63,"volume":8910880,"count":81814,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55494346,"sequence":41902513,"size":100,"condition":0,"price":26.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55494346,"bid_size":301,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55494346,"open":23.03,"high":26.67,"low":22.8,"close":26.63,"volume":8910980,"count":81815,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55494346,"sequence":41902514,"size":100,"condition":0,"price":26.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55494346,"bid_size":301,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55494346,"open":23.03,"high":26.67,"low":22.8,"close":26.63,"volume":8911080,"count":81816,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55494346,"sequence":41902515,"size":100,"condition":0,"price":26.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55494346,"bid_size":301,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55494346,"open":23.03,"high":26.67,"low":22.8,"close":26.63,"volume":8911180,"count":81817,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55494346,"sequence":41902516,"size":100,"condition":0,"price":26.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55494346,"bid_size":301,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55494346,"open":23.03,"high":26.67,"low":22.8,"close":26.63,"volume":8911428,"count":81818,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55494346,"sequence":41902517,"size":248,"condition":0,"price":26.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55494346,"bid_size":301,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55494347,"open":23.03,"high":26.67,"low":22.8,"close":26.63,"volume":8911928,"count":81819,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55494347,"sequence":41902518,"size":500,"condition":0,"price":26.63,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55494346,"bid_size":301,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55494347,"open":23.03,"high":26.67,"low":22.8,"close":26.63,"volume":8911980,"count":81820,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55494347,"sequence":41902519,"size":52,"condition":115,"price":26.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55494346,"bid_size":301,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55494347,"open":23.03,"high":26.67,"low":22.8,"close":26.63,"volume":8912128,"count":81821,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55494347,"sequence":41902520,"size":148,"condition":0,"price":26.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55493941,"bid_size":178,"bid_exchange":29,"bid":84.9,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55494341,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20620906,"count":334047,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55494341,"sequence":41902505,"size":200,"condition":0,"price":84.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WF"},"quote":{"ms_of_day":55430320,"bid_size":55,"bid_exchange":29,"bid":33.52,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":33.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WF"},"ohlc":{"ms_of_day":55494342,"open":33.76,"high":35.1,"low":32.75,"close":33.62,"volume":124298,"count":2258,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WF"},"trade":{"ms_of_day":55494342,"sequence":41902506,"size":1,"condition":115,"price":33.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNSR"},"quote":{"ms_of_day":55407799,"bid_size":2188,"bid_exchange":29,"bid":14.16,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":14.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNSR"},"ohlc":{"ms_of_day":55494351,"open":13.28,"high":16.0,"low":12.88,"close":14.16,"volume":677053,"count":8421,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNSR"},"trade":{"ms_of_day":55494351,"sequence":41902528,"size":20,"condition":115,"price":14.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DMLP"},"quote":{"ms_of_day":55435976,"bid_size":38,"bid_exchange":29,"bid":30.07,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":30.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DMLP"},"ohlc":{"ms_of_day":55494352,"open":29.62,"high":31.0,"low":29.61,"close":30.11,"volume":297481,"count":3196,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DMLP"},"trade":{"ms_of_day":55494352,"sequence":41902530,"size":100,"condition":0,"price":30.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"quote":{"ms_of_day":55494353,"bid_size":1,"bid_exchange":29,"bid":591.77,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":592.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"ohlc":{"ms_of_day":55494354,"open":583.0,"high":615.1,"low":300.01,"close":592.27,"volume":4558215,"count":127831,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"trade":{"ms_of_day":55494354,"sequence":41902532,"size":13,"condition":115,"price":592.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"quote":{"ms_of_day":55494353,"bid_size":1,"bid_exchange":29,"bid":591.77,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":592.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"ohlc":{"ms_of_day":55494355,"open":583.0,"high":615.1,"low":300.01,"close":592.27,"volume":4558216,"count":127832,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"trade":{"ms_of_day":55494355,"sequence":41902534,"size":1,"condition":115,"price":592.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55493940,"bid_size":100,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55494360,"open":201.99,"high":228.656,"low":186.584,"close":202.645,"volume":129841100,"count":1577380,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55494360,"sequence":41902541,"size":474,"condition":0,"price":202.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNSR"},"quote":{"ms_of_day":55407799,"bid_size":2188,"bid_exchange":29,"bid":14.16,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":14.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNSR"},"ohlc":{"ms_of_day":55494352,"open":13.28,"high":16.0,"low":12.88,"close":14.16,"volume":677054,"count":8422,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNSR"},"trade":{"ms_of_day":55494352,"sequence":41902529,"size":1,"condition":115,"price":14.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"quote":{"ms_of_day":55490353,"bid_size":154,"bid_exchange":29,"bid":10.61,"bid_condition":0,"ask_size":809,"ask_exchange":29,"ask":10.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"ohlc":{"ms_of_day":55494348,"open":11.92,"high":12.73,"low":9.05,"close":10.597,"volume":5147664,"count":65535,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"trade":{"ms_of_day":55494348,"sequence":41902521,"size":11,"condition":115,"price":10.5971,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNSR"},"quote":{"ms_of_day":55407799,"bid_size":2188,"bid_exchange":29,"bid":14.16,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":14.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNSR"},"ohlc":{"ms_of_day":55494352,"open":13.28,"high":16.0,"low":12.88,"close":14.16,"volume":677081,"count":8423,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNSR"},"trade":{"ms_of_day":55494352,"sequence":41902531,"size":27,"condition":115,"price":14.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55492875,"bid_size":650,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55494358,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43689978,"count":412126,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55494358,"sequence":41902537,"size":15,"condition":115,"price":69.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"quote":{"ms_of_day":55494350,"bid_size":218,"bid_exchange":29,"bid":77.75,"bid_condition":0,"ask_size":549,"ask_exchange":29,"ask":77.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"ohlc":{"ms_of_day":55494359,"open":75.04,"high":78.07,"low":73.4,"close":77.77,"volume":18280515,"count":195483,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"trade":{"ms_of_day":55494359,"sequence":41902539,"size":44,"condition":115,"price":77.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55494348,"bid_size":3,"bid_exchange":29,"bid":62.59,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":62.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55494348,"open":64.11,"high":66.99,"low":61.12,"close":62.6,"volume":18187093,"count":215560,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55494348,"sequence":41902522,"size":5,"condition":115,"price":62.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55494348,"bid_size":3,"bid_exchange":29,"bid":62.59,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":62.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55494348,"open":64.11,"high":66.99,"low":61.12,"close":62.6,"volume":18187098,"count":215561,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55494348,"sequence":41902523,"size":5,"condition":115,"price":62.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55494348,"bid_size":4,"bid_exchange":29,"bid":62.59,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":62.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55494348,"open":64.11,"high":66.99,"low":61.12,"close":62.59,"volume":18187136,"count":215562,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55494348,"sequence":41902524,"size":38,"condition":115,"price":62.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55494348,"bid_size":4,"bid_exchange":29,"bid":62.59,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":62.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55494348,"open":64.11,"high":66.99,"low":61.12,"close":62.59,"volume":18187150,"count":215563,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55494348,"sequence":41902525,"size":14,"condition":115,"price":62.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55494348,"bid_size":4,"bid_exchange":29,"bid":62.59,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":62.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55494348,"open":64.11,"high":66.99,"low":61.12,"close":62.59,"volume":18187250,"count":215564,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55494348,"sequence":41902526,"size":100,"condition":0,"price":62.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55494348,"bid_size":1002,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55494350,"open":23.03,"high":26.67,"low":22.8,"close":26.63,"volume":8912177,"count":81822,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55494350,"sequence":41902527,"size":49,"condition":115,"price":26.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55493476,"bid_size":13,"bid_exchange":29,"bid":136.25,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":136.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55494354,"open":133.48,"high":151.75,"low":126.75,"close":136.27,"volume":92580610,"count":980731,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55494354,"sequence":41902533,"size":900,"condition":0,"price":136.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55493476,"bid_size":13,"bid_exchange":29,"bid":136.25,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":136.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55494355,"open":133.48,"high":151.75,"low":126.75,"close":136.26,"volume":92580634,"count":980732,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55494355,"sequence":41902535,"size":24,"condition":96,"price":136.266,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55493476,"bid_size":13,"bid_exchange":29,"bid":136.25,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":136.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55494355,"open":133.48,"high":151.75,"low":126.75,"close":136.26,"volume":92580658,"count":980733,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55494355,"sequence":41902536,"size":24,"condition":96,"price":136.266,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55493325,"bid_size":30,"bid_exchange":29,"bid":75.3,"bid_condition":0,"ask_size":560,"ask_exchange":29,"ask":75.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55494360,"open":75.91,"high":86.09,"low":72.69,"close":75.29,"volume":83288555,"count":672249,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55494360,"sequence":41902542,"size":13,"condition":115,"price":75.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFX"},"quote":{"ms_of_day":55442454,"bid_size":28,"bid_exchange":29,"bid":244.13,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":244.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFX"},"ohlc":{"ms_of_day":55494362,"open":241.5,"high":262.807,"low":231.16,"close":244.34,"volume":3278419,"count":80362,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFX"},"trade":{"ms_of_day":55494362,"sequence":41902544,"size":2,"condition":115,"price":244.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55494010,"bid_size":660,"bid_exchange":29,"bid":40.16,"bid_condition":0,"ask_size":390,"ask_exchange":29,"ask":40.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55494365,"open":41.6,"high":44.39,"low":38.8,"close":40.16,"volume":17754333,"count":165849,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55494365,"sequence":41902551,"size":597,"condition":0,"price":40.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55494010,"bid_size":660,"bid_exchange":29,"bid":40.16,"bid_condition":0,"ask_size":390,"ask_exchange":29,"ask":40.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55494366,"open":41.6,"high":44.39,"low":38.8,"close":40.16,"volume":17754335,"count":165850,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55494366,"sequence":41902554,"size":2,"condition":115,"price":40.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55492875,"bid_size":650,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55494359,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43690026,"count":412127,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55494359,"sequence":41902538,"size":48,"condition":115,"price":69.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"quote":{"ms_of_day":55491183,"bid_size":4781,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":2826,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"ohlc":{"ms_of_day":55494360,"open":4.12,"high":4.416,"low":3.89,"close":4.094,"volume":19979748,"count":76328,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"trade":{"ms_of_day":55494360,"sequence":41902540,"size":1,"condition":115,"price":4.0947,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"quote":{"ms_of_day":55488643,"bid_size":759,"bid_exchange":29,"bid":11.2,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":11.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"ohlc":{"ms_of_day":55494361,"open":11.04,"high":11.64,"low":10.39,"close":11.2,"volume":7750997,"count":78590,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"trade":{"ms_of_day":55494361,"sequence":41902543,"size":10,"condition":115,"price":11.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55494355,"bid_size":124,"bid_exchange":29,"bid":62.56,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":62.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55494363,"open":64.11,"high":66.99,"low":61.12,"close":62.59,"volume":18187350,"count":215565,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55494363,"sequence":41902545,"size":100,"condition":0,"price":62.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLOP"},"quote":{"ms_of_day":55486399,"bid_size":25,"bid_exchange":29,"bid":31.56,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":31.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLOP"},"ohlc":{"ms_of_day":55494365,"open":32.15,"high":32.96,"low":30.0,"close":31.57,"volume":361142,"count":10880,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLOP"},"trade":{"ms_of_day":55494365,"sequence":41902548,"size":1,"condition":115,"price":31.5741,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55493163,"bid_size":500,"bid_exchange":29,"bid":48.28,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55494365,"open":44.1,"high":48.48,"low":42.47,"close":48.28,"volume":18907138,"count":193398,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55494365,"sequence":41902550,"size":7,"condition":115,"price":48.2869,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"quote":{"ms_of_day":55491376,"bid_size":43,"bid_exchange":29,"bid":37.59,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":37.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"ohlc":{"ms_of_day":55494365,"open":35.68,"high":38.76,"low":32.0,"close":37.67,"volume":7147020,"count":70982,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"trade":{"ms_of_day":55494365,"sequence":41902547,"size":800,"condition":0,"price":37.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOAT"},"quote":{"ms_of_day":55491308,"bid_size":920,"bid_exchange":29,"bid":89.59,"bid_condition":0,"ask_size":820,"ask_exchange":29,"ask":89.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOAT"},"ohlc":{"ms_of_day":55494366,"open":88.93,"high":93.19,"low":87.21,"close":89.61,"volume":2755310,"count":24899,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOAT"},"trade":{"ms_of_day":55494366,"sequence":41902552,"size":11,"condition":115,"price":89.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBR"},"quote":{"ms_of_day":55492075,"bid_size":100,"bid_exchange":29,"bid":189.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":189.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBR"},"ohlc":{"ms_of_day":55494365,"open":190.27,"high":204.19,"low":182.99,"close":189.58,"volume":1687614,"count":23781,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBR"},"trade":{"ms_of_day":55494365,"sequence":41902549,"size":85,"condition":115,"price":189.5828,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KB"},"quote":{"ms_of_day":55488060,"bid_size":131,"bid_exchange":29,"bid":55.12,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":55.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KB"},"ohlc":{"ms_of_day":55494366,"open":54.72,"high":58.0,"low":51.5,"close":55.12,"volume":799592,"count":19964,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KB"},"trade":{"ms_of_day":55494366,"sequence":41902553,"size":20,"condition":115,"price":55.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55493163,"bid_size":500,"bid_exchange":29,"bid":48.28,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55494366,"open":44.1,"high":48.48,"low":42.47,"close":48.28,"volume":18907142,"count":193399,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55494366,"sequence":41902556,"size":4,"condition":115,"price":48.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"quote":{"ms_of_day":55491117,"bid_size":5,"bid_exchange":29,"bid":218.67,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":218.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"ohlc":{"ms_of_day":55494364,"open":241.99,"high":246.99,"low":195.7,"close":218.74,"volume":10328480,"count":185252,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"trade":{"ms_of_day":55494364,"sequence":41902546,"size":2,"condition":115,"price":218.7477,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55493417,"bid_size":50,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55494367,"open":181.33,"high":206.33,"low":160.01,"close":168.94,"volume":64154107,"count":984488,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55494367,"sequence":41902558,"size":50,"condition":115,"price":168.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55493035,"bid_size":51,"bid_exchange":29,"bid":101.15,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55494366,"open":96.41,"high":105.99,"low":94.58,"close":101.17,"volume":16568834,"count":239216,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55494366,"sequence":41902555,"size":286,"condition":0,"price":101.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"quote":{"ms_of_day":55462258,"bid_size":184,"bid_exchange":29,"bid":78.23,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"ohlc":{"ms_of_day":55494368,"open":81.06,"high":83.58,"low":77.11,"close":78.26,"volume":2634539,"count":60242,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"trade":{"ms_of_day":55494368,"sequence":41902560,"size":2,"condition":115,"price":78.2634,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55493273,"bid_size":490,"bid_exchange":29,"bid":72.45,"bid_condition":0,"ask_size":444,"ask_exchange":29,"ask":72.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55494368,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47638432,"count":529754,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55494368,"sequence":41902559,"size":290,"condition":0,"price":72.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55493447,"bid_size":3,"bid_exchange":29,"bid":119.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":119.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55494366,"open":142.0,"high":148.1,"low":111.02,"close":119.75,"volume":17542649,"count":270129,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55494366,"sequence":41902557,"size":10,"condition":115,"price":119.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"quote":{"ms_of_day":55470500,"bid_size":83,"bid_exchange":29,"bid":105.58,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":105.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"ohlc":{"ms_of_day":55494368,"open":104.47,"high":109.5,"low":100.72,"close":105.63,"volume":7008707,"count":131658,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"trade":{"ms_of_day":55494368,"sequence":41902561,"size":3,"condition":115,"price":105.6305,"exchange":57,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494172,"bid_size":14623,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":43289,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494371,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208014294,"count":91141,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494371,"sequence":41902562,"size":1,"condition":115,"price":11.6909,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494172,"bid_size":14623,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":43289,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494372,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208022886,"count":91142,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494372,"sequence":41902563,"size":8592,"condition":0,"price":11.6909,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNFI"},"quote":{"ms_of_day":55491412,"bid_size":109,"bid_exchange":29,"bid":27.24,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":27.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNFI"},"ohlc":{"ms_of_day":55494372,"open":34.12,"high":34.12,"low":25.62,"close":27.25,"volume":926446,"count":22665,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNFI"},"trade":{"ms_of_day":55494372,"sequence":41902564,"size":1,"condition":115,"price":27.2592,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"quote":{"ms_of_day":55470500,"bid_size":83,"bid_exchange":29,"bid":105.58,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":105.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"ohlc":{"ms_of_day":55494372,"open":104.47,"high":109.5,"low":100.72,"close":105.61,"volume":7008731,"count":131659,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"trade":{"ms_of_day":55494372,"sequence":41902565,"size":24,"condition":115,"price":105.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"quote":{"ms_of_day":55490412,"bid_size":170,"bid_exchange":29,"bid":382.93,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":383.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"ohlc":{"ms_of_day":55494373,"open":397.72,"high":426.7,"low":344.8,"close":383.01,"volume":11517173,"count":194692,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"trade":{"ms_of_day":55494373,"sequence":41902566,"size":1,"condition":115,"price":383.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55493273,"bid_size":490,"bid_exchange":29,"bid":72.45,"bid_condition":0,"ask_size":444,"ask_exchange":29,"ask":72.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55494374,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47638632,"count":529755,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55494374,"sequence":41902570,"size":200,"condition":0,"price":72.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55493874,"bid_size":300,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":35.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55494373,"open":41.93,"high":43.389,"low":35.03,"close":35.483,"volume":203299109,"count":1038829,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55494373,"sequence":41902567,"size":1,"condition":115,"price":35.4832,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55494366,"bid_size":7450,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":2100,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55494375,"open":60.8,"high":67.73,"low":59.78,"close":63.4585,"volume":248648634,"count":1137601,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55494375,"sequence":41902575,"size":55,"condition":115,"price":63.4585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USHY"},"quote":{"ms_of_day":55477292,"bid_size":48533,"bid_exchange":29,"bid":36.86,"bid_condition":0,"ask_size":23701,"ask_exchange":29,"ask":36.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USHY"},"ohlc":{"ms_of_day":55494373,"open":36.94,"high":37.5,"low":36.63,"close":36.865,"volume":56445514,"count":48403,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USHY"},"trade":{"ms_of_day":55494373,"sequence":41902568,"size":200,"condition":0,"price":36.865,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"quote":{"ms_of_day":55494178,"bid_size":107,"bid_exchange":29,"bid":124.78,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":124.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"ohlc":{"ms_of_day":55494374,"open":126.23,"high":130.91,"low":119.04,"close":124.8,"volume":8682408,"count":161356,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"trade":{"ms_of_day":55494374,"sequence":41902571,"size":12,"condition":115,"price":124.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"quote":{"ms_of_day":55484786,"bid_size":215,"bid_exchange":29,"bid":50.59,"bid_condition":0,"ask_size":587,"ask_exchange":29,"ask":50.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"ohlc":{"ms_of_day":55494375,"open":49.47,"high":52.26,"low":48.04,"close":50.61,"volume":8101091,"count":71847,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"trade":{"ms_of_day":55494375,"sequence":41902574,"size":100,"condition":4,"price":50.6136,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"quote":{"ms_of_day":55482155,"bid_size":3067,"bid_exchange":29,"bid":0.1206,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":0.1228,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"ohlc":{"ms_of_day":55494373,"open":0.1752,"high":0.1899,"low":0.0465,"close":0.1221,"volume":530640282,"count":190985,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"trade":{"ms_of_day":55494373,"sequence":41902569,"size":245,"condition":0,"price":0.1221,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"quote":{"ms_of_day":55487056,"bid_size":2,"bid_exchange":29,"bid":235.94,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":236.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"ohlc":{"ms_of_day":55494374,"open":242.64,"high":299.998,"low":228.0,"close":236.08,"volume":2054619,"count":55501,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"trade":{"ms_of_day":55494374,"sequence":41902572,"size":15,"condition":115,"price":236.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZH"},"quote":{"ms_of_day":55480745,"bid_size":51,"bid_exchange":29,"bid":21.4,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":21.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZH"},"ohlc":{"ms_of_day":55494380,"open":21.36,"high":23.39,"low":21.02,"close":21.42,"volume":857991,"count":19215,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZH"},"trade":{"ms_of_day":55494380,"sequence":41902579,"size":10,"condition":115,"price":21.4204,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55494377,"open":438.56,"high":460.41,"low":382.45,"close":397.09,"volume":25025428,"count":387425,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55494377,"sequence":41902577,"size":100,"condition":4,"price":397.0941,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55491982,"bid_size":233,"bid_exchange":29,"bid":99.08,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":99.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55494375,"open":92.62,"high":103.66,"low":89.78,"close":99.1,"volume":9851802,"count":144663,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55494375,"sequence":41902573,"size":12,"condition":115,"price":99.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"quote":{"ms_of_day":55484664,"bid_size":50,"bid_exchange":29,"bid":84.19,"bid_condition":0,"ask_size":159,"ask_exchange":29,"ask":84.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"ohlc":{"ms_of_day":55494380,"open":87.92,"high":90.99,"low":78.0,"close":84.15,"volume":19487432,"count":266650,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"trade":{"ms_of_day":55494380,"sequence":41902580,"size":2,"condition":115,"price":84.1509,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55494381,"open":577.24,"high":584.34,"low":516.0,"close":558.05,"volume":11717979,"count":325407,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55494381,"sequence":41902582,"size":3,"condition":96,"price":558.0552,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROCK"},"quote":{"ms_of_day":55478219,"bid_size":293,"bid_exchange":29,"bid":62.21,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":62.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROCK"},"ohlc":{"ms_of_day":55494375,"open":64.47,"high":68.81,"low":60.89,"close":62.24,"volume":1829960,"count":34732,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROCK"},"trade":{"ms_of_day":55494375,"sequence":41902576,"size":2,"condition":115,"price":62.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55493559,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55494379,"open":155.67,"high":159.73,"low":148.34,"close":158.78,"volume":14874911,"count":172164,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55494379,"sequence":41902578,"size":1,"condition":115,"price":158.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55492660,"bid_size":1230,"bid_exchange":29,"bid":44.35,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":44.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55494381,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29702907,"count":196863,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55494381,"sequence":41902583,"size":3,"condition":115,"price":44.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"quote":{"ms_of_day":55493008,"bid_size":29,"bid_exchange":29,"bid":585.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":586.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"ohlc":{"ms_of_day":55494381,"open":546.0,"high":634.21,"low":525.51,"close":586.42,"volume":6757768,"count":174608,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"trade":{"ms_of_day":55494381,"sequence":41902584,"size":2,"condition":115,"price":586.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"quote":{"ms_of_day":55484664,"bid_size":50,"bid_exchange":29,"bid":84.19,"bid_condition":0,"ask_size":159,"ask_exchange":29,"ask":84.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"ohlc":{"ms_of_day":55494382,"open":87.92,"high":90.99,"low":78.0,"close":84.2,"volume":19487449,"count":266651,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"trade":{"ms_of_day":55494382,"sequence":41902585,"size":17,"condition":115,"price":84.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55489658,"bid_size":212,"bid_exchange":29,"bid":69.26,"bid_condition":0,"ask_size":335,"ask_exchange":29,"ask":69.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55494380,"open":72.3,"high":72.96,"low":66.67,"close":69.27,"volume":18101386,"count":172213,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55494380,"sequence":41902581,"size":606,"condition":0,"price":69.279,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"quote":{"ms_of_day":55493313,"bid_size":4505,"bid_exchange":29,"bid":6.11,"bid_condition":0,"ask_size":7021,"ask_exchange":29,"ask":6.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"ohlc":{"ms_of_day":55494384,"open":6.78,"high":6.94,"low":6.0,"close":6.11,"volume":71846663,"count":207569,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"trade":{"ms_of_day":55494384,"sequence":41902589,"size":6,"condition":115,"price":6.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"quote":{"ms_of_day":55487233,"bid_size":350,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":2.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"ohlc":{"ms_of_day":55494382,"open":2.5273,"high":2.87,"low":2.2,"close":2.35,"volume":1616962,"count":6427,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"trade":{"ms_of_day":55494382,"sequence":41902586,"size":100,"condition":0,"price":2.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55493271,"bid_size":316,"bid_exchange":29,"bid":57.82,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":57.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55494383,"open":55.2,"high":59.75,"low":53.95,"close":57.84,"volume":18664918,"count":205737,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55494383,"sequence":41902587,"size":100,"condition":0,"price":57.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"quote":{"ms_of_day":55493624,"bid_size":401,"bid_exchange":29,"bid":231.1,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":231.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"ohlc":{"ms_of_day":55494392,"open":227.05,"high":242.1,"low":189.65,"close":231.08,"volume":3385849,"count":61554,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"trade":{"ms_of_day":55494392,"sequence":41902607,"size":1,"condition":96,"price":231.0891,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55493373,"bid_size":195,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":111.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55494389,"open":113.91,"high":117.21,"low":105.75,"close":111.22,"volume":28241019,"count":200194,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55494389,"sequence":41902591,"size":100,"condition":0,"price":111.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"quote":{"ms_of_day":55491083,"bid_size":193,"bid_exchange":29,"bid":617.65,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":617.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"ohlc":{"ms_of_day":55494386,"open":592.01,"high":631.78,"low":555.63,"close":617.92,"volume":4575728,"count":108445,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"trade":{"ms_of_day":55494386,"sequence":41902590,"size":10,"condition":115,"price":617.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLA"},"quote":{"ms_of_day":55494384,"bid_size":4,"bid_exchange":29,"bid":9.29,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLA"},"ohlc":{"ms_of_day":55494384,"open":6.21,"high":9.62,"low":6.21,"close":9.29,"volume":3827825,"count":27526,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLA"},"trade":{"ms_of_day":55494384,"sequence":41902588,"size":1,"condition":115,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55493373,"bid_size":195,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":111.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55494389,"open":113.91,"high":117.21,"low":105.75,"close":111.22,"volume":28241119,"count":200195,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55494389,"sequence":41902592,"size":100,"condition":0,"price":111.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55493348,"bid_size":100,"bid_exchange":29,"bid":74.51,"bid_condition":0,"ask_size":227,"ask_exchange":29,"ask":74.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55494389,"open":73.0,"high":78.61,"low":56.0,"close":74.73,"volume":8108770,"count":99402,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55494389,"sequence":41902603,"size":100,"condition":4,"price":74.7348,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55494389,"bid_size":183,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":111.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55494389,"open":113.91,"high":117.21,"low":105.75,"close":111.21,"volume":28241131,"count":200196,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55494389,"sequence":41902593,"size":12,"condition":115,"price":111.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55494389,"bid_size":174,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":111.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55494389,"open":113.91,"high":117.21,"low":105.75,"close":111.21,"volume":28241137,"count":200197,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55494389,"sequence":41902594,"size":6,"condition":115,"price":111.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55494389,"bid_size":174,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":111.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55494389,"open":113.91,"high":117.21,"low":105.75,"close":111.21,"volume":28241140,"count":200198,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55494389,"sequence":41902595,"size":3,"condition":115,"price":111.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55494389,"bid_size":172,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":111.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55494389,"open":113.91,"high":117.21,"low":105.75,"close":111.21,"volume":28241141,"count":200199,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55494389,"sequence":41902596,"size":1,"condition":115,"price":111.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55494389,"bid_size":172,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":111.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55494389,"open":113.91,"high":117.21,"low":105.75,"close":111.21,"volume":28241142,"count":200200,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55494389,"sequence":41902597,"size":1,"condition":115,"price":111.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTI"},"quote":{"ms_of_day":55483100,"bid_size":7,"bid_exchange":29,"bid":26.27,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":26.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTI"},"ohlc":{"ms_of_day":55494389,"open":26.87,"high":28.52,"low":24.0,"close":26.29,"volume":2482567,"count":52177,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTI"},"trade":{"ms_of_day":55494389,"sequence":41902598,"size":1,"condition":115,"price":26.2933,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55494389,"bid_size":169,"bid_exchange":29,"bid":111.19,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":111.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55494389,"open":113.91,"high":117.21,"low":105.75,"close":111.21,"volume":28241143,"count":200201,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55494389,"sequence":41902599,"size":1,"condition":115,"price":111.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55494389,"bid_size":169,"bid_exchange":29,"bid":111.19,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":111.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55494389,"open":113.91,"high":117.21,"low":105.75,"close":111.21,"volume":28241243,"count":200202,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55494389,"sequence":41902600,"size":100,"condition":0,"price":111.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55494389,"bid_size":169,"bid_exchange":29,"bid":111.19,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":111.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55494389,"open":113.91,"high":117.21,"low":105.75,"close":111.21,"volume":28241313,"count":200203,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55494389,"sequence":41902601,"size":70,"condition":115,"price":111.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55494389,"bid_size":169,"bid_exchange":29,"bid":111.19,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":111.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55494389,"open":113.91,"high":117.21,"low":105.75,"close":111.21,"volume":28241314,"count":200204,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55494389,"sequence":41902602,"size":1,"condition":115,"price":111.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTAL"},"quote":{"ms_of_day":55363072,"bid_size":305,"bid_exchange":29,"bid":10.24,"bid_condition":0,"ask_size":237,"ask_exchange":29,"ask":10.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTAL"},"ohlc":{"ms_of_day":55494390,"open":9.5,"high":11.32,"low":9.4,"close":10.24,"volume":1195230,"count":22438,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTAL"},"trade":{"ms_of_day":55494390,"sequence":41902606,"size":5,"condition":115,"price":10.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55494366,"bid_size":7450,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":2100,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55494395,"open":60.8,"high":67.73,"low":59.78,"close":63.455,"volume":248648636,"count":1137602,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55494395,"sequence":41902611,"size":2,"condition":115,"price":63.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55494117,"bid_size":7707,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9039,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55494396,"open":29.52,"high":33.18,"low":28.38,"close":31.345,"volume":42160222,"count":93951,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55494396,"sequence":41902614,"size":85,"condition":115,"price":31.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55494366,"bid_size":7450,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":2100,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55494396,"open":60.8,"high":67.73,"low":59.78,"close":63.45,"volume":248648638,"count":1137603,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55494396,"sequence":41902615,"size":2,"condition":115,"price":63.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55493035,"bid_size":51,"bid_exchange":29,"bid":101.15,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55494399,"open":96.41,"high":105.99,"low":94.58,"close":101.17,"volume":16568835,"count":239217,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55494399,"sequence":41902626,"size":1,"condition":115,"price":101.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55494366,"bid_size":7450,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":2100,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55494400,"open":60.8,"high":67.73,"low":59.78,"close":63.455,"volume":248648816,"count":1137604,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55494400,"sequence":41902630,"size":178,"condition":0,"price":63.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55494366,"bid_size":7450,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":2100,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55494401,"open":60.8,"high":67.73,"low":59.78,"close":63.455,"volume":248648916,"count":1137605,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55494401,"sequence":41902631,"size":100,"condition":0,"price":63.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55494366,"bid_size":7450,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":2100,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55494402,"open":60.8,"high":67.73,"low":59.78,"close":63.45,"volume":248649094,"count":1137606,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55494402,"sequence":41902636,"size":178,"condition":0,"price":63.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55494389,"bid_size":169,"bid_exchange":29,"bid":111.19,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":111.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55494389,"open":113.91,"high":117.21,"low":105.75,"close":111.22,"volume":28241318,"count":200205,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55494389,"sequence":41902604,"size":4,"condition":115,"price":111.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"quote":{"ms_of_day":55487233,"bid_size":350,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":2.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"ohlc":{"ms_of_day":55494393,"open":2.5273,"high":2.87,"low":2.2,"close":2.35,"volume":1617018,"count":6428,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"trade":{"ms_of_day":55494393,"sequence":41902608,"size":56,"condition":115,"price":2.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55494389,"bid_size":169,"bid_exchange":29,"bid":111.19,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":111.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55494389,"open":113.91,"high":117.21,"low":105.75,"close":111.21,"volume":28241481,"count":200206,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55494389,"sequence":41902605,"size":163,"condition":0,"price":111.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55493272,"bid_size":103,"bid_exchange":29,"bid":40.73,"bid_condition":0,"ask_size":423,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55494397,"open":39.1,"high":42.5,"low":36.69,"close":40.75,"volume":20281627,"count":196791,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55494397,"sequence":41902617,"size":100,"condition":0,"price":40.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"quote":{"ms_of_day":55487233,"bid_size":350,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":2.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"ohlc":{"ms_of_day":55494393,"open":2.5273,"high":2.87,"low":2.2,"close":2.35,"volume":1617062,"count":6429,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"trade":{"ms_of_day":55494393,"sequence":41902609,"size":44,"condition":115,"price":2.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"quote":{"ms_of_day":55485079,"bid_size":376,"bid_exchange":29,"bid":67.49,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":67.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"ohlc":{"ms_of_day":55494395,"open":67.64,"high":68.42,"low":65.32,"close":67.45,"volume":9181847,"count":54151,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"trade":{"ms_of_day":55494395,"sequence":41902610,"size":1,"condition":96,"price":67.456,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55494390,"bid_size":44,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":111.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55494397,"open":113.91,"high":117.21,"low":105.75,"close":111.21,"volume":28241581,"count":200207,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55494397,"sequence":41902616,"size":100,"condition":0,"price":111.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"quote":{"ms_of_day":55467664,"bid_size":103,"bid_exchange":29,"bid":50.87,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":50.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"ohlc":{"ms_of_day":55494398,"open":52.37,"high":54.88,"low":47.72,"close":50.88,"volume":4370047,"count":56405,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"trade":{"ms_of_day":55494398,"sequence":41902619,"size":6,"condition":115,"price":50.8819,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55494390,"bid_size":44,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":111.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55494398,"open":113.91,"high":117.21,"low":105.75,"close":111.21,"volume":28241671,"count":200208,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55494398,"sequence":41902618,"size":90,"condition":115,"price":111.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFG"},"quote":{"ms_of_day":55489165,"bid_size":6,"bid_exchange":29,"bid":41.24,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":41.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFG"},"ohlc":{"ms_of_day":55494395,"open":41.13,"high":41.65,"low":40.26,"close":41.24,"volume":440177,"count":15586,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFG"},"trade":{"ms_of_day":55494395,"sequence":41902612,"size":1,"condition":115,"price":41.2427,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55493272,"bid_size":103,"bid_exchange":29,"bid":40.73,"bid_condition":0,"ask_size":423,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55494399,"open":39.1,"high":42.5,"low":36.69,"close":40.75,"volume":20281646,"count":196792,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55494399,"sequence":41902625,"size":19,"condition":115,"price":40.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55494398,"bid_size":24,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":111.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55494398,"open":113.91,"high":117.21,"low":105.75,"close":111.21,"volume":28241691,"count":200209,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55494398,"sequence":41902620,"size":20,"condition":115,"price":111.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLQM"},"quote":{"ms_of_day":55484517,"bid_size":700,"bid_exchange":29,"bid":53.37,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":53.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLQM"},"ohlc":{"ms_of_day":55494396,"open":53.8,"high":54.29,"low":51.51,"close":53.45,"volume":807798,"count":3215,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLQM"},"trade":{"ms_of_day":55494396,"sequence":41902613,"size":3,"condition":115,"price":53.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55493272,"bid_size":103,"bid_exchange":29,"bid":40.73,"bid_condition":0,"ask_size":423,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55494399,"open":39.1,"high":42.5,"low":36.69,"close":40.75,"volume":20281665,"count":196793,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55494399,"sequence":41902628,"size":19,"condition":115,"price":40.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55493272,"bid_size":103,"bid_exchange":29,"bid":40.73,"bid_condition":0,"ask_size":423,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55494400,"open":39.1,"high":42.5,"low":36.69,"close":40.75,"volume":20281684,"count":196794,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55494400,"sequence":41902629,"size":19,"condition":115,"price":40.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"quote":{"ms_of_day":55366136,"bid_size":11,"bid_exchange":29,"bid":829.09,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":829.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"ohlc":{"ms_of_day":55494398,"open":905.0,"high":961.0,"low":750.6,"close":829.97,"volume":3523241,"count":99042,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"trade":{"ms_of_day":55494398,"sequence":41902621,"size":1,"condition":115,"price":829.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55493272,"bid_size":103,"bid_exchange":29,"bid":40.73,"bid_condition":0,"ask_size":423,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55494401,"open":39.1,"high":42.5,"low":36.69,"close":40.75,"volume":20281703,"count":196795,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55494401,"sequence":41902633,"size":19,"condition":115,"price":40.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"quote":{"ms_of_day":55366136,"bid_size":11,"bid_exchange":29,"bid":829.09,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":829.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"ohlc":{"ms_of_day":55494398,"open":905.0,"high":961.0,"low":750.6,"close":829.98,"volume":3523242,"count":99043,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"trade":{"ms_of_day":55494398,"sequence":41902622,"size":1,"condition":115,"price":829.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"quote":{"ms_of_day":55366136,"bid_size":11,"bid_exchange":29,"bid":829.09,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":829.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"ohlc":{"ms_of_day":55494398,"open":905.0,"high":961.0,"low":750.6,"close":829.99,"volume":3523243,"count":99044,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"trade":{"ms_of_day":55494398,"sequence":41902623,"size":1,"condition":115,"price":829.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55493272,"bid_size":103,"bid_exchange":29,"bid":40.73,"bid_condition":0,"ask_size":423,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55494401,"open":39.1,"high":42.5,"low":36.69,"close":40.75,"volume":20281722,"count":196796,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55494401,"sequence":41902635,"size":19,"condition":115,"price":40.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"quote":{"ms_of_day":55366136,"bid_size":11,"bid_exchange":29,"bid":829.09,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":829.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"ohlc":{"ms_of_day":55494398,"open":905.0,"high":961.0,"low":750.6,"close":830.0,"volume":3523244,"count":99045,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"trade":{"ms_of_day":55494398,"sequence":41902624,"size":1,"condition":115,"price":830.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"quote":{"ms_of_day":55487233,"bid_size":350,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":2.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"ohlc":{"ms_of_day":55494401,"open":2.5273,"high":2.87,"low":2.2,"close":2.35,"volume":1617162,"count":6430,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"trade":{"ms_of_day":55494401,"sequence":41902634,"size":100,"condition":0,"price":2.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55493272,"bid_size":103,"bid_exchange":29,"bid":40.73,"bid_condition":0,"ask_size":423,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55494402,"open":39.1,"high":42.5,"low":36.69,"close":40.75,"volume":20281727,"count":196797,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55494402,"sequence":41902640,"size":5,"condition":115,"price":40.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"quote":{"ms_of_day":55485394,"bid_size":602,"bid_exchange":29,"bid":16.83,"bid_condition":0,"ask_size":384,"ask_exchange":29,"ask":16.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"ohlc":{"ms_of_day":55494399,"open":17.65,"high":17.65,"low":15.31,"close":16.83,"volume":15229426,"count":68446,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"trade":{"ms_of_day":55494399,"sequence":41902627,"size":1,"condition":115,"price":16.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55491410,"bid_size":200,"bid_exchange":29,"bid":180.12,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55494401,"open":161.79,"high":201.18,"low":145.45,"close":180.26,"volume":48934329,"count":699963,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55494401,"sequence":41902632,"size":2,"condition":96,"price":180.2645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLEU"},"quote":{"ms_of_day":55409962,"bid_size":50,"bid_exchange":29,"bid":2.01,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":2.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLEU"},"ohlc":{"ms_of_day":55494402,"open":1.91,"high":2.8,"low":1.72,"close":2.0,"volume":498912,"count":14854,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLEU"},"trade":{"ms_of_day":55494402,"sequence":41902638,"size":1,"condition":115,"price":2.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALKS"},"quote":{"ms_of_day":55492096,"bid_size":26,"bid_exchange":29,"bid":33.61,"bid_condition":0,"ask_size":395,"ask_exchange":29,"ask":33.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALKS"},"ohlc":{"ms_of_day":55494405,"open":37.09,"high":37.7,"low":32.01,"close":33.61,"volume":11516458,"count":65633,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALKS"},"trade":{"ms_of_day":55494405,"sequence":41902641,"size":4,"condition":115,"price":33.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTU"},"quote":{"ms_of_day":55494365,"bid_size":21200,"bid_exchange":29,"bid":7.2,"bid_condition":0,"ask_size":13200,"ask_exchange":29,"ask":7.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTU"},"ohlc":{"ms_of_day":55494406,"open":6.19,"high":7.45,"low":4.58,"close":7.21,"volume":227213608,"count":273913,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTU"},"trade":{"ms_of_day":55494406,"sequence":41902646,"size":12,"condition":115,"price":7.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55494366,"bid_size":7450,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":2100,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55494402,"open":60.8,"high":67.73,"low":59.78,"close":63.45,"volume":248649194,"count":1137607,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55494402,"sequence":41902637,"size":100,"condition":0,"price":63.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILS"},"quote":{"ms_of_day":55488943,"bid_size":5700,"bid_exchange":29,"bid":99.43,"bid_condition":0,"ask_size":12500,"ask_exchange":29,"ask":99.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILS"},"ohlc":{"ms_of_day":55494406,"open":99.19,"high":99.5,"low":99.189,"close":99.436,"volume":2715830,"count":8255,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILS"},"trade":{"ms_of_day":55494406,"sequence":41902645,"size":135,"condition":0,"price":99.4362,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55468351,"bid_size":405,"bid_exchange":29,"bid":24.59,"bid_condition":0,"ask_size":395,"ask_exchange":29,"ask":24.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55494406,"open":24.28,"high":26.5,"low":23.19,"close":24.59,"volume":8008204,"count":59968,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55494406,"sequence":41902647,"size":1,"condition":115,"price":24.5974,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493957,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55494402,"open":275.25,"high":391.03,"low":168.5,"close":278.88,"volume":581397352,"count":6833645,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55494402,"sequence":41902639,"size":10,"condition":115,"price":278.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"quote":{"ms_of_day":55490163,"bid_size":8,"bid_exchange":29,"bid":824.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":825.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"ohlc":{"ms_of_day":55494405,"open":918.5,"high":936.0,"low":781.0,"close":824.78,"volume":10619536,"count":393256,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"trade":{"ms_of_day":55494405,"sequence":41902642,"size":8,"condition":115,"price":824.7876,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERX"},"quote":{"ms_of_day":55493622,"bid_size":10,"bid_exchange":29,"bid":36.07,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERX"},"ohlc":{"ms_of_day":55494414,"open":32.56,"high":36.55,"low":23.46,"close":36.09,"volume":7074866,"count":68997,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERX"},"trade":{"ms_of_day":55494414,"sequence":41902654,"size":22,"condition":115,"price":36.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"quote":{"ms_of_day":55490527,"bid_size":377,"bid_exchange":29,"bid":42.5,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":42.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"ohlc":{"ms_of_day":55494405,"open":36.98,"high":43.89,"low":35.26,"close":42.51,"volume":27654231,"count":165471,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"trade":{"ms_of_day":55494405,"sequence":41902643,"size":50,"condition":115,"price":42.5116,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"quote":{"ms_of_day":55484437,"bid_size":20,"bid_exchange":29,"bid":233.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":233.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"ohlc":{"ms_of_day":55494406,"open":244.51,"high":264.98,"low":220.41,"close":233.65,"volume":9494243,"count":200057,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"trade":{"ms_of_day":55494406,"sequence":41902644,"size":3,"condition":115,"price":233.6528,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILMN"},"quote":{"ms_of_day":55494375,"bid_size":80,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":82.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILMN"},"ohlc":{"ms_of_day":55494412,"open":85.16,"high":89.12,"low":81.55,"close":82.56,"volume":5306825,"count":60666,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILMN"},"trade":{"ms_of_day":55494412,"sequence":41902649,"size":1,"condition":115,"price":82.5686,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"quote":{"ms_of_day":55484314,"bid_size":20,"bid_exchange":29,"bid":86.51,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":86.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"ohlc":{"ms_of_day":55494414,"open":90.0,"high":91.5,"low":80.2,"close":86.52,"volume":15174410,"count":160441,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"trade":{"ms_of_day":55494414,"sequence":41902655,"size":100,"condition":0,"price":86.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"quote":{"ms_of_day":55487233,"bid_size":350,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":2.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"ohlc":{"ms_of_day":55494414,"open":2.5273,"high":2.87,"low":2.2,"close":2.35,"volume":1617262,"count":6431,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"trade":{"ms_of_day":55494414,"sequence":41902658,"size":100,"condition":0,"price":2.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"quote":{"ms_of_day":55484314,"bid_size":20,"bid_exchange":29,"bid":86.51,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":86.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"ohlc":{"ms_of_day":55494415,"open":90.0,"high":91.5,"low":80.2,"close":86.52,"volume":15174510,"count":160442,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"trade":{"ms_of_day":55494415,"sequence":41902659,"size":100,"condition":0,"price":86.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"quote":{"ms_of_day":55494417,"bid_size":672,"bid_exchange":29,"bid":26.3,"bid_condition":0,"ask_size":29550,"ask_exchange":29,"ask":26.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"ohlc":{"ms_of_day":55494417,"open":24.38,"high":26.86,"low":24.32,"close":26.3,"volume":37142734,"count":69946,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"trade":{"ms_of_day":55494417,"sequence":41902660,"size":100,"condition":95,"price":26.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"quote":{"ms_of_day":55494417,"bid_size":28729,"bid_exchange":29,"bid":26.29,"bid_condition":0,"ask_size":59634,"ask_exchange":29,"ask":26.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"ohlc":{"ms_of_day":55494417,"open":24.38,"high":26.86,"low":24.32,"close":26.3,"volume":37142781,"count":69947,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"trade":{"ms_of_day":55494417,"sequence":41902661,"size":47,"condition":115,"price":26.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"quote":{"ms_of_day":55494417,"bid_size":28729,"bid_exchange":29,"bid":26.29,"bid_condition":0,"ask_size":59634,"ask_exchange":29,"ask":26.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"ohlc":{"ms_of_day":55494417,"open":24.38,"high":26.86,"low":24.32,"close":26.3,"volume":37143006,"count":69948,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"trade":{"ms_of_day":55494417,"sequence":41902662,"size":225,"condition":95,"price":26.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"quote":{"ms_of_day":55494417,"bid_size":28729,"bid_exchange":29,"bid":26.29,"bid_condition":0,"ask_size":59634,"ask_exchange":29,"ask":26.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"ohlc":{"ms_of_day":55494417,"open":24.38,"high":26.86,"low":24.32,"close":26.3,"volume":37143406,"count":69949,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"trade":{"ms_of_day":55494417,"sequence":41902663,"size":400,"condition":95,"price":26.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55493163,"bid_size":500,"bid_exchange":29,"bid":48.28,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55494409,"open":44.1,"high":48.48,"low":42.47,"close":48.24,"volume":18907150,"count":193400,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55494409,"sequence":41902648,"size":8,"condition":115,"price":48.2498,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"quote":{"ms_of_day":55492323,"bid_size":322,"bid_exchange":29,"bid":70.94,"bid_condition":0,"ask_size":521,"ask_exchange":29,"ask":70.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"ohlc":{"ms_of_day":55494412,"open":73.5,"high":76.97,"low":69.85,"close":70.97,"volume":5782519,"count":77361,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"trade":{"ms_of_day":55494412,"sequence":41902650,"size":2,"condition":115,"price":70.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSBC"},"quote":{"ms_of_day":55484568,"bid_size":242,"bid_exchange":29,"bid":58.46,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":58.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSBC"},"ohlc":{"ms_of_day":55494413,"open":58.0,"high":58.89,"low":57.16,"close":58.469,"volume":3751647,"count":64639,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSBC"},"trade":{"ms_of_day":55494413,"sequence":41902653,"size":171,"condition":0,"price":58.4691,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"quote":{"ms_of_day":55494417,"bid_size":28950,"bid_exchange":29,"bid":26.29,"bid_condition":0,"ask_size":49008,"ask_exchange":29,"ask":26.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"ohlc":{"ms_of_day":55494417,"open":24.38,"high":26.86,"low":24.32,"close":26.3,"volume":37143506,"count":69950,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"trade":{"ms_of_day":55494417,"sequence":41902666,"size":100,"condition":0,"price":26.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55493417,"bid_size":50,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55494417,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64154109,"count":984489,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55494417,"sequence":41902665,"size":2,"condition":115,"price":168.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"quote":{"ms_of_day":55492323,"bid_size":322,"bid_exchange":29,"bid":70.94,"bid_condition":0,"ask_size":521,"ask_exchange":29,"ask":70.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"ohlc":{"ms_of_day":55494412,"open":73.5,"high":76.97,"low":69.85,"close":70.97,"volume":5782547,"count":77362,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"trade":{"ms_of_day":55494412,"sequence":41902651,"size":28,"condition":115,"price":70.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"quote":{"ms_of_day":55494315,"bid_size":31,"bid_exchange":29,"bid":54.97,"bid_condition":0,"ask_size":221,"ask_exchange":29,"ask":55.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"ohlc":{"ms_of_day":55494414,"open":65.79,"high":65.79,"low":51.13,"close":55.01,"volume":11532669,"count":158595,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"trade":{"ms_of_day":55494414,"sequence":41902656,"size":1,"condition":115,"price":55.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"quote":{"ms_of_day":55492323,"bid_size":322,"bid_exchange":29,"bid":70.94,"bid_condition":0,"ask_size":521,"ask_exchange":29,"ask":70.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"ohlc":{"ms_of_day":55494412,"open":73.5,"high":76.97,"low":69.85,"close":70.97,"volume":5782564,"count":77363,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"trade":{"ms_of_day":55494412,"sequence":41902652,"size":17,"condition":115,"price":70.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"quote":{"ms_of_day":55492323,"bid_size":322,"bid_exchange":29,"bid":70.94,"bid_condition":0,"ask_size":521,"ask_exchange":29,"ask":70.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"ohlc":{"ms_of_day":55494414,"open":73.5,"high":76.97,"low":69.85,"close":70.95,"volume":5782572,"count":77364,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"trade":{"ms_of_day":55494414,"sequence":41902657,"size":8,"condition":115,"price":70.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"quote":{"ms_of_day":55494418,"bid_size":28650,"bid_exchange":29,"bid":26.29,"bid_condition":0,"ask_size":42408,"ask_exchange":29,"ask":26.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"ohlc":{"ms_of_day":55494418,"open":24.38,"high":26.86,"low":24.32,"close":26.295,"volume":37143606,"count":69951,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"trade":{"ms_of_day":55494418,"sequence":41902667,"size":100,"condition":0,"price":26.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"quote":{"ms_of_day":55488721,"bid_size":7,"bid_exchange":29,"bid":51.61,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":51.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"ohlc":{"ms_of_day":55494417,"open":46.17,"high":53.2,"low":44.34,"close":51.6,"volume":3821307,"count":66545,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"trade":{"ms_of_day":55494417,"sequence":41902664,"size":61,"condition":115,"price":51.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"quote":{"ms_of_day":55487617,"bid_size":600,"bid_exchange":29,"bid":5.42,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":5.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"ohlc":{"ms_of_day":55494418,"open":4.82,"high":5.76,"low":4.54,"close":5.435,"volume":2791692,"count":10758,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"trade":{"ms_of_day":55494418,"sequence":41902669,"size":100,"condition":0,"price":5.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55493417,"bid_size":50,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55494419,"open":181.33,"high":206.33,"low":160.01,"close":168.94,"volume":64154111,"count":984490,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55494419,"sequence":41902671,"size":2,"condition":115,"price":168.948,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"quote":{"ms_of_day":55491395,"bid_size":100,"bid_exchange":29,"bid":26.99,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":27.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"ohlc":{"ms_of_day":55494422,"open":24.59,"high":27.39,"low":24.15,"close":27.03,"volume":2476760,"count":37915,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"trade":{"ms_of_day":55494422,"sequence":41902674,"size":2,"condition":115,"price":27.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"quote":{"ms_of_day":55484314,"bid_size":20,"bid_exchange":29,"bid":86.51,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":86.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"ohlc":{"ms_of_day":55494424,"open":90.0,"high":91.5,"low":80.2,"close":86.52,"volume":15174635,"count":160443,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"trade":{"ms_of_day":55494424,"sequence":41902678,"size":125,"condition":0,"price":86.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVE"},"quote":{"ms_of_day":55493345,"bid_size":95,"bid_exchange":29,"bid":22.88,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":22.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVE"},"ohlc":{"ms_of_day":55494418,"open":20.77,"high":22.89,"low":20.6,"close":22.89,"volume":335435,"count":9253,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVE"},"trade":{"ms_of_day":55494418,"sequence":41902668,"size":2,"condition":115,"price":22.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"quote":{"ms_of_day":55270380,"bid_size":27,"bid_exchange":29,"bid":9.1,"bid_condition":0,"ask_size":349,"ask_exchange":29,"ask":9.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"ohlc":{"ms_of_day":55494419,"open":10.39,"high":11.4,"low":8.3,"close":9.11,"volume":1157104,"count":11785,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"trade":{"ms_of_day":55494419,"sequence":41902670,"size":10,"condition":115,"price":9.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"quote":{"ms_of_day":55494017,"bid_size":1821,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":1466,"ask_exchange":29,"ask":37.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"ohlc":{"ms_of_day":55494421,"open":36.15,"high":37.9,"low":34.65,"close":37.41,"volume":162382322,"count":450365,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"trade":{"ms_of_day":55494421,"sequence":41902673,"size":12,"condition":115,"price":37.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVE"},"quote":{"ms_of_day":55493345,"bid_size":95,"bid_exchange":29,"bid":22.88,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":22.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVE"},"ohlc":{"ms_of_day":55494420,"open":20.77,"high":22.89,"low":20.6,"close":22.88,"volume":335436,"count":9254,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVE"},"trade":{"ms_of_day":55494420,"sequence":41902672,"size":1,"condition":115,"price":22.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55493941,"bid_size":90,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55494423,"open":92.85,"high":120.97,"low":76.14,"close":91.74,"volume":96206048,"count":878687,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55494423,"sequence":41902675,"size":160,"condition":4,"price":91.7438,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"quote":{"ms_of_day":55493772,"bid_size":868,"bid_exchange":29,"bid":40.42,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":40.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"ohlc":{"ms_of_day":55494423,"open":38.61,"high":40.79,"low":37.89,"close":40.44,"volume":2406117,"count":19089,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"trade":{"ms_of_day":55494423,"sequence":41902676,"size":200,"condition":0,"price":40.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55493509,"bid_size":15,"bid_exchange":29,"bid":607.63,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":607.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55494424,"open":646.08,"high":704.19,"low":562.53,"close":607.8,"volume":73173105,"count":1242116,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55494424,"sequence":41902677,"size":1,"condition":115,"price":607.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"quote":{"ms_of_day":55493115,"bid_size":79,"bid_exchange":29,"bid":107.2,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":107.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"ohlc":{"ms_of_day":55494425,"open":113.81,"high":124.24,"low":101.76,"close":107.17,"volume":26879088,"count":372764,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"trade":{"ms_of_day":55494425,"sequence":41902679,"size":15,"condition":96,"price":107.1736,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"quote":{"ms_of_day":55494429,"bid_size":414,"bid_exchange":29,"bid":7.51,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":7.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"ohlc":{"ms_of_day":55494429,"open":7.87,"high":8.74,"low":6.9,"close":7.52,"volume":2617374,"count":37880,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"trade":{"ms_of_day":55494429,"sequence":41902682,"size":200,"condition":95,"price":7.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"quote":{"ms_of_day":55484314,"bid_size":20,"bid_exchange":29,"bid":86.51,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":86.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"ohlc":{"ms_of_day":55494428,"open":90.0,"high":91.5,"low":80.2,"close":86.52,"volume":15174710,"count":160444,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"trade":{"ms_of_day":55494428,"sequence":41902681,"size":75,"condition":115,"price":86.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55468634,"bid_size":105,"bid_exchange":29,"bid":26.5,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":26.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55494427,"open":23.92,"high":27.24,"low":22.22,"close":26.5,"volume":4456020,"count":46784,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55494427,"sequence":41902680,"size":100,"condition":0,"price":26.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMD"},"quote":{"ms_of_day":55490997,"bid_size":300,"bid_exchange":29,"bid":17.01,"bid_condition":0,"ask_size":754,"ask_exchange":29,"ask":17.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMD"},"ohlc":{"ms_of_day":55494432,"open":17.9,"high":20.05,"low":16.73,"close":17.02,"volume":6818068,"count":77755,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMD"},"trade":{"ms_of_day":55494432,"sequence":41902688,"size":2,"condition":115,"price":17.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOMO"},"quote":{"ms_of_day":55492081,"bid_size":1337,"bid_exchange":29,"bid":6.6,"bid_condition":0,"ask_size":1831,"ask_exchange":29,"ask":6.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOMO"},"ohlc":{"ms_of_day":55494432,"open":7.15,"high":7.34,"low":6.37,"close":6.6,"volume":2551353,"count":20105,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOMO"},"trade":{"ms_of_day":55494432,"sequence":41902689,"size":1,"condition":115,"price":6.6017,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55494390,"bid_size":100,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1376,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55494431,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120299710,"count":1209663,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55494431,"sequence":41902686,"size":4,"condition":115,"price":224.9001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"quote":{"ms_of_day":55493446,"bid_size":175,"bid_exchange":29,"bid":17.51,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":17.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"ohlc":{"ms_of_day":55494436,"open":17.35,"high":20.99,"low":16.31,"close":17.52,"volume":3139566,"count":36941,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"trade":{"ms_of_day":55494436,"sequence":41902696,"size":3,"condition":115,"price":17.5264,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55494027,"bid_size":69,"bid_exchange":29,"bid":149.39,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":149.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55494432,"open":153.75,"high":157.59,"low":144.35,"close":149.4,"volume":26971590,"count":288194,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55494432,"sequence":41902690,"size":6,"condition":115,"price":149.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"quote":{"ms_of_day":55494429,"bid_size":414,"bid_exchange":29,"bid":7.51,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":7.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"ohlc":{"ms_of_day":55494429,"open":7.87,"high":8.74,"low":6.9,"close":7.52,"volume":2617392,"count":37881,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"trade":{"ms_of_day":55494429,"sequence":41902683,"size":18,"condition":115,"price":7.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNA"},"quote":{"ms_of_day":55484792,"bid_size":4731,"bid_exchange":29,"bid":13.02,"bid_condition":0,"ask_size":917,"ask_exchange":29,"ask":13.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNA"},"ohlc":{"ms_of_day":55494440,"open":12.98,"high":13.09,"low":12.98,"close":13.02,"volume":4327897,"count":23377,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNA"},"trade":{"ms_of_day":55494440,"sequence":41902702,"size":100,"condition":0,"price":13.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"quote":{"ms_of_day":55493011,"bid_size":260,"bid_exchange":29,"bid":20.59,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":20.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"ohlc":{"ms_of_day":55494431,"open":25.39,"high":25.39,"low":19.12,"close":20.59,"volume":5076404,"count":38565,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"trade":{"ms_of_day":55494431,"sequence":41902687,"size":50,"condition":115,"price":20.5916,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"quote":{"ms_of_day":55494429,"bid_size":414,"bid_exchange":29,"bid":7.51,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":7.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"ohlc":{"ms_of_day":55494429,"open":7.87,"high":8.74,"low":6.9,"close":7.52,"volume":2617399,"count":37882,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"trade":{"ms_of_day":55494429,"sequence":41902684,"size":7,"condition":115,"price":7.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYD"},"quote":{"ms_of_day":55493273,"bid_size":300,"bid_exchange":29,"bid":44.0,"bid_condition":0,"ask_size":1450,"ask_exchange":29,"ask":44.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYD"},"ohlc":{"ms_of_day":55494438,"open":44.4,"high":46.99,"low":42.3,"close":44.0,"volume":1425472,"count":22062,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYD"},"trade":{"ms_of_day":55494438,"sequence":41902700,"size":23,"condition":115,"price":44.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUM"},"quote":{"ms_of_day":55487919,"bid_size":249,"bid_exchange":29,"bid":157.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":157.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUM"},"ohlc":{"ms_of_day":55494434,"open":159.37,"high":162.0,"low":155.03,"close":157.32,"volume":2835117,"count":46950,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUM"},"trade":{"ms_of_day":55494434,"sequence":41902693,"size":100,"condition":0,"price":157.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"quote":{"ms_of_day":55494429,"bid_size":123,"bid_exchange":29,"bid":7.52,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":7.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"ohlc":{"ms_of_day":55494431,"open":7.87,"high":8.74,"low":6.9,"close":7.525,"volume":2617499,"count":37883,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"trade":{"ms_of_day":55494431,"sequence":41902685,"size":100,"condition":0,"price":7.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"quote":{"ms_of_day":55493446,"bid_size":175,"bid_exchange":29,"bid":17.51,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":17.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"ohlc":{"ms_of_day":55494441,"open":17.35,"high":20.99,"low":16.31,"close":17.52,"volume":3139569,"count":36942,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"trade":{"ms_of_day":55494441,"sequence":41902710,"size":3,"condition":115,"price":17.5264,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUM"},"quote":{"ms_of_day":55487919,"bid_size":249,"bid_exchange":29,"bid":157.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":157.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUM"},"ohlc":{"ms_of_day":55494434,"open":159.37,"high":162.0,"low":155.03,"close":157.32,"volume":2835142,"count":46951,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUM"},"trade":{"ms_of_day":55494434,"sequence":41902694,"size":25,"condition":115,"price":157.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"quote":{"ms_of_day":55490527,"bid_size":377,"bid_exchange":29,"bid":42.5,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":42.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"ohlc":{"ms_of_day":55494440,"open":36.98,"high":43.89,"low":35.26,"close":42.52,"volume":27654249,"count":165472,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"trade":{"ms_of_day":55494440,"sequence":41902703,"size":18,"condition":115,"price":42.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKR"},"quote":{"ms_of_day":55494090,"bid_size":500,"bid_exchange":29,"bid":43.61,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":43.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKR"},"ohlc":{"ms_of_day":55494432,"open":41.22,"high":48.93,"low":41.22,"close":43.63,"volume":10463351,"count":78172,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKR"},"trade":{"ms_of_day":55494432,"sequence":41902691,"size":10,"condition":115,"price":43.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GH"},"quote":{"ms_of_day":55488358,"bid_size":554,"bid_exchange":29,"bid":45.71,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":45.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GH"},"ohlc":{"ms_of_day":55494435,"open":35.12,"high":48.0,"low":35.12,"close":45.75,"volume":10672533,"count":115023,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GH"},"trade":{"ms_of_day":55494435,"sequence":41902695,"size":100,"condition":0,"price":45.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55493559,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55494441,"open":155.67,"high":159.73,"low":148.34,"close":158.79,"volume":14874917,"count":172165,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55494441,"sequence":41902711,"size":6,"condition":115,"price":158.798,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"quote":{"ms_of_day":55490527,"bid_size":377,"bid_exchange":29,"bid":42.5,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":42.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"ohlc":{"ms_of_day":55494440,"open":36.98,"high":43.89,"low":35.26,"close":42.52,"volume":27654250,"count":165473,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"trade":{"ms_of_day":55494440,"sequence":41902704,"size":1,"condition":115,"price":42.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"quote":{"ms_of_day":55490527,"bid_size":377,"bid_exchange":29,"bid":42.5,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":42.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"ohlc":{"ms_of_day":55494441,"open":36.98,"high":43.89,"low":35.26,"close":42.52,"volume":27654261,"count":165474,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"trade":{"ms_of_day":55494441,"sequence":41902705,"size":11,"condition":115,"price":42.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"quote":{"ms_of_day":55490527,"bid_size":377,"bid_exchange":29,"bid":42.5,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":42.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"ohlc":{"ms_of_day":55494441,"open":36.98,"high":43.89,"low":35.26,"close":42.52,"volume":27654361,"count":165475,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"trade":{"ms_of_day":55494441,"sequence":41902706,"size":100,"condition":0,"price":42.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"quote":{"ms_of_day":55493446,"bid_size":175,"bid_exchange":29,"bid":17.51,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":17.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"ohlc":{"ms_of_day":55494444,"open":17.35,"high":20.99,"low":16.31,"close":17.52,"volume":3139570,"count":36943,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"trade":{"ms_of_day":55494444,"sequence":41902715,"size":1,"condition":115,"price":17.5264,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55494209,"bid_size":2043,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11169,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55494437,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138494592,"count":495059,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55494437,"sequence":41902697,"size":207,"condition":0,"price":13.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"quote":{"ms_of_day":55490527,"bid_size":377,"bid_exchange":29,"bid":42.5,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":42.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"ohlc":{"ms_of_day":55494441,"open":36.98,"high":43.89,"low":35.26,"close":42.52,"volume":27654368,"count":165476,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"trade":{"ms_of_day":55494441,"sequence":41902707,"size":7,"condition":115,"price":42.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"quote":{"ms_of_day":55490527,"bid_size":377,"bid_exchange":29,"bid":42.5,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":42.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"ohlc":{"ms_of_day":55494441,"open":36.98,"high":43.89,"low":35.26,"close":42.52,"volume":27654370,"count":165477,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"trade":{"ms_of_day":55494441,"sequence":41902708,"size":2,"condition":115,"price":42.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"quote":{"ms_of_day":55494433,"bid_size":116,"bid_exchange":29,"bid":7.52,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":7.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"ohlc":{"ms_of_day":55494434,"open":7.87,"high":8.74,"low":6.9,"close":7.525,"volume":2617599,"count":37884,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"trade":{"ms_of_day":55494434,"sequence":41902692,"size":100,"condition":0,"price":7.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"quote":{"ms_of_day":55490527,"bid_size":377,"bid_exchange":29,"bid":42.5,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":42.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"ohlc":{"ms_of_day":55494441,"open":36.98,"high":43.89,"low":35.26,"close":42.52,"volume":27654470,"count":165478,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"trade":{"ms_of_day":55494441,"sequence":41902709,"size":100,"condition":0,"price":42.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"quote":{"ms_of_day":55492877,"bid_size":101,"bid_exchange":29,"bid":19.27,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":19.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"ohlc":{"ms_of_day":55494442,"open":23.94,"high":25.98,"low":18.23,"close":19.31,"volume":7089060,"count":82600,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"trade":{"ms_of_day":55494442,"sequence":41902712,"size":6,"condition":115,"price":19.3158,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55492350,"bid_size":42,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":53.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55494437,"open":53.98,"high":59.5,"low":42.89,"close":53.15,"volume":47978043,"count":492884,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55494437,"sequence":41902698,"size":5,"condition":115,"price":53.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494172,"bid_size":14623,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":43289,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494442,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208031353,"count":91143,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494442,"sequence":41902714,"size":8467,"condition":0,"price":11.6909,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55492350,"bid_size":42,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":53.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55494437,"open":53.98,"high":59.5,"low":42.89,"close":53.15,"volume":47978048,"count":492885,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55494437,"sequence":41902699,"size":5,"condition":115,"price":53.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55494217,"bid_size":600,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":492,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55494442,"open":37.29,"high":39.56,"low":34.62,"close":35.22,"volume":31228473,"count":315250,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55494442,"sequence":41902713,"size":90,"condition":96,"price":35.2295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"quote":{"ms_of_day":55492602,"bid_size":100,"bid_exchange":29,"bid":244.47,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":244.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"ohlc":{"ms_of_day":55494439,"open":249.92,"high":254.0,"low":230.19,"close":244.47,"volume":5653484,"count":147698,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"trade":{"ms_of_day":55494439,"sequence":41902701,"size":1,"condition":115,"price":244.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"quote":{"ms_of_day":55488066,"bid_size":309,"bid_exchange":29,"bid":82.23,"bid_condition":0,"ask_size":253,"ask_exchange":29,"ask":82.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"ohlc":{"ms_of_day":55494444,"open":88.2,"high":92.28,"low":80.49,"close":82.25,"volume":14859156,"count":171966,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"trade":{"ms_of_day":55494444,"sequence":41902716,"size":3,"condition":115,"price":82.2521,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"quote":{"ms_of_day":55474830,"bid_size":107,"bid_exchange":29,"bid":244.97,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":245.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"ohlc":{"ms_of_day":55494447,"open":239.01,"high":248.2,"low":237.27,"close":245.01,"volume":4451421,"count":81818,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"trade":{"ms_of_day":55494447,"sequence":41902722,"size":12,"condition":115,"price":245.0153,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"quote":{"ms_of_day":55494450,"bid_size":3463,"bid_exchange":29,"bid":9.26,"bid_condition":0,"ask_size":603,"ask_exchange":29,"ask":9.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"ohlc":{"ms_of_day":55494450,"open":9.03,"high":9.76,"low":9.03,"close":9.27,"volume":5714034,"count":38767,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"trade":{"ms_of_day":55494450,"sequence":41902723,"size":100,"condition":95,"price":9.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTAI"},"quote":{"ms_of_day":55483847,"bid_size":5,"bid_exchange":29,"bid":115.03,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":115.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTAI"},"ohlc":{"ms_of_day":55494445,"open":106.49,"high":118.0,"low":92.81,"close":115.26,"volume":5170908,"count":75851,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTAI"},"trade":{"ms_of_day":55494445,"sequence":41902718,"size":1,"condition":115,"price":115.2683,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"quote":{"ms_of_day":55494450,"bid_size":3463,"bid_exchange":29,"bid":9.26,"bid_condition":0,"ask_size":603,"ask_exchange":29,"ask":9.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"ohlc":{"ms_of_day":55494450,"open":9.03,"high":9.76,"low":9.03,"close":9.27,"volume":5714134,"count":38768,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"trade":{"ms_of_day":55494450,"sequence":41902724,"size":100,"condition":95,"price":9.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"quote":{"ms_of_day":55492855,"bid_size":44300,"bid_exchange":29,"bid":5.59,"bid_condition":0,"ask_size":23199,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"ohlc":{"ms_of_day":55494451,"open":5.61,"high":5.99,"low":5.36,"close":5.595,"volume":64651994,"count":64351,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"trade":{"ms_of_day":55494451,"sequence":41902728,"size":100,"condition":0,"price":5.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"quote":{"ms_of_day":55492855,"bid_size":44300,"bid_exchange":29,"bid":5.59,"bid_condition":0,"ask_size":23199,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"ohlc":{"ms_of_day":55494451,"open":5.61,"high":5.99,"low":5.36,"close":5.595,"volume":64652294,"count":64352,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"trade":{"ms_of_day":55494451,"sequence":41902729,"size":300,"condition":0,"price":5.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"quote":{"ms_of_day":55493566,"bid_size":130,"bid_exchange":29,"bid":175.9,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":175.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"ohlc":{"ms_of_day":55494444,"open":181.45,"high":191.92,"low":167.22,"close":175.95,"volume":9547199,"count":179406,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"trade":{"ms_of_day":55494444,"sequence":41902717,"size":5,"condition":115,"price":175.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"quote":{"ms_of_day":55493001,"bid_size":2200,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":2.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"ohlc":{"ms_of_day":55494446,"open":2.85,"high":3.22,"low":2.45,"close":2.64,"volume":18176546,"count":25074,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"trade":{"ms_of_day":55494446,"sequence":41902719,"size":2146,"condition":0,"price":2.6411,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"quote":{"ms_of_day":55492855,"bid_size":44300,"bid_exchange":29,"bid":5.59,"bid_condition":0,"ask_size":23199,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"ohlc":{"ms_of_day":55494452,"open":5.61,"high":5.99,"low":5.36,"close":5.595,"volume":64652465,"count":64353,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"trade":{"ms_of_day":55494452,"sequence":41902734,"size":171,"condition":0,"price":5.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"quote":{"ms_of_day":55493001,"bid_size":2200,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":2.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"ohlc":{"ms_of_day":55494446,"open":2.85,"high":3.22,"low":2.45,"close":2.64,"volume":18179400,"count":25075,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"trade":{"ms_of_day":55494446,"sequence":41902720,"size":2854,"condition":0,"price":2.6411,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CE"},"quote":{"ms_of_day":55491186,"bid_size":577,"bid_exchange":29,"bid":58.4,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":58.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CE"},"ohlc":{"ms_of_day":55494447,"open":51.08,"high":60.15,"low":46.99,"close":58.37,"volume":7631213,"count":126973,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CE"},"trade":{"ms_of_day":55494447,"sequence":41902721,"size":100,"condition":4,"price":58.3739,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"quote":{"ms_of_day":55489988,"bid_size":7430,"bid_exchange":29,"bid":72.85,"bid_condition":0,"ask_size":10232,"ask_exchange":29,"ask":72.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"ohlc":{"ms_of_day":55494450,"open":73.34,"high":73.82,"low":72.23,"close":72.85,"volume":21995446,"count":104647,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"trade":{"ms_of_day":55494450,"sequence":41902725,"size":178,"condition":0,"price":72.8544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"quote":{"ms_of_day":55494451,"bid_size":1400,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":603,"ask_exchange":29,"ask":9.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"ohlc":{"ms_of_day":55494451,"open":9.03,"high":9.76,"low":9.03,"close":9.27,"volume":5714234,"count":38769,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"trade":{"ms_of_day":55494451,"sequence":41902727,"size":100,"condition":0,"price":9.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"quote":{"ms_of_day":55493781,"bid_size":144,"bid_exchange":29,"bid":102.75,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":102.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"ohlc":{"ms_of_day":55494451,"open":92.43,"high":104.87,"low":87.92,"close":102.75,"volume":16910219,"count":239547,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"trade":{"ms_of_day":55494451,"sequence":41902726,"size":100,"condition":0,"price":102.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABAT"},"quote":{"ms_of_day":55494451,"bid_size":3455,"bid_exchange":29,"bid":1.19,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":1.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABAT"},"ohlc":{"ms_of_day":55494451,"open":1.03,"high":1.22,"low":0.9,"close":1.19,"volume":4161516,"count":9769,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABAT"},"trade":{"ms_of_day":55494451,"sequence":41902730,"size":10,"condition":115,"price":1.195,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"quote":{"ms_of_day":55493106,"bid_size":1669,"bid_exchange":29,"bid":10.69,"bid_condition":0,"ask_size":958,"ask_exchange":29,"ask":10.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"ohlc":{"ms_of_day":55494451,"open":10.53,"high":10.79,"low":10.15,"close":10.7,"volume":3599592,"count":29047,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"trade":{"ms_of_day":55494451,"sequence":41902733,"size":11,"condition":115,"price":10.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABAT"},"quote":{"ms_of_day":55494451,"bid_size":3455,"bid_exchange":29,"bid":1.19,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":1.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABAT"},"ohlc":{"ms_of_day":55494451,"open":1.03,"high":1.22,"low":0.9,"close":1.19,"volume":4161606,"count":9770,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABAT"},"trade":{"ms_of_day":55494451,"sequence":41902731,"size":90,"condition":115,"price":1.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"quote":{"ms_of_day":55494451,"bid_size":1300,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":803,"ask_exchange":29,"ask":9.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"ohlc":{"ms_of_day":55494451,"open":9.03,"high":9.76,"low":9.03,"close":9.27,"volume":5714266,"count":38770,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"trade":{"ms_of_day":55494451,"sequence":41902732,"size":32,"condition":115,"price":9.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"quote":{"ms_of_day":55486615,"bid_size":1726,"bid_exchange":29,"bid":6.99,"bid_condition":0,"ask_size":892,"ask_exchange":29,"ask":7.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"ohlc":{"ms_of_day":55494453,"open":7.3,"high":7.49,"low":6.8,"close":7.0,"volume":1974714,"count":18735,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"trade":{"ms_of_day":55494453,"sequence":41902740,"size":1,"condition":96,"price":7.0009,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55477864,"bid_size":394,"bid_exchange":29,"bid":262.68,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":262.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55494455,"open":252.0,"high":267.95,"low":250.26,"close":262.74,"volume":15335984,"count":233124,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55494455,"sequence":41902752,"size":1,"condition":115,"price":262.7413,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSP"},"quote":{"ms_of_day":55390149,"bid_size":20,"bid_exchange":29,"bid":89.69,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":89.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSP"},"ohlc":{"ms_of_day":55494456,"open":87.08,"high":91.19,"low":84.72,"close":89.7,"volume":969228,"count":41157,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSP"},"trade":{"ms_of_day":55494456,"sequence":41902757,"size":2,"condition":115,"price":89.707,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"quote":{"ms_of_day":55494437,"bid_size":114,"bid_exchange":29,"bid":7.52,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":7.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"ohlc":{"ms_of_day":55494456,"open":7.87,"high":8.74,"low":6.9,"close":7.525,"volume":2617646,"count":37885,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"trade":{"ms_of_day":55494456,"sequence":41902755,"size":47,"condition":115,"price":7.525,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55490024,"bid_size":10,"bid_exchange":29,"bid":110.93,"bid_condition":0,"ask_size":632,"ask_exchange":29,"ask":110.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55494456,"open":119.0,"high":120.99,"low":110.42,"close":110.93,"volume":13237966,"count":231132,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55494456,"sequence":41902760,"size":100,"condition":0,"price":110.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"quote":{"ms_of_day":55493781,"bid_size":144,"bid_exchange":29,"bid":102.75,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":102.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"ohlc":{"ms_of_day":55494452,"open":92.43,"high":104.87,"low":87.92,"close":102.75,"volume":16910487,"count":239548,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"trade":{"ms_of_day":55494452,"sequence":41902736,"size":268,"condition":0,"price":102.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"quote":{"ms_of_day":55481508,"bid_size":9582,"bid_exchange":29,"bid":2.33,"bid_condition":0,"ask_size":11800,"ask_exchange":29,"ask":2.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"ohlc":{"ms_of_day":55494458,"open":2.4,"high":2.42,"low":2.12,"close":2.332,"volume":44807177,"count":100588,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"trade":{"ms_of_day":55494458,"sequence":41902768,"size":21,"condition":115,"price":2.3321,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"quote":{"ms_of_day":55486143,"bid_size":510,"bid_exchange":29,"bid":29.99,"bid_condition":0,"ask_size":326,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"ohlc":{"ms_of_day":55494457,"open":28.11,"high":30.99,"low":27.7,"close":29.99,"volume":17983239,"count":159407,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"trade":{"ms_of_day":55494457,"sequence":41902765,"size":1,"condition":115,"price":29.9909,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBRG"},"quote":{"ms_of_day":55404142,"bid_size":240,"bid_exchange":29,"bid":28.47,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":28.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBRG"},"ohlc":{"ms_of_day":55494458,"open":28.62,"high":31.82,"low":26.7,"close":28.54,"volume":1059019,"count":18364,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBRG"},"trade":{"ms_of_day":55494458,"sequence":41902770,"size":2,"condition":115,"price":28.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"quote":{"ms_of_day":55492855,"bid_size":44300,"bid_exchange":29,"bid":5.59,"bid_condition":0,"ask_size":23199,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"ohlc":{"ms_of_day":55494452,"open":5.61,"high":5.99,"low":5.36,"close":5.595,"volume":64652694,"count":64354,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"trade":{"ms_of_day":55494452,"sequence":41902735,"size":229,"condition":0,"price":5.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"quote":{"ms_of_day":55493106,"bid_size":1669,"bid_exchange":29,"bid":10.69,"bid_condition":0,"ask_size":958,"ask_exchange":29,"ask":10.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"ohlc":{"ms_of_day":55494452,"open":10.53,"high":10.79,"low":10.15,"close":10.7,"volume":3599681,"count":29048,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"trade":{"ms_of_day":55494452,"sequence":41902737,"size":89,"condition":115,"price":10.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"quote":{"ms_of_day":55486143,"bid_size":510,"bid_exchange":29,"bid":29.99,"bid_condition":0,"ask_size":326,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"ohlc":{"ms_of_day":55494458,"open":28.11,"high":30.99,"low":27.7,"close":29.99,"volume":17983242,"count":159408,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"trade":{"ms_of_day":55494458,"sequence":41902769,"size":3,"condition":115,"price":29.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"quote":{"ms_of_day":55481508,"bid_size":9582,"bid_exchange":29,"bid":2.33,"bid_condition":0,"ask_size":11800,"ask_exchange":29,"ask":2.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"ohlc":{"ms_of_day":55494459,"open":2.4,"high":2.42,"low":2.12,"close":2.335,"volume":44807178,"count":100589,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"trade":{"ms_of_day":55494459,"sequence":41902774,"size":1,"condition":115,"price":2.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"quote":{"ms_of_day":55493106,"bid_size":1669,"bid_exchange":29,"bid":10.69,"bid_condition":0,"ask_size":958,"ask_exchange":29,"ask":10.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"ohlc":{"ms_of_day":55494452,"open":10.53,"high":10.79,"low":10.15,"close":10.7,"volume":3599722,"count":29049,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"trade":{"ms_of_day":55494452,"sequence":41902738,"size":41,"condition":115,"price":10.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEAM"},"quote":{"ms_of_day":55490526,"bid_size":220,"bid_exchange":29,"bid":22.5,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":22.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEAM"},"ohlc":{"ms_of_day":55494459,"open":25.56,"high":25.99,"low":21.55,"close":22.5,"volume":7170573,"count":56877,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEAM"},"trade":{"ms_of_day":55494459,"sequence":41902775,"size":24,"condition":115,"price":22.5016,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"quote":{"ms_of_day":55492855,"bid_size":44300,"bid_exchange":29,"bid":5.59,"bid_condition":0,"ask_size":23199,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"ohlc":{"ms_of_day":55494452,"open":5.61,"high":5.99,"low":5.36,"close":5.595,"volume":64653094,"count":64355,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"trade":{"ms_of_day":55494452,"sequence":41902739,"size":400,"condition":0,"price":5.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55494453,"bid_size":50,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55494453,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64154205,"count":984491,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55494453,"sequence":41902744,"size":94,"condition":115,"price":168.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"quote":{"ms_of_day":55480304,"bid_size":305,"bid_exchange":29,"bid":33.29,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":33.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"ohlc":{"ms_of_day":55494453,"open":33.33,"high":36.73,"low":30.55,"close":33.29,"volume":7336996,"count":103843,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"trade":{"ms_of_day":55494453,"sequence":41902741,"size":1,"condition":115,"price":33.2963,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55494453,"bid_size":50,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55494454,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64154305,"count":984492,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55494454,"sequence":41902745,"size":100,"condition":0,"price":168.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55494453,"bid_size":50,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55494455,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64154325,"count":984493,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55494455,"sequence":41902751,"size":20,"condition":96,"price":168.9387,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"quote":{"ms_of_day":55492855,"bid_size":44300,"bid_exchange":29,"bid":5.59,"bid_condition":0,"ask_size":23199,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"ohlc":{"ms_of_day":55494453,"open":5.61,"high":5.99,"low":5.36,"close":5.595,"volume":64653494,"count":64356,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"trade":{"ms_of_day":55494453,"sequence":41902742,"size":400,"condition":0,"price":5.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHG"},"quote":{"ms_of_day":55473830,"bid_size":60,"bid_exchange":29,"bid":37.25,"bid_condition":0,"ask_size":571,"ask_exchange":29,"ask":37.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHG"},"ohlc":{"ms_of_day":55494453,"open":38.71,"high":45.28,"low":31.34,"close":37.24,"volume":5584760,"count":102232,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHG"},"trade":{"ms_of_day":55494453,"sequence":41902743,"size":100,"condition":0,"price":37.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55494453,"bid_size":50,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55494456,"open":181.33,"high":206.33,"low":160.01,"close":168.94,"volume":64154330,"count":984494,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55494456,"sequence":41902756,"size":5,"condition":115,"price":168.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"quote":{"ms_of_day":55492855,"bid_size":44300,"bid_exchange":29,"bid":5.59,"bid_condition":0,"ask_size":23199,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"ohlc":{"ms_of_day":55494454,"open":5.61,"high":5.99,"low":5.36,"close":5.595,"volume":64653894,"count":64357,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"trade":{"ms_of_day":55494454,"sequence":41902746,"size":400,"condition":0,"price":5.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"quote":{"ms_of_day":55493757,"bid_size":5,"bid_exchange":29,"bid":348.79,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":349.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"ohlc":{"ms_of_day":55494456,"open":341.7,"high":366.6,"low":300.0,"close":348.87,"volume":2139597,"count":39597,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"trade":{"ms_of_day":55494456,"sequence":41902761,"size":2,"condition":115,"price":348.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55494453,"bid_size":50,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55494457,"open":181.33,"high":206.33,"low":160.01,"close":168.94,"volume":64154333,"count":984495,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55494457,"sequence":41902764,"size":3,"condition":115,"price":168.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"quote":{"ms_of_day":55492855,"bid_size":44300,"bid_exchange":29,"bid":5.59,"bid_condition":0,"ask_size":23199,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"ohlc":{"ms_of_day":55494455,"open":5.61,"high":5.99,"low":5.36,"close":5.595,"volume":64653965,"count":64358,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"trade":{"ms_of_day":55494455,"sequence":41902747,"size":71,"condition":115,"price":5.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"quote":{"ms_of_day":55492855,"bid_size":44300,"bid_exchange":29,"bid":5.59,"bid_condition":0,"ask_size":23199,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"ohlc":{"ms_of_day":55494455,"open":5.61,"high":5.99,"low":5.36,"close":5.595,"volume":64654194,"count":64359,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"trade":{"ms_of_day":55494455,"sequence":41902748,"size":229,"condition":0,"price":5.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"quote":{"ms_of_day":55492855,"bid_size":44300,"bid_exchange":29,"bid":5.59,"bid_condition":0,"ask_size":23199,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"ohlc":{"ms_of_day":55494455,"open":5.61,"high":5.99,"low":5.36,"close":5.595,"volume":64654294,"count":64360,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"trade":{"ms_of_day":55494455,"sequence":41902749,"size":100,"condition":0,"price":5.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55494273,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":250.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55494455,"open":260.12,"high":275.8,"low":210.91,"close":250.13,"volume":56637387,"count":852787,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55494455,"sequence":41902750,"size":3,"condition":115,"price":250.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"quote":{"ms_of_day":55492855,"bid_size":44300,"bid_exchange":29,"bid":5.59,"bid_condition":0,"ask_size":23199,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"ohlc":{"ms_of_day":55494455,"open":5.61,"high":5.99,"low":5.36,"close":5.595,"volume":64654594,"count":64361,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"trade":{"ms_of_day":55494455,"sequence":41902753,"size":300,"condition":0,"price":5.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"quote":{"ms_of_day":55492855,"bid_size":44300,"bid_exchange":29,"bid":5.59,"bid_condition":0,"ask_size":23199,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"ohlc":{"ms_of_day":55494455,"open":5.61,"high":5.99,"low":5.36,"close":5.595,"volume":64654694,"count":64362,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"trade":{"ms_of_day":55494455,"sequence":41902754,"size":100,"condition":0,"price":5.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"quote":{"ms_of_day":55492855,"bid_size":44300,"bid_exchange":29,"bid":5.59,"bid_condition":0,"ask_size":23199,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"ohlc":{"ms_of_day":55494456,"open":5.61,"high":5.99,"low":5.36,"close":5.595,"volume":64654994,"count":64363,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"trade":{"ms_of_day":55494456,"sequence":41902758,"size":300,"condition":0,"price":5.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"quote":{"ms_of_day":55492855,"bid_size":44300,"bid_exchange":29,"bid":5.59,"bid_condition":0,"ask_size":23199,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"ohlc":{"ms_of_day":55494456,"open":5.61,"high":5.99,"low":5.36,"close":5.595,"volume":64655094,"count":64364,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"trade":{"ms_of_day":55494456,"sequence":41902759,"size":100,"condition":0,"price":5.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"quote":{"ms_of_day":55492855,"bid_size":44300,"bid_exchange":29,"bid":5.59,"bid_condition":0,"ask_size":23199,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"ohlc":{"ms_of_day":55494457,"open":5.61,"high":5.99,"low":5.36,"close":5.595,"volume":64655394,"count":64365,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"trade":{"ms_of_day":55494457,"sequence":41902762,"size":300,"condition":0,"price":5.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"quote":{"ms_of_day":55492855,"bid_size":44300,"bid_exchange":29,"bid":5.59,"bid_condition":0,"ask_size":23199,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"ohlc":{"ms_of_day":55494457,"open":5.61,"high":5.99,"low":5.36,"close":5.595,"volume":64655494,"count":64366,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"trade":{"ms_of_day":55494457,"sequence":41902763,"size":100,"condition":0,"price":5.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"quote":{"ms_of_day":55492855,"bid_size":44300,"bid_exchange":29,"bid":5.59,"bid_condition":0,"ask_size":23199,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"ohlc":{"ms_of_day":55494457,"open":5.61,"high":5.99,"low":5.36,"close":5.595,"volume":64655794,"count":64367,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"trade":{"ms_of_day":55494457,"sequence":41902766,"size":300,"condition":0,"price":5.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"quote":{"ms_of_day":55492855,"bid_size":44300,"bid_exchange":29,"bid":5.59,"bid_condition":0,"ask_size":23199,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"ohlc":{"ms_of_day":55494457,"open":5.61,"high":5.99,"low":5.36,"close":5.595,"volume":64655894,"count":64368,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"trade":{"ms_of_day":55494457,"sequence":41902767,"size":100,"condition":0,"price":5.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"quote":{"ms_of_day":55492855,"bid_size":44300,"bid_exchange":29,"bid":5.59,"bid_condition":0,"ask_size":23199,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"ohlc":{"ms_of_day":55494458,"open":5.61,"high":5.99,"low":5.36,"close":5.595,"volume":64656194,"count":64369,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"trade":{"ms_of_day":55494458,"sequence":41902771,"size":300,"condition":0,"price":5.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"quote":{"ms_of_day":55494455,"bid_size":1740,"bid_exchange":29,"bid":49.65,"bid_condition":0,"ask_size":7802,"ask_exchange":29,"ask":49.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"ohlc":{"ms_of_day":55494461,"open":46.85,"high":49.86,"low":45.38,"close":49.65,"volume":93306416,"count":453602,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"trade":{"ms_of_day":55494461,"sequence":41902779,"size":100,"condition":0,"price":49.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHR"},"quote":{"ms_of_day":55477678,"bid_size":10,"bid_exchange":29,"bid":27.15,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":27.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHR"},"ohlc":{"ms_of_day":55494460,"open":25.53,"high":27.8,"low":21.0,"close":27.15,"volume":1103490,"count":22474,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHR"},"trade":{"ms_of_day":55494460,"sequence":41902776,"size":5,"condition":115,"price":27.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"quote":{"ms_of_day":55491769,"bid_size":684,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":34.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"ohlc":{"ms_of_day":55494461,"open":29.7,"high":35.25,"low":28.54,"close":34.15,"volume":49095248,"count":275810,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"trade":{"ms_of_day":55494461,"sequence":41902778,"size":100,"condition":0,"price":34.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55493276,"bid_size":100,"bid_exchange":29,"bid":100.18,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55494463,"open":107.14,"high":109.16,"low":92.44,"close":100.2,"volume":38852733,"count":419718,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55494463,"sequence":41902781,"size":100,"condition":0,"price":100.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIRM"},"quote":{"ms_of_day":55492529,"bid_size":75,"bid_exchange":29,"bid":45.9,"bid_condition":0,"ask_size":382,"ask_exchange":29,"ask":45.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIRM"},"ohlc":{"ms_of_day":55494462,"open":46.48,"high":47.3,"low":42.0,"close":45.9,"volume":1262480,"count":15765,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIRM"},"trade":{"ms_of_day":55494462,"sequence":41902780,"size":13,"condition":115,"price":45.9096,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55493276,"bid_size":100,"bid_exchange":29,"bid":100.18,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55494465,"open":107.14,"high":109.16,"low":92.44,"close":100.2,"volume":38852743,"count":419719,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55494465,"sequence":41902782,"size":10,"condition":115,"price":100.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRK"},"quote":{"ms_of_day":55494468,"bid_size":12,"bid_exchange":29,"bid":156.19,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":156.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRK"},"ohlc":{"ms_of_day":55494468,"open":160.68,"high":160.68,"low":150.29,"close":156.51,"volume":205099,"count":10717,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRK"},"trade":{"ms_of_day":55494468,"sequence":41902785,"size":5,"condition":115,"price":156.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55493276,"bid_size":100,"bid_exchange":29,"bid":100.18,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55494465,"open":107.14,"high":109.16,"low":92.44,"close":100.2,"volume":38852746,"count":419720,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55494465,"sequence":41902783,"size":3,"condition":115,"price":100.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"H"},"quote":{"ms_of_day":55487312,"bid_size":66,"bid_exchange":29,"bid":125.4,"bid_condition":0,"ask_size":583,"ask_exchange":29,"ask":125.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"H"},"ohlc":{"ms_of_day":55494466,"open":141.04,"high":141.04,"low":121.72,"close":125.49,"volume":2176943,"count":49781,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"H"},"trade":{"ms_of_day":55494466,"sequence":41902784,"size":19,"condition":115,"price":125.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"quote":{"ms_of_day":55492855,"bid_size":44300,"bid_exchange":29,"bid":5.59,"bid_condition":0,"ask_size":23199,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"ohlc":{"ms_of_day":55494458,"open":5.61,"high":5.99,"low":5.36,"close":5.595,"volume":64656294,"count":64370,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"trade":{"ms_of_day":55494458,"sequence":41902772,"size":100,"condition":0,"price":5.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIW"},"quote":{"ms_of_day":55488170,"bid_size":123,"bid_exchange":29,"bid":55.34,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":55.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIW"},"ohlc":{"ms_of_day":55494469,"open":56.21,"high":58.85,"low":47.61,"close":55.36,"volume":4884343,"count":56808,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIW"},"trade":{"ms_of_day":55494469,"sequence":41902787,"size":1,"condition":115,"price":55.3659,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55493949,"bid_size":1,"bid_exchange":29,"bid":523.68,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":523.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55494470,"open":546.43,"high":562.43,"low":482.2,"close":523.68,"volume":36596850,"count":1629785,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55494470,"sequence":41902788,"size":3,"condition":115,"price":523.684,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"quote":{"ms_of_day":55492297,"bid_size":1188,"bid_exchange":29,"bid":10.23,"bid_condition":0,"ask_size":553,"ask_exchange":29,"ask":10.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"ohlc":{"ms_of_day":55494459,"open":9.49,"high":10.44,"low":9.2,"close":10.23,"volume":3510175,"count":35338,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"trade":{"ms_of_day":55494459,"sequence":41902773,"size":100,"condition":0,"price":10.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"quote":{"ms_of_day":55494356,"bid_size":10,"bid_exchange":29,"bid":121.18,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":121.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"ohlc":{"ms_of_day":55494461,"open":123.63,"high":137.99,"low":114.81,"close":121.18,"volume":9031462,"count":170893,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"trade":{"ms_of_day":55494461,"sequence":41902777,"size":36,"condition":115,"price":121.187,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WU"},"quote":{"ms_of_day":55493664,"bid_size":18297,"bid_exchange":29,"bid":10.64,"bid_condition":0,"ask_size":3047,"ask_exchange":29,"ask":10.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WU"},"ohlc":{"ms_of_day":55494468,"open":11.0205,"high":11.945,"low":10.55,"close":10.6436,"volume":15309766,"count":94736,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WU"},"trade":{"ms_of_day":55494468,"sequence":41902786,"size":3,"condition":115,"price":10.6436,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWK"},"quote":{"ms_of_day":55493246,"bid_size":233,"bid_exchange":29,"bid":10.58,"bid_condition":0,"ask_size":1850,"ask_exchange":29,"ask":10.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWK"},"ohlc":{"ms_of_day":55494470,"open":11.85,"high":12.79,"low":10.22,"close":10.585,"volume":8699342,"count":80787,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWK"},"trade":{"ms_of_day":55494470,"sequence":41902789,"size":100,"condition":0,"price":10.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55494217,"bid_size":600,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":492,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55494470,"open":37.29,"high":39.56,"low":34.62,"close":35.22,"volume":31228673,"count":315251,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55494470,"sequence":41902790,"size":200,"condition":4,"price":35.2295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPB"},"quote":{"ms_of_day":55494075,"bid_size":5,"bid_exchange":29,"bid":71.37,"bid_condition":0,"ask_size":271,"ask_exchange":29,"ask":71.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPB"},"ohlc":{"ms_of_day":55494472,"open":74.8,"high":75.91,"low":67.91,"close":71.4,"volume":962826,"count":36554,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPB"},"trade":{"ms_of_day":55494472,"sequence":41902794,"size":32,"condition":115,"price":71.4013,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494476,"bid_size":1650,"bid_exchange":29,"bid":14.42,"bid_condition":0,"ask_size":20963,"ask_exchange":29,"ask":14.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494476,"open":13.45,"high":14.56,"low":12.51,"close":14.42,"volume":53504244,"count":177450,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494476,"sequence":41902798,"size":550,"condition":95,"price":14.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494476,"bid_size":1023,"bid_exchange":29,"bid":14.42,"bid_condition":0,"ask_size":19263,"ask_exchange":29,"ask":14.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494476,"open":13.45,"high":14.56,"low":12.51,"close":14.42,"volume":53504294,"count":177451,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494476,"sequence":41902799,"size":50,"condition":115,"price":14.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494476,"bid_size":1023,"bid_exchange":29,"bid":14.42,"bid_condition":0,"ask_size":19263,"ask_exchange":29,"ask":14.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494476,"open":13.45,"high":14.56,"low":12.51,"close":14.42,"volume":53504494,"count":177452,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494476,"sequence":41902800,"size":200,"condition":95,"price":14.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494476,"bid_size":1023,"bid_exchange":29,"bid":14.42,"bid_condition":0,"ask_size":19263,"ask_exchange":29,"ask":14.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494476,"open":13.45,"high":14.56,"low":12.51,"close":14.42,"volume":53504594,"count":177453,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494476,"sequence":41902801,"size":100,"condition":95,"price":14.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494476,"bid_size":1023,"bid_exchange":29,"bid":14.42,"bid_condition":0,"ask_size":19263,"ask_exchange":29,"ask":14.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494476,"open":13.45,"high":14.56,"low":12.51,"close":14.42,"volume":53504694,"count":177454,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494476,"sequence":41902802,"size":100,"condition":95,"price":14.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494476,"bid_size":1023,"bid_exchange":29,"bid":14.42,"bid_condition":0,"ask_size":19263,"ask_exchange":29,"ask":14.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494476,"open":13.45,"high":14.56,"low":12.51,"close":14.42,"volume":53504794,"count":177455,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494476,"sequence":41902803,"size":100,"condition":95,"price":14.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494476,"bid_size":1023,"bid_exchange":29,"bid":14.42,"bid_condition":0,"ask_size":19263,"ask_exchange":29,"ask":14.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494476,"open":13.45,"high":14.56,"low":12.51,"close":14.42,"volume":53504871,"count":177456,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494476,"sequence":41902804,"size":77,"condition":115,"price":14.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55493949,"bid_size":1,"bid_exchange":29,"bid":523.68,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":523.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55494475,"open":546.43,"high":562.43,"low":482.2,"close":523.69,"volume":36596851,"count":1629786,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55494475,"sequence":41902797,"size":1,"condition":115,"price":523.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFIX"},"quote":{"ms_of_day":55451869,"bid_size":8177,"bid_exchange":29,"bid":3.52,"bid_condition":0,"ask_size":3141,"ask_exchange":29,"ask":3.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFIX"},"ohlc":{"ms_of_day":55494478,"open":4.21,"high":4.52,"low":3.41,"close":3.52,"volume":9241290,"count":56783,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFIX"},"trade":{"ms_of_day":55494478,"sequence":41902807,"size":100,"condition":0,"price":3.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"quote":{"ms_of_day":55494471,"bid_size":33,"bid_exchange":29,"bid":47.54,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":47.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"ohlc":{"ms_of_day":55494471,"open":50.89,"high":54.0,"low":47.29,"close":47.55,"volume":6392709,"count":77073,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"trade":{"ms_of_day":55494471,"sequence":41902791,"size":6,"condition":115,"price":47.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"quote":{"ms_of_day":55494471,"bid_size":33,"bid_exchange":29,"bid":47.54,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":47.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"ohlc":{"ms_of_day":55494471,"open":50.89,"high":54.0,"low":47.29,"close":47.55,"volume":6392714,"count":77074,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"trade":{"ms_of_day":55494471,"sequence":41902792,"size":5,"condition":115,"price":47.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"quote":{"ms_of_day":55494416,"bid_size":462,"bid_exchange":29,"bid":27.12,"bid_condition":0,"ask_size":1182,"ask_exchange":29,"ask":27.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"ohlc":{"ms_of_day":55494473,"open":27.6,"high":29.11,"low":26.97,"close":27.12,"volume":7665578,"count":54730,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"trade":{"ms_of_day":55494473,"sequence":41902796,"size":60,"condition":115,"price":27.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACM"},"quote":{"ms_of_day":55454082,"bid_size":200,"bid_exchange":29,"bid":94.95,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":95.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACM"},"ohlc":{"ms_of_day":55494472,"open":95.99,"high":97.62,"low":93.0,"close":95.05,"volume":2139483,"count":48577,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACM"},"trade":{"ms_of_day":55494472,"sequence":41902793,"size":2,"condition":115,"price":95.0522,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSR"},"quote":{"ms_of_day":55484149,"bid_size":12,"bid_exchange":29,"bid":68.7,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":68.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSR"},"ohlc":{"ms_of_day":55494473,"open":69.0,"high":71.9,"low":65.0,"close":68.71,"volume":6260372,"count":84671,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSR"},"trade":{"ms_of_day":55494473,"sequence":41902795,"size":106,"condition":4,"price":68.717,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"quote":{"ms_of_day":55490548,"bid_size":113,"bid_exchange":29,"bid":252.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":252.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"ohlc":{"ms_of_day":55494478,"open":261.5,"high":278.14,"low":250.07,"close":252.51,"volume":3454173,"count":86676,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"trade":{"ms_of_day":55494478,"sequence":41902806,"size":100,"condition":4,"price":252.5141,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJW"},"quote":{"ms_of_day":55482594,"bid_size":286,"bid_exchange":29,"bid":52.25,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":52.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJW"},"ohlc":{"ms_of_day":55494477,"open":55.93,"high":56.75,"low":50.5,"close":52.27,"volume":809707,"count":19224,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJW"},"trade":{"ms_of_day":55494477,"sequence":41902805,"size":5,"condition":115,"price":52.275,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFCG"},"quote":{"ms_of_day":55492739,"bid_size":216,"bid_exchange":29,"bid":6.27,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":6.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFCG"},"ohlc":{"ms_of_day":55494479,"open":8.53,"high":8.62,"low":6.1,"close":6.27,"volume":1446654,"count":14423,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFCG"},"trade":{"ms_of_day":55494479,"sequence":41902808,"size":20,"condition":115,"price":6.275,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"quote":{"ms_of_day":55482438,"bid_size":5,"bid_exchange":29,"bid":254.19,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":254.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"ohlc":{"ms_of_day":55494480,"open":233.56,"high":254.35,"low":227.13,"close":254.27,"volume":5566731,"count":78845,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"trade":{"ms_of_day":55494480,"sequence":41902810,"size":1,"condition":115,"price":254.2757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"quote":{"ms_of_day":55490548,"bid_size":113,"bid_exchange":29,"bid":252.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":252.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"ohlc":{"ms_of_day":55494479,"open":261.5,"high":278.14,"low":250.07,"close":252.51,"volume":3454273,"count":86677,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"trade":{"ms_of_day":55494479,"sequence":41902809,"size":100,"condition":4,"price":252.5141,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPER"},"quote":{"ms_of_day":55489244,"bid_size":157,"bid_exchange":29,"bid":8.21,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":8.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPER"},"ohlc":{"ms_of_day":55494482,"open":8.46,"high":8.52,"low":7.62,"close":8.22,"volume":733190,"count":13911,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPER"},"trade":{"ms_of_day":55494482,"sequence":41902811,"size":18,"condition":115,"price":8.228,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWS"},"quote":{"ms_of_day":55489817,"bid_size":288,"bid_exchange":29,"bid":30.43,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":30.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWS"},"ohlc":{"ms_of_day":55494487,"open":32.2,"high":41.99,"low":30.15,"close":30.43,"volume":4358521,"count":28303,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWS"},"trade":{"ms_of_day":55494487,"sequence":41902814,"size":2,"condition":115,"price":30.4356,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55493701,"bid_size":16731,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":9082,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55494487,"open":14.45,"high":14.555,"low":11.09,"close":11.185,"volume":236537982,"count":388244,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55494487,"sequence":41902815,"size":900,"condition":0,"price":11.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"quote":{"ms_of_day":55492695,"bid_size":883,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"ohlc":{"ms_of_day":55494484,"open":23.0,"high":26.17,"low":19.8,"close":20.3,"volume":52486239,"count":354796,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"trade":{"ms_of_day":55494484,"sequence":41902812,"size":10,"condition":115,"price":20.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSAT"},"quote":{"ms_of_day":55486526,"bid_size":10,"bid_exchange":29,"bid":22.97,"bid_condition":0,"ask_size":580,"ask_exchange":29,"ask":23.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSAT"},"ohlc":{"ms_of_day":55494489,"open":22.32,"high":23.44,"low":20.5,"close":22.98,"volume":2285273,"count":34373,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSAT"},"trade":{"ms_of_day":55494489,"sequence":41902822,"size":13,"condition":115,"price":22.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSAT"},"quote":{"ms_of_day":55486526,"bid_size":10,"bid_exchange":29,"bid":22.97,"bid_condition":0,"ask_size":580,"ask_exchange":29,"ask":23.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSAT"},"ohlc":{"ms_of_day":55494490,"open":22.32,"high":23.44,"low":20.5,"close":22.98,"volume":2285286,"count":34374,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSAT"},"trade":{"ms_of_day":55494490,"sequence":41902824,"size":13,"condition":115,"price":22.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSAT"},"quote":{"ms_of_day":55486526,"bid_size":10,"bid_exchange":29,"bid":22.97,"bid_condition":0,"ask_size":580,"ask_exchange":29,"ask":23.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSAT"},"ohlc":{"ms_of_day":55494491,"open":22.32,"high":23.44,"low":20.5,"close":22.98,"volume":2285293,"count":34375,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSAT"},"trade":{"ms_of_day":55494491,"sequence":41902826,"size":7,"condition":115,"price":22.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55494488,"bid_size":1000,"bid_exchange":29,"bid":25.37,"bid_condition":0,"ask_size":1244,"ask_exchange":29,"ask":25.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55494488,"open":27.9,"high":30.93,"low":23.05,"close":25.38,"volume":82361729,"count":519159,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55494488,"sequence":41902816,"size":100,"condition":95,"price":25.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55494488,"bid_size":1000,"bid_exchange":29,"bid":25.37,"bid_condition":0,"ask_size":1244,"ask_exchange":29,"ask":25.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55494488,"open":27.9,"high":30.93,"low":23.05,"close":25.38,"volume":82361829,"count":519160,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55494488,"sequence":41902817,"size":100,"condition":95,"price":25.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55494488,"bid_size":1000,"bid_exchange":29,"bid":25.37,"bid_condition":0,"ask_size":1244,"ask_exchange":29,"ask":25.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55494488,"open":27.9,"high":30.93,"low":23.05,"close":25.38,"volume":82361834,"count":519161,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55494488,"sequence":41902818,"size":5,"condition":115,"price":25.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55494441,"bid_size":6,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":173.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55494492,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175714596,"count":1514927,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55494492,"sequence":41902827,"size":5,"condition":115,"price":173.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"quote":{"ms_of_day":55494128,"bid_size":407,"bid_exchange":29,"bid":9.64,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":9.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"ohlc":{"ms_of_day":55494488,"open":8.47,"high":9.74,"low":8.04,"close":9.65,"volume":3699861,"count":47357,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"trade":{"ms_of_day":55494488,"sequence":41902819,"size":67,"condition":96,"price":9.6506,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"quote":{"ms_of_day":55492267,"bid_size":51,"bid_exchange":29,"bid":91.5,"bid_condition":0,"ask_size":432,"ask_exchange":29,"ask":91.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"ohlc":{"ms_of_day":55494488,"open":93.57,"high":98.09,"low":88.89,"close":91.53,"volume":9382527,"count":124092,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"trade":{"ms_of_day":55494488,"sequence":41902820,"size":50,"condition":115,"price":91.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55494489,"bid_size":100,"bid_exchange":29,"bid":25.36,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":25.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55494489,"open":27.9,"high":30.93,"low":23.05,"close":25.37,"volume":82361934,"count":519162,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55494489,"sequence":41902821,"size":100,"condition":95,"price":25.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494172,"bid_size":14623,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":43289,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494485,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208038585,"count":91144,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494485,"sequence":41902813,"size":7232,"condition":0,"price":11.6905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHY"},"quote":{"ms_of_day":54427356,"bid_size":1293,"bid_exchange":29,"bid":2.13,"bid_condition":0,"ask_size":2185,"ask_exchange":29,"ask":2.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHY"},"ohlc":{"ms_of_day":55494490,"open":2.1498,"high":2.21,"low":2.11,"close":2.14,"volume":1173191,"count":3997,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHY"},"trade":{"ms_of_day":55494490,"sequence":41902823,"size":100,"condition":0,"price":2.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHY"},"quote":{"ms_of_day":54427356,"bid_size":1293,"bid_exchange":29,"bid":2.13,"bid_condition":0,"ask_size":2185,"ask_exchange":29,"ask":2.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHY"},"ohlc":{"ms_of_day":55494490,"open":2.1498,"high":2.21,"low":2.11,"close":2.14,"volume":1173238,"count":3998,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHY"},"trade":{"ms_of_day":55494490,"sequence":41902825,"size":47,"condition":115,"price":2.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOH"},"quote":{"ms_of_day":55493743,"bid_size":33,"bid_exchange":29,"bid":321.2,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":321.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOH"},"ohlc":{"ms_of_day":55494494,"open":298.01,"high":344.9,"low":295.0,"close":321.23,"volume":2360870,"count":77986,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOH"},"trade":{"ms_of_day":55494494,"sequence":41902830,"size":1,"condition":115,"price":321.2333,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"quote":{"ms_of_day":55493283,"bid_size":1719,"bid_exchange":29,"bid":10.96,"bid_condition":0,"ask_size":2891,"ask_exchange":29,"ask":10.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"ohlc":{"ms_of_day":55494493,"open":12.0,"high":12.28,"low":10.62,"close":10.96,"volume":27783688,"count":190985,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"trade":{"ms_of_day":55494493,"sequence":41902828,"size":200,"condition":0,"price":10.965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55493987,"bid_size":306,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":86.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55494498,"open":95.48,"high":97.69,"low":84.56,"close":86.05,"volume":53469976,"count":554636,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55494498,"sequence":41902837,"size":11,"condition":115,"price":86.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55494493,"bid_size":24,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":111.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55494493,"open":113.91,"high":117.21,"low":105.75,"close":111.22,"volume":28241693,"count":200210,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55494493,"sequence":41902829,"size":2,"condition":115,"price":111.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"quote":{"ms_of_day":55482340,"bid_size":37,"bid_exchange":29,"bid":67.09,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":67.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"ohlc":{"ms_of_day":55494500,"open":66.71,"high":70.95,"low":65.1,"close":67.11,"volume":4303630,"count":78195,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"trade":{"ms_of_day":55494500,"sequence":41902843,"size":2,"condition":115,"price":67.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"quote":{"ms_of_day":55493546,"bid_size":149,"bid_exchange":29,"bid":111.57,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":111.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"ohlc":{"ms_of_day":55494503,"open":123.86,"high":125.0,"low":108.48,"close":111.6,"volume":9185702,"count":144818,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"trade":{"ms_of_day":55494503,"sequence":41902858,"size":8,"condition":115,"price":111.6065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55493940,"bid_size":100,"bid_exchange":29,"bid":569.8,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":569.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55494496,"open":561.44,"high":604.52,"low":500.94,"close":569.8,"volume":467992023,"count":3986439,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55494496,"sequence":41902832,"size":400,"condition":0,"price":569.8092,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55494496,"bid_size":250,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55494496,"open":396.67,"high":422.54,"low":362.97,"close":392.21,"volume":111081288,"count":1560110,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55494496,"sequence":41902833,"size":1,"condition":115,"price":392.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"quote":{"ms_of_day":55493429,"bid_size":31,"bid_exchange":29,"bid":510.69,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":511.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"ohlc":{"ms_of_day":55494496,"open":561.79,"high":575.0,"low":500.0,"close":510.63,"volume":2582149,"count":60123,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"trade":{"ms_of_day":55494496,"sequence":41902834,"size":1,"condition":115,"price":510.6334,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFD"},"quote":{"ms_of_day":55433933,"bid_size":22,"bid_exchange":29,"bid":20.14,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":20.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFD"},"ohlc":{"ms_of_day":55494496,"open":20.03,"high":21.49,"low":18.62,"close":20.15,"volume":3044679,"count":30539,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFD"},"trade":{"ms_of_day":55494496,"sequence":41902835,"size":5,"condition":115,"price":20.155,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZU"},"quote":{"ms_of_day":55494372,"bid_size":838,"bid_exchange":29,"bid":54.3,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":54.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZU"},"ohlc":{"ms_of_day":55494498,"open":55.7299,"high":56.0066,"low":53.94,"close":54.305,"volume":4814771,"count":23685,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZU"},"trade":{"ms_of_day":55494498,"sequence":41902841,"size":21,"condition":115,"price":54.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494172,"bid_size":14623,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":43289,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494499,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208047081,"count":91145,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494499,"sequence":41902842,"size":8496,"condition":0,"price":11.6906,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55494390,"bid_size":100,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1376,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55494500,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120299714,"count":1209664,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55494500,"sequence":41902845,"size":4,"condition":115,"price":224.9087,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOH"},"quote":{"ms_of_day":55493743,"bid_size":33,"bid_exchange":29,"bid":321.2,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":321.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOH"},"ohlc":{"ms_of_day":55494495,"open":298.01,"high":344.9,"low":295.0,"close":321.42,"volume":2360872,"count":77987,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOH"},"trade":{"ms_of_day":55494495,"sequence":41902831,"size":2,"condition":115,"price":321.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55494027,"bid_size":102,"bid_exchange":29,"bid":87.74,"bid_condition":0,"ask_size":244,"ask_exchange":29,"ask":87.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55494497,"open":94.12,"high":95.16,"low":87.16,"close":87.74,"volume":9939382,"count":142757,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55494497,"sequence":41902836,"size":3,"condition":115,"price":87.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55494027,"bid_size":102,"bid_exchange":29,"bid":87.74,"bid_condition":0,"ask_size":244,"ask_exchange":29,"ask":87.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55494498,"open":94.12,"high":95.16,"low":87.16,"close":87.74,"volume":9939384,"count":142758,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55494498,"sequence":41902838,"size":2,"condition":115,"price":87.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55494027,"bid_size":102,"bid_exchange":29,"bid":87.74,"bid_condition":0,"ask_size":244,"ask_exchange":29,"ask":87.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55494498,"open":94.12,"high":95.16,"low":87.16,"close":87.74,"volume":9939391,"count":142759,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55494498,"sequence":41902839,"size":7,"condition":115,"price":87.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55490326,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":98.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55494498,"open":92.98,"high":100.58,"low":84.75,"close":97.95,"volume":14379673,"count":204854,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55494498,"sequence":41902840,"size":1,"condition":115,"price":97.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55494487,"bid_size":208,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":38.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55494500,"open":38.0,"high":41.5,"low":37.46,"close":38.77,"volume":3156709,"count":56093,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55494500,"sequence":41902844,"size":100,"condition":4,"price":38.7724,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55489910,"bid_size":2837,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55494501,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67411076,"count":341975,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55494501,"sequence":41902846,"size":5,"condition":115,"price":23.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55489910,"bid_size":2837,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55494501,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67411176,"count":341976,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55494501,"sequence":41902847,"size":100,"condition":0,"price":23.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55489910,"bid_size":2837,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55494501,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67411276,"count":341977,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55494501,"sequence":41902848,"size":100,"condition":0,"price":23.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55489910,"bid_size":2837,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55494501,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67411376,"count":341978,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55494501,"sequence":41902849,"size":100,"condition":0,"price":23.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55489910,"bid_size":2837,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55494501,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67411471,"count":341979,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55494501,"sequence":41902850,"size":95,"condition":115,"price":23.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55489910,"bid_size":2837,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55494501,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67411571,"count":341980,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55494501,"sequence":41902851,"size":100,"condition":0,"price":23.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55489910,"bid_size":2837,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55494502,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67411576,"count":341981,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55494502,"sequence":41902852,"size":5,"condition":115,"price":23.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55493145,"bid_size":120,"bid_exchange":29,"bid":89.41,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55494506,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23262620,"count":276526,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55494506,"sequence":41902861,"size":11,"condition":115,"price":89.4155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55493145,"bid_size":120,"bid_exchange":29,"bid":89.41,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55494506,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23262624,"count":276527,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55494506,"sequence":41902863,"size":4,"condition":115,"price":89.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"quote":{"ms_of_day":55492434,"bid_size":1,"bid_exchange":29,"bid":309.43,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":309.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"ohlc":{"ms_of_day":55494507,"open":346.51,"high":389.38,"low":291.42,"close":309.5,"volume":20141730,"count":370205,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"trade":{"ms_of_day":55494507,"sequence":41902869,"size":20,"condition":115,"price":309.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANF"},"quote":{"ms_of_day":55478219,"bid_size":117,"bid_exchange":29,"bid":111.76,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":111.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANF"},"ohlc":{"ms_of_day":55494511,"open":120.86,"high":121.39,"low":110.61,"close":112.11,"volume":296639,"count":11204,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANF"},"trade":{"ms_of_day":55494511,"sequence":41902882,"size":1,"condition":115,"price":112.1123,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"quote":{"ms_of_day":55493746,"bid_size":210,"bid_exchange":29,"bid":157.95,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":158.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"ohlc":{"ms_of_day":55494507,"open":174.0,"high":177.31,"low":145.55,"close":157.95,"volume":21434574,"count":332091,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"trade":{"ms_of_day":55494507,"sequence":41902865,"size":100,"condition":0,"price":157.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55489910,"bid_size":2837,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55494502,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67411671,"count":341982,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55494502,"sequence":41902853,"size":95,"condition":115,"price":23.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"quote":{"ms_of_day":55493505,"bid_size":368,"bid_exchange":29,"bid":180.3,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":180.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"ohlc":{"ms_of_day":55494506,"open":178.01,"high":184.87,"low":174.33,"close":180.37,"volume":563492,"count":18131,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"trade":{"ms_of_day":55494506,"sequence":41902862,"size":2,"condition":115,"price":180.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYM"},"quote":{"ms_of_day":55478221,"bid_size":15,"bid_exchange":29,"bid":16.87,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":16.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYM"},"ohlc":{"ms_of_day":55494507,"open":17.42,"high":17.55,"low":16.55,"close":16.86,"volume":1161814,"count":19067,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYM"},"trade":{"ms_of_day":55494507,"sequence":41902866,"size":40,"condition":115,"price":16.8647,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55493114,"bid_size":67,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":85.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494507,"open":78.93,"high":86.0,"low":77.89,"close":85.23,"volume":6488151,"count":75494,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494507,"sequence":41902870,"size":82,"condition":115,"price":85.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CATX"},"quote":{"ms_of_day":55427520,"bid_size":185,"bid_exchange":29,"bid":2.33,"bid_condition":0,"ask_size":1017,"ask_exchange":29,"ask":2.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CATX"},"ohlc":{"ms_of_day":55494509,"open":2.54,"high":2.63,"low":2.12,"close":2.335,"volume":902657,"count":8655,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CATX"},"trade":{"ms_of_day":55494509,"sequence":41902872,"size":90,"condition":115,"price":2.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55493294,"bid_size":86,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55494510,"open":216.5,"high":231.73,"low":196.91,"close":201.77,"volume":10935565,"count":112902,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55494510,"sequence":41902875,"size":5,"condition":115,"price":201.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"quote":{"ms_of_day":55493746,"bid_size":210,"bid_exchange":29,"bid":157.95,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":158.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"ohlc":{"ms_of_day":55494509,"open":174.0,"high":177.31,"low":145.55,"close":158.0,"volume":21434575,"count":332092,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"trade":{"ms_of_day":55494509,"sequence":41902873,"size":1,"condition":115,"price":158.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGT"},"quote":{"ms_of_day":55493273,"bid_size":110,"bid_exchange":29,"bid":561.02,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":561.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGT"},"ohlc":{"ms_of_day":55494510,"open":599.15,"high":606.92,"low":554.37,"close":561.11,"volume":1982905,"count":115906,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGT"},"trade":{"ms_of_day":55494510,"sequence":41902876,"size":1,"condition":115,"price":561.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55493114,"bid_size":67,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":85.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494511,"open":78.93,"high":86.0,"low":77.89,"close":85.25,"volume":6488152,"count":75495,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494511,"sequence":41902877,"size":1,"condition":115,"price":85.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55493114,"bid_size":67,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":85.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494511,"open":78.93,"high":86.0,"low":77.89,"close":85.25,"volume":6488163,"count":75496,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494511,"sequence":41902878,"size":11,"condition":115,"price":85.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55493114,"bid_size":67,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":85.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494511,"open":78.93,"high":86.0,"low":77.89,"close":85.25,"volume":6488164,"count":75497,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494511,"sequence":41902879,"size":1,"condition":115,"price":85.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55493114,"bid_size":67,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":85.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494511,"open":78.93,"high":86.0,"low":77.89,"close":85.25,"volume":6488263,"count":75498,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494511,"sequence":41902880,"size":99,"condition":115,"price":85.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55493114,"bid_size":67,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":85.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494511,"open":78.93,"high":86.0,"low":77.89,"close":85.25,"volume":6488264,"count":75499,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494511,"sequence":41902881,"size":1,"condition":115,"price":85.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55493114,"bid_size":67,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":85.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494511,"open":78.93,"high":86.0,"low":77.89,"close":85.25,"volume":6488265,"count":75500,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494511,"sequence":41902883,"size":1,"condition":115,"price":85.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55493114,"bid_size":67,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":85.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494511,"open":78.93,"high":86.0,"low":77.89,"close":85.25,"volume":6488266,"count":75501,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494511,"sequence":41902884,"size":1,"condition":115,"price":85.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55494512,"bid_size":69,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":85.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494512,"open":78.93,"high":86.0,"low":77.89,"close":85.25,"volume":6488276,"count":75502,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494512,"sequence":41902885,"size":10,"condition":115,"price":85.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55494512,"bid_size":69,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":85.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494512,"open":78.93,"high":86.0,"low":77.89,"close":85.25,"volume":6488322,"count":75503,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494512,"sequence":41902886,"size":46,"condition":115,"price":85.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55494512,"bid_size":69,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":85.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494512,"open":78.93,"high":86.0,"low":77.89,"close":85.25,"volume":6488372,"count":75504,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494512,"sequence":41902887,"size":50,"condition":115,"price":85.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55494512,"bid_size":69,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":85.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494512,"open":78.93,"high":86.0,"low":77.89,"close":85.25,"volume":6488377,"count":75505,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494512,"sequence":41902888,"size":5,"condition":115,"price":85.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55494512,"bid_size":69,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":85.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494512,"open":78.93,"high":86.0,"low":77.89,"close":85.25,"volume":6488416,"count":75506,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494512,"sequence":41902889,"size":39,"condition":115,"price":85.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55494512,"bid_size":69,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":85.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494512,"open":78.93,"high":86.0,"low":77.89,"close":85.25,"volume":6488466,"count":75507,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494512,"sequence":41902890,"size":50,"condition":115,"price":85.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55494512,"bid_size":69,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":85.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494512,"open":78.93,"high":86.0,"low":77.89,"close":85.25,"volume":6488482,"count":75508,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494512,"sequence":41902891,"size":16,"condition":115,"price":85.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55494512,"bid_size":69,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":85.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494512,"open":78.93,"high":86.0,"low":77.89,"close":85.26,"volume":6488483,"count":75509,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494512,"sequence":41902892,"size":1,"condition":115,"price":85.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55494513,"bid_size":69,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":85.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494513,"open":78.93,"high":86.0,"low":77.89,"close":85.26,"volume":6488484,"count":75510,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494513,"sequence":41902893,"size":1,"condition":115,"price":85.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55494513,"bid_size":69,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":85.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494513,"open":78.93,"high":86.0,"low":77.89,"close":85.26,"volume":6488485,"count":75511,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494513,"sequence":41902894,"size":1,"condition":115,"price":85.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55494514,"bid_size":69,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":85.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494514,"open":78.93,"high":86.0,"low":77.89,"close":85.26,"volume":6488486,"count":75512,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494514,"sequence":41902895,"size":1,"condition":115,"price":85.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55494514,"bid_size":69,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":85.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494514,"open":78.93,"high":86.0,"low":77.89,"close":85.26,"volume":6488487,"count":75513,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494514,"sequence":41902896,"size":1,"condition":115,"price":85.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55494514,"bid_size":69,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":85.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494514,"open":78.93,"high":86.0,"low":77.89,"close":85.26,"volume":6488488,"count":75514,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494514,"sequence":41902897,"size":1,"condition":115,"price":85.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55494515,"bid_size":69,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":85.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494515,"open":78.93,"high":86.0,"low":77.89,"close":85.26,"volume":6488489,"count":75515,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494515,"sequence":41902898,"size":1,"condition":115,"price":85.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55494515,"bid_size":69,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":85.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494515,"open":78.93,"high":86.0,"low":77.89,"close":85.26,"volume":6488490,"count":75516,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494515,"sequence":41902899,"size":1,"condition":115,"price":85.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55494515,"bid_size":69,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":85.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494515,"open":78.93,"high":86.0,"low":77.89,"close":85.26,"volume":6488491,"count":75517,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494515,"sequence":41902900,"size":1,"condition":115,"price":85.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55494516,"bid_size":69,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":85.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494516,"open":78.93,"high":86.0,"low":77.89,"close":85.26,"volume":6488495,"count":75518,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494516,"sequence":41902901,"size":4,"condition":115,"price":85.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55489910,"bid_size":2837,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55494502,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67411744,"count":341983,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55494502,"sequence":41902854,"size":73,"condition":115,"price":23.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55489910,"bid_size":2837,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55494502,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67411844,"count":341984,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55494502,"sequence":41902855,"size":100,"condition":0,"price":23.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55489910,"bid_size":2837,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55494502,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67411944,"count":341985,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55494502,"sequence":41902856,"size":100,"condition":0,"price":23.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55489910,"bid_size":2837,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55494502,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67411964,"count":341986,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55494502,"sequence":41902857,"size":20,"condition":96,"price":23.4827,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55489910,"bid_size":2837,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55494504,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67412064,"count":341987,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55494504,"sequence":41902859,"size":100,"condition":0,"price":23.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55494346,"bid_size":24057,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":13452,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55494505,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393967379,"count":486796,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55494505,"sequence":41902860,"size":100,"condition":0,"price":9.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"quote":{"ms_of_day":55484317,"bid_size":4,"bid_exchange":29,"bid":101.4,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":101.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"ohlc":{"ms_of_day":55494507,"open":99.87,"high":105.27,"low":97.16,"close":101.42,"volume":8181307,"count":110667,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"trade":{"ms_of_day":55494507,"sequence":41902864,"size":1,"condition":115,"price":101.4287,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55494346,"bid_size":24057,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":13452,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55494507,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393968133,"count":486797,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55494507,"sequence":41902867,"size":754,"condition":0,"price":9.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55494346,"bid_size":24057,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":13452,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55494507,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393968364,"count":486798,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55494507,"sequence":41902868,"size":231,"condition":0,"price":9.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"quote":{"ms_of_day":55486908,"bid_size":242,"bid_exchange":29,"bid":43.48,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":43.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"ohlc":{"ms_of_day":55494508,"open":38.13,"high":43.97,"low":37.58,"close":43.48,"volume":4192256,"count":67099,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"trade":{"ms_of_day":55494508,"sequence":41902871,"size":3,"condition":115,"price":43.481,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"quote":{"ms_of_day":55494441,"bid_size":243,"bid_exchange":29,"bid":12.96,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":12.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"ohlc":{"ms_of_day":55494509,"open":11.3101,"high":13.49,"low":11.09,"close":12.9723,"volume":8078240,"count":73152,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"trade":{"ms_of_day":55494509,"sequence":41902874,"size":4,"condition":115,"price":12.9723,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOL"},"quote":{"ms_of_day":55486545,"bid_size":56,"bid_exchange":29,"bid":109.74,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":109.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOL"},"ohlc":{"ms_of_day":55494517,"open":107.5,"high":112.28,"low":102.48,"close":109.85,"volume":4068701,"count":87101,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOL"},"trade":{"ms_of_day":55494517,"sequence":41902903,"size":19,"condition":115,"price":109.8576,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"quote":{"ms_of_day":55494017,"bid_size":1821,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":1466,"ask_exchange":29,"ask":37.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"ohlc":{"ms_of_day":55494518,"open":36.15,"high":37.9,"low":34.65,"close":37.41,"volume":162382346,"count":450366,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"trade":{"ms_of_day":55494518,"sequence":41902904,"size":24,"condition":115,"price":37.4177,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55494516,"bid_size":53,"bid_exchange":29,"bid":85.24,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":85.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494519,"open":78.93,"high":86.0,"low":77.89,"close":85.24,"volume":6488595,"count":75519,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494519,"sequence":41902907,"size":100,"condition":0,"price":85.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"quote":{"ms_of_day":55492295,"bid_size":103,"bid_exchange":29,"bid":112.59,"bid_condition":0,"ask_size":128,"ask_exchange":29,"ask":112.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"ohlc":{"ms_of_day":55494519,"open":115.69,"high":122.0,"low":107.71,"close":112.63,"volume":10734583,"count":211044,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"trade":{"ms_of_day":55494519,"sequence":41902905,"size":8,"condition":115,"price":112.6399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"quote":{"ms_of_day":55494017,"bid_size":1821,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":1466,"ask_exchange":29,"ask":37.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"ohlc":{"ms_of_day":55494521,"open":36.15,"high":37.9,"low":34.65,"close":37.41,"volume":162382368,"count":450367,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"trade":{"ms_of_day":55494521,"sequence":41902909,"size":22,"condition":115,"price":37.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOL"},"quote":{"ms_of_day":55486545,"bid_size":56,"bid_exchange":29,"bid":109.74,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":109.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOL"},"ohlc":{"ms_of_day":55494520,"open":107.5,"high":112.28,"low":102.48,"close":109.74,"volume":4068706,"count":87102,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOL"},"trade":{"ms_of_day":55494520,"sequence":41902908,"size":5,"condition":115,"price":109.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"quote":{"ms_of_day":55492295,"bid_size":103,"bid_exchange":29,"bid":112.59,"bid_condition":0,"ask_size":128,"ask_exchange":29,"ask":112.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"ohlc":{"ms_of_day":55494522,"open":115.69,"high":122.0,"low":107.71,"close":112.6,"volume":10734683,"count":211045,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"trade":{"ms_of_day":55494522,"sequence":41902910,"size":100,"condition":0,"price":112.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDS"},"quote":{"ms_of_day":55482885,"bid_size":3,"bid_exchange":29,"bid":368.95,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":369.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDS"},"ohlc":{"ms_of_day":55494525,"open":372.73,"high":378.7,"low":351.82,"close":368.58,"volume":466720,"count":21159,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDS"},"trade":{"ms_of_day":55494525,"sequence":41902911,"size":24,"condition":115,"price":368.5863,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"quote":{"ms_of_day":55493891,"bid_size":22,"bid_exchange":29,"bid":44.96,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":45.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"ohlc":{"ms_of_day":55494525,"open":50.44,"high":50.89,"low":44.39,"close":45.01,"volume":1852264,"count":36738,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"trade":{"ms_of_day":55494525,"sequence":41902914,"size":1,"condition":115,"price":45.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"quote":{"ms_of_day":55494526,"bid_size":22,"bid_exchange":29,"bid":44.96,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":45.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"ohlc":{"ms_of_day":55494526,"open":50.44,"high":50.89,"low":44.39,"close":44.98,"volume":1852303,"count":36739,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"trade":{"ms_of_day":55494526,"sequence":41902919,"size":39,"condition":115,"price":44.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"quote":{"ms_of_day":55485087,"bid_size":179,"bid_exchange":29,"bid":23.67,"bid_condition":0,"ask_size":277,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"ohlc":{"ms_of_day":55494516,"open":22.22,"high":23.85,"low":20.83,"close":23.682,"volume":1362837,"count":24682,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"trade":{"ms_of_day":55494516,"sequence":41902902,"size":58,"condition":115,"price":23.6828,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPTT"},"quote":{"ms_of_day":55432598,"bid_size":5,"bid_exchange":29,"bid":0.4767,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.4801,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPTT"},"ohlc":{"ms_of_day":55494525,"open":0.5882,"high":0.67,"low":0.419,"close":0.48,"volume":21804594,"count":28443,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPTT"},"trade":{"ms_of_day":55494525,"sequence":41902912,"size":5,"condition":115,"price":0.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"quote":{"ms_of_day":55485087,"bid_size":179,"bid_exchange":29,"bid":23.67,"bid_condition":0,"ask_size":277,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"ohlc":{"ms_of_day":55494519,"open":22.22,"high":23.85,"low":20.83,"close":23.69,"volume":1362838,"count":24683,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"trade":{"ms_of_day":55494519,"sequence":41902906,"size":1,"condition":115,"price":23.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPTT"},"quote":{"ms_of_day":55432598,"bid_size":5,"bid_exchange":29,"bid":0.4767,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.4801,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPTT"},"ohlc":{"ms_of_day":55494525,"open":0.5882,"high":0.67,"low":0.419,"close":0.4801,"volume":21804599,"count":28444,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPTT"},"trade":{"ms_of_day":55494525,"sequence":41902913,"size":5,"condition":115,"price":0.4801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPTT"},"quote":{"ms_of_day":55432598,"bid_size":5,"bid_exchange":29,"bid":0.4767,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.4801,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPTT"},"ohlc":{"ms_of_day":55494526,"open":0.5882,"high":0.67,"low":0.419,"close":0.4801,"volume":21804604,"count":28445,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPTT"},"trade":{"ms_of_day":55494526,"sequence":41902915,"size":5,"condition":115,"price":0.4801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"quote":{"ms_of_day":55493624,"bid_size":401,"bid_exchange":29,"bid":231.1,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":231.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"ohlc":{"ms_of_day":55494526,"open":227.05,"high":242.1,"low":189.65,"close":231.18,"volume":3385949,"count":61555,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"trade":{"ms_of_day":55494526,"sequence":41902916,"size":100,"condition":0,"price":231.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"quote":{"ms_of_day":55493624,"bid_size":401,"bid_exchange":29,"bid":231.1,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":231.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"ohlc":{"ms_of_day":55494526,"open":227.05,"high":242.1,"low":189.65,"close":231.2,"volume":3385957,"count":61556,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"trade":{"ms_of_day":55494526,"sequence":41902917,"size":8,"condition":115,"price":231.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"quote":{"ms_of_day":55494017,"bid_size":1,"bid_exchange":29,"bid":19.99,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":20.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"ohlc":{"ms_of_day":55494526,"open":22.0,"high":24.99,"low":19.39,"close":20.03,"volume":4422274,"count":38080,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"trade":{"ms_of_day":55494526,"sequence":41902918,"size":2,"condition":115,"price":20.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"quote":{"ms_of_day":55493624,"bid_size":401,"bid_exchange":29,"bid":231.1,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":231.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"ohlc":{"ms_of_day":55494526,"open":227.05,"high":242.1,"low":189.65,"close":231.15,"volume":3385978,"count":61557,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"trade":{"ms_of_day":55494526,"sequence":41902920,"size":21,"condition":96,"price":231.1532,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"quote":{"ms_of_day":55494534,"bid_size":27350,"bid_exchange":29,"bid":26.29,"bid_condition":0,"ask_size":33550,"ask_exchange":29,"ask":26.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"ohlc":{"ms_of_day":55494535,"open":24.38,"high":26.86,"low":24.32,"close":26.29,"volume":37143656,"count":69952,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"trade":{"ms_of_day":55494535,"sequence":41902925,"size":50,"condition":115,"price":26.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSO"},"quote":{"ms_of_day":55494426,"bid_size":100,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSO"},"ohlc":{"ms_of_day":55494527,"open":90.97,"high":91.08,"low":80.74,"close":86.04,"volume":19925843,"count":103677,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSO"},"trade":{"ms_of_day":55494527,"sequence":41902921,"size":214,"condition":0,"price":86.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSO"},"quote":{"ms_of_day":55494426,"bid_size":100,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSO"},"ohlc":{"ms_of_day":55494528,"open":90.97,"high":91.08,"low":80.74,"close":86.04,"volume":19926629,"count":103678,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSO"},"trade":{"ms_of_day":55494528,"sequence":41902922,"size":786,"condition":0,"price":86.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55493987,"bid_size":306,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":86.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55494528,"open":95.48,"high":97.69,"low":84.56,"close":86.01,"volume":53469977,"count":554637,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55494528,"sequence":41902923,"size":1,"condition":115,"price":86.012,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55494545,"bid_size":137,"bid_exchange":29,"bid":98.96,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":98.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55494545,"open":105.8,"high":115.09,"low":92.25,"close":98.97,"volume":70815732,"count":629267,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55494545,"sequence":41902931,"size":20,"condition":115,"price":98.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55494545,"bid_size":137,"bid_exchange":29,"bid":98.96,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":98.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55494545,"open":105.8,"high":115.09,"low":92.25,"close":98.97,"volume":70815832,"count":629268,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55494545,"sequence":41902932,"size":100,"condition":95,"price":98.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55490657,"bid_size":445,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":28.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55494534,"open":29.1,"high":30.54,"low":28.28,"close":28.73,"volume":16977085,"count":183697,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55494534,"sequence":41902924,"size":5,"condition":96,"price":28.7358,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55494545,"bid_size":137,"bid_exchange":29,"bid":98.96,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":98.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55494545,"open":105.8,"high":115.09,"low":92.25,"close":98.97,"volume":70815833,"count":629269,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55494545,"sequence":41902933,"size":1,"condition":115,"price":98.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55494545,"bid_size":137,"bid_exchange":29,"bid":98.96,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":98.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55494545,"open":105.8,"high":115.09,"low":92.25,"close":98.97,"volume":70815841,"count":629270,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55494545,"sequence":41902934,"size":8,"condition":115,"price":98.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"quote":{"ms_of_day":55492946,"bid_size":357,"bid_exchange":29,"bid":16.22,"bid_condition":0,"ask_size":720,"ask_exchange":29,"ask":16.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"ohlc":{"ms_of_day":55494539,"open":17.75,"high":18.18,"low":15.6,"close":16.22,"volume":5558893,"count":55311,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"trade":{"ms_of_day":55494539,"sequence":41902926,"size":33,"condition":115,"price":16.225,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55494545,"bid_size":137,"bid_exchange":29,"bid":98.96,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":98.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55494545,"open":105.8,"high":115.09,"low":92.25,"close":98.97,"volume":70815848,"count":629271,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55494545,"sequence":41902935,"size":7,"condition":115,"price":98.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55494545,"bid_size":137,"bid_exchange":29,"bid":98.96,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":98.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55494545,"open":105.8,"high":115.09,"low":92.25,"close":98.97,"volume":70815853,"count":629272,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55494545,"sequence":41902936,"size":5,"condition":115,"price":98.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55494545,"bid_size":137,"bid_exchange":29,"bid":98.96,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":98.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55494545,"open":105.8,"high":115.09,"low":92.25,"close":98.97,"volume":70815948,"count":629273,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55494545,"sequence":41902937,"size":95,"condition":115,"price":98.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55494546,"bid_size":370,"bid_exchange":29,"bid":98.97,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":98.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55494546,"open":105.8,"high":115.09,"low":92.25,"close":98.98,"volume":70815949,"count":629274,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55494546,"sequence":41902939,"size":1,"condition":115,"price":98.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55494546,"bid_size":370,"bid_exchange":29,"bid":98.97,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":98.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55494546,"open":105.8,"high":115.09,"low":92.25,"close":98.98,"volume":70815994,"count":629275,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55494546,"sequence":41902940,"size":45,"condition":115,"price":98.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55494546,"bid_size":100,"bid_exchange":29,"bid":98.98,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":98.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55494546,"open":105.8,"high":115.09,"low":92.25,"close":98.98,"volume":70816049,"count":629276,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55494546,"sequence":41902941,"size":55,"condition":115,"price":98.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55494546,"bid_size":100,"bid_exchange":29,"bid":98.98,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":98.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55494546,"open":105.8,"high":115.09,"low":92.25,"close":98.98,"volume":70816149,"count":629277,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55494546,"sequence":41902942,"size":100,"condition":95,"price":98.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55494546,"bid_size":100,"bid_exchange":29,"bid":98.98,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":98.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55494546,"open":105.8,"high":115.09,"low":92.25,"close":98.98,"volume":70816158,"count":629278,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55494546,"sequence":41902943,"size":9,"condition":115,"price":98.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55494546,"bid_size":100,"bid_exchange":29,"bid":98.98,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":98.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55494546,"open":105.8,"high":115.09,"low":92.25,"close":98.97,"volume":70816258,"count":629279,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55494546,"sequence":41902944,"size":100,"condition":0,"price":98.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55494546,"bid_size":100,"bid_exchange":29,"bid":98.98,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":98.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55494546,"open":105.8,"high":115.09,"low":92.25,"close":98.97,"volume":70816403,"count":629280,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55494546,"sequence":41902945,"size":145,"condition":0,"price":98.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55494546,"bid_size":100,"bid_exchange":29,"bid":98.99,"bid_condition":0,"ask_size":255,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55494546,"open":105.8,"high":115.09,"low":92.25,"close":98.99,"volume":70816408,"count":629281,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55494546,"sequence":41902946,"size":5,"condition":115,"price":98.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55494546,"bid_size":100,"bid_exchange":29,"bid":98.99,"bid_condition":0,"ask_size":255,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55494546,"open":105.8,"high":115.09,"low":92.25,"close":98.99,"volume":70816413,"count":629282,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55494546,"sequence":41902947,"size":5,"condition":115,"price":98.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55494546,"bid_size":100,"bid_exchange":29,"bid":98.99,"bid_condition":0,"ask_size":255,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55494546,"open":105.8,"high":115.09,"low":92.25,"close":98.99,"volume":70816513,"count":629283,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55494546,"sequence":41902948,"size":100,"condition":0,"price":98.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55494546,"bid_size":100,"bid_exchange":29,"bid":98.99,"bid_condition":0,"ask_size":255,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55494546,"open":105.8,"high":115.09,"low":92.25,"close":98.99,"volume":70816520,"count":629284,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55494546,"sequence":41902949,"size":7,"condition":115,"price":98.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APOG"},"quote":{"ms_of_day":55494330,"bid_size":161,"bid_exchange":29,"bid":47.55,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":47.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APOG"},"ohlc":{"ms_of_day":55494540,"open":47.74,"high":49.22,"low":45.33,"close":47.64,"volume":1103817,"count":18081,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APOG"},"trade":{"ms_of_day":55494540,"sequence":41902927,"size":1,"condition":115,"price":47.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55493987,"bid_size":306,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":86.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55494545,"open":95.48,"high":97.69,"low":84.56,"close":86.05,"volume":53469995,"count":554638,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55494545,"sequence":41902929,"size":18,"condition":115,"price":86.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARVN"},"quote":{"ms_of_day":55491451,"bid_size":400,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":8.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARVN"},"ohlc":{"ms_of_day":55494541,"open":17.9,"high":18.0,"low":7.77,"close":8.03,"volume":31183327,"count":223194,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARVN"},"trade":{"ms_of_day":55494541,"sequence":41902928,"size":100,"condition":4,"price":8.0393,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"quote":{"ms_of_day":55478969,"bid_size":4766,"bid_exchange":29,"bid":1.15,"bid_condition":0,"ask_size":3266,"ask_exchange":29,"ask":1.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"ohlc":{"ms_of_day":55494545,"open":1.18,"high":1.25,"low":1.1,"close":1.15,"volume":8981386,"count":23031,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"trade":{"ms_of_day":55494545,"sequence":41902930,"size":113,"condition":0,"price":1.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTI"},"quote":{"ms_of_day":55393402,"bid_size":1293,"bid_exchange":29,"bid":1.61,"bid_condition":0,"ask_size":4945,"ask_exchange":29,"ask":1.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTI"},"ohlc":{"ms_of_day":55494546,"open":1.48,"high":1.67,"low":1.44,"close":1.61,"volume":3350833,"count":10700,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTI"},"trade":{"ms_of_day":55494546,"sequence":41902951,"size":100,"condition":0,"price":1.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"quote":{"ms_of_day":55478969,"bid_size":4766,"bid_exchange":29,"bid":1.15,"bid_condition":0,"ask_size":3266,"ask_exchange":29,"ask":1.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"ohlc":{"ms_of_day":55494545,"open":1.18,"high":1.25,"low":1.1,"close":1.15,"volume":8981407,"count":23032,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"trade":{"ms_of_day":55494545,"sequence":41902938,"size":21,"condition":96,"price":1.1562,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55494516,"bid_size":53,"bid_exchange":29,"bid":85.24,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":85.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55494547,"open":78.93,"high":86.0,"low":77.89,"close":85.24,"volume":6488695,"count":75520,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55494547,"sequence":41902953,"size":100,"condition":0,"price":85.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"quote":{"ms_of_day":55485394,"bid_size":602,"bid_exchange":29,"bid":16.83,"bid_condition":0,"ask_size":384,"ask_exchange":29,"ask":16.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"ohlc":{"ms_of_day":55494546,"open":17.65,"high":17.65,"low":15.31,"close":16.83,"volume":15229429,"count":68447,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"trade":{"ms_of_day":55494546,"sequence":41902952,"size":3,"condition":115,"price":16.835,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55494546,"bid_size":50,"bid_exchange":29,"bid":131.65,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":131.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55494546,"open":137.24,"high":138.11,"low":124.3,"close":131.67,"volume":16754742,"count":236837,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55494546,"sequence":41902950,"size":10,"condition":115,"price":131.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOOT"},"quote":{"ms_of_day":55491987,"bid_size":101,"bid_exchange":29,"bid":108.17,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":108.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOOT"},"ohlc":{"ms_of_day":55494547,"open":102.9,"high":109.99,"low":99.06,"close":108.18,"volume":945908,"count":27407,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOOT"},"trade":{"ms_of_day":55494547,"sequence":41902955,"size":1,"condition":115,"price":108.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55493941,"bid_size":486,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55494557,"open":167.31,"high":195.77,"low":154.09,"close":163.05,"volume":304614011,"count":2741996,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55494557,"sequence":41902961,"size":5,"condition":115,"price":163.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BE"},"quote":{"ms_of_day":55494322,"bid_size":128,"bid_exchange":29,"bid":22.03,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":22.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BE"},"ohlc":{"ms_of_day":55494549,"open":23.62,"high":25.36,"low":21.13,"close":22.02,"volume":11876221,"count":114218,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BE"},"trade":{"ms_of_day":55494549,"sequence":41902957,"size":31,"condition":96,"price":22.0247,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTCT"},"quote":{"ms_of_day":55450046,"bid_size":50,"bid_exchange":29,"bid":55.26,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":55.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTCT"},"ohlc":{"ms_of_day":55494559,"open":53.29,"high":58.89,"low":48.02,"close":55.35,"volume":1750743,"count":20978,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTCT"},"trade":{"ms_of_day":55494559,"sequence":41902968,"size":3,"condition":115,"price":55.3567,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55490529,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55494550,"open":2.26,"high":2.52,"low":2.18,"close":2.4,"volume":197024041,"count":170953,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55494550,"sequence":41902958,"size":100,"condition":0,"price":2.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVID"},"quote":{"ms_of_day":55489119,"bid_size":51,"bid_exchange":29,"bid":0.38,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":0.3814,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVID"},"ohlc":{"ms_of_day":55494564,"open":0.5256,"high":0.5649,"low":0.38,"close":0.3814,"volume":609451,"count":2107,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVID"},"trade":{"ms_of_day":55494564,"sequence":41902970,"size":50,"condition":115,"price":0.3814,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55494547,"bid_size":355,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55494547,"open":137.24,"high":138.11,"low":124.3,"close":131.67,"volume":16754792,"count":236838,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55494547,"sequence":41902954,"size":50,"condition":115,"price":131.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"quote":{"ms_of_day":55452769,"bid_size":206,"bid_exchange":29,"bid":38.29,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":38.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"ohlc":{"ms_of_day":55494551,"open":39.04,"high":42.3,"low":37.46,"close":38.27,"volume":3961904,"count":68934,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"trade":{"ms_of_day":55494551,"sequence":41902959,"size":10,"condition":115,"price":38.2712,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55494498,"bid_size":300,"bid_exchange":29,"bid":25.36,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":25.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55494547,"open":27.9,"high":30.93,"low":23.05,"close":25.47,"volume":82362025,"count":519163,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55494547,"sequence":41902956,"size":91,"condition":96,"price":25.4761,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"quote":{"ms_of_day":55494559,"bid_size":200,"bid_exchange":29,"bid":38.27,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":38.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"ohlc":{"ms_of_day":55494559,"open":39.04,"high":42.3,"low":37.46,"close":38.3,"volume":3961905,"count":68935,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"trade":{"ms_of_day":55494559,"sequence":41902963,"size":1,"condition":115,"price":38.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"quote":{"ms_of_day":55493940,"bid_size":313,"bid_exchange":29,"bid":24.03,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":24.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"ohlc":{"ms_of_day":55494558,"open":25.36,"high":26.21,"low":17.87,"close":24.06,"volume":49161897,"count":407671,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"trade":{"ms_of_day":55494558,"sequence":41902962,"size":67,"condition":96,"price":24.0621,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"quote":{"ms_of_day":55494559,"bid_size":200,"bid_exchange":29,"bid":38.27,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":38.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"ohlc":{"ms_of_day":55494559,"open":39.04,"high":42.3,"low":37.46,"close":38.29,"volume":3961968,"count":68936,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"trade":{"ms_of_day":55494559,"sequence":41902964,"size":63,"condition":115,"price":38.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"quote":{"ms_of_day":55494559,"bid_size":200,"bid_exchange":29,"bid":38.27,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":38.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"ohlc":{"ms_of_day":55494559,"open":39.04,"high":42.3,"low":37.46,"close":38.29,"volume":3962005,"count":68937,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"trade":{"ms_of_day":55494559,"sequence":41902965,"size":37,"condition":115,"price":38.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVX"},"quote":{"ms_of_day":55493762,"bid_size":1,"bid_exchange":29,"bid":51.47,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":51.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVX"},"ohlc":{"ms_of_day":55494555,"open":47.52,"high":51.8,"low":42.72,"close":51.53,"volume":1381636,"count":39135,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVX"},"trade":{"ms_of_day":55494555,"sequence":41902960,"size":1,"condition":115,"price":51.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"quote":{"ms_of_day":55494559,"bid_size":200,"bid_exchange":29,"bid":38.27,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":38.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"ohlc":{"ms_of_day":55494559,"open":39.04,"high":42.3,"low":37.46,"close":38.29,"volume":3962011,"count":68938,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"trade":{"ms_of_day":55494559,"sequence":41902966,"size":6,"condition":115,"price":38.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494172,"bid_size":14623,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":43289,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494562,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208054496,"count":91146,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494562,"sequence":41902969,"size":7415,"condition":0,"price":11.6901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"quote":{"ms_of_day":55494559,"bid_size":200,"bid_exchange":29,"bid":38.27,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":38.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"ohlc":{"ms_of_day":55494559,"open":39.04,"high":42.3,"low":37.46,"close":38.29,"volume":3962111,"count":68939,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"trade":{"ms_of_day":55494559,"sequence":41902967,"size":100,"condition":95,"price":38.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIW"},"quote":{"ms_of_day":55492866,"bid_size":148,"bid_exchange":29,"bid":29.18,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":29.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIW"},"ohlc":{"ms_of_day":55494569,"open":29.36,"high":30.99,"low":27.63,"close":29.17,"volume":2543410,"count":45521,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIW"},"trade":{"ms_of_day":55494569,"sequence":41902988,"size":97,"condition":96,"price":29.1733,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"quote":{"ms_of_day":55494464,"bid_size":19385,"bid_exchange":29,"bid":4.81,"bid_condition":0,"ask_size":19575,"ask_exchange":29,"ask":4.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"ohlc":{"ms_of_day":55494564,"open":4.9,"high":5.0,"low":4.02,"close":4.82,"volume":213499360,"count":291795,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"trade":{"ms_of_day":55494564,"sequence":41902971,"size":100,"condition":0,"price":4.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"quote":{"ms_of_day":55494464,"bid_size":19385,"bid_exchange":29,"bid":4.81,"bid_condition":0,"ask_size":19575,"ask_exchange":29,"ask":4.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"ohlc":{"ms_of_day":55494564,"open":4.9,"high":5.0,"low":4.02,"close":4.82,"volume":213499460,"count":291796,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"trade":{"ms_of_day":55494564,"sequence":41902972,"size":100,"condition":0,"price":4.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"quote":{"ms_of_day":55493944,"bid_size":831,"bid_exchange":29,"bid":46.45,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":46.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"ohlc":{"ms_of_day":55494564,"open":51.5,"high":54.49,"low":42.62,"close":46.48,"volume":17242714,"count":218328,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"trade":{"ms_of_day":55494564,"sequence":41902973,"size":100,"condition":0,"price":46.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"quote":{"ms_of_day":55494464,"bid_size":19385,"bid_exchange":29,"bid":4.81,"bid_condition":0,"ask_size":19575,"ask_exchange":29,"ask":4.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"ohlc":{"ms_of_day":55494564,"open":4.9,"high":5.0,"low":4.02,"close":4.82,"volume":213499558,"count":291797,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"trade":{"ms_of_day":55494564,"sequence":41902974,"size":98,"condition":115,"price":4.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"quote":{"ms_of_day":55494464,"bid_size":19385,"bid_exchange":29,"bid":4.81,"bid_condition":0,"ask_size":19575,"ask_exchange":29,"ask":4.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"ohlc":{"ms_of_day":55494565,"open":4.9,"high":5.0,"low":4.02,"close":4.82,"volume":213499560,"count":291798,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"trade":{"ms_of_day":55494565,"sequence":41902975,"size":2,"condition":115,"price":4.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"quote":{"ms_of_day":55494464,"bid_size":19385,"bid_exchange":29,"bid":4.81,"bid_condition":0,"ask_size":19575,"ask_exchange":29,"ask":4.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"ohlc":{"ms_of_day":55494565,"open":4.9,"high":5.0,"low":4.02,"close":4.82,"volume":213499575,"count":291799,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"trade":{"ms_of_day":55494565,"sequence":41902976,"size":15,"condition":115,"price":4.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"quote":{"ms_of_day":55494464,"bid_size":19385,"bid_exchange":29,"bid":4.81,"bid_condition":0,"ask_size":19575,"ask_exchange":29,"ask":4.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"ohlc":{"ms_of_day":55494565,"open":4.9,"high":5.0,"low":4.02,"close":4.82,"volume":213499660,"count":291800,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"trade":{"ms_of_day":55494565,"sequence":41902977,"size":85,"condition":115,"price":4.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"quote":{"ms_of_day":55494464,"bid_size":19385,"bid_exchange":29,"bid":4.81,"bid_condition":0,"ask_size":19575,"ask_exchange":29,"ask":4.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"ohlc":{"ms_of_day":55494565,"open":4.9,"high":5.0,"low":4.02,"close":4.82,"volume":213499860,"count":291801,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"trade":{"ms_of_day":55494565,"sequence":41902978,"size":200,"condition":0,"price":4.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"quote":{"ms_of_day":55494464,"bid_size":19385,"bid_exchange":29,"bid":4.81,"bid_condition":0,"ask_size":19575,"ask_exchange":29,"ask":4.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"ohlc":{"ms_of_day":55494565,"open":4.9,"high":5.0,"low":4.02,"close":4.82,"volume":213500060,"count":291802,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"trade":{"ms_of_day":55494565,"sequence":41902979,"size":200,"condition":0,"price":4.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"quote":{"ms_of_day":55494464,"bid_size":19385,"bid_exchange":29,"bid":4.81,"bid_condition":0,"ask_size":19575,"ask_exchange":29,"ask":4.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"ohlc":{"ms_of_day":55494565,"open":4.9,"high":5.0,"low":4.02,"close":4.82,"volume":213500158,"count":291803,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"trade":{"ms_of_day":55494565,"sequence":41902980,"size":98,"condition":115,"price":4.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"quote":{"ms_of_day":55494464,"bid_size":19385,"bid_exchange":29,"bid":4.81,"bid_condition":0,"ask_size":19575,"ask_exchange":29,"ask":4.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"ohlc":{"ms_of_day":55494565,"open":4.9,"high":5.0,"low":4.02,"close":4.82,"volume":213500187,"count":291804,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"trade":{"ms_of_day":55494565,"sequence":41902981,"size":29,"condition":115,"price":4.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"quote":{"ms_of_day":55494464,"bid_size":19385,"bid_exchange":29,"bid":4.81,"bid_condition":0,"ask_size":19575,"ask_exchange":29,"ask":4.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"ohlc":{"ms_of_day":55494566,"open":4.9,"high":5.0,"low":4.02,"close":4.82,"volume":213500358,"count":291805,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"trade":{"ms_of_day":55494566,"sequence":41902982,"size":171,"condition":0,"price":4.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"quote":{"ms_of_day":55494464,"bid_size":19385,"bid_exchange":29,"bid":4.81,"bid_condition":0,"ask_size":19575,"ask_exchange":29,"ask":4.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"ohlc":{"ms_of_day":55494566,"open":4.9,"high":5.0,"low":4.02,"close":4.82,"volume":213500373,"count":291806,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"trade":{"ms_of_day":55494566,"sequence":41902983,"size":15,"condition":115,"price":4.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"quote":{"ms_of_day":55494452,"bid_size":13,"bid_exchange":29,"bid":73.28,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":73.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"ohlc":{"ms_of_day":55494567,"open":71.18,"high":74.89,"low":70.83,"close":73.29,"volume":4956322,"count":87754,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"trade":{"ms_of_day":55494567,"sequence":41902984,"size":6,"condition":115,"price":73.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTYX"},"quote":{"ms_of_day":55470625,"bid_size":3810,"bid_exchange":29,"bid":1.25,"bid_condition":0,"ask_size":1198,"ask_exchange":29,"ask":1.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTYX"},"ohlc":{"ms_of_day":55494568,"open":1.4892,"high":1.5173,"low":1.205,"close":1.2571,"volume":1874755,"count":6598,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTYX"},"trade":{"ms_of_day":55494568,"sequence":41902987,"size":100,"condition":4,"price":1.2571,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"quote":{"ms_of_day":55494452,"bid_size":13,"bid_exchange":29,"bid":73.28,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":73.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"ohlc":{"ms_of_day":55494570,"open":71.18,"high":74.89,"low":70.83,"close":73.3,"volume":4956323,"count":87755,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"trade":{"ms_of_day":55494570,"sequence":41902990,"size":1,"condition":115,"price":73.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVAX"},"quote":{"ms_of_day":55486568,"bid_size":1024,"bid_exchange":29,"bid":13.73,"bid_condition":0,"ask_size":822,"ask_exchange":29,"ask":13.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVAX"},"ohlc":{"ms_of_day":55494573,"open":13.43,"high":15.18,"low":13.1,"close":13.73,"volume":27732834,"count":94772,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVAX"},"trade":{"ms_of_day":55494573,"sequence":41902993,"size":2,"condition":115,"price":13.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55494579,"bid_size":860,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":815,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55494579,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6925526,"count":66933,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55494579,"sequence":41903002,"size":5,"condition":115,"price":26.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55494579,"bid_size":860,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":815,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55494579,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6925536,"count":66934,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55494579,"sequence":41903003,"size":10,"condition":115,"price":26.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55494579,"bid_size":860,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":815,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55494579,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6925550,"count":66935,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55494579,"sequence":41903004,"size":14,"condition":115,"price":26.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55494579,"bid_size":860,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":815,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55494579,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6925646,"count":66936,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55494579,"sequence":41903005,"size":96,"condition":115,"price":26.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55494580,"bid_size":37,"bid_exchange":29,"bid":26.35,"bid_condition":0,"ask_size":1038,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55494580,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6925660,"count":66937,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55494580,"sequence":41903006,"size":14,"condition":115,"price":26.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55494580,"bid_size":560,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":26.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55494580,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6925692,"count":66938,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55494580,"sequence":41903008,"size":32,"condition":115,"price":26.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55494580,"bid_size":560,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":651,"ask_exchange":29,"ask":26.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55494580,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6925697,"count":66939,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55494580,"sequence":41903009,"size":5,"condition":115,"price":26.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55494580,"bid_size":560,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":26.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55494580,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6925733,"count":66940,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55494580,"sequence":41903010,"size":36,"condition":96,"price":26.3502,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55494580,"bid_size":560,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":26.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55494580,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6925761,"count":66941,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55494580,"sequence":41903011,"size":28,"condition":96,"price":26.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55494580,"bid_size":560,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":26.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55494580,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6925796,"count":66942,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55494580,"sequence":41903013,"size":35,"condition":96,"price":26.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55494580,"bid_size":560,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":26.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55494581,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6925822,"count":66943,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55494581,"sequence":41903014,"size":26,"condition":96,"price":26.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55492754,"bid_size":278,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":319,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55494581,"open":167.94,"high":187.73,"low":158.18,"close":164.98,"volume":67056692,"count":839019,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55494581,"sequence":41903015,"size":500,"condition":0,"price":164.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REPL"},"quote":{"ms_of_day":55493558,"bid_size":95,"bid_exchange":29,"bid":10.53,"bid_condition":0,"ask_size":367,"ask_exchange":29,"ask":10.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REPL"},"ohlc":{"ms_of_day":55494568,"open":11.68,"high":13.6,"low":10.31,"close":10.54,"volume":4955532,"count":55624,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REPL"},"trade":{"ms_of_day":55494568,"sequence":41902986,"size":3,"condition":115,"price":10.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494172,"bid_size":14623,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":43289,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494574,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208054497,"count":91147,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494574,"sequence":41902996,"size":1,"condition":115,"price":11.6904,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494172,"bid_size":14623,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":43289,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494574,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208059396,"count":91148,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494574,"sequence":41902997,"size":4899,"condition":0,"price":11.6904,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"quote":{"ms_of_day":55490870,"bid_size":400,"bid_exchange":29,"bid":8.52,"bid_condition":0,"ask_size":584,"ask_exchange":29,"ask":8.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"ohlc":{"ms_of_day":55494568,"open":13.19,"high":13.69,"low":7.21,"close":8.54,"volume":4545178,"count":41951,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"trade":{"ms_of_day":55494568,"sequence":41902985,"size":40,"condition":115,"price":8.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINC"},"quote":{"ms_of_day":55494277,"bid_size":631,"bid_exchange":29,"bid":19.18,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":19.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINC"},"ohlc":{"ms_of_day":55494569,"open":18.83,"high":19.99,"low":16.01,"close":19.18,"volume":18732129,"count":83804,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINC"},"trade":{"ms_of_day":55494569,"sequence":41902989,"size":7,"condition":115,"price":19.1811,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"quote":{"ms_of_day":55490870,"bid_size":400,"bid_exchange":29,"bid":8.52,"bid_condition":0,"ask_size":584,"ask_exchange":29,"ask":8.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"ohlc":{"ms_of_day":55494570,"open":13.19,"high":13.69,"low":7.21,"close":8.54,"volume":4545188,"count":41952,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"trade":{"ms_of_day":55494570,"sequence":41902991,"size":10,"condition":115,"price":8.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECG"},"quote":{"ms_of_day":55493876,"bid_size":392,"bid_exchange":29,"bid":34.97,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":35.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECG"},"ohlc":{"ms_of_day":55494580,"open":37.66,"high":40.42,"low":34.39,"close":35.03,"volume":1346341,"count":22280,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECG"},"trade":{"ms_of_day":55494580,"sequence":41903012,"size":44,"condition":115,"price":35.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBRA"},"quote":{"ms_of_day":55493441,"bid_size":14,"bid_exchange":29,"bid":286.71,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":286.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBRA"},"ohlc":{"ms_of_day":55494571,"open":316.55,"high":319.82,"low":277.84,"close":286.84,"volume":3541115,"count":84480,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBRA"},"trade":{"ms_of_day":55494571,"sequence":41902992,"size":9,"condition":115,"price":286.845,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBM"},"quote":{"ms_of_day":55489744,"bid_size":7433,"bid_exchange":29,"bid":8.02,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":8.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBM"},"ohlc":{"ms_of_day":55494573,"open":7.25,"high":8.49,"low":6.62,"close":8.03,"volume":24953052,"count":86279,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBM"},"trade":{"ms_of_day":55494573,"sequence":41902994,"size":100,"condition":0,"price":8.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECG"},"quote":{"ms_of_day":55493876,"bid_size":392,"bid_exchange":29,"bid":34.97,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":35.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECG"},"ohlc":{"ms_of_day":55494581,"open":37.66,"high":40.42,"low":34.39,"close":35.1,"volume":1346343,"count":22281,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECG"},"trade":{"ms_of_day":55494581,"sequence":41903017,"size":2,"condition":115,"price":35.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CW"},"quote":{"ms_of_day":55484253,"bid_size":14,"bid_exchange":29,"bid":326.54,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":326.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CW"},"ohlc":{"ms_of_day":55494573,"open":316.36,"high":340.845,"low":303.52,"close":326.56,"volume":542497,"count":32045,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CW"},"trade":{"ms_of_day":55494573,"sequence":41902995,"size":1,"condition":115,"price":326.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"quote":{"ms_of_day":55493563,"bid_size":1320,"bid_exchange":29,"bid":41.64,"bid_condition":0,"ask_size":3820,"ask_exchange":29,"ask":41.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"ohlc":{"ms_of_day":55494576,"open":43.03,"high":44.63,"low":40.66,"close":41.65,"volume":8318329,"count":58939,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"trade":{"ms_of_day":55494576,"sequence":41902998,"size":48,"condition":115,"price":41.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"quote":{"ms_of_day":55494201,"bid_size":18,"bid_exchange":29,"bid":364.8,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":364.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"ohlc":{"ms_of_day":55494576,"open":398.13,"high":401.99,"low":346.2,"close":364.96,"volume":14338549,"count":322636,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"trade":{"ms_of_day":55494576,"sequence":41902999,"size":2,"condition":115,"price":364.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"quote":{"ms_of_day":55493895,"bid_size":1200,"bid_exchange":29,"bid":52.22,"bid_condition":0,"ask_size":1900,"ask_exchange":29,"ask":52.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"ohlc":{"ms_of_day":55494577,"open":53.0,"high":53.11,"low":50.63,"close":52.22,"volume":5002832,"count":17392,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"trade":{"ms_of_day":55494577,"sequence":41903000,"size":67,"condition":115,"price":52.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"quote":{"ms_of_day":55493940,"bid_size":200,"bid_exchange":29,"bid":572.42,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":572.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"ohlc":{"ms_of_day":55494577,"open":588.13,"high":613.09,"low":520.68,"close":572.43,"volume":19163321,"count":220134,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"trade":{"ms_of_day":55494577,"sequence":41903001,"size":35,"condition":115,"price":572.4322,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"quote":{"ms_of_day":55493301,"bid_size":16230,"bid_exchange":29,"bid":55.14,"bid_condition":0,"ask_size":13400,"ask_exchange":29,"ask":55.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"ohlc":{"ms_of_day":55494580,"open":53.44,"high":55.85,"low":52.63,"close":55.14,"volume":19360758,"count":69172,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"trade":{"ms_of_day":55494580,"sequence":41903007,"size":57,"condition":115,"price":55.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPDW"},"quote":{"ms_of_day":55488015,"bid_size":1479,"bid_exchange":29,"bid":37.2,"bid_condition":0,"ask_size":7900,"ask_exchange":29,"ask":37.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPDW"},"ohlc":{"ms_of_day":55494581,"open":36.85,"high":37.95,"low":36.0,"close":37.2,"volume":12786661,"count":40360,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPDW"},"trade":{"ms_of_day":55494581,"sequence":41903016,"size":206,"condition":0,"price":37.2001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECG"},"quote":{"ms_of_day":55493876,"bid_size":392,"bid_exchange":29,"bid":34.97,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":35.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECG"},"ohlc":{"ms_of_day":55494583,"open":37.66,"high":40.42,"low":34.39,"close":35.03,"volume":1346399,"count":22282,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECG"},"trade":{"ms_of_day":55494583,"sequence":41903019,"size":56,"condition":115,"price":35.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"quote":{"ms_of_day":55494288,"bid_size":5,"bid_exchange":29,"bid":81.93,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":81.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"ohlc":{"ms_of_day":55494584,"open":81.76,"high":86.0,"low":79.7,"close":81.94,"volume":5994956,"count":97182,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"trade":{"ms_of_day":55494584,"sequence":41903020,"size":13,"condition":115,"price":81.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55494528,"bid_size":7450,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55494585,"open":60.8,"high":67.73,"low":59.78,"close":63.4535,"volume":248649195,"count":1137608,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55494585,"sequence":41903021,"size":1,"condition":115,"price":63.4535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCY"},"quote":{"ms_of_day":55440917,"bid_size":200,"bid_exchange":29,"bid":21.33,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCY"},"ohlc":{"ms_of_day":55494585,"open":25.93,"high":27.68,"low":21.15,"close":21.469,"volume":819930,"count":9188,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCY"},"trade":{"ms_of_day":55494585,"sequence":41903022,"size":16,"condition":115,"price":21.4699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVX"},"quote":{"ms_of_day":55493762,"bid_size":1,"bid_exchange":29,"bid":51.47,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":51.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVX"},"ohlc":{"ms_of_day":55494586,"open":47.52,"high":51.8,"low":42.72,"close":51.47,"volume":1381637,"count":39136,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVX"},"trade":{"ms_of_day":55494586,"sequence":41903024,"size":1,"condition":115,"price":51.4731,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGNY"},"quote":{"ms_of_day":55494587,"bid_size":340,"bid_exchange":29,"bid":22.28,"bid_condition":0,"ask_size":191,"ask_exchange":29,"ask":22.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGNY"},"ohlc":{"ms_of_day":55494587,"open":22.4,"high":23.28,"low":19.11,"close":22.29,"volume":11009043,"count":105509,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGNY"},"trade":{"ms_of_day":55494587,"sequence":41903025,"size":2,"condition":115,"price":22.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGNY"},"quote":{"ms_of_day":55494587,"bid_size":340,"bid_exchange":29,"bid":22.28,"bid_condition":0,"ask_size":191,"ask_exchange":29,"ask":22.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGNY"},"ohlc":{"ms_of_day":55494587,"open":22.4,"high":23.28,"low":19.11,"close":22.29,"volume":11009060,"count":105510,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGNY"},"trade":{"ms_of_day":55494587,"sequence":41903026,"size":17,"condition":115,"price":22.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZA"},"quote":{"ms_of_day":55440040,"bid_size":100,"bid_exchange":29,"bid":48.22,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":48.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZA"},"ohlc":{"ms_of_day":55494583,"open":45.57,"high":48.4,"low":45.3,"close":48.3,"volume":302648,"count":4447,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZA"},"trade":{"ms_of_day":55494583,"sequence":41903018,"size":1,"condition":115,"price":48.305,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55494453,"bid_size":50,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55494586,"open":181.33,"high":206.33,"low":160.01,"close":168.94,"volume":64154334,"count":984496,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55494586,"sequence":41903023,"size":1,"condition":115,"price":168.9483,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"quote":{"ms_of_day":55493374,"bid_size":1,"bid_exchange":29,"bid":206.31,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":206.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"ohlc":{"ms_of_day":55494594,"open":240.8,"high":244.91,"low":188.27,"close":206.38,"volume":4245303,"count":104240,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"trade":{"ms_of_day":55494594,"sequence":41903033,"size":1,"condition":115,"price":206.3848,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"quote":{"ms_of_day":55492537,"bid_size":686,"bid_exchange":29,"bid":30.09,"bid_condition":0,"ask_size":1909,"ask_exchange":29,"ask":30.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"ohlc":{"ms_of_day":55494588,"open":30.37,"high":30.89,"low":28.7,"close":30.09,"volume":54547662,"count":175735,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"trade":{"ms_of_day":55494588,"sequence":41903027,"size":33,"condition":115,"price":30.0962,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"quote":{"ms_of_day":55485087,"bid_size":179,"bid_exchange":29,"bid":23.67,"bid_condition":0,"ask_size":277,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"ohlc":{"ms_of_day":55494591,"open":22.22,"high":23.85,"low":20.83,"close":23.68,"volume":1362839,"count":24684,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"trade":{"ms_of_day":55494591,"sequence":41903031,"size":1,"condition":115,"price":23.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55494427,"bid_size":186,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":544,"ask_exchange":29,"ask":117.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55494594,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51630594,"count":517612,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55494594,"sequence":41903032,"size":100,"condition":0,"price":117.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55494427,"bid_size":186,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":544,"ask_exchange":29,"ask":117.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55494595,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51630614,"count":517613,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55494595,"sequence":41903034,"size":20,"condition":96,"price":117.937,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55494427,"bid_size":186,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":544,"ask_exchange":29,"ask":117.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55494595,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51630636,"count":517614,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55494595,"sequence":41903035,"size":22,"condition":96,"price":117.9358,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494599,"bid_size":5809,"bid_exchange":29,"bid":14.41,"bid_condition":0,"ask_size":22251,"ask_exchange":29,"ask":14.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494599,"open":13.45,"high":14.56,"low":12.51,"close":14.42,"volume":53505694,"count":177457,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494599,"sequence":41903038,"size":823,"condition":95,"price":14.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494599,"bid_size":5809,"bid_exchange":29,"bid":14.41,"bid_condition":0,"ask_size":22251,"ask_exchange":29,"ask":14.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494599,"open":13.45,"high":14.56,"low":12.51,"close":14.42,"volume":53505794,"count":177458,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494599,"sequence":41903039,"size":100,"condition":95,"price":14.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494599,"bid_size":5809,"bid_exchange":29,"bid":14.41,"bid_condition":0,"ask_size":22251,"ask_exchange":29,"ask":14.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494599,"open":13.45,"high":14.56,"low":12.51,"close":14.42,"volume":53505871,"count":177459,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494599,"sequence":41903040,"size":77,"condition":115,"price":14.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494599,"bid_size":5809,"bid_exchange":29,"bid":14.41,"bid_condition":0,"ask_size":28279,"ask_exchange":29,"ask":14.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494599,"open":13.45,"high":14.56,"low":12.51,"close":14.42,"volume":53505894,"count":177460,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494599,"sequence":41903041,"size":23,"condition":115,"price":14.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494599,"bid_size":5809,"bid_exchange":29,"bid":14.41,"bid_condition":0,"ask_size":28279,"ask_exchange":29,"ask":14.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494599,"open":13.45,"high":14.56,"low":12.51,"close":14.42,"volume":53506194,"count":177461,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494599,"sequence":41903042,"size":300,"condition":95,"price":14.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494599,"bid_size":5809,"bid_exchange":29,"bid":14.41,"bid_condition":0,"ask_size":28279,"ask_exchange":29,"ask":14.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494599,"open":13.45,"high":14.56,"low":12.51,"close":14.42,"volume":53506294,"count":177462,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494599,"sequence":41903043,"size":100,"condition":95,"price":14.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55494590,"bid_size":1814,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2291,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55494590,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24452624,"count":111176,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55494590,"sequence":41903029,"size":12,"condition":115,"price":5.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGNY"},"quote":{"ms_of_day":55494588,"bid_size":400,"bid_exchange":29,"bid":22.28,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":22.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGNY"},"ohlc":{"ms_of_day":55494588,"open":22.4,"high":23.28,"low":19.11,"close":22.29,"volume":11009068,"count":105511,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGNY"},"trade":{"ms_of_day":55494588,"sequence":41903028,"size":8,"condition":115,"price":22.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACRS"},"quote":{"ms_of_day":55494582,"bid_size":4359,"bid_exchange":29,"bid":1.61,"bid_condition":0,"ask_size":3487,"ask_exchange":29,"ask":1.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACRS"},"ohlc":{"ms_of_day":55494590,"open":2.0999,"high":2.0999,"low":1.51,"close":1.61,"volume":10945606,"count":35889,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACRS"},"trade":{"ms_of_day":55494590,"sequence":41903030,"size":200,"condition":0,"price":1.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"quote":{"ms_of_day":55488811,"bid_size":8085,"bid_exchange":29,"bid":4.28,"bid_condition":0,"ask_size":4085,"ask_exchange":29,"ask":4.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"ohlc":{"ms_of_day":55494597,"open":4.12,"high":4.39,"low":3.44,"close":4.28,"volume":18491311,"count":53378,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"trade":{"ms_of_day":55494597,"sequence":41903036,"size":40,"condition":115,"price":4.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55484949,"bid_size":210,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55494598,"open":454.32,"high":485.0,"low":423.55,"close":442.32,"volume":7217031,"count":249066,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55494598,"sequence":41903037,"size":1,"condition":115,"price":442.3201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55484949,"bid_size":210,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55494599,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217032,"count":249067,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55494599,"sequence":41903044,"size":1,"condition":115,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"quote":{"ms_of_day":55490339,"bid_size":1122,"bid_exchange":29,"bid":8.13,"bid_condition":0,"ask_size":461,"ask_exchange":29,"ask":8.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"ohlc":{"ms_of_day":55494599,"open":8.78,"high":8.9,"low":7.44,"close":8.13,"volume":16705065,"count":87708,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"trade":{"ms_of_day":55494599,"sequence":41903045,"size":14,"condition":115,"price":8.135,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494600,"bid_size":6109,"bid_exchange":29,"bid":14.41,"bid_condition":0,"ask_size":12057,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494600,"open":13.45,"high":14.56,"low":12.51,"close":14.42,"volume":53506394,"count":177463,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494600,"sequence":41903046,"size":100,"condition":0,"price":14.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSPG"},"quote":{"ms_of_day":55480897,"bid_size":600,"bid_exchange":29,"bid":81.76,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":81.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSPG"},"ohlc":{"ms_of_day":55494600,"open":77.95,"high":82.565,"low":74.45,"close":81.791,"volume":242518,"count":3060,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSPG"},"trade":{"ms_of_day":55494600,"sequence":41903054,"size":2,"condition":115,"price":81.7911,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494600,"bid_size":6109,"bid_exchange":29,"bid":14.41,"bid_condition":0,"ask_size":12157,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494600,"open":13.45,"high":14.56,"low":12.51,"close":14.42,"volume":53506494,"count":177464,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494600,"sequence":41903047,"size":100,"condition":0,"price":14.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494600,"bid_size":6109,"bid_exchange":29,"bid":14.41,"bid_condition":0,"ask_size":12157,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494600,"open":13.45,"high":14.56,"low":12.51,"close":14.42,"volume":53506594,"count":177465,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494600,"sequence":41903048,"size":100,"condition":0,"price":14.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"quote":{"ms_of_day":55493073,"bid_size":122,"bid_exchange":29,"bid":57.78,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":57.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"ohlc":{"ms_of_day":55494600,"open":62.25,"high":62.25,"low":55.43,"close":57.79,"volume":1741339,"count":32687,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"trade":{"ms_of_day":55494600,"sequence":41903055,"size":7,"condition":115,"price":57.7921,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494600,"bid_size":6109,"bid_exchange":29,"bid":14.41,"bid_condition":0,"ask_size":12157,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494600,"open":13.45,"high":14.56,"low":12.51,"close":14.42,"volume":53506694,"count":177466,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494600,"sequence":41903049,"size":100,"condition":0,"price":14.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494600,"bid_size":6109,"bid_exchange":29,"bid":14.41,"bid_condition":0,"ask_size":12157,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494600,"open":13.45,"high":14.56,"low":12.51,"close":14.42,"volume":53506794,"count":177467,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494600,"sequence":41903050,"size":100,"condition":0,"price":14.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494600,"bid_size":6109,"bid_exchange":29,"bid":14.41,"bid_condition":0,"ask_size":12157,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494600,"open":13.45,"high":14.56,"low":12.51,"close":14.42,"volume":53506800,"count":177468,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494600,"sequence":41903051,"size":6,"condition":115,"price":14.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CR"},"quote":{"ms_of_day":55472390,"bid_size":12,"bid_exchange":29,"bid":157.04,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":157.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CR"},"ohlc":{"ms_of_day":55494601,"open":158.04,"high":158.61,"low":149.72,"close":157.15,"volume":806443,"count":27331,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CR"},"trade":{"ms_of_day":55494601,"sequence":41903057,"size":2,"condition":115,"price":157.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"quote":{"ms_of_day":55493140,"bid_size":107,"bid_exchange":29,"bid":39.49,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":39.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"ohlc":{"ms_of_day":55494600,"open":40.97,"high":45.83,"low":37.5,"close":39.5,"volume":10924544,"count":100763,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"trade":{"ms_of_day":55494600,"sequence":41903052,"size":1,"condition":115,"price":39.5035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494600,"bid_size":6100,"bid_exchange":29,"bid":14.41,"bid_condition":0,"ask_size":12157,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494600,"open":13.45,"high":14.56,"low":12.51,"close":14.41,"volume":53506802,"count":177469,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494600,"sequence":41903053,"size":2,"condition":115,"price":14.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55493902,"bid_size":852,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":227,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55494606,"open":28.22,"high":35.5,"low":28.22,"close":35.06,"volume":7948525,"count":62271,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55494606,"sequence":41903063,"size":50,"condition":96,"price":35.0642,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494601,"bid_size":6100,"bid_exchange":29,"bid":14.41,"bid_condition":0,"ask_size":11257,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494601,"open":13.45,"high":14.56,"low":12.51,"close":14.41,"volume":53507202,"count":177470,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494601,"sequence":41903056,"size":400,"condition":0,"price":14.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494601,"bid_size":6100,"bid_exchange":29,"bid":14.41,"bid_condition":0,"ask_size":11357,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494601,"open":13.45,"high":14.56,"low":12.51,"close":14.41,"volume":53507802,"count":177471,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494601,"sequence":41903058,"size":600,"condition":0,"price":14.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494602,"bid_size":5300,"bid_exchange":29,"bid":14.41,"bid_condition":0,"ask_size":9857,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494602,"open":13.45,"high":14.56,"low":12.51,"close":14.41,"volume":53508002,"count":177472,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494602,"sequence":41903059,"size":200,"condition":0,"price":14.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494602,"bid_size":5300,"bid_exchange":29,"bid":14.41,"bid_condition":0,"ask_size":9857,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494602,"open":13.45,"high":14.56,"low":12.51,"close":14.41,"volume":53508398,"count":177473,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494602,"sequence":41903060,"size":396,"condition":0,"price":14.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"quote":{"ms_of_day":55468806,"bid_size":293,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":637,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"ohlc":{"ms_of_day":55494605,"open":15.14,"high":15.16,"low":13.51,"close":14.265,"volume":6538089,"count":91018,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"trade":{"ms_of_day":55494605,"sequence":41903062,"size":25,"condition":115,"price":14.265,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494602,"bid_size":5300,"bid_exchange":29,"bid":14.41,"bid_condition":0,"ask_size":9857,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494603,"open":13.45,"high":14.56,"low":12.51,"close":14.41,"volume":53508502,"count":177474,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494603,"sequence":41903061,"size":104,"condition":0,"price":14.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAF"},"quote":{"ms_of_day":55491122,"bid_size":4,"bid_exchange":29,"bid":66.43,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":66.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAF"},"ohlc":{"ms_of_day":55494610,"open":64.8,"high":67.99,"low":63.47,"close":66.44,"volume":766602,"count":21767,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAF"},"trade":{"ms_of_day":55494610,"sequence":41903065,"size":3,"condition":115,"price":66.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAF"},"quote":{"ms_of_day":55494611,"bid_size":4,"bid_exchange":29,"bid":66.43,"bid_condition":0,"ask_size":223,"ask_exchange":29,"ask":66.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAF"},"ohlc":{"ms_of_day":55494611,"open":64.8,"high":67.99,"low":63.47,"close":66.44,"volume":766605,"count":21768,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAF"},"trade":{"ms_of_day":55494611,"sequence":41903070,"size":3,"condition":115,"price":66.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494607,"bid_size":5300,"bid_exchange":29,"bid":14.41,"bid_condition":0,"ask_size":12207,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494608,"open":13.45,"high":14.56,"low":12.51,"close":14.41,"volume":53508602,"count":177475,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494608,"sequence":41903064,"size":100,"condition":0,"price":14.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTA"},"quote":{"ms_of_day":55493463,"bid_size":156,"bid_exchange":29,"bid":33.07,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":33.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTA"},"ohlc":{"ms_of_day":55494611,"open":34.93,"high":36.99,"low":32.59,"close":33.02,"volume":4007027,"count":56440,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTA"},"trade":{"ms_of_day":55494611,"sequence":41903069,"size":37,"condition":96,"price":33.0257,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"quote":{"ms_of_day":55494614,"bid_size":223,"bid_exchange":29,"bid":38.01,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":38.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"ohlc":{"ms_of_day":55494614,"open":38.72,"high":39.98,"low":36.34,"close":38.02,"volume":2872305,"count":46079,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"trade":{"ms_of_day":55494614,"sequence":41903073,"size":3,"condition":115,"price":38.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"quote":{"ms_of_day":55494614,"bid_size":223,"bid_exchange":29,"bid":38.01,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":38.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"ohlc":{"ms_of_day":55494614,"open":38.72,"high":39.98,"low":36.34,"close":38.02,"volume":2872306,"count":46080,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"trade":{"ms_of_day":55494614,"sequence":41903074,"size":1,"condition":115,"price":38.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"quote":{"ms_of_day":55494614,"bid_size":223,"bid_exchange":29,"bid":38.01,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":38.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"ohlc":{"ms_of_day":55494614,"open":38.72,"high":39.98,"low":36.34,"close":38.02,"volume":2872307,"count":46081,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"trade":{"ms_of_day":55494614,"sequence":41903075,"size":1,"condition":115,"price":38.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55490519,"bid_size":50,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55494611,"open":214.17,"high":218.67,"low":193.39,"close":201.95,"volume":13303569,"count":227290,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55494611,"sequence":41903068,"size":3,"condition":115,"price":201.9566,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"quote":{"ms_of_day":55494614,"bid_size":223,"bid_exchange":29,"bid":38.01,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":38.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"ohlc":{"ms_of_day":55494614,"open":38.72,"high":39.98,"low":36.34,"close":38.02,"volume":2872310,"count":46082,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"trade":{"ms_of_day":55494614,"sequence":41903076,"size":3,"condition":115,"price":38.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRP"},"quote":{"ms_of_day":55484682,"bid_size":657,"bid_exchange":29,"bid":26.47,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":26.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRP"},"ohlc":{"ms_of_day":55494616,"open":21.71,"high":26.99,"low":21.5,"close":26.48,"volume":8043850,"count":50138,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRP"},"trade":{"ms_of_day":55494616,"sequence":41903086,"size":100,"condition":0,"price":26.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"quote":{"ms_of_day":55494614,"bid_size":123,"bid_exchange":29,"bid":38.01,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":38.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"ohlc":{"ms_of_day":55494615,"open":38.72,"high":39.98,"low":36.34,"close":38.03,"volume":2872410,"count":46083,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"trade":{"ms_of_day":55494615,"sequence":41903077,"size":100,"condition":0,"price":38.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"quote":{"ms_of_day":55478220,"bid_size":95,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"ohlc":{"ms_of_day":55494614,"open":26.08,"high":29.73,"low":22.0,"close":26.22,"volume":3904723,"count":50597,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"trade":{"ms_of_day":55494614,"sequence":41903072,"size":1,"condition":115,"price":26.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55493048,"bid_size":611,"bid_exchange":29,"bid":117.54,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":117.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55494615,"open":118.31,"high":121.5,"low":115.88,"close":117.49,"volume":12532508,"count":202644,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55494615,"sequence":41903079,"size":13,"condition":115,"price":117.4998,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PALL"},"quote":{"ms_of_day":55494595,"bid_size":100,"bid_exchange":29,"bid":89.36,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":89.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PALL"},"ohlc":{"ms_of_day":55494611,"open":87.2,"high":89.9,"low":86.2,"close":89.46,"volume":398201,"count":4673,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PALL"},"trade":{"ms_of_day":55494611,"sequence":41903066,"size":197,"condition":0,"price":89.465,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55493638,"bid_size":980,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55494615,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57525154,"count":608380,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55494615,"sequence":41903078,"size":33,"condition":115,"price":70.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"quote":{"ms_of_day":55492466,"bid_size":1608,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":41.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"ohlc":{"ms_of_day":55494616,"open":40.06,"high":41.58,"low":38.845,"close":41.236,"volume":23313487,"count":186281,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"trade":{"ms_of_day":55494616,"sequence":41903083,"size":4,"condition":96,"price":41.2368,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHE"},"quote":{"ms_of_day":55494002,"bid_size":123,"bid_exchange":29,"bid":39.82,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":39.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHE"},"ohlc":{"ms_of_day":55494611,"open":37.72,"high":43.0,"low":36.0,"close":39.83,"volume":3835061,"count":56902,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHE"},"trade":{"ms_of_day":55494611,"sequence":41903067,"size":1,"condition":115,"price":39.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADP"},"quote":{"ms_of_day":55486038,"bid_size":90,"bid_exchange":29,"bid":304.95,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":305.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADP"},"ohlc":{"ms_of_day":55494615,"open":292.75,"high":313.37,"low":277.6,"close":305.05,"volume":7310516,"count":116535,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADP"},"trade":{"ms_of_day":55494615,"sequence":41903080,"size":1,"condition":115,"price":305.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPWH"},"quote":{"ms_of_day":55470282,"bid_size":2088,"bid_exchange":29,"bid":1.1,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":1.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPWH"},"ohlc":{"ms_of_day":55494612,"open":1.32,"high":1.55,"low":0.93,"close":1.1,"volume":4956665,"count":22999,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPWH"},"trade":{"ms_of_day":55494612,"sequence":41903071,"size":21,"condition":115,"price":1.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55493941,"bid_size":90,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55494616,"open":92.85,"high":120.97,"low":76.14,"close":91.74,"volume":96206058,"count":878688,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55494616,"sequence":41903082,"size":10,"condition":115,"price":91.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATO"},"quote":{"ms_of_day":55479514,"bid_size":271,"bid_exchange":29,"bid":150.98,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":151.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATO"},"ohlc":{"ms_of_day":55494616,"open":148.37,"high":154.0,"low":145.99,"close":151.05,"volume":2112931,"count":62500,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATO"},"trade":{"ms_of_day":55494616,"sequence":41903081,"size":12,"condition":115,"price":151.0555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"quote":{"ms_of_day":55494288,"bid_size":5,"bid_exchange":29,"bid":81.93,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":81.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"ohlc":{"ms_of_day":55494616,"open":81.76,"high":86.0,"low":79.7,"close":81.94,"volume":5995056,"count":97183,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"trade":{"ms_of_day":55494616,"sequence":41903084,"size":100,"condition":0,"price":81.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UEC"},"quote":{"ms_of_day":55494610,"bid_size":5181,"bid_exchange":29,"bid":5.16,"bid_condition":0,"ask_size":7178,"ask_exchange":29,"ask":5.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UEC"},"ohlc":{"ms_of_day":55494619,"open":4.95,"high":5.59,"low":4.723,"close":5.16,"volume":28884519,"count":120951,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UEC"},"trade":{"ms_of_day":55494619,"sequence":41903088,"size":29,"condition":115,"price":5.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"quote":{"ms_of_day":55494616,"bid_size":55,"bid_exchange":29,"bid":39.57,"bid_condition":0,"ask_size":294,"ask_exchange":29,"ask":39.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"ohlc":{"ms_of_day":55494620,"open":35.43,"high":42.64,"low":33.6,"close":39.57,"volume":20082341,"count":237520,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"trade":{"ms_of_day":55494620,"sequence":41903090,"size":200,"condition":0,"price":39.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"quote":{"ms_of_day":55494485,"bid_size":584,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":34.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"ohlc":{"ms_of_day":55494620,"open":29.7,"high":35.25,"low":28.54,"close":34.15,"volume":49095348,"count":275811,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"trade":{"ms_of_day":55494620,"sequence":41903091,"size":100,"condition":0,"price":34.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55493940,"bid_size":100,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55494621,"open":201.99,"high":228.656,"low":186.584,"close":202.645,"volume":129841174,"count":1577381,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55494621,"sequence":41903092,"size":74,"condition":115,"price":202.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"quote":{"ms_of_day":55494626,"bid_size":704,"bid_exchange":29,"bid":31.09,"bid_condition":0,"ask_size":3496,"ask_exchange":29,"ask":31.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"ohlc":{"ms_of_day":55494626,"open":28.29,"high":31.835,"low":25.62,"close":31.1,"volume":26986013,"count":166592,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"trade":{"ms_of_day":55494626,"sequence":41903102,"size":53,"condition":115,"price":31.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"quote":{"ms_of_day":55494626,"bid_size":704,"bid_exchange":29,"bid":31.09,"bid_condition":0,"ask_size":3496,"ask_exchange":29,"ask":31.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"ohlc":{"ms_of_day":55494626,"open":28.29,"high":31.835,"low":25.62,"close":31.1,"volume":26986108,"count":166593,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"trade":{"ms_of_day":55494626,"sequence":41903103,"size":95,"condition":115,"price":31.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"quote":{"ms_of_day":55494626,"bid_size":704,"bid_exchange":29,"bid":31.09,"bid_condition":0,"ask_size":3496,"ask_exchange":29,"ask":31.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"ohlc":{"ms_of_day":55494626,"open":28.29,"high":31.835,"low":25.62,"close":31.1,"volume":26986117,"count":166594,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"trade":{"ms_of_day":55494626,"sequence":41903104,"size":9,"condition":115,"price":31.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDEL"},"quote":{"ms_of_day":55492746,"bid_size":10,"bid_exchange":29,"bid":35.95,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":35.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDEL"},"ohlc":{"ms_of_day":55494616,"open":41.89,"high":41.89,"low":33.51,"close":35.97,"volume":3315831,"count":47285,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDEL"},"trade":{"ms_of_day":55494616,"sequence":41903085,"size":100,"condition":4,"price":35.9708,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"quote":{"ms_of_day":55494445,"bid_size":297,"bid_exchange":29,"bid":39.92,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":39.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"ohlc":{"ms_of_day":55494619,"open":38.25,"high":40.21,"low":37.4,"close":39.92,"volume":6132152,"count":74941,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"trade":{"ms_of_day":55494619,"sequence":41903087,"size":3,"condition":115,"price":39.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"quote":{"ms_of_day":55494445,"bid_size":297,"bid_exchange":29,"bid":39.92,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":39.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"ohlc":{"ms_of_day":55494620,"open":38.25,"high":40.21,"low":37.4,"close":39.92,"volume":6132158,"count":74942,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"trade":{"ms_of_day":55494620,"sequence":41903089,"size":6,"condition":115,"price":39.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55493587,"bid_size":50,"bid_exchange":29,"bid":4.14,"bid_condition":0,"ask_size":719,"ask_exchange":29,"ask":4.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55494627,"open":0.6689,"high":6.66,"low":0.65,"close":4.1586,"volume":28231863,"count":105264,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55494627,"sequence":41903109,"size":100,"condition":0,"price":4.1586,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494623,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7755750,"count":36246,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494623,"sequence":41903096,"size":9,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494600,"bid_size":7723,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":44189,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494628,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208060805,"count":91149,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494628,"sequence":41903112,"size":1409,"condition":0,"price":11.6903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494623,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7755751,"count":36247,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494623,"sequence":41903097,"size":1,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55494390,"bid_size":100,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1376,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55494629,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120299715,"count":1209665,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55494629,"sequence":41903138,"size":1,"condition":115,"price":224.9088,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494623,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7755761,"count":36248,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494623,"sequence":41903098,"size":10,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"quote":{"ms_of_day":55480526,"bid_size":3431,"bid_exchange":29,"bid":6.35,"bid_condition":0,"ask_size":2221,"ask_exchange":29,"ask":6.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"ohlc":{"ms_of_day":55494629,"open":6.87,"high":6.98,"low":6.25,"close":6.35,"volume":29341743,"count":79772,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"trade":{"ms_of_day":55494629,"sequence":41903141,"size":300,"condition":0,"price":6.3525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494626,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7755771,"count":36249,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494626,"sequence":41903105,"size":10,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494627,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7755803,"count":36250,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494627,"sequence":41903106,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494627,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7755835,"count":36251,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494627,"sequence":41903110,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494628,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7755867,"count":36252,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494628,"sequence":41903111,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494628,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7755899,"count":36253,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494628,"sequence":41903113,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494628,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7755931,"count":36254,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494628,"sequence":41903114,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494628,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7755963,"count":36255,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494628,"sequence":41903115,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494628,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7755995,"count":36256,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494628,"sequence":41903116,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494628,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756027,"count":36257,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494628,"sequence":41903117,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494628,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756059,"count":36258,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494628,"sequence":41903118,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494628,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756091,"count":36259,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494628,"sequence":41903119,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494628,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756123,"count":36260,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494628,"sequence":41903120,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494628,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756155,"count":36261,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494628,"sequence":41903121,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494628,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756187,"count":36262,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494628,"sequence":41903122,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494628,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756219,"count":36263,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494628,"sequence":41903123,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494628,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756251,"count":36264,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494628,"sequence":41903124,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494628,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756283,"count":36265,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494628,"sequence":41903125,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494628,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756315,"count":36266,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494628,"sequence":41903126,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494629,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756347,"count":36267,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494629,"sequence":41903127,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494629,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756379,"count":36268,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494629,"sequence":41903128,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494629,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756411,"count":36269,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494629,"sequence":41903129,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494629,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756443,"count":36270,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494629,"sequence":41903130,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494629,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756475,"count":36271,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494629,"sequence":41903131,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494629,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756507,"count":36272,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494629,"sequence":41903132,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494629,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756539,"count":36273,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494629,"sequence":41903133,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494629,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756571,"count":36274,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494629,"sequence":41903134,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494629,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756603,"count":36275,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494629,"sequence":41903135,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494629,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756635,"count":36276,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494629,"sequence":41903139,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPLT"},"quote":{"ms_of_day":55200016,"bid_size":100,"bid_exchange":29,"bid":89.88,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":90.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPLT"},"ohlc":{"ms_of_day":55494621,"open":88.35,"high":91.65,"low":87.55,"close":90.33,"volume":273769,"count":3683,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPLT"},"trade":{"ms_of_day":55494621,"sequence":41903093,"size":1,"condition":115,"price":90.3394,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"quote":{"ms_of_day":55489218,"bid_size":205,"bid_exchange":29,"bid":26.83,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":26.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"ohlc":{"ms_of_day":55494622,"open":23.02,"high":27.16,"low":21.9,"close":26.84,"volume":7668872,"count":80062,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"trade":{"ms_of_day":55494622,"sequence":41903095,"size":36,"condition":115,"price":26.8429,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WING"},"quote":{"ms_of_day":55492765,"bid_size":263,"bid_exchange":29,"bid":230.25,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":230.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WING"},"ohlc":{"ms_of_day":55494625,"open":232.51,"high":242.99,"low":205.15,"close":230.39,"volume":2848785,"count":70300,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WING"},"trade":{"ms_of_day":55494625,"sequence":41903099,"size":1,"condition":115,"price":230.3988,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"quote":{"ms_of_day":55494614,"bid_size":123,"bid_exchange":29,"bid":38.01,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":38.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"ohlc":{"ms_of_day":55494621,"open":38.72,"high":39.98,"low":36.34,"close":38.03,"volume":2872411,"count":46084,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"trade":{"ms_of_day":55494621,"sequence":41903094,"size":1,"condition":115,"price":38.0351,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55494476,"bid_size":200,"bid_exchange":29,"bid":44.71,"bid_condition":0,"ask_size":368,"ask_exchange":29,"ask":44.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55494626,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199530901,"count":983587,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55494626,"sequence":41903100,"size":400,"condition":0,"price":44.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCT"},"quote":{"ms_of_day":55484541,"bid_size":78,"bid_exchange":29,"bid":61.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":61.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCT"},"ohlc":{"ms_of_day":55494627,"open":59.68,"high":63.97,"low":54.47,"close":61.87,"volume":5474476,"count":76766,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCT"},"trade":{"ms_of_day":55494627,"sequence":41903107,"size":1,"condition":115,"price":61.8767,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"quote":{"ms_of_day":55494513,"bid_size":2217,"bid_exchange":29,"bid":6.06,"bid_condition":0,"ask_size":12866,"ask_exchange":29,"ask":6.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"ohlc":{"ms_of_day":55494626,"open":6.85,"high":7.23,"low":5.91,"close":6.06,"volume":26866365,"count":89855,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"trade":{"ms_of_day":55494626,"sequence":41903101,"size":53,"condition":115,"price":6.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"quote":{"ms_of_day":55480413,"bid_size":6,"bid_exchange":29,"bid":971.93,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":972.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"ohlc":{"ms_of_day":55494629,"open":978.06,"high":991.0,"low":879.79,"close":972.83,"volume":1545868,"count":89606,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"trade":{"ms_of_day":55494629,"sequence":41903136,"size":1,"condition":115,"price":972.8388,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"quote":{"ms_of_day":55494614,"bid_size":123,"bid_exchange":29,"bid":38.01,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":38.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"ohlc":{"ms_of_day":55494627,"open":38.72,"high":39.98,"low":36.34,"close":38.03,"volume":2872416,"count":46085,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"trade":{"ms_of_day":55494627,"sequence":41903108,"size":5,"condition":115,"price":38.035,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55493549,"bid_size":26,"bid_exchange":29,"bid":287.11,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55494629,"open":254.89,"high":327.92,"low":230.0,"close":287.01,"volume":40339381,"count":533372,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55494629,"sequence":41903137,"size":1,"condition":115,"price":287.0112,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55494476,"bid_size":200,"bid_exchange":29,"bid":44.71,"bid_condition":0,"ask_size":368,"ask_exchange":29,"ask":44.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55494629,"open":44.62,"high":50.36,"low":35.91,"close":44.72,"volume":199531001,"count":983588,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55494629,"sequence":41903140,"size":100,"condition":0,"price":44.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"quote":{"ms_of_day":55475388,"bid_size":80,"bid_exchange":29,"bid":120.1,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":120.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"ohlc":{"ms_of_day":55494636,"open":118.02,"high":129.15,"low":113.34,"close":120.15,"volume":8291731,"count":140331,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"trade":{"ms_of_day":55494636,"sequence":41903163,"size":1,"condition":115,"price":120.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55491161,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1727,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55494638,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241423894,"count":411946,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55494638,"sequence":41903167,"size":90,"condition":115,"price":24.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55490309,"bid_size":107,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55494630,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22239171,"count":192036,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55494630,"sequence":41903144,"size":29,"condition":115,"price":31.325,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BX"},"quote":{"ms_of_day":55481828,"bid_size":23,"bid_exchange":29,"bid":145.15,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":145.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BX"},"ohlc":{"ms_of_day":55494634,"open":151.46,"high":159.75,"low":139.06,"close":145.22,"volume":10996819,"count":177332,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BX"},"trade":{"ms_of_day":55494634,"sequence":41903160,"size":1,"condition":115,"price":145.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"quote":{"ms_of_day":55494630,"bid_size":312,"bid_exchange":29,"bid":45.53,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":45.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"ohlc":{"ms_of_day":55494630,"open":51.84,"high":53.24,"low":43.08,"close":45.54,"volume":8270207,"count":127107,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"trade":{"ms_of_day":55494630,"sequence":41903142,"size":57,"condition":115,"price":45.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55490309,"bid_size":107,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55494630,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22239221,"count":192037,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55494630,"sequence":41903145,"size":50,"condition":115,"price":31.325,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55494630,"bid_size":71,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":247,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55494630,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22239292,"count":192038,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55494630,"sequence":41903146,"size":71,"condition":115,"price":31.325,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494630,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756667,"count":36277,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494630,"sequence":41903143,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55494630,"bid_size":71,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":247,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55494630,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22239299,"count":192039,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55494630,"sequence":41903147,"size":7,"condition":115,"price":31.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONL"},"quote":{"ms_of_day":55489956,"bid_size":100,"bid_exchange":29,"bid":17.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":17.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONL"},"ohlc":{"ms_of_day":55494637,"open":25.1,"high":26.7,"low":15.9,"close":17.19,"volume":9143612,"count":56671,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONL"},"trade":{"ms_of_day":55494637,"sequence":41903166,"size":75,"condition":115,"price":17.1912,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494630,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756699,"count":36278,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494630,"sequence":41903151,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55494630,"bid_size":71,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":247,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55494630,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22239328,"count":192040,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55494630,"sequence":41903148,"size":29,"condition":115,"price":31.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494631,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756731,"count":36279,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494631,"sequence":41903153,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494631,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756763,"count":36280,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494631,"sequence":41903154,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55494630,"bid_size":408,"bid_exchange":29,"bid":31.31,"bid_condition":0,"ask_size":309,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55494630,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22239399,"count":192041,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55494630,"sequence":41903149,"size":71,"condition":115,"price":31.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494631,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756795,"count":36281,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494631,"sequence":41903155,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55494630,"bid_size":408,"bid_exchange":29,"bid":31.31,"bid_condition":0,"ask_size":269,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55494630,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22239499,"count":192042,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55494630,"sequence":41903150,"size":100,"condition":0,"price":31.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494631,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756827,"count":36282,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494631,"sequence":41903156,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55494630,"bid_size":408,"bid_exchange":29,"bid":31.31,"bid_condition":0,"ask_size":269,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55494631,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22239599,"count":192043,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55494631,"sequence":41903152,"size":100,"condition":0,"price":31.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55484415,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2429,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55494631,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756859,"count":36283,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55494631,"sequence":41903157,"size":32,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494600,"bid_size":7723,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":44189,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494632,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":208060905,"count":91150,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494632,"sequence":41903158,"size":100,"condition":0,"price":11.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55493361,"bid_size":8035,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55494632,"open":26.02,"high":28.42,"low":24.06,"close":28.28,"volume":90865351,"count":351513,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55494632,"sequence":41903159,"size":25,"condition":115,"price":28.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRE"},"quote":{"ms_of_day":55466086,"bid_size":8,"bid_exchange":29,"bid":28.67,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":28.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRE"},"ohlc":{"ms_of_day":55494637,"open":26.05,"high":29.76,"low":25.51,"close":28.68,"volume":6967514,"count":88710,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRE"},"trade":{"ms_of_day":55494637,"sequence":41903165,"size":2,"condition":115,"price":28.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55494631,"bid_size":8,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55494635,"open":27.4,"high":31.35,"low":24.76,"close":31.33,"volume":22239605,"count":192044,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55494635,"sequence":41903161,"size":6,"condition":115,"price":31.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55494631,"bid_size":8,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55494635,"open":27.4,"high":31.35,"low":24.76,"close":31.33,"volume":22239698,"count":192045,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55494635,"sequence":41903162,"size":93,"condition":115,"price":31.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55484949,"bid_size":210,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55494637,"open":454.32,"high":485.0,"low":423.55,"close":442.38,"volume":7217033,"count":249068,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55494637,"sequence":41903164,"size":1,"condition":115,"price":442.3822,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55490519,"bid_size":50,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55494638,"open":214.17,"high":218.67,"low":193.39,"close":201.94,"volume":13303606,"count":227291,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55494638,"sequence":41903168,"size":37,"condition":115,"price":201.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55490519,"bid_size":50,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55494638,"open":214.17,"high":218.67,"low":193.39,"close":201.93,"volume":13303703,"count":227292,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55494638,"sequence":41903169,"size":97,"condition":115,"price":201.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55490519,"bid_size":50,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55494638,"open":214.17,"high":218.67,"low":193.39,"close":201.94,"volume":13303706,"count":227293,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55494638,"sequence":41903170,"size":3,"condition":115,"price":201.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTGR"},"quote":{"ms_of_day":55486941,"bid_size":2,"bid_exchange":29,"bid":24.77,"bid_condition":0,"ask_size":261,"ask_exchange":29,"ask":24.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTGR"},"ohlc":{"ms_of_day":55494639,"open":25.92,"high":26.62,"low":22.88,"close":24.78,"volume":2045658,"count":36243,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTGR"},"trade":{"ms_of_day":55494639,"sequence":41903172,"size":17,"condition":115,"price":24.7897,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55494641,"bid_size":224,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":40.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55494642,"open":44.9,"high":48.9,"low":40.01,"close":40.47,"volume":11367275,"count":135106,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55494642,"sequence":41903179,"size":1,"condition":115,"price":40.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55494641,"bid_size":224,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":40.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55494642,"open":44.9,"high":48.9,"low":40.01,"close":40.47,"volume":11367277,"count":135107,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55494642,"sequence":41903180,"size":2,"condition":115,"price":40.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55494641,"bid_size":224,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":40.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55494642,"open":44.9,"high":48.9,"low":40.01,"close":40.47,"volume":11367278,"count":135108,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55494642,"sequence":41903182,"size":1,"condition":115,"price":40.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"quote":{"ms_of_day":55494632,"bid_size":604,"bid_exchange":29,"bid":31.09,"bid_condition":0,"ask_size":1429,"ask_exchange":29,"ask":31.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"ohlc":{"ms_of_day":55494640,"open":28.29,"high":31.835,"low":25.62,"close":31.095,"volume":26986162,"count":166595,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"trade":{"ms_of_day":55494640,"sequence":41903174,"size":45,"condition":115,"price":31.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55469315,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55494647,"open":190.46,"high":190.99,"low":154.87,"close":170.48,"volume":15936677,"count":234039,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55494647,"sequence":41903184,"size":8,"condition":115,"price":170.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"quote":{"ms_of_day":55494641,"bid_size":204,"bid_exchange":29,"bid":31.09,"bid_condition":0,"ask_size":1429,"ask_exchange":29,"ask":31.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"ohlc":{"ms_of_day":55494642,"open":28.29,"high":31.835,"low":25.62,"close":31.095,"volume":26986212,"count":166596,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"trade":{"ms_of_day":55494642,"sequence":41903178,"size":50,"condition":115,"price":31.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55494627,"bid_size":127,"bid_exchange":29,"bid":98.99,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55494647,"open":105.8,"high":115.09,"low":92.25,"close":99.0,"volume":70816530,"count":629285,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55494647,"sequence":41903185,"size":10,"condition":115,"price":99.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55469315,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55494648,"open":190.46,"high":190.99,"low":154.87,"close":170.39,"volume":15936679,"count":234040,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55494648,"sequence":41903186,"size":2,"condition":115,"price":170.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55469315,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55494648,"open":190.46,"high":190.99,"low":154.87,"close":170.4,"volume":15936745,"count":234041,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55494648,"sequence":41903187,"size":66,"condition":115,"price":170.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNC"},"quote":{"ms_of_day":55484460,"bid_size":4,"bid_exchange":29,"bid":82.7,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":82.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNC"},"ohlc":{"ms_of_day":55494642,"open":83.34,"high":86.09,"low":81.3,"close":82.86,"volume":156512,"count":7515,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNC"},"trade":{"ms_of_day":55494642,"sequence":41903181,"size":10,"condition":115,"price":82.8606,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNW"},"quote":{"ms_of_day":55494398,"bid_size":3159,"bid_exchange":29,"bid":7.24,"bid_condition":0,"ask_size":1839,"ask_exchange":29,"ask":7.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNW"},"ohlc":{"ms_of_day":55494650,"open":6.92,"high":7.25,"low":6.77,"close":7.245,"volume":7565629,"count":20139,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNW"},"trade":{"ms_of_day":55494650,"sequence":41903192,"size":6,"condition":115,"price":7.2454,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIXO"},"quote":{"ms_of_day":55069114,"bid_size":200,"bid_exchange":29,"bid":31.6,"bid_condition":0,"ask_size":4459,"ask_exchange":29,"ask":31.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIXO"},"ohlc":{"ms_of_day":55494651,"open":32.18,"high":32.47,"low":31.6,"close":31.7,"volume":444352,"count":554,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIXO"},"trade":{"ms_of_day":55494651,"sequence":41903196,"size":2,"condition":115,"price":31.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55493940,"bid_size":100,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55494650,"open":201.99,"high":228.656,"low":186.584,"close":202.64,"volume":129841179,"count":1577382,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55494650,"sequence":41903194,"size":5,"condition":115,"price":202.6401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55493701,"bid_size":16731,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":9082,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55494645,"open":14.45,"high":14.555,"low":11.09,"close":11.185,"volume":236538412,"count":388245,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55494645,"sequence":41903183,"size":430,"condition":0,"price":11.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55494135,"bid_size":509,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55494649,"open":18.81,"high":20.96,"low":16.05,"close":18.71,"volume":74571319,"count":472880,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55494649,"sequence":41903189,"size":7,"condition":115,"price":18.7192,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55494135,"bid_size":509,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55494649,"open":18.81,"high":20.96,"low":16.05,"close":18.71,"volume":74571320,"count":472881,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55494649,"sequence":41903191,"size":1,"condition":96,"price":18.7192,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBNC"},"quote":{"ms_of_day":55494266,"bid_size":235,"bid_exchange":29,"bid":15.59,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBNC"},"ohlc":{"ms_of_day":55494651,"open":15.32,"high":15.89,"low":15.09,"close":15.6,"volume":978596,"count":20522,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBNC"},"trade":{"ms_of_day":55494651,"sequence":41903195,"size":3,"condition":115,"price":15.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55489476,"bid_size":275,"bid_exchange":29,"bid":77.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":77.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55494652,"open":84.66,"high":95.17,"low":76.02,"close":77.07,"volume":12222401,"count":139017,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55494652,"sequence":41903197,"size":100,"condition":0,"price":77.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"quote":{"ms_of_day":55468806,"bid_size":293,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":637,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"ohlc":{"ms_of_day":55494653,"open":15.14,"high":15.16,"low":13.51,"close":14.265,"volume":6538124,"count":91019,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"trade":{"ms_of_day":55494653,"sequence":41903198,"size":35,"condition":115,"price":14.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"quote":{"ms_of_day":55468806,"bid_size":293,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":637,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"ohlc":{"ms_of_day":55494653,"open":15.14,"high":15.16,"low":13.51,"close":14.265,"volume":6538159,"count":91020,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"trade":{"ms_of_day":55494653,"sequence":41903199,"size":35,"condition":115,"price":14.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"quote":{"ms_of_day":55468806,"bid_size":293,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":637,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"ohlc":{"ms_of_day":55494654,"open":15.14,"high":15.16,"low":13.51,"close":14.265,"volume":6538163,"count":91021,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"trade":{"ms_of_day":55494654,"sequence":41903200,"size":4,"condition":115,"price":14.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"quote":{"ms_of_day":55492771,"bid_size":140,"bid_exchange":29,"bid":77.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":77.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"ohlc":{"ms_of_day":55494639,"open":79.25,"high":80.35,"low":67.2,"close":77.64,"volume":11781522,"count":180822,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"trade":{"ms_of_day":55494639,"sequence":41903171,"size":38,"condition":115,"price":77.6479,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"quote":{"ms_of_day":55479113,"bid_size":97,"bid_exchange":29,"bid":32.91,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":32.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"ohlc":{"ms_of_day":55494640,"open":26.3,"high":38.95,"low":25.28,"close":32.94,"volume":2458043,"count":38257,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"trade":{"ms_of_day":55494640,"sequence":41903173,"size":5,"condition":115,"price":32.945,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"quote":{"ms_of_day":55479113,"bid_size":97,"bid_exchange":29,"bid":32.91,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":32.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"ohlc":{"ms_of_day":55494640,"open":26.3,"high":38.95,"low":25.28,"close":32.94,"volume":2458048,"count":38258,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"trade":{"ms_of_day":55494640,"sequence":41903175,"size":5,"condition":115,"price":32.945,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"quote":{"ms_of_day":55479113,"bid_size":97,"bid_exchange":29,"bid":32.91,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":32.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"ohlc":{"ms_of_day":55494641,"open":26.3,"high":38.95,"low":25.28,"close":32.94,"volume":2458217,"count":38259,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"trade":{"ms_of_day":55494641,"sequence":41903176,"size":169,"condition":0,"price":32.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"quote":{"ms_of_day":55493283,"bid_size":1719,"bid_exchange":29,"bid":10.96,"bid_condition":0,"ask_size":2891,"ask_exchange":29,"ask":10.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"ohlc":{"ms_of_day":55494641,"open":12.0,"high":12.28,"low":10.62,"close":10.96,"volume":27783689,"count":190986,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"trade":{"ms_of_day":55494641,"sequence":41903177,"size":1,"condition":115,"price":10.9637,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"quote":{"ms_of_day":55486070,"bid_size":60,"bid_exchange":29,"bid":102.99,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":103.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"ohlc":{"ms_of_day":55494648,"open":96.4,"high":106.0,"low":91.22,"close":103.02,"volume":8625872,"count":160549,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"trade":{"ms_of_day":55494648,"sequence":41903188,"size":1,"condition":115,"price":103.0212,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANC"},"quote":{"ms_of_day":55493273,"bid_size":758,"bid_exchange":29,"bid":14.6,"bid_condition":0,"ask_size":492,"ask_exchange":29,"ask":14.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANC"},"ohlc":{"ms_of_day":55494649,"open":14.8,"high":15.06,"low":14.45,"close":14.566,"volume":1860168,"count":22037,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANC"},"trade":{"ms_of_day":55494649,"sequence":41903190,"size":27,"condition":115,"price":14.5667,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TARA"},"quote":{"ms_of_day":55436169,"bid_size":46,"bid_exchange":29,"bid":4.55,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":4.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TARA"},"ohlc":{"ms_of_day":55494650,"open":3.63,"high":4.84,"low":3.59,"close":4.56,"volume":1203090,"count":11258,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TARA"},"trade":{"ms_of_day":55494650,"sequence":41903193,"size":11,"condition":115,"price":4.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEM"},"quote":{"ms_of_day":55459055,"bid_size":218,"bid_exchange":29,"bid":17.17,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":17.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEM"},"ohlc":{"ms_of_day":55494655,"open":18.49,"high":18.49,"low":16.76,"close":17.17,"volume":737475,"count":18167,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEM"},"trade":{"ms_of_day":55494655,"sequence":41903201,"size":1,"condition":115,"price":17.1758,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKY"},"quote":{"ms_of_day":55478218,"bid_size":107,"bid_exchange":29,"bid":96.7,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":96.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKY"},"ohlc":{"ms_of_day":55494669,"open":98.0,"high":100.95,"low":90.39,"close":96.85,"volume":1720158,"count":53861,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKY"},"trade":{"ms_of_day":55494669,"sequence":41903213,"size":1,"condition":115,"price":96.8535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"quote":{"ms_of_day":55486103,"bid_size":3673,"bid_exchange":29,"bid":12.22,"bid_condition":0,"ask_size":1612,"ask_exchange":29,"ask":12.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"ohlc":{"ms_of_day":55494656,"open":10.67,"high":13.0,"low":10.64,"close":12.222,"volume":10411460,"count":77388,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"trade":{"ms_of_day":55494656,"sequence":41903202,"size":60,"condition":115,"price":12.2229,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55491161,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1727,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55494657,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241423895,"count":411947,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55494657,"sequence":41903203,"size":1,"condition":115,"price":24.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"quote":{"ms_of_day":55484066,"bid_size":22,"bid_exchange":29,"bid":694.57,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":695.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"ohlc":{"ms_of_day":55494662,"open":724.81,"high":781.92,"low":638.1,"close":694.72,"volume":4987354,"count":186203,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"trade":{"ms_of_day":55494662,"sequence":41903208,"size":1,"condition":115,"price":694.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55493006,"bid_size":46,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55494659,"open":153.25,"high":156.13,"low":144.7,"close":149.67,"volume":15223620,"count":234135,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55494659,"sequence":41903204,"size":100,"condition":0,"price":149.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"quote":{"ms_of_day":55488560,"bid_size":28124,"bid_exchange":29,"bid":3.98,"bid_condition":0,"ask_size":33254,"ask_exchange":29,"ask":3.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"ohlc":{"ms_of_day":55494659,"open":4.54,"high":5.06,"low":3.85,"close":3.98,"volume":245577582,"count":383581,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"trade":{"ms_of_day":55494659,"sequence":41903205,"size":5,"condition":115,"price":3.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RH"},"quote":{"ms_of_day":55487002,"bid_size":6,"bid_exchange":29,"bid":247.02,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":247.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RH"},"ohlc":{"ms_of_day":55494664,"open":280.01,"high":301.27,"low":214.05,"close":247.57,"volume":4810277,"count":132713,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RH"},"trade":{"ms_of_day":55494664,"sequence":41903211,"size":2,"condition":115,"price":247.5712,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"quote":{"ms_of_day":55459499,"bid_size":272,"bid_exchange":29,"bid":18.13,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"ohlc":{"ms_of_day":55494660,"open":19.72,"high":19.72,"low":17.09,"close":18.13,"volume":3430557,"count":67404,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"trade":{"ms_of_day":55494660,"sequence":41903206,"size":29,"condition":115,"price":18.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55494209,"bid_size":2043,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11169,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55494665,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138494600,"count":495060,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55494665,"sequence":41903212,"size":8,"condition":115,"price":13.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"quote":{"ms_of_day":55493322,"bid_size":6178,"bid_exchange":29,"bid":2.96,"bid_condition":0,"ask_size":8558,"ask_exchange":29,"ask":2.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"ohlc":{"ms_of_day":55494660,"open":3.32,"high":3.39,"low":2.84,"close":2.96,"volume":36704719,"count":159048,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"trade":{"ms_of_day":55494660,"sequence":41903207,"size":10,"condition":115,"price":2.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLRX"},"quote":{"ms_of_day":55489281,"bid_size":3284,"bid_exchange":29,"bid":1.5,"bid_condition":0,"ask_size":955,"ask_exchange":29,"ask":1.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLRX"},"ohlc":{"ms_of_day":55494662,"open":1.62,"high":1.76,"low":1.38,"close":1.5,"volume":10019345,"count":28561,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLRX"},"trade":{"ms_of_day":55494662,"sequence":41903209,"size":100,"condition":0,"price":1.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"quote":{"ms_of_day":55488721,"bid_size":7,"bid_exchange":29,"bid":51.61,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":51.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"ohlc":{"ms_of_day":55494663,"open":46.17,"high":53.2,"low":44.34,"close":51.6,"volume":3821346,"count":66546,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"trade":{"ms_of_day":55494663,"sequence":41903210,"size":39,"condition":115,"price":51.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAY"},"quote":{"ms_of_day":55482736,"bid_size":5,"bid_exchange":29,"bid":59.94,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":59.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAY"},"ohlc":{"ms_of_day":55494672,"open":54.7,"high":60.54,"low":51.63,"close":59.95,"volume":7824771,"count":120692,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAY"},"trade":{"ms_of_day":55494672,"sequence":41903214,"size":7,"condition":115,"price":59.9587,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55484309,"bid_size":65,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":32.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55494674,"open":39.55,"high":40.0,"low":31.01,"close":32.34,"volume":53434794,"count":341936,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55494674,"sequence":41903216,"size":492,"condition":0,"price":32.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAY"},"quote":{"ms_of_day":55482736,"bid_size":5,"bid_exchange":29,"bid":59.94,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":59.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAY"},"ohlc":{"ms_of_day":55494675,"open":54.7,"high":60.54,"low":51.63,"close":59.94,"volume":7824772,"count":120693,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAY"},"trade":{"ms_of_day":55494675,"sequence":41903217,"size":1,"condition":115,"price":59.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"quote":{"ms_of_day":55492194,"bid_size":2426,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1467,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"ohlc":{"ms_of_day":55494677,"open":28.01,"high":31.5,"low":27.6,"close":31.37,"volume":10223856,"count":51440,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"trade":{"ms_of_day":55494677,"sequence":41903219,"size":8,"condition":115,"price":31.375,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMKR"},"quote":{"ms_of_day":55489818,"bid_size":402,"bid_exchange":29,"bid":18.44,"bid_condition":0,"ask_size":634,"ask_exchange":29,"ask":18.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMKR"},"ohlc":{"ms_of_day":55494675,"open":20.97,"high":21.14,"low":18.2,"close":18.44,"volume":7550471,"count":85367,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMKR"},"trade":{"ms_of_day":55494675,"sequence":41903218,"size":33,"condition":115,"price":18.4401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFG"},"quote":{"ms_of_day":55475795,"bid_size":146,"bid_exchange":29,"bid":78.56,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":78.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFG"},"ohlc":{"ms_of_day":55494678,"open":76.17,"high":79.62,"low":72.79,"close":78.59,"volume":1413233,"count":38593,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFG"},"trade":{"ms_of_day":55494678,"sequence":41903232,"size":1,"condition":115,"price":78.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55494678,"bid_size":3594,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":587,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55494678,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39054632,"count":182506,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55494678,"sequence":41903220,"size":500,"condition":95,"price":9.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAT"},"quote":{"ms_of_day":55469138,"bid_size":2189,"bid_exchange":29,"bid":2.53,"bid_condition":0,"ask_size":2802,"ask_exchange":29,"ask":2.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAT"},"ohlc":{"ms_of_day":55494673,"open":2.49,"high":2.58,"low":2.39,"close":2.53,"volume":6235259,"count":17450,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAT"},"trade":{"ms_of_day":55494673,"sequence":41903215,"size":35,"condition":115,"price":2.5389,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55494635,"bid_size":81,"bid_exchange":29,"bid":124.21,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":124.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55494678,"open":113.76,"high":130.92,"low":110.03,"close":124.25,"volume":40489077,"count":411460,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55494678,"sequence":41903231,"size":38,"condition":96,"price":124.254,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55494678,"bid_size":3594,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":587,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55494678,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39054832,"count":182507,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55494678,"sequence":41903221,"size":200,"condition":95,"price":9.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55494678,"bid_size":3594,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":587,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55494678,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39054894,"count":182508,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55494678,"sequence":41903222,"size":62,"condition":115,"price":9.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55494678,"bid_size":3594,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":587,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55494678,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39055081,"count":182509,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55494678,"sequence":41903223,"size":187,"condition":95,"price":9.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55494491,"bid_size":1100,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55494680,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22619310,"count":120453,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55494680,"sequence":41903238,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55494491,"bid_size":1100,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55494680,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22619610,"count":120454,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55494680,"sequence":41903239,"size":300,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55494678,"bid_size":4044,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55494678,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39055294,"count":182510,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55494678,"sequence":41903224,"size":213,"condition":95,"price":9.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55494678,"bid_size":4044,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55494678,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39055451,"count":182511,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55494678,"sequence":41903225,"size":157,"condition":95,"price":9.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55494678,"bid_size":4044,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55494678,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39055537,"count":182512,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55494678,"sequence":41903226,"size":86,"condition":115,"price":9.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55494678,"bid_size":6254,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":76,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55494678,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39055651,"count":182513,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55494678,"sequence":41903227,"size":114,"condition":95,"price":9.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55494678,"bid_size":6254,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":76,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55494678,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39055668,"count":182514,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55494678,"sequence":41903228,"size":17,"condition":115,"price":9.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55494678,"bid_size":6254,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":76,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55494678,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39055792,"count":182515,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55494678,"sequence":41903229,"size":124,"condition":95,"price":9.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55494678,"bid_size":5044,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":76,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55494678,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39055892,"count":182516,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55494678,"sequence":41903230,"size":100,"condition":0,"price":9.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55494678,"bid_size":3844,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55494678,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39055992,"count":182517,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55494678,"sequence":41903233,"size":100,"condition":0,"price":9.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55494678,"bid_size":3844,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55494679,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39056087,"count":182518,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55494679,"sequence":41903234,"size":95,"condition":115,"price":9.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55494679,"bid_size":2444,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55494679,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39056092,"count":182519,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55494679,"sequence":41903235,"size":5,"condition":115,"price":9.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55494679,"bid_size":2444,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55494679,"open":8.83,"high":9.79,"low":8.28,"close":9.17,"volume":39056192,"count":182520,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55494679,"sequence":41903236,"size":100,"condition":0,"price":9.179,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCBI"},"quote":{"ms_of_day":55448298,"bid_size":31,"bid_exchange":29,"bid":75.68,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":75.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCBI"},"ohlc":{"ms_of_day":55494679,"open":75.56,"high":76.93,"low":73.23,"close":75.68,"volume":2526102,"count":33484,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCBI"},"trade":{"ms_of_day":55494679,"sequence":41903237,"size":14,"condition":115,"price":75.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55493006,"bid_size":46,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55494686,"open":153.25,"high":156.13,"low":144.7,"close":149.67,"volume":15223720,"count":234136,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55494686,"sequence":41903251,"size":100,"condition":0,"price":149.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPDW"},"quote":{"ms_of_day":55488015,"bid_size":1479,"bid_exchange":29,"bid":37.2,"bid_condition":0,"ask_size":7900,"ask_exchange":29,"ask":37.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPDW"},"ohlc":{"ms_of_day":55494685,"open":36.85,"high":37.95,"low":36.0,"close":37.2,"volume":12786759,"count":40361,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPDW"},"trade":{"ms_of_day":55494685,"sequence":41903249,"size":98,"condition":115,"price":37.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55494679,"bid_size":2444,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55494681,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39056193,"count":182521,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55494681,"sequence":41903240,"size":1,"condition":115,"price":9.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"quote":{"ms_of_day":55490353,"bid_size":154,"bid_exchange":29,"bid":10.61,"bid_condition":0,"ask_size":809,"ask_exchange":29,"ask":10.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"ohlc":{"ms_of_day":55494682,"open":11.92,"high":12.73,"low":9.05,"close":10.597,"volume":5147665,"count":65536,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"trade":{"ms_of_day":55494682,"sequence":41903247,"size":1,"condition":115,"price":10.5971,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"quote":{"ms_of_day":55484314,"bid_size":20,"bid_exchange":29,"bid":86.51,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":86.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"ohlc":{"ms_of_day":55494687,"open":90.0,"high":91.5,"low":80.2,"close":86.56,"volume":15174711,"count":160445,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"trade":{"ms_of_day":55494687,"sequence":41903253,"size":1,"condition":96,"price":86.5601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55494679,"bid_size":2444,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55494681,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39056493,"count":182522,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55494681,"sequence":41903241,"size":300,"condition":0,"price":9.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRK"},"quote":{"ms_of_day":55493052,"bid_size":8,"bid_exchange":29,"bid":8.04,"bid_condition":0,"ask_size":335,"ask_exchange":29,"ask":8.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRK"},"ohlc":{"ms_of_day":55494685,"open":7.75,"high":8.51,"low":7.43,"close":8.06,"volume":4118598,"count":37745,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRK"},"trade":{"ms_of_day":55494685,"sequence":41903250,"size":100,"condition":0,"price":8.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55494679,"bid_size":2444,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55494681,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39056592,"count":182523,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55494681,"sequence":41903242,"size":99,"condition":115,"price":9.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAMP"},"quote":{"ms_of_day":55478219,"bid_size":163,"bid_exchange":29,"bid":27.09,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":27.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAMP"},"ohlc":{"ms_of_day":55494681,"open":29.32,"high":33.5,"low":23.01,"close":27.11,"volume":2178117,"count":59084,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAMP"},"trade":{"ms_of_day":55494681,"sequence":41903243,"size":2,"condition":115,"price":27.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494600,"bid_size":7723,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":44189,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494681,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208060906,"count":91151,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494681,"sequence":41903244,"size":1,"condition":115,"price":11.6903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55494679,"bid_size":2444,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55494681,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39056593,"count":182524,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55494681,"sequence":41903245,"size":1,"condition":115,"price":9.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494600,"bid_size":7723,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":44189,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494682,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208069734,"count":91152,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494682,"sequence":41903246,"size":8828,"condition":0,"price":11.6903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55494679,"bid_size":2444,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55494682,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39056989,"count":182525,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55494682,"sequence":41903248,"size":396,"condition":0,"price":9.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494600,"bid_size":7723,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":44189,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494686,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208078505,"count":91153,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494686,"sequence":41903252,"size":8771,"condition":0,"price":11.6901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"quote":{"ms_of_day":55478146,"bid_size":2,"bid_exchange":29,"bid":245.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":245.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"ohlc":{"ms_of_day":55494691,"open":250.21,"high":266.75,"low":238.01,"close":245.29,"volume":11675860,"count":184820,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"trade":{"ms_of_day":55494691,"sequence":41903255,"size":20,"condition":96,"price":245.2912,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORKA"},"quote":{"ms_of_day":55480861,"bid_size":405,"bid_exchange":29,"bid":11.97,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":12.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORKA"},"ohlc":{"ms_of_day":55494693,"open":9.7,"high":13.04,"low":9.7,"close":11.99,"volume":1336049,"count":17491,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORKA"},"trade":{"ms_of_day":55494693,"sequence":41903257,"size":1,"condition":115,"price":11.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCIT"},"quote":{"ms_of_day":55487779,"bid_size":11365,"bid_exchange":29,"bid":81.2,"bid_condition":0,"ask_size":6578,"ask_exchange":29,"ask":81.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCIT"},"ohlc":{"ms_of_day":55494695,"open":81.83,"high":83.99,"low":79.13,"close":81.21,"volume":23569221,"count":57081,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCIT"},"trade":{"ms_of_day":55494695,"sequence":41903262,"size":4,"condition":115,"price":81.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"quote":{"ms_of_day":55479750,"bid_size":1143,"bid_exchange":29,"bid":8.44,"bid_condition":0,"ask_size":979,"ask_exchange":29,"ask":8.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"ohlc":{"ms_of_day":55494700,"open":9.03,"high":9.03,"low":8.16,"close":8.44,"volume":692644,"count":11349,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"trade":{"ms_of_day":55494700,"sequence":41903265,"size":80,"condition":115,"price":8.4457,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJH"},"quote":{"ms_of_day":55492978,"bid_size":1500,"bid_exchange":29,"bid":59.54,"bid_condition":0,"ask_size":3258,"ask_exchange":29,"ask":59.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJH"},"ohlc":{"ms_of_day":55494702,"open":60.42,"high":64.85,"low":57.69,"close":59.54,"volume":21194896,"count":72976,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJH"},"trade":{"ms_of_day":55494702,"sequence":41903272,"size":3,"condition":115,"price":59.5401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"quote":{"ms_of_day":55493714,"bid_size":93,"bid_exchange":29,"bid":57.72,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":57.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"ohlc":{"ms_of_day":55494694,"open":70.81,"high":72.08,"low":53.63,"close":57.73,"volume":31629207,"count":300038,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"trade":{"ms_of_day":55494694,"sequence":41903261,"size":10,"condition":115,"price":57.734,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JIRE"},"quote":{"ms_of_day":55494459,"bid_size":300,"bid_exchange":29,"bid":64.7,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":64.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JIRE"},"ohlc":{"ms_of_day":55494700,"open":65.09,"high":68.96,"low":63.26,"close":64.71,"volume":2735959,"count":5574,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JIRE"},"trade":{"ms_of_day":55494700,"sequence":41903263,"size":56,"condition":115,"price":64.7132,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55484309,"bid_size":65,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":32.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55494683,"open":39.55,"high":40.0,"low":31.01,"close":32.34,"volume":53434802,"count":341937,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55494683,"sequence":41903254,"size":8,"condition":115,"price":32.34,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494600,"bid_size":7723,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":44189,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494692,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208087203,"count":91154,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494692,"sequence":41903256,"size":8698,"condition":0,"price":11.6903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"quote":{"ms_of_day":55490274,"bid_size":15,"bid_exchange":29,"bid":247.06,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":247.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"ohlc":{"ms_of_day":55494694,"open":249.62,"high":262.1,"low":237.22,"close":247.08,"volume":10460717,"count":203341,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"trade":{"ms_of_day":55494694,"sequence":41903259,"size":4,"condition":115,"price":247.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"quote":{"ms_of_day":55490274,"bid_size":15,"bid_exchange":29,"bid":247.06,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":247.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"ohlc":{"ms_of_day":55494694,"open":249.62,"high":262.1,"low":237.22,"close":247.08,"volume":10460719,"count":203342,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"trade":{"ms_of_day":55494694,"sequence":41903260,"size":2,"condition":115,"price":247.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55493072,"bid_size":4122,"bid_exchange":29,"bid":13.93,"bid_condition":0,"ask_size":2313,"ask_exchange":29,"ask":13.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55494694,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107565996,"count":375623,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55494694,"sequence":41903258,"size":400,"condition":0,"price":13.932,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OHI"},"quote":{"ms_of_day":55487349,"bid_size":2,"bid_exchange":29,"bid":37.65,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":37.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OHI"},"ohlc":{"ms_of_day":55494702,"open":36.84,"high":38.64,"low":36.26,"close":37.64,"volume":8570555,"count":112221,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OHI"},"trade":{"ms_of_day":55494702,"sequence":41903273,"size":1,"condition":115,"price":37.6435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANSS"},"quote":{"ms_of_day":55493229,"bid_size":184,"bid_exchange":29,"bid":322.63,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":323.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANSS"},"ohlc":{"ms_of_day":55494706,"open":334.25,"high":339.81,"low":300.57,"close":322.89,"volume":4169654,"count":80176,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANSS"},"trade":{"ms_of_day":55494706,"sequence":41903279,"size":1,"condition":115,"price":322.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSGS"},"quote":{"ms_of_day":55444256,"bid_size":400,"bid_exchange":29,"bid":27.89,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":27.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSGS"},"ohlc":{"ms_of_day":55494700,"open":27.72,"high":28.23,"low":26.93,"close":27.9262,"volume":114249,"count":98,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSGS"},"trade":{"ms_of_day":55494700,"sequence":41903264,"size":124,"condition":0,"price":27.9262,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"quote":{"ms_of_day":55494701,"bid_size":105,"bid_exchange":29,"bid":86.5,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":86.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"ohlc":{"ms_of_day":55494701,"open":90.0,"high":91.5,"low":80.2,"close":86.51,"volume":15174731,"count":160446,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"trade":{"ms_of_day":55494701,"sequence":41903266,"size":20,"condition":115,"price":86.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"quote":{"ms_of_day":55494701,"bid_size":105,"bid_exchange":29,"bid":86.5,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":86.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"ohlc":{"ms_of_day":55494701,"open":90.0,"high":91.5,"low":80.2,"close":86.51,"volume":15174759,"count":160447,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"trade":{"ms_of_day":55494701,"sequence":41903267,"size":28,"condition":115,"price":86.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"quote":{"ms_of_day":55494701,"bid_size":72,"bid_exchange":29,"bid":86.5,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":86.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"ohlc":{"ms_of_day":55494701,"open":90.0,"high":91.5,"low":80.2,"close":86.51,"volume":15174831,"count":160448,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"trade":{"ms_of_day":55494701,"sequence":41903268,"size":72,"condition":115,"price":86.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"quote":{"ms_of_day":55494701,"bid_size":72,"bid_exchange":29,"bid":86.5,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":86.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"ohlc":{"ms_of_day":55494701,"open":90.0,"high":91.5,"low":80.2,"close":86.5,"volume":15174864,"count":160449,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"trade":{"ms_of_day":55494701,"sequence":41903269,"size":33,"condition":115,"price":86.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"quote":{"ms_of_day":55494701,"bid_size":202,"bid_exchange":29,"bid":86.49,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":86.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"ohlc":{"ms_of_day":55494701,"open":90.0,"high":91.5,"low":80.2,"close":86.5,"volume":15174931,"count":160450,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"trade":{"ms_of_day":55494701,"sequence":41903270,"size":67,"condition":115,"price":86.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"quote":{"ms_of_day":55494701,"bid_size":202,"bid_exchange":29,"bid":86.49,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":86.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"ohlc":{"ms_of_day":55494701,"open":90.0,"high":91.5,"low":80.2,"close":86.5,"volume":15174936,"count":160451,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"trade":{"ms_of_day":55494701,"sequence":41903271,"size":5,"condition":115,"price":86.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"quote":{"ms_of_day":55494701,"bid_size":102,"bid_exchange":29,"bid":86.49,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":86.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"ohlc":{"ms_of_day":55494702,"open":90.0,"high":91.5,"low":80.2,"close":86.51,"volume":15175012,"count":160452,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"trade":{"ms_of_day":55494702,"sequence":41903274,"size":76,"condition":115,"price":86.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"quote":{"ms_of_day":55494702,"bid_size":102,"bid_exchange":29,"bid":86.49,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":86.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"ohlc":{"ms_of_day":55494702,"open":90.0,"high":91.5,"low":80.2,"close":86.51,"volume":15175026,"count":160453,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"trade":{"ms_of_day":55494702,"sequence":41903275,"size":14,"condition":115,"price":86.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"quote":{"ms_of_day":55494702,"bid_size":102,"bid_exchange":29,"bid":86.49,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":86.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"ohlc":{"ms_of_day":55494703,"open":90.0,"high":91.5,"low":80.2,"close":86.51,"volume":15175046,"count":160454,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"trade":{"ms_of_day":55494703,"sequence":41903276,"size":20,"condition":96,"price":86.5126,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"quote":{"ms_of_day":55494703,"bid_size":100,"bid_exchange":29,"bid":86.45,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":86.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"ohlc":{"ms_of_day":55494703,"open":90.0,"high":91.5,"low":80.2,"close":86.49,"volume":15175048,"count":160455,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"trade":{"ms_of_day":55494703,"sequence":41903277,"size":2,"condition":115,"price":86.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"quote":{"ms_of_day":55494703,"bid_size":100,"bid_exchange":29,"bid":86.45,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":86.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"ohlc":{"ms_of_day":55494703,"open":90.0,"high":91.5,"low":80.2,"close":86.49,"volume":15175148,"count":160456,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"trade":{"ms_of_day":55494703,"sequence":41903278,"size":100,"condition":95,"price":86.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55493940,"bid_size":457,"bid_exchange":29,"bid":49.5,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55494709,"open":46.41,"high":50.18,"low":45.22,"close":49.4,"volume":16381893,"count":198781,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55494709,"sequence":41903280,"size":8,"condition":96,"price":49.4079,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"quote":{"ms_of_day":55492602,"bid_size":518,"bid_exchange":29,"bid":54.54,"bid_condition":0,"ask_size":253,"ask_exchange":29,"ask":54.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"ohlc":{"ms_of_day":55494709,"open":54.54,"high":57.13,"low":51.11,"close":54.53,"volume":22708601,"count":168845,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"trade":{"ms_of_day":55494709,"sequence":41903281,"size":5,"condition":96,"price":54.5316,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJH"},"quote":{"ms_of_day":55492978,"bid_size":1500,"bid_exchange":29,"bid":59.54,"bid_condition":0,"ask_size":3258,"ask_exchange":29,"ask":59.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJH"},"ohlc":{"ms_of_day":55494709,"open":60.42,"high":64.85,"low":57.69,"close":59.54,"volume":21194897,"count":72977,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJH"},"trade":{"ms_of_day":55494709,"sequence":41903284,"size":1,"condition":115,"price":59.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55490913,"bid_size":2,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55494712,"open":181.3,"high":205.24,"low":177.11,"close":190.94,"volume":39228138,"count":532974,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55494712,"sequence":41903286,"size":1,"condition":115,"price":190.9442,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEL"},"quote":{"ms_of_day":55478220,"bid_size":52,"bid_exchange":29,"bid":27.94,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":27.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEL"},"ohlc":{"ms_of_day":55494709,"open":28.99,"high":29.69,"low":26.32,"close":27.96,"volume":623673,"count":17556,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEL"},"trade":{"ms_of_day":55494709,"sequence":41903283,"size":1,"condition":115,"price":27.9681,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEL"},"quote":{"ms_of_day":55478220,"bid_size":52,"bid_exchange":29,"bid":27.94,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":27.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEL"},"ohlc":{"ms_of_day":55494713,"open":28.99,"high":29.69,"low":26.32,"close":27.97,"volume":623742,"count":17557,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEL"},"trade":{"ms_of_day":55494713,"sequence":41903288,"size":69,"condition":115,"price":27.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55494646,"bid_size":541,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55494709,"open":124.56,"high":149.019,"low":87.514,"close":112.791,"volume":1947807100,"count":10741876,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55494709,"sequence":41903282,"size":50,"condition":115,"price":112.7912,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55493072,"bid_size":4122,"bid_exchange":29,"bid":13.93,"bid_condition":0,"ask_size":2313,"ask_exchange":29,"ask":13.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55494708,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107567096,"count":375624,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55494708,"sequence":41903293,"size":1100,"condition":0,"price":13.9325,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESLT"},"quote":{"ms_of_day":55493258,"bid_size":5,"bid_exchange":29,"bid":392.1,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":393.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESLT"},"ohlc":{"ms_of_day":55494712,"open":320.57,"high":396.37,"low":307.13,"close":393.25,"volume":262614,"count":15025,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESLT"},"trade":{"ms_of_day":55494712,"sequence":41903287,"size":1,"condition":115,"price":393.2511,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"quote":{"ms_of_day":55486860,"bid_size":13,"bid_exchange":29,"bid":209.93,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":210.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"ohlc":{"ms_of_day":55494710,"open":186.2,"high":211.99,"low":165.55,"close":210.0,"volume":6404221,"count":105732,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"trade":{"ms_of_day":55494710,"sequence":41903285,"size":17,"condition":115,"price":210.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55494681,"bid_size":460,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":26.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55494714,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6925827,"count":66944,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55494714,"sequence":41903290,"size":5,"condition":115,"price":26.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLBT"},"quote":{"ms_of_day":55494717,"bid_size":9,"bid_exchange":29,"bid":19.61,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":19.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLBT"},"ohlc":{"ms_of_day":55494717,"open":19.09,"high":20.37,"low":17.5,"close":19.61,"volume":4572303,"count":42676,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLBT"},"trade":{"ms_of_day":55494717,"sequence":41903298,"size":1,"condition":115,"price":19.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITM"},"quote":{"ms_of_day":55492371,"bid_size":2005,"bid_exchange":29,"bid":11.63,"bid_condition":0,"ask_size":637,"ask_exchange":29,"ask":11.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITM"},"ohlc":{"ms_of_day":55494713,"open":11.93,"high":12.12,"low":11.37,"close":11.64,"volume":10386332,"count":60313,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITM"},"trade":{"ms_of_day":55494713,"sequence":41903289,"size":2,"condition":115,"price":11.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTZ"},"quote":{"ms_of_day":55480665,"bid_size":109,"bid_exchange":29,"bid":14.07,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":14.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTZ"},"ohlc":{"ms_of_day":55494717,"open":13.5,"high":14.39,"low":12.57,"close":14.07,"volume":3032182,"count":43805,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTZ"},"trade":{"ms_of_day":55494717,"sequence":41903296,"size":5,"condition":115,"price":14.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"quote":{"ms_of_day":55486860,"bid_size":13,"bid_exchange":29,"bid":209.93,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":210.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"ohlc":{"ms_of_day":55494715,"open":186.2,"high":211.99,"low":165.55,"close":209.99,"volume":6404366,"count":105733,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"trade":{"ms_of_day":55494715,"sequence":41903291,"size":145,"condition":0,"price":209.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55494646,"bid_size":541,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55494716,"open":124.56,"high":149.019,"low":87.514,"close":112.799,"volume":1947807200,"count":10741877,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55494716,"sequence":41903295,"size":100,"condition":0,"price":112.7999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55494218,"bid_size":681,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":508,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55494715,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49380846,"count":450553,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55494715,"sequence":41903292,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55494218,"bid_size":681,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":508,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55494715,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49380946,"count":450554,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55494715,"sequence":41903294,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"quote":{"ms_of_day":55488339,"bid_size":108,"bid_exchange":29,"bid":72.22,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":72.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"ohlc":{"ms_of_day":55494717,"open":78.24,"high":79.5,"low":59.22,"close":72.25,"volume":14631866,"count":169734,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"trade":{"ms_of_day":55494717,"sequence":41903297,"size":7,"condition":115,"price":72.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"quote":{"ms_of_day":55494711,"bid_size":1064,"bid_exchange":29,"bid":28.26,"bid_condition":0,"ask_size":814,"ask_exchange":29,"ask":28.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"ohlc":{"ms_of_day":55494719,"open":26.09,"high":29.13,"low":24.715,"close":28.265,"volume":33361207,"count":235395,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"trade":{"ms_of_day":55494719,"sequence":41903299,"size":100,"condition":0,"price":28.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSGX"},"quote":{"ms_of_day":55492067,"bid_size":129,"bid_exchange":29,"bid":102.23,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":102.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSGX"},"ohlc":{"ms_of_day":55494723,"open":97.25,"high":107.55,"low":97.19,"close":102.34,"volume":1051979,"count":31591,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSGX"},"trade":{"ms_of_day":55494723,"sequence":41903303,"size":10,"condition":115,"price":102.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55492287,"bid_size":167,"bid_exchange":29,"bid":76.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":76.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55494725,"open":73.38,"high":104.0,"low":61.67,"close":76.75,"volume":39251860,"count":439323,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55494725,"sequence":41903305,"size":43,"condition":115,"price":76.7583,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55492287,"bid_size":1471,"bid_exchange":29,"bid":10.04,"bid_condition":0,"ask_size":269,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55494727,"open":10.6,"high":10.97,"low":9.57,"close":10.0,"volume":6038033,"count":56083,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55494727,"sequence":41903312,"size":11,"condition":115,"price":10.0049,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHY"},"quote":{"ms_of_day":55487610,"bid_size":2424,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":22550,"ask_exchange":29,"ask":82.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHY"},"ohlc":{"ms_of_day":55494721,"open":82.53,"high":82.78,"low":82.33,"close":82.52,"volume":17090457,"count":35913,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHY"},"trade":{"ms_of_day":55494721,"sequence":41903302,"size":2,"condition":115,"price":82.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPIP"},"quote":{"ms_of_day":55487573,"bid_size":8528,"bid_exchange":29,"bid":26.09,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":26.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPIP"},"ohlc":{"ms_of_day":55494721,"open":26.29,"high":26.345,"low":25.97,"close":26.092,"volume":774785,"count":2338,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPIP"},"trade":{"ms_of_day":55494721,"sequence":41903301,"size":117,"condition":0,"price":26.092,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"quote":{"ms_of_day":55493370,"bid_size":119,"bid_exchange":29,"bid":78.51,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":78.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"ohlc":{"ms_of_day":55494721,"open":103.57,"high":111.09,"low":75.21,"close":78.5,"volume":7510529,"count":127640,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"trade":{"ms_of_day":55494721,"sequence":41903300,"size":1,"condition":96,"price":78.5034,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"quote":{"ms_of_day":55493018,"bid_size":1543,"bid_exchange":29,"bid":13.19,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"ohlc":{"ms_of_day":55494726,"open":13.87,"high":14.07,"low":13.0,"close":13.19,"volume":13985277,"count":98303,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"trade":{"ms_of_day":55494726,"sequence":41903306,"size":1,"condition":115,"price":13.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55494627,"bid_size":127,"bid_exchange":29,"bid":98.99,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55494724,"open":105.8,"high":115.09,"low":92.25,"close":98.95,"volume":70816531,"count":629286,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55494724,"sequence":41903304,"size":1,"condition":115,"price":98.957,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"quote":{"ms_of_day":55493018,"bid_size":1543,"bid_exchange":29,"bid":13.19,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"ohlc":{"ms_of_day":55494726,"open":13.87,"high":14.07,"low":13.0,"close":13.19,"volume":13985278,"count":98304,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"trade":{"ms_of_day":55494726,"sequence":41903307,"size":1,"condition":115,"price":13.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"quote":{"ms_of_day":55493018,"bid_size":1543,"bid_exchange":29,"bid":13.19,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"ohlc":{"ms_of_day":55494726,"open":13.87,"high":14.07,"low":13.0,"close":13.19,"volume":13985279,"count":98305,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"trade":{"ms_of_day":55494726,"sequence":41903308,"size":1,"condition":115,"price":13.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55493559,"bid_size":404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55494727,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57688089,"count":416319,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55494727,"sequence":41903311,"size":19,"condition":115,"price":21.5598,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"quote":{"ms_of_day":55493018,"bid_size":1543,"bid_exchange":29,"bid":13.19,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"ohlc":{"ms_of_day":55494726,"open":13.87,"high":14.07,"low":13.0,"close":13.19,"volume":13985280,"count":98306,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"trade":{"ms_of_day":55494726,"sequence":41903309,"size":1,"condition":115,"price":13.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"quote":{"ms_of_day":55493018,"bid_size":1543,"bid_exchange":29,"bid":13.19,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"ohlc":{"ms_of_day":55494727,"open":13.87,"high":14.07,"low":13.0,"close":13.19,"volume":13985281,"count":98307,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"trade":{"ms_of_day":55494727,"sequence":41903310,"size":1,"condition":115,"price":13.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55454271,"bid_size":62,"bid_exchange":29,"bid":14.66,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":14.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55494729,"open":16.57,"high":16.73,"low":12.96,"close":14.67,"volume":16329144,"count":131147,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55494729,"sequence":41903314,"size":10,"condition":115,"price":14.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"quote":{"ms_of_day":55494706,"bid_size":6,"bid_exchange":29,"bid":86.47,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":86.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"ohlc":{"ms_of_day":55494730,"open":90.0,"high":91.5,"low":80.2,"close":86.49,"volume":15175248,"count":160457,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"trade":{"ms_of_day":55494730,"sequence":41903315,"size":100,"condition":0,"price":86.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"quote":{"ms_of_day":55494728,"bid_size":4812,"bid_exchange":29,"bid":2.83,"bid_condition":0,"ask_size":1844,"ask_exchange":29,"ask":2.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"ohlc":{"ms_of_day":55494728,"open":3.03,"high":3.11,"low":2.8,"close":2.83,"volume":7769083,"count":25453,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"trade":{"ms_of_day":55494728,"sequence":41903313,"size":100,"condition":0,"price":2.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UROY"},"quote":{"ms_of_day":55480988,"bid_size":8910,"bid_exchange":29,"bid":1.83,"bid_condition":0,"ask_size":6846,"ask_exchange":29,"ask":1.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UROY"},"ohlc":{"ms_of_day":55494732,"open":2.07,"high":2.1,"low":1.7,"close":1.835,"volume":12893754,"count":19194,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UROY"},"trade":{"ms_of_day":55494732,"sequence":41903324,"size":101,"condition":0,"price":1.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"quote":{"ms_of_day":55490063,"bid_size":422,"bid_exchange":29,"bid":71.01,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":71.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"ohlc":{"ms_of_day":55494731,"open":75.69,"high":77.55,"low":68.15,"close":71.04,"volume":15529568,"count":178268,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"trade":{"ms_of_day":55494731,"sequence":41903317,"size":11,"condition":115,"price":71.0467,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494563,"bid_size":2281,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494730,"open":10.79,"high":11.38,"low":10.3,"close":10.8,"volume":5919726,"count":34386,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494730,"sequence":41903316,"size":1,"condition":115,"price":10.805,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55492287,"bid_size":1471,"bid_exchange":29,"bid":10.04,"bid_condition":0,"ask_size":269,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55494731,"open":10.6,"high":10.97,"low":9.57,"close":10.05,"volume":6038058,"count":56084,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55494731,"sequence":41903319,"size":25,"condition":115,"price":10.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WK"},"quote":{"ms_of_day":55486788,"bid_size":13,"bid_exchange":29,"bid":81.83,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":82.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WK"},"ohlc":{"ms_of_day":55494731,"open":86.26,"high":91.05,"low":80.78,"close":81.96,"volume":1441880,"count":25483,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WK"},"trade":{"ms_of_day":55494731,"sequence":41903318,"size":100,"condition":0,"price":81.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55492287,"bid_size":1471,"bid_exchange":29,"bid":10.04,"bid_condition":0,"ask_size":269,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55494731,"open":10.6,"high":10.97,"low":9.57,"close":10.05,"volume":6038158,"count":56085,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55494731,"sequence":41903320,"size":100,"condition":0,"price":10.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55492287,"bid_size":1471,"bid_exchange":29,"bid":10.04,"bid_condition":0,"ask_size":269,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55494732,"open":10.6,"high":10.97,"low":9.57,"close":10.05,"volume":6038183,"count":56086,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55494732,"sequence":41903321,"size":25,"condition":115,"price":10.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55492287,"bid_size":1471,"bid_exchange":29,"bid":10.04,"bid_condition":0,"ask_size":269,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55494732,"open":10.6,"high":10.97,"low":9.57,"close":10.05,"volume":6038333,"count":56087,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55494732,"sequence":41903322,"size":150,"condition":0,"price":10.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55492287,"bid_size":1471,"bid_exchange":29,"bid":10.04,"bid_condition":0,"ask_size":269,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55494732,"open":10.6,"high":10.97,"low":9.57,"close":10.05,"volume":6038602,"count":56088,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55494732,"sequence":41903323,"size":269,"condition":0,"price":10.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"quote":{"ms_of_day":55493692,"bid_size":16,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":299,"ask_exchange":29,"ask":12.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"ohlc":{"ms_of_day":55494733,"open":12.88,"high":13.8,"low":11.87,"close":12.06,"volume":9343610,"count":72455,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"trade":{"ms_of_day":55494733,"sequence":41903331,"size":6,"condition":96,"price":12.0656,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"quote":{"ms_of_day":55494732,"bid_size":1140,"bid_exchange":29,"bid":39.63,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":39.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"ohlc":{"ms_of_day":55494732,"open":39.93,"high":43.65,"low":37.75,"close":39.64,"volume":19947181,"count":194348,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"trade":{"ms_of_day":55494732,"sequence":41903325,"size":12,"condition":115,"price":39.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"quote":{"ms_of_day":55494732,"bid_size":1140,"bid_exchange":29,"bid":39.63,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":39.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"ohlc":{"ms_of_day":55494732,"open":39.93,"high":43.65,"low":37.75,"close":39.64,"volume":19947186,"count":194349,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"trade":{"ms_of_day":55494732,"sequence":41903326,"size":5,"condition":115,"price":39.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"quote":{"ms_of_day":55494732,"bid_size":1140,"bid_exchange":29,"bid":39.63,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":39.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"ohlc":{"ms_of_day":55494732,"open":39.93,"high":43.65,"low":37.75,"close":39.64,"volume":19947204,"count":194350,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"trade":{"ms_of_day":55494732,"sequence":41903327,"size":18,"condition":115,"price":39.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"quote":{"ms_of_day":55494732,"bid_size":1140,"bid_exchange":29,"bid":39.63,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":39.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"ohlc":{"ms_of_day":55494732,"open":39.93,"high":43.65,"low":37.75,"close":39.64,"volume":19947269,"count":194351,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"trade":{"ms_of_day":55494732,"sequence":41903328,"size":65,"condition":115,"price":39.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55494732,"bid_size":1331,"bid_exchange":29,"bid":10.04,"bid_condition":0,"ask_size":269,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55494733,"open":10.6,"high":10.97,"low":9.57,"close":10.05,"volume":6038627,"count":56089,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55494733,"sequence":41903329,"size":25,"condition":115,"price":10.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55494732,"bid_size":1331,"bid_exchange":29,"bid":10.04,"bid_condition":0,"ask_size":269,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55494733,"open":10.6,"high":10.97,"low":9.57,"close":10.05,"volume":6038652,"count":56090,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55494733,"sequence":41903330,"size":25,"condition":115,"price":10.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55494732,"bid_size":1331,"bid_exchange":29,"bid":10.04,"bid_condition":0,"ask_size":269,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55494733,"open":10.6,"high":10.97,"low":9.57,"close":10.05,"volume":6038677,"count":56091,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55494733,"sequence":41903332,"size":25,"condition":115,"price":10.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55494732,"bid_size":1331,"bid_exchange":29,"bid":10.04,"bid_condition":0,"ask_size":269,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55494734,"open":10.6,"high":10.97,"low":9.57,"close":10.05,"volume":6038697,"count":56092,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55494734,"sequence":41903333,"size":20,"condition":96,"price":10.0559,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55494732,"bid_size":1331,"bid_exchange":29,"bid":10.04,"bid_condition":0,"ask_size":269,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55494734,"open":10.6,"high":10.97,"low":9.57,"close":10.05,"volume":6038722,"count":56093,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55494734,"sequence":41903334,"size":25,"condition":115,"price":10.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITT"},"quote":{"ms_of_day":55494733,"bid_size":1,"bid_exchange":29,"bid":134.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":135.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITT"},"ohlc":{"ms_of_day":55494735,"open":134.51,"high":139.2,"low":132.2,"close":134.97,"volume":1779675,"count":43997,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITT"},"trade":{"ms_of_day":55494735,"sequence":41903335,"size":19,"condition":115,"price":134.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55494732,"bid_size":1331,"bid_exchange":29,"bid":10.04,"bid_condition":0,"ask_size":269,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55494735,"open":10.6,"high":10.97,"low":9.57,"close":10.05,"volume":6038747,"count":56094,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55494735,"sequence":41903336,"size":25,"condition":115,"price":10.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55494563,"bid_size":2281,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55494736,"open":10.79,"high":11.38,"low":10.3,"close":10.8,"volume":5919730,"count":34387,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55494736,"sequence":41903338,"size":4,"condition":115,"price":10.8029,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55494732,"bid_size":1331,"bid_exchange":29,"bid":10.04,"bid_condition":0,"ask_size":269,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55494736,"open":10.6,"high":10.97,"low":9.57,"close":10.05,"volume":6038772,"count":56095,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55494736,"sequence":41903339,"size":25,"condition":115,"price":10.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIX"},"quote":{"ms_of_day":55490189,"bid_size":161,"bid_exchange":29,"bid":57.6,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":57.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIX"},"ohlc":{"ms_of_day":55494736,"open":55.19,"high":59.95,"low":53.25,"close":57.6,"volume":11912603,"count":162392,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIX"},"trade":{"ms_of_day":55494736,"sequence":41903340,"size":21,"condition":115,"price":57.6003,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55494732,"bid_size":1331,"bid_exchange":29,"bid":10.04,"bid_condition":0,"ask_size":269,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55494737,"open":10.6,"high":10.97,"low":9.57,"close":10.05,"volume":6038797,"count":56096,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55494737,"sequence":41903341,"size":25,"condition":115,"price":10.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55494732,"bid_size":1331,"bid_exchange":29,"bid":10.04,"bid_condition":0,"ask_size":269,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55494737,"open":10.6,"high":10.97,"low":9.57,"close":10.05,"volume":6038822,"count":56097,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55494737,"sequence":41903343,"size":25,"condition":115,"price":10.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55494577,"bid_size":305,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55494744,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16754805,"count":236839,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55494744,"sequence":41903349,"size":13,"condition":115,"price":131.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"quote":{"ms_of_day":55492434,"bid_size":1,"bid_exchange":29,"bid":309.43,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":309.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"ohlc":{"ms_of_day":55494744,"open":346.51,"high":389.38,"low":291.42,"close":309.5,"volume":20141760,"count":370206,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"trade":{"ms_of_day":55494744,"sequence":41903350,"size":30,"condition":115,"price":309.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"quote":{"ms_of_day":55494733,"bid_size":1040,"bid_exchange":29,"bid":39.63,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":39.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"ohlc":{"ms_of_day":55494750,"open":39.93,"high":43.65,"low":37.75,"close":39.64,"volume":19947270,"count":194352,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"trade":{"ms_of_day":55494750,"sequence":41903357,"size":1,"condition":115,"price":39.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"quote":{"ms_of_day":55494733,"bid_size":1040,"bid_exchange":29,"bid":39.63,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":39.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"ohlc":{"ms_of_day":55494750,"open":39.93,"high":43.65,"low":37.75,"close":39.63,"volume":19947452,"count":194353,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"trade":{"ms_of_day":55494750,"sequence":41903358,"size":182,"condition":0,"price":39.639,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55494702,"bid_size":100,"bid_exchange":29,"bid":44.71,"bid_condition":0,"ask_size":368,"ask_exchange":29,"ask":44.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55494750,"open":44.62,"high":50.36,"low":35.91,"close":44.71,"volume":199533501,"count":983589,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55494750,"sequence":41903359,"size":2500,"condition":0,"price":44.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"quote":{"ms_of_day":55493283,"bid_size":1719,"bid_exchange":29,"bid":10.96,"bid_condition":0,"ask_size":2891,"ask_exchange":29,"ask":10.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"ohlc":{"ms_of_day":55494750,"open":12.0,"high":12.28,"low":10.62,"close":10.95,"volume":27783789,"count":190987,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"trade":{"ms_of_day":55494750,"sequence":41903360,"size":100,"condition":4,"price":10.9567,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHN"},"quote":{"ms_of_day":55494750,"bid_size":1615,"bid_exchange":29,"bid":19.53,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":19.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHN"},"ohlc":{"ms_of_day":55494751,"open":18.93,"high":19.79,"low":18.58,"close":19.535,"volume":5061137,"count":44112,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHN"},"trade":{"ms_of_day":55494751,"sequence":41903361,"size":10,"condition":115,"price":19.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IHS"},"quote":{"ms_of_day":55450402,"bid_size":1188,"bid_exchange":29,"bid":5.41,"bid_condition":0,"ask_size":1111,"ask_exchange":29,"ask":5.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IHS"},"ohlc":{"ms_of_day":55494756,"open":3.58,"high":5.42,"low":3.4,"close":5.415,"volume":1019299,"count":9076,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IHS"},"trade":{"ms_of_day":55494756,"sequence":41903366,"size":200,"condition":0,"price":5.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494600,"bid_size":7723,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":44189,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494743,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208095596,"count":91155,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494743,"sequence":41903348,"size":8393,"condition":0,"price":11.6901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55494522,"bid_size":5570,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55494744,"open":10.1,"high":11.125,"low":8.72,"close":9.485,"volume":78471454,"count":331695,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55494744,"sequence":41903351,"size":2,"condition":115,"price":9.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"quote":{"ms_of_day":55491303,"bid_size":223,"bid_exchange":29,"bid":32.9,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"ohlc":{"ms_of_day":55494736,"open":32.41,"high":34.82,"low":31.41,"close":32.911,"volume":8724288,"count":96375,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"trade":{"ms_of_day":55494736,"sequence":41903337,"size":7,"condition":115,"price":32.9111,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPI"},"quote":{"ms_of_day":55490632,"bid_size":692,"bid_exchange":29,"bid":4.75,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":4.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPI"},"ohlc":{"ms_of_day":55494737,"open":4.84,"high":4.95,"low":3.71,"close":4.75,"volume":9497291,"count":54741,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPI"},"trade":{"ms_of_day":55494737,"sequence":41903344,"size":100,"condition":0,"price":4.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55494522,"bid_size":5570,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55494744,"open":10.1,"high":11.125,"low":8.72,"close":9.485,"volume":78471496,"count":331696,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55494744,"sequence":41903352,"size":42,"condition":115,"price":9.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55494522,"bid_size":5570,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55494745,"open":10.1,"high":11.125,"low":8.72,"close":9.485,"volume":78471498,"count":331697,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55494745,"sequence":41903353,"size":2,"condition":115,"price":9.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"quote":{"ms_of_day":55493546,"bid_size":426,"bid_exchange":29,"bid":9.29,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":9.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"ohlc":{"ms_of_day":55494737,"open":8.58,"high":9.31,"low":6.87,"close":9.3,"volume":6388570,"count":61785,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"trade":{"ms_of_day":55494737,"sequence":41903342,"size":100,"condition":0,"price":9.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55494522,"bid_size":5570,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55494746,"open":10.1,"high":11.125,"low":8.72,"close":9.485,"volume":78471500,"count":331698,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55494746,"sequence":41903355,"size":2,"condition":115,"price":9.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55493947,"bid_size":1829,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":727,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55494738,"open":43.05,"high":46.2,"low":41.078,"close":45.04,"volume":59537568,"count":381242,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55494738,"sequence":41903345,"size":1,"condition":115,"price":45.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"quote":{"ms_of_day":55493534,"bid_size":401,"bid_exchange":29,"bid":16.73,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":16.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"ohlc":{"ms_of_day":55494742,"open":16.95,"high":17.22,"low":16.31,"close":16.73,"volume":3802662,"count":55080,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"trade":{"ms_of_day":55494742,"sequence":41903346,"size":90,"condition":115,"price":16.7392,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55494575,"bid_size":250,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55494752,"open":396.67,"high":422.54,"low":362.97,"close":392.22,"volume":111081289,"count":1560111,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55494752,"sequence":41903363,"size":1,"condition":115,"price":392.2288,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GVA"},"quote":{"ms_of_day":55478219,"bid_size":116,"bid_exchange":29,"bid":75.76,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":75.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GVA"},"ohlc":{"ms_of_day":55494742,"open":80.0,"high":84.01,"low":69.64,"close":75.804,"volume":3154588,"count":59985,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GVA"},"trade":{"ms_of_day":55494742,"sequence":41903347,"size":2,"condition":115,"price":75.8047,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLO"},"quote":{"ms_of_day":55488476,"bid_size":294,"bid_exchange":29,"bid":8.92,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":8.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLO"},"ohlc":{"ms_of_day":55494747,"open":11.08,"high":11.08,"low":8.21,"close":8.92,"volume":5233646,"count":50230,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLO"},"trade":{"ms_of_day":55494747,"sequence":41903356,"size":3,"condition":115,"price":8.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOLV"},"quote":{"ms_of_day":55494736,"bid_size":3,"bid_exchange":29,"bid":75.8,"bid_condition":0,"ask_size":249,"ask_exchange":29,"ask":75.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOLV"},"ohlc":{"ms_of_day":55494745,"open":76.69,"high":81.12,"low":71.01,"close":75.81,"volume":3531741,"count":56220,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOLV"},"trade":{"ms_of_day":55494745,"sequence":41903354,"size":18,"condition":115,"price":75.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55494528,"bid_size":1255,"bid_exchange":29,"bid":205.71,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":205.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55494753,"open":207.04,"high":223.62,"low":185.4,"close":205.72,"volume":126627079,"count":859071,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55494753,"sequence":41903364,"size":1,"condition":115,"price":205.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55493957,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55494758,"open":275.25,"high":391.03,"low":168.5,"close":278.92,"volume":581397907,"count":6833646,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55494758,"sequence":41903368,"size":555,"condition":0,"price":278.9299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGLL"},"quote":{"ms_of_day":55489829,"bid_size":200,"bid_exchange":29,"bid":32.04,"bid_condition":0,"ask_size":394,"ask_exchange":29,"ask":32.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGLL"},"ohlc":{"ms_of_day":55494752,"open":36.09,"high":37.48,"low":31.76,"close":32.04,"volume":4387039,"count":32284,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGLL"},"trade":{"ms_of_day":55494752,"sequence":41903362,"size":12,"condition":115,"price":32.0488,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55494487,"bid_size":208,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":38.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55494755,"open":38.0,"high":41.5,"low":37.46,"close":38.77,"volume":3156759,"count":56094,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55494755,"sequence":41903365,"size":50,"condition":115,"price":38.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55494758,"bid_size":54865,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":32706,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55494758,"open":12.46,"high":12.76,"low":6.92,"close":11.05,"volume":697769458,"count":1313756,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55494758,"sequence":41903369,"size":500,"condition":0,"price":11.0501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"quote":{"ms_of_day":55491890,"bid_size":468,"bid_exchange":29,"bid":107.75,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":107.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"ohlc":{"ms_of_day":55494760,"open":103.57,"high":109.8,"low":99.83,"close":107.75,"volume":11416010,"count":192310,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"trade":{"ms_of_day":55494760,"sequence":41903371,"size":300,"condition":0,"price":107.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"quote":{"ms_of_day":55493273,"bid_size":2790,"bid_exchange":29,"bid":41.62,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":41.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"ohlc":{"ms_of_day":55494764,"open":40.7,"high":42.21,"low":39.77,"close":41.624,"volume":5223973,"count":17216,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"trade":{"ms_of_day":55494764,"sequence":41903374,"size":83,"condition":115,"price":41.6243,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPP"},"quote":{"ms_of_day":55493775,"bid_size":300,"bid_exchange":29,"bid":44.87,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":44.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPP"},"ohlc":{"ms_of_day":55494764,"open":45.65,"high":45.85,"low":43.67,"close":44.87,"volume":656679,"count":4878,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPP"},"trade":{"ms_of_day":55494764,"sequence":41903375,"size":21,"condition":115,"price":44.8788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494600,"bid_size":7723,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":44189,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494764,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208095597,"count":91156,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494764,"sequence":41903376,"size":1,"condition":115,"price":11.6903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"quote":{"ms_of_day":55491117,"bid_size":5,"bid_exchange":29,"bid":218.67,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":218.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"ohlc":{"ms_of_day":55494764,"open":241.99,"high":246.99,"low":195.7,"close":218.74,"volume":10328481,"count":185253,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"trade":{"ms_of_day":55494764,"sequence":41903377,"size":1,"condition":115,"price":218.7495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494600,"bid_size":7723,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":44189,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494764,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208104107,"count":91157,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494764,"sequence":41903378,"size":8510,"condition":0,"price":11.6903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOPN"},"quote":{"ms_of_day":55477766,"bid_size":2369,"bid_exchange":29,"bid":1.27,"bid_condition":0,"ask_size":1103,"ask_exchange":29,"ask":1.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOPN"},"ohlc":{"ms_of_day":55494766,"open":1.48,"high":1.57,"low":1.22,"close":1.27,"volume":9541250,"count":23840,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOPN"},"trade":{"ms_of_day":55494766,"sequence":41903384,"size":100,"condition":0,"price":1.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOPN"},"quote":{"ms_of_day":55477766,"bid_size":2369,"bid_exchange":29,"bid":1.27,"bid_condition":0,"ask_size":1103,"ask_exchange":29,"ask":1.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOPN"},"ohlc":{"ms_of_day":55494766,"open":1.48,"high":1.57,"low":1.22,"close":1.27,"volume":9541450,"count":23841,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOPN"},"trade":{"ms_of_day":55494766,"sequence":41903385,"size":200,"condition":0,"price":1.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"quote":{"ms_of_day":55494768,"bid_size":4998,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":3809,"ask_exchange":29,"ask":3.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"ohlc":{"ms_of_day":55494768,"open":3.08,"high":3.83,"low":2.81,"close":3.13,"volume":21837459,"count":68322,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"trade":{"ms_of_day":55494768,"sequence":41903387,"size":178,"condition":0,"price":3.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"quote":{"ms_of_day":55494768,"bid_size":4998,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":3809,"ask_exchange":29,"ask":3.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"ohlc":{"ms_of_day":55494768,"open":3.08,"high":3.83,"low":2.81,"close":3.13,"volume":21837541,"count":68323,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"trade":{"ms_of_day":55494768,"sequence":41903388,"size":82,"condition":115,"price":3.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"quote":{"ms_of_day":55494768,"bid_size":4998,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":3809,"ask_exchange":29,"ask":3.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"ohlc":{"ms_of_day":55494768,"open":3.08,"high":3.83,"low":2.81,"close":3.13,"volume":21837641,"count":68324,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"trade":{"ms_of_day":55494768,"sequence":41903389,"size":100,"condition":0,"price":3.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"quote":{"ms_of_day":55494768,"bid_size":4998,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":3809,"ask_exchange":29,"ask":3.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"ohlc":{"ms_of_day":55494768,"open":3.08,"high":3.83,"low":2.81,"close":3.13,"volume":21837741,"count":68325,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"trade":{"ms_of_day":55494768,"sequence":41903390,"size":100,"condition":0,"price":3.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"quote":{"ms_of_day":55494768,"bid_size":4998,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":3809,"ask_exchange":29,"ask":3.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"ohlc":{"ms_of_day":55494768,"open":3.08,"high":3.83,"low":2.81,"close":3.13,"volume":21837841,"count":68326,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"trade":{"ms_of_day":55494768,"sequence":41903391,"size":100,"condition":0,"price":3.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"quote":{"ms_of_day":55494768,"bid_size":4998,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":3809,"ask_exchange":29,"ask":3.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"ohlc":{"ms_of_day":55494768,"open":3.08,"high":3.83,"low":2.81,"close":3.13,"volume":21837941,"count":68327,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"trade":{"ms_of_day":55494768,"sequence":41903392,"size":100,"condition":0,"price":3.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"quote":{"ms_of_day":55494768,"bid_size":4998,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":3809,"ask_exchange":29,"ask":3.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"ohlc":{"ms_of_day":55494768,"open":3.08,"high":3.83,"low":2.81,"close":3.13,"volume":21838241,"count":68328,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"trade":{"ms_of_day":55494768,"sequence":41903393,"size":300,"condition":0,"price":3.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"quote":{"ms_of_day":55494768,"bid_size":4998,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":3809,"ask_exchange":29,"ask":3.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"ohlc":{"ms_of_day":55494768,"open":3.08,"high":3.83,"low":2.81,"close":3.13,"volume":21838841,"count":68329,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"trade":{"ms_of_day":55494768,"sequence":41903394,"size":600,"condition":0,"price":3.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"quote":{"ms_of_day":55494768,"bid_size":4700,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":3288,"ask_exchange":29,"ask":3.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"ohlc":{"ms_of_day":55494768,"open":3.08,"high":3.83,"low":2.81,"close":3.13,"volume":21839041,"count":68330,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"trade":{"ms_of_day":55494768,"sequence":41903395,"size":200,"condition":95,"price":3.13,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"quote":{"ms_of_day":55494017,"bid_size":1,"bid_exchange":29,"bid":19.99,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":20.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"ohlc":{"ms_of_day":55494759,"open":22.0,"high":24.99,"low":19.39,"close":20.03,"volume":4422276,"count":38081,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"trade":{"ms_of_day":55494759,"sequence":41903370,"size":2,"condition":115,"price":20.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55488407,"bid_size":325,"bid_exchange":29,"bid":20.36,"bid_condition":0,"ask_size":1201,"ask_exchange":29,"ask":20.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55494766,"open":21.03,"high":21.23,"low":17.65,"close":20.38,"volume":2052467,"count":29529,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55494766,"sequence":41903383,"size":70,"condition":115,"price":20.3865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55493252,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55494765,"open":194.27,"high":201.16,"low":178.29,"close":181.95,"volume":374930,"count":13595,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55494765,"sequence":41903379,"size":37,"condition":115,"price":181.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55494508,"bid_size":23890,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16752,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55494765,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393968748,"count":486799,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55494765,"sequence":41903381,"size":384,"condition":0,"price":9.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"quote":{"ms_of_day":55457122,"bid_size":65,"bid_exchange":29,"bid":25.51,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":25.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"ohlc":{"ms_of_day":55494766,"open":25.26,"high":26.8,"low":24.64,"close":25.52,"volume":2974249,"count":56461,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"trade":{"ms_of_day":55494766,"sequence":41903386,"size":3,"condition":115,"price":25.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55494508,"bid_size":23890,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16752,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55494769,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393969262,"count":486800,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55494769,"sequence":41903399,"size":514,"condition":0,"price":9.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"quote":{"ms_of_day":55493909,"bid_size":200,"bid_exchange":29,"bid":39.59,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":39.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"ohlc":{"ms_of_day":55494757,"open":47.22,"high":75.0,"low":35.67,"close":39.59,"volume":88269221,"count":638961,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"trade":{"ms_of_day":55494757,"sequence":41903367,"size":100,"condition":0,"price":39.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"quote":{"ms_of_day":55494761,"bid_size":26,"bid_exchange":29,"bid":82.2,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":82.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"ohlc":{"ms_of_day":55494761,"open":78.54,"high":84.99,"low":75.98,"close":82.24,"volume":5254434,"count":101177,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"trade":{"ms_of_day":55494761,"sequence":41903372,"size":10,"condition":115,"price":82.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55494270,"bid_size":330,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55494762,"open":47.74,"high":52.78,"low":45.22,"close":47.705,"volume":55185400,"count":448086,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55494762,"sequence":41903373,"size":76,"condition":115,"price":47.705,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55493871,"bid_size":324,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":1952,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55494765,"open":64.11,"high":65.09,"low":59.425,"close":61.642,"volume":205242368,"count":753592,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55494765,"sequence":41903380,"size":1,"condition":115,"price":61.6426,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"quote":{"ms_of_day":55493166,"bid_size":200,"bid_exchange":29,"bid":140.5,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":140.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"ohlc":{"ms_of_day":55494765,"open":140.65,"high":148.53,"low":135.12,"close":140.55,"volume":6036714,"count":124769,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"trade":{"ms_of_day":55494765,"sequence":41903382,"size":10,"condition":115,"price":140.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"quote":{"ms_of_day":55494768,"bid_size":4700,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":3288,"ask_exchange":29,"ask":3.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"ohlc":{"ms_of_day":55494768,"open":3.08,"high":3.83,"low":2.81,"close":3.13,"volume":21839141,"count":68331,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"trade":{"ms_of_day":55494768,"sequence":41903396,"size":100,"condition":95,"price":3.13,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"quote":{"ms_of_day":55494768,"bid_size":4700,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":3288,"ask_exchange":29,"ask":3.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"ohlc":{"ms_of_day":55494768,"open":3.08,"high":3.83,"low":2.81,"close":3.13,"volume":21839241,"count":68332,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"trade":{"ms_of_day":55494768,"sequence":41903397,"size":100,"condition":95,"price":3.13,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"quote":{"ms_of_day":55494768,"bid_size":4700,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":566,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"ohlc":{"ms_of_day":55494768,"open":3.08,"high":3.83,"low":2.81,"close":3.13,"volume":21839441,"count":68333,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"trade":{"ms_of_day":55494768,"sequence":41903398,"size":200,"condition":95,"price":3.13,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOPN"},"quote":{"ms_of_day":55477766,"bid_size":2369,"bid_exchange":29,"bid":1.27,"bid_condition":0,"ask_size":1103,"ask_exchange":29,"ask":1.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOPN"},"ohlc":{"ms_of_day":55494770,"open":1.48,"high":1.57,"low":1.22,"close":1.27,"volume":9541650,"count":23842,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOPN"},"trade":{"ms_of_day":55494770,"sequence":41903401,"size":200,"condition":0,"price":1.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOPN"},"quote":{"ms_of_day":55477766,"bid_size":2369,"bid_exchange":29,"bid":1.27,"bid_condition":0,"ask_size":1103,"ask_exchange":29,"ask":1.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOPN"},"ohlc":{"ms_of_day":55494771,"open":1.48,"high":1.57,"low":1.22,"close":1.27,"volume":9542150,"count":23843,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOPN"},"trade":{"ms_of_day":55494771,"sequence":41903403,"size":500,"condition":0,"price":1.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOPN"},"quote":{"ms_of_day":55477766,"bid_size":2369,"bid_exchange":29,"bid":1.27,"bid_condition":0,"ask_size":1103,"ask_exchange":29,"ask":1.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOPN"},"ohlc":{"ms_of_day":55494771,"open":1.48,"high":1.57,"low":1.22,"close":1.27,"volume":9542450,"count":23844,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOPN"},"trade":{"ms_of_day":55494771,"sequence":41903404,"size":300,"condition":0,"price":1.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLH"},"quote":{"ms_of_day":55494374,"bid_size":4,"bid_exchange":29,"bid":200.2,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":200.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLH"},"ohlc":{"ms_of_day":55494771,"open":206.79,"high":215.0,"low":188.84,"close":200.24,"volume":1367421,"count":38468,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLH"},"trade":{"ms_of_day":55494771,"sequence":41903405,"size":1,"condition":115,"price":200.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOPN"},"quote":{"ms_of_day":55477766,"bid_size":2369,"bid_exchange":29,"bid":1.27,"bid_condition":0,"ask_size":1103,"ask_exchange":29,"ask":1.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOPN"},"ohlc":{"ms_of_day":55494771,"open":1.48,"high":1.57,"low":1.22,"close":1.27,"volume":9542750,"count":23845,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOPN"},"trade":{"ms_of_day":55494771,"sequence":41903406,"size":300,"condition":0,"price":1.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"quote":{"ms_of_day":55493755,"bid_size":5000,"bid_exchange":29,"bid":0.28,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.283,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"ohlc":{"ms_of_day":55494772,"open":6.25,"high":6.5,"low":0.25,"close":0.28,"volume":9363931,"count":19567,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"trade":{"ms_of_day":55494772,"sequence":41903407,"size":100,"condition":0,"price":0.283,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"quote":{"ms_of_day":55494771,"bid_size":4400,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":566,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"ohlc":{"ms_of_day":55494772,"open":3.08,"high":3.83,"low":2.81,"close":3.12,"volume":21839442,"count":68334,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"trade":{"ms_of_day":55494772,"sequence":41903408,"size":1,"condition":115,"price":3.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55493941,"bid_size":486,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55494770,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304614012,"count":2741997,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55494770,"sequence":41903400,"size":1,"condition":115,"price":163.0432,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBDC"},"quote":{"ms_of_day":55490414,"bid_size":1442,"bid_exchange":29,"bid":15.28,"bid_condition":0,"ask_size":983,"ask_exchange":29,"ask":15.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBDC"},"ohlc":{"ms_of_day":55494770,"open":15.3,"high":15.47,"low":14.07,"close":15.28,"volume":20321155,"count":104502,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBDC"},"trade":{"ms_of_day":55494770,"sequence":41903402,"size":27,"condition":115,"price":15.285,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNDM"},"quote":{"ms_of_day":55488118,"bid_size":10909,"bid_exchange":29,"bid":1.73,"bid_condition":0,"ask_size":36674,"ask_exchange":29,"ask":1.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNDM"},"ohlc":{"ms_of_day":55494776,"open":2.1403,"high":2.22,"low":1.64,"close":1.74,"volume":7513305,"count":16794,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNDM"},"trade":{"ms_of_day":55494776,"sequence":41903411,"size":1,"condition":115,"price":1.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"quote":{"ms_of_day":55494171,"bid_size":3500,"bid_exchange":29,"bid":8.12,"bid_condition":0,"ask_size":7721,"ask_exchange":29,"ask":8.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"ohlc":{"ms_of_day":55494775,"open":9.36,"high":10.88,"low":7.78,"close":8.12,"volume":17652293,"count":84293,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"trade":{"ms_of_day":55494775,"sequence":41903409,"size":3,"condition":115,"price":8.124,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"quote":{"ms_of_day":55493276,"bid_size":98,"bid_exchange":29,"bid":129.65,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":129.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"ohlc":{"ms_of_day":55494776,"open":141.31,"high":144.5,"low":123.01,"close":129.62,"volume":20198242,"count":195401,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"trade":{"ms_of_day":55494776,"sequence":41903410,"size":50,"condition":96,"price":129.6281,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55494777,"bid_size":85,"bid_exchange":29,"bid":29.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55494777,"open":27.1,"high":30.56,"low":26.52,"close":29.99,"volume":2627531,"count":58967,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55494777,"sequence":41903412,"size":6,"condition":115,"price":29.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55494778,"bid_size":7,"bid_exchange":29,"bid":29.99,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55494778,"open":27.1,"high":30.56,"low":26.52,"close":29.98,"volume":2627551,"count":58968,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55494778,"sequence":41903417,"size":20,"condition":96,"price":29.9849,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55494778,"bid_size":7,"bid_exchange":29,"bid":29.99,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55494778,"open":27.1,"high":30.56,"low":26.52,"close":29.98,"volume":2627571,"count":58969,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55494778,"sequence":41903418,"size":20,"condition":96,"price":29.9879,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"quote":{"ms_of_day":55494778,"bid_size":610,"bid_exchange":29,"bid":28.18,"bid_condition":0,"ask_size":246,"ask_exchange":29,"ask":28.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"ohlc":{"ms_of_day":55494778,"open":26.76,"high":29.59,"low":26.01,"close":28.2,"volume":885194,"count":23537,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"trade":{"ms_of_day":55494778,"sequence":41903413,"size":100,"condition":95,"price":28.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"quote":{"ms_of_day":55494778,"bid_size":90,"bid_exchange":29,"bid":28.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":28.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"ohlc":{"ms_of_day":55494778,"open":26.76,"high":29.59,"low":26.01,"close":28.2,"volume":885335,"count":23538,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"trade":{"ms_of_day":55494778,"sequence":41903414,"size":141,"condition":0,"price":28.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"quote":{"ms_of_day":55494778,"bid_size":90,"bid_exchange":29,"bid":28.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":28.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"ohlc":{"ms_of_day":55494778,"open":26.76,"high":29.59,"low":26.01,"close":28.2,"volume":885340,"count":23539,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"trade":{"ms_of_day":55494778,"sequence":41903415,"size":5,"condition":115,"price":28.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"quote":{"ms_of_day":55494778,"bid_size":90,"bid_exchange":29,"bid":28.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":28.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"ohlc":{"ms_of_day":55494778,"open":26.76,"high":29.59,"low":26.01,"close":28.2,"volume":885440,"count":23540,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"trade":{"ms_of_day":55494778,"sequence":41903416,"size":100,"condition":0,"price":28.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"quote":{"ms_of_day":55494779,"bid_size":496,"bid_exchange":29,"bid":28.19,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":28.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"ohlc":{"ms_of_day":55494779,"open":26.76,"high":29.59,"low":26.01,"close":28.19,"volume":885461,"count":23541,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"trade":{"ms_of_day":55494779,"sequence":41903419,"size":21,"condition":96,"price":28.1949,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"quote":{"ms_of_day":55494779,"bid_size":200,"bid_exchange":29,"bid":28.2,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":28.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"ohlc":{"ms_of_day":55494779,"open":26.76,"high":29.59,"low":26.01,"close":28.2,"volume":885482,"count":23542,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"trade":{"ms_of_day":55494779,"sequence":41903420,"size":21,"condition":96,"price":28.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATNI"},"quote":{"ms_of_day":55483061,"bid_size":1,"bid_exchange":29,"bid":21.98,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":22.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATNI"},"ohlc":{"ms_of_day":55494786,"open":17.2,"high":23.59,"low":16.06,"close":22.17,"volume":565602,"count":12438,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATNI"},"trade":{"ms_of_day":55494786,"sequence":41903423,"size":1,"condition":115,"price":22.1769,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"quote":{"ms_of_day":55494779,"bid_size":200,"bid_exchange":29,"bid":28.2,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":28.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"ohlc":{"ms_of_day":55494785,"open":26.76,"high":29.59,"low":26.01,"close":28.2,"volume":885483,"count":23543,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"trade":{"ms_of_day":55494785,"sequence":41903422,"size":1,"condition":115,"price":28.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55493941,"bid_size":486,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55494781,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304614013,"count":2741998,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55494781,"sequence":41903421,"size":1,"condition":115,"price":163.0499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55494739,"bid_size":6200,"bid_exchange":29,"bid":14.41,"bid_condition":0,"ask_size":7889,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55494789,"open":13.45,"high":14.56,"low":12.51,"close":14.41,"volume":53508608,"count":177476,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55494789,"sequence":41903426,"size":6,"condition":115,"price":14.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWAY"},"quote":{"ms_of_day":55472972,"bid_size":735,"bid_exchange":29,"bid":10.83,"bid_condition":0,"ask_size":485,"ask_exchange":29,"ask":10.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWAY"},"ohlc":{"ms_of_day":55494792,"open":10.8708,"high":11.1325,"low":10.38,"close":10.8362,"volume":1936684,"count":19007,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWAY"},"trade":{"ms_of_day":55494792,"sequence":41903433,"size":1,"condition":115,"price":10.8362,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55487199,"bid_size":468,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":37.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55494794,"open":40.01,"high":42.0,"low":34.05,"close":37.54,"volume":3625292,"count":65326,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55494794,"sequence":41903435,"size":86,"condition":115,"price":37.5482,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYF"},"quote":{"ms_of_day":55494549,"bid_size":180,"bid_exchange":29,"bid":114.28,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":114.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYF"},"ohlc":{"ms_of_day":55494799,"open":113.49,"high":118.81,"low":107.15,"close":114.3,"volume":3110659,"count":19093,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYF"},"trade":{"ms_of_day":55494799,"sequence":41903440,"size":12,"condition":115,"price":114.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"quote":{"ms_of_day":55484146,"bid_size":355,"bid_exchange":29,"bid":37.42,"bid_condition":0,"ask_size":229,"ask_exchange":29,"ask":37.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"ohlc":{"ms_of_day":55494801,"open":35.11,"high":38.93,"low":33.2,"close":37.43,"volume":6929353,"count":86565,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"trade":{"ms_of_day":55494801,"sequence":41903441,"size":100,"condition":0,"price":37.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"quote":{"ms_of_day":55486262,"bid_size":21986,"bid_exchange":29,"bid":9.72,"bid_condition":0,"ask_size":19196,"ask_exchange":29,"ask":9.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"ohlc":{"ms_of_day":55494791,"open":10.1,"high":10.16,"low":9.57,"close":9.71,"volume":33793001,"count":71889,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"trade":{"ms_of_day":55494791,"sequence":41903427,"size":100,"condition":4,"price":9.7186,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBDC"},"quote":{"ms_of_day":55479729,"bid_size":10,"bid_exchange":29,"bid":16.73,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":16.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBDC"},"ohlc":{"ms_of_day":55494794,"open":16.7,"high":16.91,"low":16.04,"close":16.73,"volume":327747,"count":3321,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBDC"},"trade":{"ms_of_day":55494794,"sequence":41903434,"size":119,"condition":0,"price":16.7341,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55494786,"bid_size":143,"bid_exchange":29,"bid":29.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55494786,"open":27.1,"high":30.56,"low":26.52,"close":29.99,"volume":2627645,"count":58970,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55494786,"sequence":41903424,"size":74,"condition":115,"price":29.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55494577,"bid_size":305,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55494797,"open":137.24,"high":138.11,"low":124.3,"close":131.67,"volume":16754905,"count":236840,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55494797,"sequence":41903438,"size":100,"condition":0,"price":131.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIV"},"quote":{"ms_of_day":55491108,"bid_size":105,"bid_exchange":29,"bid":8.67,"bid_condition":0,"ask_size":550,"ask_exchange":29,"ask":8.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIV"},"ohlc":{"ms_of_day":55494787,"open":8.78,"high":9.06,"low":8.6,"close":8.675,"volume":1007016,"count":10710,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIV"},"trade":{"ms_of_day":55494787,"sequence":41903425,"size":134,"condition":0,"price":8.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55468351,"bid_size":405,"bid_exchange":29,"bid":24.59,"bid_condition":0,"ask_size":395,"ask_exchange":29,"ask":24.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55494792,"open":24.28,"high":26.5,"low":23.19,"close":24.61,"volume":8008304,"count":59969,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55494792,"sequence":41903428,"size":100,"condition":0,"price":24.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55468351,"bid_size":405,"bid_exchange":29,"bid":24.59,"bid_condition":0,"ask_size":395,"ask_exchange":29,"ask":24.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55494792,"open":24.28,"high":26.5,"low":23.19,"close":24.61,"volume":8008404,"count":59970,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55494792,"sequence":41903429,"size":100,"condition":0,"price":24.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55468351,"bid_size":405,"bid_exchange":29,"bid":24.59,"bid_condition":0,"ask_size":395,"ask_exchange":29,"ask":24.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55494792,"open":24.28,"high":26.5,"low":23.19,"close":24.61,"volume":8008504,"count":59971,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55494792,"sequence":41903430,"size":100,"condition":0,"price":24.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55468351,"bid_size":405,"bid_exchange":29,"bid":24.59,"bid_condition":0,"ask_size":395,"ask_exchange":29,"ask":24.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55494792,"open":24.28,"high":26.5,"low":23.19,"close":24.61,"volume":8008604,"count":59972,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55494792,"sequence":41903431,"size":100,"condition":0,"price":24.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55409642,"bid_size":11,"bid_exchange":29,"bid":153.1,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":153.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55494792,"open":145.54,"high":157.85,"low":138.02,"close":153.13,"volume":4420870,"count":83690,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55494792,"sequence":41903432,"size":1,"condition":115,"price":153.1398,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATNI"},"quote":{"ms_of_day":55483061,"bid_size":1,"bid_exchange":29,"bid":21.98,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":22.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATNI"},"ohlc":{"ms_of_day":55494796,"open":17.2,"high":23.59,"low":16.06,"close":22.16,"volume":565650,"count":12439,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATNI"},"trade":{"ms_of_day":55494796,"sequence":41903436,"size":48,"condition":115,"price":22.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55491336,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55494797,"open":290.94,"high":311.84,"low":271.0,"close":279.66,"volume":12612638,"count":241563,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55494797,"sequence":41903437,"size":1,"condition":115,"price":279.66,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55493476,"bid_size":13,"bid_exchange":29,"bid":136.25,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":136.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55494798,"open":133.48,"high":151.75,"low":126.75,"close":136.26,"volume":92580659,"count":980734,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55494798,"sequence":41903439,"size":1,"condition":115,"price":136.2621,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55493940,"bid_size":100,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55494804,"open":201.99,"high":228.656,"low":186.584,"close":202.646,"volume":129841184,"count":1577383,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55494804,"sequence":41903447,"size":5,"condition":115,"price":202.646,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"quote":{"ms_of_day":55484534,"bid_size":20,"bid_exchange":29,"bid":482.62,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":483.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"ohlc":{"ms_of_day":55494803,"open":477.99,"high":504.98,"low":430.23,"close":482.42,"volume":4708712,"count":157884,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"trade":{"ms_of_day":55494803,"sequence":41903446,"size":1,"condition":115,"price":482.4271,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAS"},"quote":{"ms_of_day":55489076,"bid_size":251,"bid_exchange":29,"bid":61.51,"bid_condition":0,"ask_size":295,"ask_exchange":29,"ask":61.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAS"},"ohlc":{"ms_of_day":55494803,"open":63.82,"high":67.01,"low":59.35,"close":61.52,"volume":5690906,"count":72721,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAS"},"trade":{"ms_of_day":55494803,"sequence":41903445,"size":1,"condition":115,"price":61.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBDC"},"quote":{"ms_of_day":55479729,"bid_size":10,"bid_exchange":29,"bid":16.73,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":16.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBDC"},"ohlc":{"ms_of_day":55494801,"open":16.7,"high":16.91,"low":16.04,"close":16.73,"volume":327748,"count":3322,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBDC"},"trade":{"ms_of_day":55494801,"sequence":41903442,"size":1,"condition":115,"price":16.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55494036,"bid_size":1608,"bid_exchange":29,"bid":43.49,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":43.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55494811,"open":42.88,"high":48.0,"low":40.92,"close":43.5,"volume":33037104,"count":264701,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55494811,"sequence":41903463,"size":100,"condition":4,"price":43.5023,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPFI"},"quote":{"ms_of_day":55494402,"bid_size":407,"bid_exchange":29,"bid":9.45,"bid_condition":0,"ask_size":843,"ask_exchange":29,"ask":9.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPFI"},"ohlc":{"ms_of_day":55494802,"open":9.26,"high":11.28,"low":8.68,"close":9.453,"volume":6131706,"count":57163,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPFI"},"trade":{"ms_of_day":55494802,"sequence":41903443,"size":550,"condition":0,"price":9.4535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"quote":{"ms_of_day":55494808,"bid_size":268,"bid_exchange":29,"bid":24.65,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":24.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"ohlc":{"ms_of_day":55494808,"open":25.12,"high":26.39,"low":22.63,"close":24.65,"volume":602329,"count":16922,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"trade":{"ms_of_day":55494808,"sequence":41903448,"size":9,"condition":115,"price":24.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55494416,"bid_size":190,"bid_exchange":29,"bid":29.58,"bid_condition":0,"ask_size":764,"ask_exchange":29,"ask":29.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55494809,"open":29.76,"high":31.05,"low":25.01,"close":29.58,"volume":9111251,"count":91196,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55494809,"sequence":41903452,"size":1,"condition":115,"price":29.585,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"quote":{"ms_of_day":55494808,"bid_size":268,"bid_exchange":29,"bid":24.65,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":24.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"ohlc":{"ms_of_day":55494808,"open":25.12,"high":26.39,"low":22.63,"close":24.65,"volume":602346,"count":16923,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"trade":{"ms_of_day":55494808,"sequence":41903449,"size":17,"condition":115,"price":24.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGR"},"quote":{"ms_of_day":55494540,"bid_size":113,"bid_exchange":29,"bid":333.21,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":333.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGR"},"ohlc":{"ms_of_day":55494803,"open":334.3,"high":336.3,"low":329.05,"close":333.32,"volume":760558,"count":18629,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGR"},"trade":{"ms_of_day":55494803,"sequence":41903444,"size":4,"condition":115,"price":333.3238,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"quote":{"ms_of_day":55480545,"bid_size":105,"bid_exchange":29,"bid":236.08,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":236.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"ohlc":{"ms_of_day":55494808,"open":238.81,"high":254.99,"low":229.49,"close":236.17,"volume":7069072,"count":158574,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"trade":{"ms_of_day":55494808,"sequence":41903450,"size":11,"condition":115,"price":236.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55494809,"bid_size":190,"bid_exchange":29,"bid":29.58,"bid_condition":0,"ask_size":573,"ask_exchange":29,"ask":29.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55494809,"open":29.76,"high":31.05,"low":25.01,"close":29.59,"volume":9111351,"count":91197,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55494809,"sequence":41903453,"size":100,"condition":0,"price":29.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55494809,"bid_size":190,"bid_exchange":29,"bid":29.58,"bid_condition":0,"ask_size":573,"ask_exchange":29,"ask":29.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55494809,"open":29.76,"high":31.05,"low":25.01,"close":29.59,"volume":9111442,"count":91198,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55494809,"sequence":41903454,"size":91,"condition":115,"price":29.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"quote":{"ms_of_day":55494808,"bid_size":268,"bid_exchange":29,"bid":24.65,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":24.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"ohlc":{"ms_of_day":55494809,"open":25.12,"high":26.39,"low":22.63,"close":24.67,"volume":602349,"count":16924,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"trade":{"ms_of_day":55494809,"sequence":41903451,"size":3,"condition":115,"price":24.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVDA"},"quote":{"ms_of_day":55139617,"bid_size":99,"bid_exchange":29,"bid":2.4,"bid_condition":0,"ask_size":510,"ask_exchange":29,"ask":2.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVDA"},"ohlc":{"ms_of_day":55494811,"open":2.53,"high":3.68,"low":2.15,"close":2.45,"volume":135225,"count":930,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVDA"},"trade":{"ms_of_day":55494811,"sequence":41903462,"size":84,"condition":115,"price":2.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55494809,"bid_size":290,"bid_exchange":29,"bid":29.58,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55494809,"open":29.76,"high":31.05,"low":25.01,"close":29.59,"volume":9111451,"count":91199,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55494809,"sequence":41903455,"size":9,"condition":115,"price":29.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"quote":{"ms_of_day":55482220,"bid_size":200,"bid_exchange":29,"bid":43.25,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":43.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"ohlc":{"ms_of_day":55494812,"open":44.89,"high":47.26,"low":41.37,"close":43.26,"volume":5027676,"count":65475,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"trade":{"ms_of_day":55494812,"sequence":41903464,"size":1,"condition":115,"price":43.2683,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55494809,"bid_size":290,"bid_exchange":29,"bid":29.58,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55494809,"open":29.76,"high":31.05,"low":25.01,"close":29.59,"volume":9111539,"count":91200,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55494809,"sequence":41903456,"size":88,"condition":115,"price":29.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55494809,"bid_size":464,"bid_exchange":29,"bid":29.58,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55494809,"open":29.76,"high":31.05,"low":25.01,"close":29.59,"volume":9111734,"count":91201,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55494809,"sequence":41903457,"size":195,"condition":0,"price":29.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55494809,"bid_size":464,"bid_exchange":29,"bid":29.58,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55494809,"open":29.76,"high":31.05,"low":25.01,"close":29.59,"volume":9111834,"count":91202,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55494809,"sequence":41903458,"size":100,"condition":0,"price":29.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55494809,"bid_size":464,"bid_exchange":29,"bid":29.58,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55494809,"open":29.76,"high":31.05,"low":25.01,"close":29.59,"volume":9111934,"count":91203,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55494809,"sequence":41903459,"size":100,"condition":0,"price":29.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55494809,"bid_size":464,"bid_exchange":29,"bid":29.58,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55494809,"open":29.76,"high":31.05,"low":25.01,"close":29.59,"volume":9112015,"count":91204,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55494809,"sequence":41903460,"size":81,"condition":115,"price":29.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55493252,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55494810,"open":194.27,"high":201.16,"low":178.29,"close":181.95,"volume":374949,"count":13596,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55494810,"sequence":41903461,"size":19,"condition":115,"price":181.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RH"},"quote":{"ms_of_day":55487002,"bid_size":6,"bid_exchange":29,"bid":247.02,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":247.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RH"},"ohlc":{"ms_of_day":55494815,"open":280.01,"high":301.27,"low":214.05,"close":247.43,"volume":4810278,"count":132714,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RH"},"trade":{"ms_of_day":55494815,"sequence":41903475,"size":1,"condition":115,"price":247.4336,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55494810,"bid_size":201,"bid_exchange":29,"bid":29.59,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55494817,"open":29.76,"high":31.05,"low":25.01,"close":29.59,"volume":9112020,"count":91205,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55494817,"sequence":41903481,"size":5,"condition":115,"price":29.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UWMC"},"quote":{"ms_of_day":55494813,"bid_size":3839,"bid_exchange":29,"bid":5.64,"bid_condition":0,"ask_size":20599,"ask_exchange":29,"ask":5.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UWMC"},"ohlc":{"ms_of_day":55494814,"open":6.5,"high":6.53,"low":5.59,"close":5.645,"volume":17535504,"count":81335,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UWMC"},"trade":{"ms_of_day":55494814,"sequence":41903465,"size":100,"condition":0,"price":5.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"quote":{"ms_of_day":55473925,"bid_size":1463,"bid_exchange":29,"bid":10.66,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":10.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"ohlc":{"ms_of_day":55494818,"open":11.1,"high":11.34,"low":10.61,"close":10.66,"volume":2253915,"count":13502,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"trade":{"ms_of_day":55494818,"sequence":41903484,"size":410,"condition":0,"price":10.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"quote":{"ms_of_day":55473925,"bid_size":1463,"bid_exchange":29,"bid":10.66,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":10.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"ohlc":{"ms_of_day":55494818,"open":11.1,"high":11.34,"low":10.61,"close":10.66,"volume":2254203,"count":13503,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"trade":{"ms_of_day":55494818,"sequence":41903485,"size":288,"condition":0,"price":10.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55494522,"bid_size":5570,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55494817,"open":10.1,"high":11.125,"low":8.72,"close":9.485,"volume":78471650,"count":331699,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55494817,"sequence":41903479,"size":150,"condition":0,"price":9.4856,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"quote":{"ms_of_day":55494815,"bid_size":52,"bid_exchange":29,"bid":10.47,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":10.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"ohlc":{"ms_of_day":55494815,"open":7.84,"high":10.48,"low":7.84,"close":10.47,"volume":2315431,"count":19781,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"trade":{"ms_of_day":55494815,"sequence":41903466,"size":18,"condition":115,"price":10.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"quote":{"ms_of_day":55473925,"bid_size":1463,"bid_exchange":29,"bid":10.66,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":10.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"ohlc":{"ms_of_day":55494818,"open":11.1,"high":11.34,"low":10.61,"close":10.66,"volume":2256005,"count":13504,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"trade":{"ms_of_day":55494818,"sequence":41903486,"size":1802,"condition":0,"price":10.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"quote":{"ms_of_day":55494815,"bid_size":52,"bid_exchange":29,"bid":10.47,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":10.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"ohlc":{"ms_of_day":55494815,"open":7.84,"high":10.48,"low":7.84,"close":10.47,"volume":2315437,"count":19782,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"trade":{"ms_of_day":55494815,"sequence":41903467,"size":6,"condition":115,"price":10.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBH"},"quote":{"ms_of_day":55491181,"bid_size":13,"bid_exchange":29,"bid":59.43,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":59.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBH"},"ohlc":{"ms_of_day":55494818,"open":61.79,"high":62.829,"low":55.8,"close":59.455,"volume":3977776,"count":59815,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBH"},"trade":{"ms_of_day":55494818,"sequence":41903487,"size":1,"condition":115,"price":59.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"quote":{"ms_of_day":55494819,"bid_size":1758,"bid_exchange":29,"bid":10.66,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":10.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"ohlc":{"ms_of_day":55494819,"open":11.1,"high":11.34,"low":10.61,"close":10.67,"volume":2256505,"count":13505,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"trade":{"ms_of_day":55494819,"sequence":41903489,"size":500,"condition":95,"price":10.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"quote":{"ms_of_day":55494815,"bid_size":52,"bid_exchange":29,"bid":10.47,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":10.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"ohlc":{"ms_of_day":55494815,"open":7.84,"high":10.48,"low":7.84,"close":10.47,"volume":2315463,"count":19783,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"trade":{"ms_of_day":55494815,"sequence":41903468,"size":26,"condition":115,"price":10.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBH"},"quote":{"ms_of_day":55491181,"bid_size":13,"bid_exchange":29,"bid":59.43,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":59.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBH"},"ohlc":{"ms_of_day":55494818,"open":61.79,"high":62.829,"low":55.8,"close":59.455,"volume":3977777,"count":59816,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBH"},"trade":{"ms_of_day":55494818,"sequence":41903488,"size":1,"condition":115,"price":59.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"quote":{"ms_of_day":55494815,"bid_size":14,"bid_exchange":29,"bid":10.47,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":10.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"ohlc":{"ms_of_day":55494815,"open":7.84,"high":10.48,"low":7.84,"close":10.47,"volume":2315510,"count":19784,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"trade":{"ms_of_day":55494815,"sequence":41903469,"size":47,"condition":115,"price":10.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERI"},"quote":{"ms_of_day":55452250,"bid_size":502,"bid_exchange":29,"bid":2.76,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":2.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERI"},"ohlc":{"ms_of_day":55494822,"open":2.7602,"high":2.83,"low":2.22,"close":2.765,"volume":1625174,"count":9960,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERI"},"trade":{"ms_of_day":55494822,"sequence":41903497,"size":38,"condition":115,"price":2.765,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"quote":{"ms_of_day":55494819,"bid_size":1687,"bid_exchange":29,"bid":10.66,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":10.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"ohlc":{"ms_of_day":55494819,"open":11.1,"high":11.34,"low":10.61,"close":10.66,"volume":2256715,"count":13506,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"trade":{"ms_of_day":55494819,"sequence":41903490,"size":210,"condition":0,"price":10.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"quote":{"ms_of_day":55494815,"bid_size":460,"bid_exchange":29,"bid":10.46,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":10.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"ohlc":{"ms_of_day":55494815,"open":7.84,"high":10.48,"low":7.84,"close":10.47,"volume":2315515,"count":19785,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"trade":{"ms_of_day":55494815,"sequence":41903470,"size":5,"condition":115,"price":10.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"quote":{"ms_of_day":55494815,"bid_size":460,"bid_exchange":29,"bid":10.46,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":10.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"ohlc":{"ms_of_day":55494815,"open":7.84,"high":10.48,"low":7.84,"close":10.47,"volume":2315524,"count":19786,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"trade":{"ms_of_day":55494815,"sequence":41903471,"size":9,"condition":115,"price":10.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"quote":{"ms_of_day":55494819,"bid_size":1053,"bid_exchange":29,"bid":10.67,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":10.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"ohlc":{"ms_of_day":55494819,"open":11.1,"high":11.34,"low":10.61,"close":10.66,"volume":2257926,"count":13507,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"trade":{"ms_of_day":55494819,"sequence":41903491,"size":1211,"condition":0,"price":10.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"quote":{"ms_of_day":55494819,"bid_size":1053,"bid_exchange":29,"bid":10.67,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":10.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"ohlc":{"ms_of_day":55494820,"open":11.1,"high":11.34,"low":10.61,"close":10.66,"volume":2258359,"count":13508,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"trade":{"ms_of_day":55494820,"sequence":41903492,"size":433,"condition":0,"price":10.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"quote":{"ms_of_day":55494820,"bid_size":1059,"bid_exchange":29,"bid":10.67,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":10.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"ohlc":{"ms_of_day":55494820,"open":11.1,"high":11.34,"low":10.61,"close":10.66,"volume":2258659,"count":13509,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"trade":{"ms_of_day":55494820,"sequence":41903493,"size":300,"condition":0,"price":10.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"quote":{"ms_of_day":55494815,"bid_size":173,"bid_exchange":29,"bid":10.47,"bid_condition":0,"ask_size":345,"ask_exchange":29,"ask":10.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"ohlc":{"ms_of_day":55494815,"open":7.84,"high":10.48,"low":7.84,"close":10.47,"volume":2315533,"count":19787,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"trade":{"ms_of_day":55494815,"sequence":41903472,"size":9,"condition":115,"price":10.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"quote":{"ms_of_day":55494820,"bid_size":1359,"bid_exchange":29,"bid":10.67,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":10.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"ohlc":{"ms_of_day":55494820,"open":11.1,"high":11.34,"low":10.61,"close":10.66,"volume":2258959,"count":13510,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"trade":{"ms_of_day":55494820,"sequence":41903494,"size":300,"condition":0,"price":10.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"quote":{"ms_of_day":55494815,"bid_size":173,"bid_exchange":29,"bid":10.47,"bid_condition":0,"ask_size":345,"ask_exchange":29,"ask":10.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"ohlc":{"ms_of_day":55494815,"open":7.84,"high":10.48,"low":7.84,"close":10.47,"volume":2315580,"count":19788,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"trade":{"ms_of_day":55494815,"sequence":41903473,"size":47,"condition":115,"price":10.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55494818,"bid_size":200,"bid_exchange":29,"bid":29.59,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55494825,"open":29.76,"high":31.05,"low":25.01,"close":29.59,"volume":9112136,"count":91206,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55494825,"sequence":41903498,"size":116,"condition":0,"price":29.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"quote":{"ms_of_day":55494815,"bid_size":173,"bid_exchange":29,"bid":10.47,"bid_condition":0,"ask_size":345,"ask_exchange":29,"ask":10.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"ohlc":{"ms_of_day":55494815,"open":7.84,"high":10.48,"low":7.84,"close":10.47,"volume":2315585,"count":19789,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"trade":{"ms_of_day":55494815,"sequence":41903474,"size":5,"condition":115,"price":10.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBK"},"quote":{"ms_of_day":55492944,"bid_size":100,"bid_exchange":29,"bid":259.93,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":260.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBK"},"ohlc":{"ms_of_day":55494816,"open":264.45,"high":270.39,"low":247.97,"close":260.03,"volume":788360,"count":13656,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBK"},"trade":{"ms_of_day":55494816,"sequence":41903478,"size":125,"condition":0,"price":260.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIII"},"quote":{"ms_of_day":55494816,"bid_size":136,"bid_exchange":29,"bid":27.6,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":27.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIII"},"ohlc":{"ms_of_day":55494816,"open":26.26,"high":28.25,"low":24.81,"close":27.61,"volume":1820952,"count":33270,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIII"},"trade":{"ms_of_day":55494816,"sequence":41903476,"size":1,"condition":115,"price":27.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIII"},"quote":{"ms_of_day":55494816,"bid_size":136,"bid_exchange":29,"bid":27.6,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":27.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIII"},"ohlc":{"ms_of_day":55494816,"open":26.26,"high":28.25,"low":24.81,"close":27.6,"volume":1820957,"count":33271,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIII"},"trade":{"ms_of_day":55494816,"sequence":41903477,"size":5,"condition":115,"price":27.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMAT"},"quote":{"ms_of_day":55490415,"bid_size":26,"bid_exchange":29,"bid":84.5,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":84.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMAT"},"ohlc":{"ms_of_day":55494817,"open":91.47,"high":92.36,"low":77.89,"close":84.59,"volume":3795969,"count":56152,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMAT"},"trade":{"ms_of_day":55494817,"sequence":41903480,"size":32,"condition":115,"price":84.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMAT"},"quote":{"ms_of_day":55490415,"bid_size":26,"bid_exchange":29,"bid":84.5,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":84.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMAT"},"ohlc":{"ms_of_day":55494817,"open":91.47,"high":92.36,"low":77.89,"close":84.59,"volume":3795971,"count":56153,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMAT"},"trade":{"ms_of_day":55494817,"sequence":41903482,"size":2,"condition":115,"price":84.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FROG"},"quote":{"ms_of_day":55461134,"bid_size":339,"bid_exchange":29,"bid":32.45,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":32.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FROG"},"ohlc":{"ms_of_day":55494818,"open":35.27,"high":37.35,"low":32.24,"close":32.49,"volume":1714366,"count":27028,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FROG"},"trade":{"ms_of_day":55494818,"sequence":41903483,"size":3,"condition":115,"price":32.4935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KB"},"quote":{"ms_of_day":55488060,"bid_size":131,"bid_exchange":29,"bid":55.12,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":55.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KB"},"ohlc":{"ms_of_day":55494820,"open":54.72,"high":58.0,"low":51.5,"close":55.2,"volume":799607,"count":19965,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KB"},"trade":{"ms_of_day":55494820,"sequence":41903495,"size":15,"condition":115,"price":55.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55494308,"bid_size":15600,"bid_exchange":29,"bid":18.07,"bid_condition":0,"ask_size":21761,"ask_exchange":29,"ask":18.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55494821,"open":17.9,"high":20.52,"low":16.51,"close":18.07,"volume":171882289,"count":486918,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55494821,"sequence":41903496,"size":1000,"condition":0,"price":18.0734,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"quote":{"ms_of_day":55494832,"bid_size":919,"bid_exchange":29,"bid":8.74,"bid_condition":0,"ask_size":1248,"ask_exchange":29,"ask":8.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"ohlc":{"ms_of_day":55494832,"open":8.32,"high":8.85,"low":8.185,"close":8.74,"volume":1397819,"count":15030,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"trade":{"ms_of_day":55494832,"sequence":41903507,"size":100,"condition":95,"price":8.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACON"},"quote":{"ms_of_day":55351248,"bid_size":605,"bid_exchange":29,"bid":0.52,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":0.535,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACON"},"ohlc":{"ms_of_day":55494834,"open":1.19,"high":1.24,"low":0.5,"close":0.53,"volume":7002612,"count":21363,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACON"},"trade":{"ms_of_day":55494834,"sequence":41903514,"size":1,"condition":115,"price":0.5324,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTGR"},"quote":{"ms_of_day":55486941,"bid_size":2,"bid_exchange":29,"bid":24.77,"bid_condition":0,"ask_size":261,"ask_exchange":29,"ask":24.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTGR"},"ohlc":{"ms_of_day":55494835,"open":25.92,"high":26.62,"low":22.88,"close":24.81,"volume":2045659,"count":36244,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTGR"},"trade":{"ms_of_day":55494835,"sequence":41903517,"size":1,"condition":115,"price":24.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55494759,"bid_size":85,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55494836,"open":275.25,"high":391.03,"low":168.5,"close":278.88,"volume":581397957,"count":6833647,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55494836,"sequence":41903520,"size":50,"condition":115,"price":278.88,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55494759,"bid_size":85,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55494836,"open":275.25,"high":391.03,"low":168.5,"close":278.88,"volume":581398007,"count":6833648,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55494836,"sequence":41903521,"size":50,"condition":115,"price":278.88,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"quote":{"ms_of_day":55488775,"bid_size":2,"bid_exchange":29,"bid":228.84,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":229.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"ohlc":{"ms_of_day":55494838,"open":225.12,"high":238.0,"low":221.64,"close":228.93,"volume":6480828,"count":116074,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"trade":{"ms_of_day":55494838,"sequence":41903522,"size":44,"condition":115,"price":228.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55494818,"bid_size":200,"bid_exchange":29,"bid":29.59,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55494829,"open":29.76,"high":31.05,"low":25.01,"close":29.59,"volume":9112139,"count":91207,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55494829,"sequence":41903501,"size":3,"condition":115,"price":29.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOX"},"quote":{"ms_of_day":55494827,"bid_size":10,"bid_exchange":29,"bid":50.86,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":50.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOX"},"ohlc":{"ms_of_day":55494827,"open":51.14,"high":51.65,"low":48.7,"close":50.87,"volume":2255509,"count":31522,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOX"},"trade":{"ms_of_day":55494827,"sequence":41903499,"size":3,"condition":115,"price":50.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55489741,"bid_size":100,"bid_exchange":29,"bid":268.17,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55494829,"open":271.94,"high":276.6,"low":250.43,"close":268.23,"volume":36479366,"count":508084,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55494829,"sequence":41903500,"size":100,"condition":4,"price":268.2316,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSPD"},"quote":{"ms_of_day":55492323,"bid_size":25,"bid_exchange":29,"bid":9.42,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":9.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSPD"},"ohlc":{"ms_of_day":55494830,"open":12.31,"high":12.9,"low":9.249,"close":9.423,"volume":1613473,"count":24580,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSPD"},"trade":{"ms_of_day":55494830,"sequence":41903502,"size":12,"condition":115,"price":9.4237,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORT"},"quote":{"ms_of_day":55494831,"bid_size":114,"bid_exchange":29,"bid":57.07,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":57.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORT"},"ohlc":{"ms_of_day":55494831,"open":56.64,"high":61.58,"low":54.0,"close":57.1,"volume":2170877,"count":34410,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORT"},"trade":{"ms_of_day":55494831,"sequence":41903503,"size":1,"condition":115,"price":57.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"quote":{"ms_of_day":55493622,"bid_size":34,"bid_exchange":29,"bid":148.26,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":148.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"ohlc":{"ms_of_day":55494831,"open":150.96,"high":156.67,"low":137.75,"close":148.25,"volume":3547827,"count":84108,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"trade":{"ms_of_day":55494831,"sequence":41903504,"size":100,"condition":4,"price":148.2583,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"quote":{"ms_of_day":55489988,"bid_size":7430,"bid_exchange":29,"bid":72.85,"bid_condition":0,"ask_size":10232,"ask_exchange":29,"ask":72.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"ohlc":{"ms_of_day":55494831,"open":73.34,"high":73.82,"low":72.23,"close":72.85,"volume":21995506,"count":104648,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"trade":{"ms_of_day":55494831,"sequence":41903505,"size":60,"condition":115,"price":72.855,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55494033,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55494834,"open":190.05,"high":204.99,"low":177.31,"close":194.83,"volume":16001361,"count":220888,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55494834,"sequence":41903512,"size":4,"condition":96,"price":194.8316,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55494792,"bid_size":800,"bid_exchange":29,"bid":484.58,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":484.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55494836,"open":474.23,"high":526.08,"low":451.49,"close":484.59,"volume":155951963,"count":1529433,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55494836,"sequence":41903518,"size":20,"condition":115,"price":484.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPL"},"quote":{"ms_of_day":55483059,"bid_size":304,"bid_exchange":29,"bid":11.01,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":11.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPL"},"ohlc":{"ms_of_day":55494836,"open":12.39,"high":12.94,"low":10.96,"close":11.03,"volume":4947505,"count":48365,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPL"},"trade":{"ms_of_day":55494836,"sequence":41903519,"size":1,"condition":115,"price":11.0336,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"quote":{"ms_of_day":55494818,"bid_size":295,"bid_exchange":29,"bid":10.47,"bid_condition":0,"ask_size":345,"ask_exchange":29,"ask":10.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"ohlc":{"ms_of_day":55494832,"open":7.84,"high":10.48,"low":7.84,"close":10.47,"volume":2315785,"count":19790,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"trade":{"ms_of_day":55494832,"sequence":41903506,"size":200,"condition":0,"price":10.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"quote":{"ms_of_day":55494818,"bid_size":295,"bid_exchange":29,"bid":10.47,"bid_condition":0,"ask_size":345,"ask_exchange":29,"ask":10.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"ohlc":{"ms_of_day":55494832,"open":7.84,"high":10.48,"low":7.84,"close":10.47,"volume":2316085,"count":19791,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"trade":{"ms_of_day":55494832,"sequence":41903508,"size":300,"condition":0,"price":10.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"quote":{"ms_of_day":55486803,"bid_size":2532,"bid_exchange":29,"bid":6.52,"bid_condition":0,"ask_size":3863,"ask_exchange":29,"ask":6.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"ohlc":{"ms_of_day":55494832,"open":7.86,"high":8.16,"low":6.29,"close":6.52,"volume":52079359,"count":170618,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"trade":{"ms_of_day":55494832,"sequence":41903509,"size":100,"condition":4,"price":6.5241,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"quote":{"ms_of_day":55494818,"bid_size":295,"bid_exchange":29,"bid":10.47,"bid_condition":0,"ask_size":345,"ask_exchange":29,"ask":10.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"ohlc":{"ms_of_day":55494833,"open":7.84,"high":10.48,"low":7.84,"close":10.47,"volume":2316185,"count":19792,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"trade":{"ms_of_day":55494833,"sequence":41903510,"size":100,"condition":0,"price":10.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"quote":{"ms_of_day":55494818,"bid_size":295,"bid_exchange":29,"bid":10.47,"bid_condition":0,"ask_size":345,"ask_exchange":29,"ask":10.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"ohlc":{"ms_of_day":55494833,"open":7.84,"high":10.48,"low":7.84,"close":10.475,"volume":2316285,"count":19793,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"trade":{"ms_of_day":55494833,"sequence":41903511,"size":100,"condition":0,"price":10.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"quote":{"ms_of_day":55494818,"bid_size":295,"bid_exchange":29,"bid":10.47,"bid_condition":0,"ask_size":345,"ask_exchange":29,"ask":10.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"ohlc":{"ms_of_day":55494834,"open":7.84,"high":10.48,"low":7.84,"close":10.475,"volume":2316308,"count":19794,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"trade":{"ms_of_day":55494834,"sequence":41903513,"size":23,"condition":115,"price":10.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"quote":{"ms_of_day":55492194,"bid_size":2426,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1467,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"ohlc":{"ms_of_day":55494834,"open":28.01,"high":31.5,"low":27.6,"close":31.37,"volume":10223872,"count":51441,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"trade":{"ms_of_day":55494834,"sequence":41903515,"size":16,"condition":115,"price":31.3732,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPER"},"quote":{"ms_of_day":55489244,"bid_size":157,"bid_exchange":29,"bid":8.21,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":8.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPER"},"ohlc":{"ms_of_day":55494835,"open":8.46,"high":8.52,"low":7.62,"close":8.24,"volume":733193,"count":13912,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPER"},"trade":{"ms_of_day":55494835,"sequence":41903516,"size":3,"condition":115,"price":8.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"quote":{"ms_of_day":55494240,"bid_size":100,"bid_exchange":29,"bid":63.41,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":63.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"ohlc":{"ms_of_day":55494847,"open":65.53,"high":88.79,"low":59.31,"close":63.45,"volume":6871159,"count":81526,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"trade":{"ms_of_day":55494847,"sequence":41903531,"size":2,"condition":115,"price":63.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"quote":{"ms_of_day":55494847,"bid_size":59,"bid_exchange":29,"bid":93.04,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":93.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"ohlc":{"ms_of_day":55494848,"open":91.09,"high":97.5,"low":86.3,"close":93.04,"volume":15819856,"count":223933,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"trade":{"ms_of_day":55494848,"sequence":41903532,"size":66,"condition":115,"price":93.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55494843,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55494843,"open":260.12,"high":275.8,"low":210.91,"close":250.14,"volume":56637388,"count":852788,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55494843,"sequence":41903527,"size":1,"condition":115,"price":250.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55494843,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":369,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55494843,"open":260.12,"high":275.8,"low":210.91,"close":250.13,"volume":56637431,"count":852789,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55494843,"sequence":41903528,"size":43,"condition":115,"price":250.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55494843,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":369,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55494843,"open":260.12,"high":275.8,"low":210.91,"close":250.12,"volume":56637453,"count":852790,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55494843,"sequence":41903529,"size":22,"condition":115,"price":250.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THFF"},"quote":{"ms_of_day":55487489,"bid_size":110,"bid_exchange":29,"bid":50.27,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":50.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THFF"},"ohlc":{"ms_of_day":55494848,"open":52.05,"high":52.99,"low":48.31,"close":50.3,"volume":1429893,"count":14701,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THFF"},"trade":{"ms_of_day":55494848,"sequence":41903533,"size":10,"condition":115,"price":50.3082,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55494836,"bid_size":8600,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":39706,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55494838,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697771458,"count":1313757,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55494838,"sequence":41903523,"size":2000,"condition":0,"price":11.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"quote":{"ms_of_day":55488775,"bid_size":2,"bid_exchange":29,"bid":228.84,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":229.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"ohlc":{"ms_of_day":55494840,"open":225.12,"high":238.0,"low":221.64,"close":228.87,"volume":6480890,"count":116075,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"trade":{"ms_of_day":55494840,"sequence":41903524,"size":62,"condition":115,"price":228.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"quote":{"ms_of_day":55488775,"bid_size":2,"bid_exchange":29,"bid":228.84,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":229.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"ohlc":{"ms_of_day":55494840,"open":225.12,"high":238.0,"low":221.64,"close":228.87,"volume":6480919,"count":116076,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"trade":{"ms_of_day":55494840,"sequence":41903525,"size":29,"condition":115,"price":228.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NPO"},"quote":{"ms_of_day":55478219,"bid_size":7,"bid_exchange":29,"bid":175.69,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":176.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NPO"},"ohlc":{"ms_of_day":55494841,"open":171.23,"high":179.19,"low":166.53,"close":175.72,"volume":221907,"count":10380,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NPO"},"trade":{"ms_of_day":55494841,"sequence":41903526,"size":1,"condition":115,"price":175.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55494838,"bid_size":60,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55494847,"open":275.25,"high":391.03,"low":168.5,"close":278.87,"volume":581398057,"count":6833649,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55494847,"sequence":41903530,"size":50,"condition":115,"price":278.87,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55494581,"bid_size":600,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":7100,"ask_exchange":29,"ask":45.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55494850,"open":41.51,"high":45.89,"low":40.91,"close":45.64,"volume":49377414,"count":226912,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55494850,"sequence":41903534,"size":1,"condition":115,"price":45.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLT"},"quote":{"ms_of_day":55494858,"bid_size":322,"bid_exchange":29,"bid":15.18,"bid_condition":0,"ask_size":3300,"ask_exchange":29,"ask":15.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLT"},"ohlc":{"ms_of_day":55494859,"open":14.03,"high":16.57,"low":9.45,"close":15.18,"volume":14815327,"count":64630,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLT"},"trade":{"ms_of_day":55494859,"sequence":41903543,"size":25,"condition":115,"price":15.181,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55494861,"bid_size":504,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55494861,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57688124,"count":416320,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55494861,"sequence":41903549,"size":35,"condition":115,"price":21.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"quote":{"ms_of_day":55481481,"bid_size":35436,"bid_exchange":29,"bid":2.44,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"ohlc":{"ms_of_day":55494861,"open":2.15,"high":2.89,"low":2.03,"close":2.45,"volume":420926864,"count":327715,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"trade":{"ms_of_day":55494861,"sequence":41903550,"size":500,"condition":0,"price":2.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55491766,"bid_size":33,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55494852,"open":1048.5,"high":1064.28,"low":887.0,"close":942.25,"volume":12980237,"count":571245,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55494852,"sequence":41903535,"size":11,"condition":115,"price":942.2564,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55491766,"bid_size":33,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55494854,"open":1048.5,"high":1064.28,"low":887.0,"close":942.29,"volume":12980239,"count":571246,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55494854,"sequence":41903536,"size":2,"condition":115,"price":942.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55492930,"bid_size":1,"bid_exchange":29,"bid":87.33,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":87.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55494855,"open":96.49,"high":96.49,"low":83.15,"close":87.36,"volume":8644277,"count":111958,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55494855,"sequence":41903538,"size":1,"condition":115,"price":87.3668,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55492930,"bid_size":1,"bid_exchange":29,"bid":87.33,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":87.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55494855,"open":96.49,"high":96.49,"low":83.15,"close":87.35,"volume":8644279,"count":111959,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55494855,"sequence":41903539,"size":2,"condition":115,"price":87.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"quote":{"ms_of_day":55492510,"bid_size":10,"bid_exchange":29,"bid":43.1,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":43.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"ohlc":{"ms_of_day":55494858,"open":44.85,"high":45.22,"low":41.19,"close":43.13,"volume":1181256,"count":23483,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"trade":{"ms_of_day":55494858,"sequence":41903542,"size":3,"condition":115,"price":43.136,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55494386,"bid_size":751,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55494858,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43690036,"count":412128,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55494858,"sequence":41903540,"size":10,"condition":115,"price":69.2053,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494600,"bid_size":7723,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":44189,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55494860,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208106417,"count":91158,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55494860,"sequence":41903544,"size":2310,"condition":0,"price":11.6903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55494847,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55494863,"open":275.25,"high":391.03,"low":168.5,"close":278.88,"volume":581398058,"count":6833650,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55494863,"sequence":41903551,"size":1,"condition":115,"price":278.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"quote":{"ms_of_day":55494850,"bid_size":69,"bid_exchange":29,"bid":93.04,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":93.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"ohlc":{"ms_of_day":55494854,"open":91.09,"high":97.5,"low":86.3,"close":93.04,"volume":15819956,"count":223934,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"trade":{"ms_of_day":55494854,"sequence":41903537,"size":100,"condition":0,"price":93.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"quote":{"ms_of_day":55491303,"bid_size":223,"bid_exchange":29,"bid":32.9,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"ohlc":{"ms_of_day":55494858,"open":32.41,"high":34.82,"low":31.41,"close":32.858,"volume":8724342,"count":96376,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"trade":{"ms_of_day":55494858,"sequence":41903541,"size":54,"condition":96,"price":32.8583,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55494353,"bid_size":13,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55494860,"open":162.19,"high":169.59,"low":137.51,"close":146.37,"volume":46528797,"count":698636,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55494860,"sequence":41903545,"size":1,"condition":115,"price":146.37,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55494860,"bid_size":63,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55494860,"open":162.19,"high":169.59,"low":137.51,"close":146.34,"volume":46528801,"count":698637,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55494860,"sequence":41903546,"size":4,"condition":115,"price":146.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55494860,"bid_size":63,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55494860,"open":162.19,"high":169.59,"low":137.51,"close":146.34,"volume":46528897,"count":698638,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55494860,"sequence":41903547,"size":96,"condition":115,"price":146.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55494860,"bid_size":63,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55494860,"open":162.19,"high":169.59,"low":137.51,"close":146.34,"volume":46528901,"count":698639,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55494860,"sequence":41903548,"size":4,"condition":115,"price":146.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"quote":{"ms_of_day":55474903,"bid_size":11,"bid_exchange":29,"bid":56.67,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":56.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"ohlc":{"ms_of_day":55494862,"open":57.2,"high":60.99,"low":53.02,"close":56.73,"volume":4761932,"count":59046,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"trade":{"ms_of_day":55494862,"sequence":41903558,"size":3,"condition":115,"price":56.73,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"quote":{"ms_of_day":55474830,"bid_size":107,"bid_exchange":29,"bid":244.97,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":245.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"ohlc":{"ms_of_day":55494864,"open":239.01,"high":248.2,"low":237.27,"close":245.06,"volume":4451423,"count":81819,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"trade":{"ms_of_day":55494864,"sequence":41903553,"size":2,"condition":115,"price":245.0617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55494862,"bid_size":504,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55494866,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57688224,"count":416321,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55494866,"sequence":41903554,"size":100,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVUV"},"quote":{"ms_of_day":55491980,"bid_size":100,"bid_exchange":29,"bid":89.26,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":89.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVUV"},"ohlc":{"ms_of_day":55494864,"open":90.42,"high":92.0,"low":84.96,"close":89.28,"volume":6728724,"count":39743,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVUV"},"trade":{"ms_of_day":55494864,"sequence":41903552,"size":2,"condition":115,"price":89.2896,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLD"},"quote":{"ms_of_day":55490144,"bid_size":12,"bid_exchange":29,"bid":313.22,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":313.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLD"},"ohlc":{"ms_of_day":55494869,"open":310.0,"high":321.96,"low":293.8,"close":313.331,"volume":999895,"count":47989,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLD"},"trade":{"ms_of_day":55494869,"sequence":41903557,"size":3,"condition":115,"price":313.331,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIG"},"quote":{"ms_of_day":55493281,"bid_size":160,"bid_exchange":29,"bid":195.18,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":195.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIG"},"ohlc":{"ms_of_day":55494869,"open":201.23,"high":204.03,"low":193.06,"close":195.18,"volume":3083764,"count":36552,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIG"},"trade":{"ms_of_day":55494869,"sequence":41903559,"size":10,"condition":115,"price":195.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55494868,"open":438.56,"high":460.41,"low":382.45,"close":397.41,"volume":25025431,"count":387426,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55494868,"sequence":41903555,"size":3,"condition":115,"price":397.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55493812,"bid_size":10,"bid_exchange":29,"bid":168.77,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":168.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55494878,"open":173.06,"high":179.24,"low":164.0,"close":168.79,"volume":19971406,"count":306298,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55494878,"sequence":41903574,"size":1,"condition":115,"price":168.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBB"},"quote":{"ms_of_day":55491380,"bid_size":125,"bid_exchange":29,"bid":17.08,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":17.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBB"},"ohlc":{"ms_of_day":55494870,"open":17.7,"high":17.88,"low":16.34,"close":17.12,"volume":250098,"count":2546,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBB"},"trade":{"ms_of_day":55494870,"sequence":41903561,"size":1,"condition":115,"price":17.1277,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55494868,"open":438.56,"high":460.41,"low":382.45,"close":397.32,"volume":25025433,"count":387427,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55494868,"sequence":41903556,"size":2,"condition":115,"price":397.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55494862,"bid_size":504,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55494870,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57688324,"count":416322,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55494870,"sequence":41903563,"size":100,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"quote":{"ms_of_day":55494545,"bid_size":2082,"bid_exchange":29,"bid":3.72,"bid_condition":0,"ask_size":1105,"ask_exchange":29,"ask":3.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"ohlc":{"ms_of_day":55494871,"open":4.62,"high":4.86,"low":3.15,"close":3.724,"volume":21548998,"count":102667,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"trade":{"ms_of_day":55494871,"sequence":41903565,"size":1,"condition":115,"price":3.7249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55494870,"open":438.56,"high":460.41,"low":382.45,"close":397.38,"volume":25025434,"count":387428,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55494870,"sequence":41903560,"size":1,"condition":115,"price":397.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55494862,"bid_size":504,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55494873,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57688424,"count":416323,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55494873,"sequence":41903567,"size":100,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GUTS"},"quote":{"ms_of_day":55471800,"bid_size":685,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":9841,"ask_exchange":29,"ask":1.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GUTS"},"ohlc":{"ms_of_day":55494880,"open":1.58,"high":1.69,"low":1.21,"close":1.27,"volume":1064073,"count":7059,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GUTS"},"trade":{"ms_of_day":55494880,"sequence":41903579,"size":16,"condition":115,"price":1.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASH"},"quote":{"ms_of_day":55478219,"bid_size":210,"bid_exchange":29,"bid":75.2,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":75.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASH"},"ohlc":{"ms_of_day":55494870,"open":75.47,"high":76.8,"low":69.73,"close":75.26,"volume":628331,"count":17634,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASH"},"trade":{"ms_of_day":55494870,"sequence":41903564,"size":1,"condition":115,"price":75.2602,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55490326,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":98.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55494874,"open":92.98,"high":100.58,"low":84.75,"close":98.03,"volume":14379692,"count":204855,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55494874,"sequence":41903568,"size":19,"condition":115,"price":98.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55494862,"bid_size":504,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55494874,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57688524,"count":416324,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55494874,"sequence":41903569,"size":100,"condition":0,"price":21.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILPT"},"quote":{"ms_of_day":55494879,"bid_size":1845,"bid_exchange":29,"bid":3.57,"bid_condition":0,"ask_size":544,"ask_exchange":29,"ask":3.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILPT"},"ohlc":{"ms_of_day":55494886,"open":3.55,"high":3.64,"low":3.49,"close":3.57,"volume":63488,"count":634,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILPT"},"trade":{"ms_of_day":55494886,"sequence":41903581,"size":20,"condition":115,"price":3.575,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55494862,"bid_size":504,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55494875,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57688624,"count":416325,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55494875,"sequence":41903571,"size":100,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFSC"},"quote":{"ms_of_day":55494792,"bid_size":355,"bid_exchange":29,"bid":55.66,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":55.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFSC"},"ohlc":{"ms_of_day":55494875,"open":57.29,"high":57.55,"low":53.83,"close":55.72,"volume":772717,"count":16424,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFSC"},"trade":{"ms_of_day":55494875,"sequence":41903570,"size":8,"condition":115,"price":55.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"quote":{"ms_of_day":55488390,"bid_size":14640,"bid_exchange":29,"bid":2.99,"bid_condition":0,"ask_size":22048,"ask_exchange":29,"ask":3.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"ohlc":{"ms_of_day":55494877,"open":2.89,"high":3.08,"low":2.74,"close":2.99,"volume":43124657,"count":53525,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"trade":{"ms_of_day":55494877,"sequence":41903572,"size":200,"condition":0,"price":2.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIG"},"quote":{"ms_of_day":55493281,"bid_size":160,"bid_exchange":29,"bid":195.18,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":195.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIG"},"ohlc":{"ms_of_day":55494877,"open":201.23,"high":204.03,"low":193.06,"close":195.18,"volume":3083765,"count":36553,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIG"},"trade":{"ms_of_day":55494877,"sequence":41903573,"size":1,"condition":115,"price":195.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55493874,"bid_size":300,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":35.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55494879,"open":41.93,"high":43.389,"low":35.03,"close":35.481,"volume":203299125,"count":1038830,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55494879,"sequence":41903576,"size":16,"condition":115,"price":35.4818,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55493874,"bid_size":300,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":35.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55494880,"open":41.93,"high":43.389,"low":35.03,"close":35.481,"volume":203299309,"count":1038831,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55494880,"sequence":41903577,"size":184,"condition":0,"price":35.4818,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55494599,"bid_size":100,"bid_exchange":29,"bid":85.88,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55494884,"open":106.53,"high":111.852,"low":84.64,"close":85.97,"volume":7108618,"count":102032,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55494884,"sequence":41903580,"size":100,"condition":0,"price":85.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55492834,"bid_size":434,"bid_exchange":29,"bid":51.08,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":51.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55494870,"open":59.46,"high":63.61,"low":50.19,"close":51.12,"volume":93333965,"count":736264,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55494870,"sequence":41903562,"size":1,"condition":96,"price":51.1259,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"quote":{"ms_of_day":55485838,"bid_size":14,"bid_exchange":29,"bid":95.16,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":95.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"ohlc":{"ms_of_day":55494871,"open":106.2,"high":114.0,"low":91.69,"close":95.19,"volume":17479880,"count":172083,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"trade":{"ms_of_day":55494871,"sequence":41903566,"size":1,"condition":115,"price":95.1936,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"quote":{"ms_of_day":55491327,"bid_size":15502,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":5600,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"ohlc":{"ms_of_day":55494879,"open":4.77,"high":5.04,"low":2.85,"close":3.125,"volume":190728752,"count":367028,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"trade":{"ms_of_day":55494879,"sequence":41903575,"size":12,"condition":115,"price":3.125,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55493361,"bid_size":8035,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55494880,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90865451,"count":351514,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55494880,"sequence":41903578,"size":100,"condition":0,"price":28.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55494874,"bid_size":13,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55494889,"open":162.19,"high":169.59,"low":137.51,"close":146.33,"volume":46529001,"count":698640,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55494889,"sequence":41903586,"size":100,"condition":0,"price":146.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"quote":{"ms_of_day":55494316,"bid_size":400,"bid_exchange":29,"bid":129.24,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":129.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"ohlc":{"ms_of_day":55494893,"open":126.63,"high":130.07,"low":126.02,"close":129.25,"volume":2868860,"count":51726,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"trade":{"ms_of_day":55494893,"sequence":41903591,"size":100,"condition":0,"price":129.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"quote":{"ms_of_day":55494316,"bid_size":400,"bid_exchange":29,"bid":129.24,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":129.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"ohlc":{"ms_of_day":55494894,"open":126.63,"high":130.07,"low":126.02,"close":129.25,"volume":2868861,"count":51727,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"trade":{"ms_of_day":55494894,"sequence":41903592,"size":1,"condition":115,"price":129.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"quote":{"ms_of_day":55494316,"bid_size":400,"bid_exchange":29,"bid":129.24,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":129.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"ohlc":{"ms_of_day":55494894,"open":126.63,"high":130.07,"low":126.02,"close":129.25,"volume":2868961,"count":51728,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"trade":{"ms_of_day":55494894,"sequence":41903593,"size":100,"condition":0,"price":129.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"quote":{"ms_of_day":55494894,"bid_size":400,"bid_exchange":29,"bid":129.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":129.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"ohlc":{"ms_of_day":55494894,"open":126.63,"high":130.07,"low":126.02,"close":129.25,"volume":2869120,"count":51729,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"trade":{"ms_of_day":55494894,"sequence":41903595,"size":159,"condition":0,"price":129.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"quote":{"ms_of_day":55493500,"bid_size":24050,"bid_exchange":29,"bid":67.22,"bid_condition":0,"ask_size":5800,"ask_exchange":29,"ask":67.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"ohlc":{"ms_of_day":55494892,"open":68.85,"high":71.74,"low":64.88,"close":67.23,"volume":44034211,"count":232230,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"trade":{"ms_of_day":55494892,"sequence":41903587,"size":5,"condition":115,"price":67.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"quote":{"ms_of_day":55493500,"bid_size":24050,"bid_exchange":29,"bid":67.22,"bid_condition":0,"ask_size":5800,"ask_exchange":29,"ask":67.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"ohlc":{"ms_of_day":55494893,"open":68.85,"high":71.74,"low":64.88,"close":67.22,"volume":44034216,"count":232231,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"trade":{"ms_of_day":55494893,"sequence":41903589,"size":5,"condition":115,"price":67.2299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"quote":{"ms_of_day":55493500,"bid_size":24050,"bid_exchange":29,"bid":67.22,"bid_condition":0,"ask_size":5800,"ask_exchange":29,"ask":67.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"ohlc":{"ms_of_day":55494893,"open":68.85,"high":71.74,"low":64.88,"close":67.23,"volume":44034221,"count":232232,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"trade":{"ms_of_day":55494893,"sequence":41903590,"size":5,"condition":115,"price":67.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"quote":{"ms_of_day":55493500,"bid_size":24050,"bid_exchange":29,"bid":67.22,"bid_condition":0,"ask_size":5800,"ask_exchange":29,"ask":67.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"ohlc":{"ms_of_day":55494894,"open":68.85,"high":71.74,"low":64.88,"close":67.22,"volume":44034226,"count":232233,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"trade":{"ms_of_day":55494894,"sequence":41903594,"size":5,"condition":115,"price":67.2299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55494317,"bid_size":500,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":91.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55494895,"open":75.63,"high":97.3,"low":73.45,"close":91.76,"volume":276976677,"count":1851811,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55494895,"sequence":41903596,"size":127,"condition":0,"price":91.769,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55492110,"bid_size":30,"bid_exchange":29,"bid":19.36,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55494886,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6756304,"count":75349,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55494886,"sequence":41903582,"size":18,"condition":115,"price":19.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXL"},"quote":{"ms_of_day":55494427,"bid_size":360,"bid_exchange":29,"bid":148.89,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":148.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXL"},"ohlc":{"ms_of_day":55494887,"open":170.82,"high":173.79,"low":140.6,"close":148.91,"volume":9345064,"count":86766,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXL"},"trade":{"ms_of_day":55494887,"sequence":41903583,"size":10,"condition":115,"price":148.915,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXL"},"quote":{"ms_of_day":55494427,"bid_size":360,"bid_exchange":29,"bid":148.89,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":148.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXL"},"ohlc":{"ms_of_day":55494888,"open":170.82,"high":173.79,"low":140.6,"close":148.91,"volume":9345073,"count":86767,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXL"},"trade":{"ms_of_day":55494888,"sequence":41903584,"size":9,"condition":115,"price":148.915,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXL"},"quote":{"ms_of_day":55494427,"bid_size":360,"bid_exchange":29,"bid":148.89,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":148.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXL"},"ohlc":{"ms_of_day":55494889,"open":170.82,"high":173.79,"low":140.6,"close":148.91,"volume":9345083,"count":86768,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXL"},"trade":{"ms_of_day":55494889,"sequence":41903585,"size":10,"condition":115,"price":148.915,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55476505,"bid_size":1000,"bid_exchange":29,"bid":6.85,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":6.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55494893,"open":3.63,"high":6.88,"low":3.58,"close":6.85,"volume":7378397,"count":11568,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55494893,"sequence":41903588,"size":50,"condition":115,"price":6.8587,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55494838,"bid_size":1020,"bid_exchange":29,"bid":484.57,"bid_condition":0,"ask_size":1106,"ask_exchange":29,"ask":484.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55494896,"open":474.23,"high":526.08,"low":451.49,"close":484.59,"volume":155951964,"count":1529434,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55494896,"sequence":41903598,"size":1,"condition":115,"price":484.5978,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"quote":{"ms_of_day":55493500,"bid_size":24050,"bid_exchange":29,"bid":67.22,"bid_condition":0,"ask_size":5800,"ask_exchange":29,"ask":67.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"ohlc":{"ms_of_day":55494896,"open":68.85,"high":71.74,"low":64.88,"close":67.22,"volume":44034355,"count":232234,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"trade":{"ms_of_day":55494896,"sequence":41903600,"size":129,"condition":0,"price":67.2299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55494895,"bid_size":500,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":91.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55494895,"open":75.63,"high":97.3,"low":73.45,"close":91.77,"volume":276976777,"count":1851812,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55494895,"sequence":41903597,"size":100,"condition":0,"price":91.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"quote":{"ms_of_day":55494895,"bid_size":300,"bid_exchange":29,"bid":129.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":129.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"ohlc":{"ms_of_day":55494898,"open":126.63,"high":130.07,"low":126.02,"close":129.26,"volume":2869220,"count":51730,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"trade":{"ms_of_day":55494898,"sequence":41903601,"size":100,"condition":0,"price":129.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMED"},"quote":{"ms_of_day":55476057,"bid_size":1,"bid_exchange":29,"bid":92.88,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":92.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMED"},"ohlc":{"ms_of_day":55494901,"open":93.12,"high":93.36,"low":90.79,"close":92.89,"volume":481533,"count":10006,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMED"},"trade":{"ms_of_day":55494901,"sequence":41903604,"size":2,"condition":115,"price":92.8929,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55494895,"bid_size":500,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":91.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55494896,"open":75.63,"high":97.3,"low":73.45,"close":91.76,"volume":276976877,"count":1851813,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55494896,"sequence":41903599,"size":100,"condition":0,"price":91.7699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55494895,"bid_size":500,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":91.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55494898,"open":75.63,"high":97.3,"low":73.45,"close":91.76,"volume":276976977,"count":1851814,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55494898,"sequence":41903602,"size":100,"condition":0,"price":91.7699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPDW"},"quote":{"ms_of_day":55488015,"bid_size":1479,"bid_exchange":29,"bid":37.2,"bid_condition":0,"ask_size":7900,"ask_exchange":29,"ask":37.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPDW"},"ohlc":{"ms_of_day":55494899,"open":36.85,"high":37.95,"low":36.0,"close":37.2,"volume":12786837,"count":40362,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPDW"},"trade":{"ms_of_day":55494899,"sequence":41903603,"size":78,"condition":115,"price":37.2081,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55494862,"bid_size":504,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55494901,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57688724,"count":416326,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55494901,"sequence":41903605,"size":100,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXL"},"quote":{"ms_of_day":55494427,"bid_size":360,"bid_exchange":29,"bid":148.89,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":148.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXL"},"ohlc":{"ms_of_day":55494901,"open":170.82,"high":173.79,"low":140.6,"close":148.93,"volume":9345084,"count":86769,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXL"},"trade":{"ms_of_day":55494901,"sequence":41903606,"size":1,"condition":115,"price":148.9389,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYN"},"quote":{"ms_of_day":55477530,"bid_size":431,"bid_exchange":29,"bid":27.9,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":27.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYN"},"ohlc":{"ms_of_day":55494903,"open":26.95,"high":28.23,"low":26.47,"close":27.906,"volume":4355980,"count":70798,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYN"},"trade":{"ms_of_day":55494903,"sequence":41903612,"size":4,"condition":115,"price":27.9068,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"quote":{"ms_of_day":55478688,"bid_size":1315,"bid_exchange":29,"bid":2.21,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":2.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"ohlc":{"ms_of_day":55494904,"open":1.31,"high":2.73,"low":1.25,"close":2.22,"volume":40608389,"count":128269,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"trade":{"ms_of_day":55494904,"sequence":41903613,"size":9,"condition":115,"price":2.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"quote":{"ms_of_day":55478688,"bid_size":1315,"bid_exchange":29,"bid":2.21,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":2.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"ohlc":{"ms_of_day":55494905,"open":1.31,"high":2.73,"low":1.25,"close":2.22,"volume":40608489,"count":128270,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"trade":{"ms_of_day":55494905,"sequence":41903615,"size":100,"condition":0,"price":2.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADTN"},"quote":{"ms_of_day":55494901,"bid_size":300,"bid_exchange":29,"bid":9.21,"bid_condition":0,"ask_size":494,"ask_exchange":29,"ask":9.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADTN"},"ohlc":{"ms_of_day":55494907,"open":10.6,"high":11.18,"low":8.3,"close":9.21,"volume":5894470,"count":50412,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADTN"},"trade":{"ms_of_day":55494907,"sequence":41903617,"size":22,"condition":115,"price":9.215,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55454271,"bid_size":62,"bid_exchange":29,"bid":14.66,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":14.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55494902,"open":16.57,"high":16.73,"low":12.96,"close":14.67,"volume":16329154,"count":131148,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55494902,"sequence":41903607,"size":10,"condition":115,"price":14.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUB"},"quote":{"ms_of_day":55494762,"bid_size":1627,"bid_exchange":29,"bid":104.7,"bid_condition":0,"ask_size":616,"ask_exchange":29,"ask":104.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUB"},"ohlc":{"ms_of_day":55494902,"open":104.84,"high":105.21,"low":104.58,"close":104.7,"volume":6262025,"count":10816,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUB"},"trade":{"ms_of_day":55494902,"sequence":41903609,"size":80,"condition":115,"price":104.7037,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KULR"},"quote":{"ms_of_day":55486086,"bid_size":1026,"bid_exchange":29,"bid":1.48,"bid_condition":0,"ask_size":4300,"ask_exchange":29,"ask":1.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KULR"},"ohlc":{"ms_of_day":55494903,"open":1.2,"high":1.71,"low":1.08,"close":1.47,"volume":38646955,"count":62474,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KULR"},"trade":{"ms_of_day":55494903,"sequence":41903610,"size":5,"condition":115,"price":1.4703,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLZ"},"quote":{"ms_of_day":55493693,"bid_size":16864,"bid_exchange":29,"bid":3.63,"bid_condition":0,"ask_size":53400,"ask_exchange":29,"ask":3.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLZ"},"ohlc":{"ms_of_day":55494912,"open":4.34,"high":5.58,"low":3.27,"close":3.63,"volume":214342296,"count":132537,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLZ"},"trade":{"ms_of_day":55494912,"sequence":41903621,"size":1000,"condition":0,"price":3.6399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55494151,"bid_size":263,"bid_exchange":29,"bid":66.25,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":66.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55494914,"open":79.41,"high":80.95,"low":64.95,"close":66.25,"volume":21327282,"count":271793,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55494914,"sequence":41903622,"size":104,"condition":0,"price":66.2525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55494911,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55494914,"open":260.12,"high":275.8,"low":210.91,"close":250.16,"volume":56637456,"count":852791,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55494914,"sequence":41903623,"size":3,"condition":115,"price":250.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55494911,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55494914,"open":260.12,"high":275.8,"low":210.91,"close":250.16,"volume":56637576,"count":852792,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55494914,"sequence":41903624,"size":120,"condition":0,"price":250.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMED"},"quote":{"ms_of_day":55476057,"bid_size":1,"bid_exchange":29,"bid":92.88,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":92.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMED"},"ohlc":{"ms_of_day":55494903,"open":93.12,"high":93.36,"low":90.79,"close":92.91,"volume":481537,"count":10007,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMED"},"trade":{"ms_of_day":55494903,"sequence":41903611,"size":4,"condition":115,"price":92.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55494901,"bid_size":1,"bid_exchange":29,"bid":350.07,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55494904,"open":362.77,"high":366.89,"low":315.92,"close":350.09,"volume":24425483,"count":519059,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55494904,"sequence":41903614,"size":1,"condition":115,"price":350.095,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"quote":{"ms_of_day":55493781,"bid_size":465,"bid_exchange":29,"bid":36.98,"bid_condition":0,"ask_size":572,"ask_exchange":29,"ask":36.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"ohlc":{"ms_of_day":55494908,"open":36.1,"high":37.49,"low":33.83,"close":36.94,"volume":9675349,"count":91723,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"trade":{"ms_of_day":55494908,"sequence":41903618,"size":1,"condition":96,"price":36.9453,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEOG"},"quote":{"ms_of_day":55483752,"bid_size":1690,"bid_exchange":29,"bid":8.92,"bid_condition":0,"ask_size":2280,"ask_exchange":29,"ask":8.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEOG"},"ohlc":{"ms_of_day":55494902,"open":9.76,"high":10.21,"low":8.33,"close":8.92,"volume":8493075,"count":64634,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEOG"},"trade":{"ms_of_day":55494902,"sequence":41903608,"size":130,"condition":0,"price":8.925,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDV"},"quote":{"ms_of_day":55485760,"bid_size":100,"bid_exchange":29,"bid":71.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":71.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDV"},"ohlc":{"ms_of_day":55494917,"open":68.07,"high":71.65,"low":66.15,"close":71.269,"volume":2176694,"count":16485,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDV"},"trade":{"ms_of_day":55494917,"sequence":41903629,"size":116,"condition":0,"price":71.269,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIO"},"quote":{"ms_of_day":55493113,"bid_size":658,"bid_exchange":29,"bid":62.51,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":62.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIO"},"ohlc":{"ms_of_day":55494907,"open":64.86,"high":64.89,"low":60.34,"close":62.52,"volume":17235130,"count":209464,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIO"},"trade":{"ms_of_day":55494907,"sequence":41903616,"size":100,"condition":0,"price":62.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"quote":{"ms_of_day":55494901,"bid_size":240,"bid_exchange":29,"bid":49.65,"bid_condition":0,"ask_size":11502,"ask_exchange":29,"ask":49.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"ohlc":{"ms_of_day":55494908,"open":46.85,"high":49.86,"low":45.38,"close":49.65,"volume":93306516,"count":453603,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"trade":{"ms_of_day":55494908,"sequence":41903619,"size":100,"condition":0,"price":49.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ET"},"quote":{"ms_of_day":55493350,"bid_size":3100,"bid_exchange":29,"bid":18.94,"bid_condition":0,"ask_size":2478,"ask_exchange":29,"ask":18.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ET"},"ohlc":{"ms_of_day":55494910,"open":18.8,"high":19.1,"low":18.73,"close":18.94,"volume":15273236,"count":56102,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ET"},"trade":{"ms_of_day":55494910,"sequence":41903620,"size":700,"condition":0,"price":18.945,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"quote":{"ms_of_day":55489864,"bid_size":6100,"bid_exchange":29,"bid":98.11,"bid_condition":0,"ask_size":5200,"ask_exchange":29,"ask":98.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"ohlc":{"ms_of_day":55494919,"open":98.47,"high":99.898,"low":95.85,"close":98.115,"volume":22963224,"count":84735,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"trade":{"ms_of_day":55494919,"sequence":41903632,"size":222,"condition":0,"price":98.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494920,"bid_size":134,"bid_exchange":29,"bid":29.54,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":29.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494920,"open":29.46,"high":31.49,"low":28.53,"close":29.55,"volume":6820949,"count":67591,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494920,"sequence":41903635,"size":2,"condition":115,"price":29.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494920,"bid_size":134,"bid_exchange":29,"bid":29.54,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":29.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494920,"open":29.46,"high":31.49,"low":28.53,"close":29.55,"volume":6821049,"count":67592,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494920,"sequence":41903636,"size":100,"condition":95,"price":29.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494920,"bid_size":134,"bid_exchange":29,"bid":29.54,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":29.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494920,"open":29.46,"high":31.49,"low":28.53,"close":29.55,"volume":6821057,"count":67593,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494920,"sequence":41903637,"size":8,"condition":115,"price":29.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494920,"bid_size":134,"bid_exchange":29,"bid":29.54,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":29.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494920,"open":29.46,"high":31.49,"low":28.53,"close":29.55,"volume":6821062,"count":67594,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494920,"sequence":41903638,"size":5,"condition":115,"price":29.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":84,"bid_exchange":29,"bid":29.54,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":29.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.54,"volume":6821067,"count":67595,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903640,"size":5,"condition":115,"price":29.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":84,"bid_exchange":29,"bid":29.54,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":29.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.54,"volume":6821072,"count":67596,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903641,"size":5,"condition":115,"price":29.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":84,"bid_exchange":29,"bid":29.54,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":29.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.54,"volume":6821112,"count":67597,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903642,"size":40,"condition":115,"price":29.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":268,"bid_exchange":29,"bid":29.55,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":29.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.55,"volume":6821238,"count":67598,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903643,"size":126,"condition":0,"price":29.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":372,"bid_exchange":29,"bid":29.55,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":29.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6821338,"count":67599,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903644,"size":100,"condition":0,"price":29.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":476,"bid_exchange":29,"bid":29.55,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":29.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6821438,"count":67600,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903645,"size":100,"condition":0,"price":29.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":101,"bid_exchange":29,"bid":29.56,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":29.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6821572,"count":67601,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903646,"size":134,"condition":0,"price":29.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":126,"bid_exchange":29,"bid":29.56,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":29.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6821597,"count":67602,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903647,"size":25,"condition":115,"price":29.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":126,"bid_exchange":29,"bid":29.56,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":29.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6821607,"count":67603,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903648,"size":10,"condition":115,"price":29.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":126,"bid_exchange":29,"bid":29.56,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":29.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6821632,"count":67604,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903649,"size":25,"condition":115,"price":29.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":476,"bid_exchange":29,"bid":29.56,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":29.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6821832,"count":67605,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903650,"size":200,"condition":0,"price":29.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":84,"bid_exchange":29,"bid":29.54,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":29.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6821947,"count":67606,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903651,"size":115,"condition":0,"price":29.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":84,"bid_exchange":29,"bid":29.54,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":29.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6822047,"count":67607,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903652,"size":100,"condition":95,"price":29.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":84,"bid_exchange":29,"bid":29.54,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":29.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6822048,"count":67608,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903653,"size":1,"condition":115,"price":29.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":84,"bid_exchange":29,"bid":29.54,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":29.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6822073,"count":67609,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903654,"size":25,"condition":115,"price":29.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":84,"bid_exchange":29,"bid":29.54,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":29.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6822298,"count":67610,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903655,"size":225,"condition":95,"price":29.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":84,"bid_exchange":29,"bid":29.54,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":29.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.55,"volume":6822319,"count":67611,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903656,"size":21,"condition":115,"price":29.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":455,"bid_exchange":29,"bid":29.55,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":29.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6822419,"count":67612,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903657,"size":100,"condition":0,"price":29.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":455,"bid_exchange":29,"bid":29.55,"bid_condition":0,"ask_size":92,"ask_exchange":29,"ask":29.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6822552,"count":67613,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903658,"size":133,"condition":0,"price":29.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":455,"bid_exchange":29,"bid":29.55,"bid_condition":0,"ask_size":92,"ask_exchange":29,"ask":29.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6822667,"count":67614,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903659,"size":115,"condition":0,"price":29.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":1,"bid_exchange":29,"bid":29.56,"bid_condition":0,"ask_size":92,"ask_exchange":29,"ask":29.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.57,"volume":6822757,"count":67615,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903660,"size":90,"condition":115,"price":29.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":1,"bid_exchange":29,"bid":29.56,"bid_condition":0,"ask_size":92,"ask_exchange":29,"ask":29.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.57,"volume":6822762,"count":67616,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903661,"size":5,"condition":115,"price":29.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":1,"bid_exchange":29,"bid":29.56,"bid_condition":0,"ask_size":92,"ask_exchange":29,"ask":29.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.57,"volume":6822842,"count":67617,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903662,"size":80,"condition":115,"price":29.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55493043,"bid_size":206,"bid_exchange":29,"bid":18.4,"bid_condition":0,"ask_size":481,"ask_exchange":29,"ask":18.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55494918,"open":22.57,"high":23.06,"low":18.16,"close":18.42,"volume":6461518,"count":69843,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55494918,"sequence":41903630,"size":200,"condition":4,"price":18.4257,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":1,"bid_exchange":29,"bid":29.56,"bid_condition":0,"ask_size":92,"ask_exchange":29,"ask":29.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.57,"volume":6822843,"count":67618,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903663,"size":1,"condition":115,"price":29.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55494911,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55494914,"open":260.12,"high":275.8,"low":210.91,"close":250.16,"volume":56637620,"count":852793,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55494914,"sequence":41903625,"size":44,"condition":115,"price":250.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":1,"bid_exchange":29,"bid":29.56,"bid_condition":0,"ask_size":92,"ask_exchange":29,"ask":29.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.57,"volume":6822867,"count":67619,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903664,"size":24,"condition":115,"price":29.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":456,"bid_exchange":29,"bid":29.56,"bid_condition":0,"ask_size":92,"ask_exchange":29,"ask":29.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6822928,"count":67620,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903665,"size":61,"condition":115,"price":29.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARHS"},"quote":{"ms_of_day":55462361,"bid_size":509,"bid_exchange":29,"bid":9.53,"bid_condition":0,"ask_size":1002,"ask_exchange":29,"ask":9.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARHS"},"ohlc":{"ms_of_day":55494919,"open":8.85,"high":10.1,"low":7.01,"close":9.53,"volume":15879050,"count":72240,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARHS"},"trade":{"ms_of_day":55494919,"sequence":41903631,"size":100,"condition":0,"price":9.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":456,"bid_exchange":29,"bid":29.56,"bid_condition":0,"ask_size":92,"ask_exchange":29,"ask":29.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6823054,"count":67621,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903666,"size":126,"condition":0,"price":29.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":456,"bid_exchange":29,"bid":29.56,"bid_condition":0,"ask_size":92,"ask_exchange":29,"ask":29.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6823154,"count":67622,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903667,"size":100,"condition":0,"price":29.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55494911,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55494914,"open":260.12,"high":275.8,"low":210.91,"close":250.16,"volume":56637720,"count":852794,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55494914,"sequence":41903626,"size":100,"condition":0,"price":250.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVNI"},"quote":{"ms_of_day":55380538,"bid_size":100,"bid_exchange":29,"bid":0.2277,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":0.235,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVNI"},"ohlc":{"ms_of_day":55494921,"open":0.298,"high":0.3484,"low":0.1333,"close":0.2326,"volume":140562846,"count":98665,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVNI"},"trade":{"ms_of_day":55494921,"sequence":41903674,"size":1,"condition":115,"price":0.2326,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":456,"bid_exchange":29,"bid":29.56,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6823354,"count":67623,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903668,"size":200,"condition":0,"price":29.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55494308,"bid_size":6600,"bid_exchange":29,"bid":25.84,"bid_condition":0,"ask_size":7900,"ask_exchange":29,"ask":25.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55494920,"open":24.87,"high":28.58,"low":21.9,"close":25.85,"volume":186380282,"count":571674,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55494920,"sequence":41903639,"size":2000,"condition":0,"price":25.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"quote":{"ms_of_day":55493191,"bid_size":642,"bid_exchange":29,"bid":11.73,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":11.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"ohlc":{"ms_of_day":55494916,"open":12.96,"high":13.42,"low":9.05,"close":11.74,"volume":7509456,"count":60816,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"trade":{"ms_of_day":55494916,"sequence":41903627,"size":1000,"condition":0,"price":11.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":456,"bid_exchange":29,"bid":29.56,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.57,"volume":6823446,"count":67624,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903669,"size":92,"condition":115,"price":29.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55494151,"bid_size":263,"bid_exchange":29,"bid":66.25,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":66.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55494916,"open":79.41,"high":80.95,"low":64.95,"close":66.25,"volume":21327382,"count":271794,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55494916,"sequence":41903628,"size":100,"condition":0,"price":66.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":464,"bid_exchange":29,"bid":29.56,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6823580,"count":67625,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903670,"size":134,"condition":0,"price":29.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":464,"bid_exchange":29,"bid":29.56,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6823714,"count":67626,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903671,"size":134,"condition":0,"price":29.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":464,"bid_exchange":29,"bid":29.56,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6823914,"count":67627,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903672,"size":200,"condition":0,"price":29.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":464,"bid_exchange":29,"bid":29.56,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6824014,"count":67628,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903673,"size":100,"condition":0,"price":29.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":464,"bid_exchange":29,"bid":29.56,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6824214,"count":67629,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903675,"size":200,"condition":0,"price":29.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":463,"bid_exchange":29,"bid":29.56,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6824314,"count":67630,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903676,"size":100,"condition":0,"price":29.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"quote":{"ms_of_day":55494545,"bid_size":2082,"bid_exchange":29,"bid":3.72,"bid_condition":0,"ask_size":1105,"ask_exchange":29,"ask":3.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"ohlc":{"ms_of_day":55494919,"open":4.62,"high":4.86,"low":3.15,"close":3.724,"volume":21549068,"count":102668,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"trade":{"ms_of_day":55494919,"sequence":41903633,"size":70,"condition":115,"price":3.7249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":663,"bid_exchange":29,"bid":29.56,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494921,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6824418,"count":67631,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494921,"sequence":41903677,"size":104,"condition":0,"price":29.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494921,"bid_size":663,"bid_exchange":29,"bid":29.56,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494922,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6824468,"count":67632,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494922,"sequence":41903678,"size":50,"condition":115,"price":29.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55494781,"bid_size":541,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55494920,"open":124.56,"high":149.019,"low":87.514,"close":112.798,"volume":1947807201,"count":10741878,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55494920,"sequence":41903634,"size":1,"condition":115,"price":112.7985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494922,"bid_size":764,"bid_exchange":29,"bid":29.56,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494922,"open":29.46,"high":31.49,"low":28.53,"close":29.57,"volume":6824469,"count":67633,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494922,"sequence":41903679,"size":1,"condition":115,"price":29.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"quote":{"ms_of_day":55493301,"bid_size":16230,"bid_exchange":29,"bid":55.14,"bid_condition":0,"ask_size":13400,"ask_exchange":29,"ask":55.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"ohlc":{"ms_of_day":55494924,"open":53.44,"high":55.85,"low":52.63,"close":55.145,"volume":19360839,"count":69173,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"trade":{"ms_of_day":55494924,"sequence":41903688,"size":81,"condition":115,"price":55.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494922,"bid_size":100,"bid_exchange":29,"bid":29.57,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494922,"open":29.46,"high":31.49,"low":28.53,"close":29.57,"volume":6824519,"count":67634,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494922,"sequence":41903680,"size":50,"condition":115,"price":29.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494922,"bid_size":100,"bid_exchange":29,"bid":29.57,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494922,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6824719,"count":67635,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494922,"sequence":41903681,"size":200,"condition":0,"price":29.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494922,"bid_size":553,"bid_exchange":29,"bid":29.57,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494922,"open":29.46,"high":31.49,"low":28.53,"close":29.57,"volume":6824720,"count":67636,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494922,"sequence":41903682,"size":1,"condition":115,"price":29.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494922,"bid_size":553,"bid_exchange":29,"bid":29.57,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494922,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6824870,"count":67637,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494922,"sequence":41903683,"size":150,"condition":0,"price":29.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494922,"bid_size":553,"bid_exchange":29,"bid":29.57,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494923,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6824974,"count":67638,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494923,"sequence":41903684,"size":104,"condition":0,"price":29.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"quote":{"ms_of_day":55494598,"bid_size":57,"bid_exchange":29,"bid":177.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":177.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"ohlc":{"ms_of_day":55494925,"open":170.01,"high":177.42,"low":160.78,"close":177.37,"volume":13211992,"count":215079,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"trade":{"ms_of_day":55494925,"sequence":41903692,"size":53,"condition":115,"price":177.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494922,"bid_size":553,"bid_exchange":29,"bid":29.57,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494923,"open":29.46,"high":31.49,"low":28.53,"close":29.57,"volume":6824975,"count":67639,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494923,"sequence":41903685,"size":1,"condition":115,"price":29.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494922,"bid_size":553,"bid_exchange":29,"bid":29.57,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494923,"open":29.46,"high":31.49,"low":28.53,"close":29.57,"volume":6825025,"count":67640,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494923,"sequence":41903686,"size":50,"condition":115,"price":29.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"quote":{"ms_of_day":55494598,"bid_size":57,"bid_exchange":29,"bid":177.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":177.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"ohlc":{"ms_of_day":55494925,"open":170.01,"high":177.42,"low":160.78,"close":177.37,"volume":13212005,"count":215080,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"trade":{"ms_of_day":55494925,"sequence":41903693,"size":13,"condition":115,"price":177.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55494922,"bid_size":553,"bid_exchange":29,"bid":29.57,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55494923,"open":29.46,"high":31.49,"low":28.53,"close":29.57,"volume":6825125,"count":67641,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55494923,"sequence":41903687,"size":100,"condition":0,"price":29.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"quote":{"ms_of_day":55494896,"bid_size":311,"bid_exchange":29,"bid":17.97,"bid_condition":0,"ask_size":1140,"ask_exchange":29,"ask":17.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"ohlc":{"ms_of_day":55494931,"open":17.6,"high":20.0,"low":16.21,"close":17.97,"volume":7342030,"count":76736,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"trade":{"ms_of_day":55494931,"sequence":41903701,"size":100,"condition":0,"price":17.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"quote":{"ms_of_day":55493912,"bid_size":110,"bid_exchange":29,"bid":76.91,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":76.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"ohlc":{"ms_of_day":55494924,"open":82.5,"high":83.55,"low":71.56,"close":76.92,"volume":27581392,"count":304633,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"trade":{"ms_of_day":55494924,"sequence":41903689,"size":2,"condition":115,"price":76.9285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"quote":{"ms_of_day":55493912,"bid_size":110,"bid_exchange":29,"bid":76.91,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":76.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"ohlc":{"ms_of_day":55494925,"open":82.5,"high":83.55,"low":71.56,"close":76.92,"volume":27581394,"count":304634,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"trade":{"ms_of_day":55494925,"sequence":41903690,"size":2,"condition":115,"price":76.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTBR"},"quote":{"ms_of_day":55486541,"bid_size":250,"bid_exchange":29,"bid":7.81,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":7.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTBR"},"ohlc":{"ms_of_day":55494935,"open":9.83,"high":11.34,"low":7.66,"close":7.83,"volume":5947420,"count":39292,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTBR"},"trade":{"ms_of_day":55494935,"sequence":41903705,"size":20,"condition":115,"price":7.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALK"},"quote":{"ms_of_day":55478969,"bid_size":16762,"bid_exchange":29,"bid":2.7,"bid_condition":0,"ask_size":4353,"ask_exchange":29,"ask":2.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALK"},"ohlc":{"ms_of_day":55494926,"open":2.78,"high":3.01,"low":2.68,"close":2.7,"volume":5956207,"count":19955,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALK"},"trade":{"ms_of_day":55494926,"sequence":41903694,"size":3,"condition":115,"price":2.7095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"quote":{"ms_of_day":55492219,"bid_size":100,"bid_exchange":29,"bid":26.26,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":26.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"ohlc":{"ms_of_day":55494927,"open":31.07,"high":32.19,"low":25.69,"close":26.28,"volume":6669428,"count":70099,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"trade":{"ms_of_day":55494927,"sequence":41903695,"size":1,"condition":115,"price":26.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"quote":{"ms_of_day":55492219,"bid_size":100,"bid_exchange":29,"bid":26.26,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":26.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"ohlc":{"ms_of_day":55494929,"open":31.07,"high":32.19,"low":25.69,"close":26.28,"volume":6669429,"count":70100,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"trade":{"ms_of_day":55494929,"sequence":41903696,"size":1,"condition":115,"price":26.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55494033,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55494930,"open":190.05,"high":204.99,"low":177.31,"close":194.63,"volume":16001461,"count":220889,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55494930,"sequence":41903698,"size":100,"condition":4,"price":194.6305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55483107,"bid_size":148,"bid_exchange":29,"bid":31.85,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":31.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55494931,"open":32.7,"high":34.0,"low":29.99,"close":31.86,"volume":20282705,"count":203602,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55494931,"sequence":41903699,"size":32,"condition":115,"price":31.8622,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"quote":{"ms_of_day":55492219,"bid_size":100,"bid_exchange":29,"bid":26.26,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":26.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"ohlc":{"ms_of_day":55494932,"open":31.07,"high":32.19,"low":25.69,"close":26.26,"volume":6669529,"count":70101,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"trade":{"ms_of_day":55494932,"sequence":41903703,"size":100,"condition":0,"price":26.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"quote":{"ms_of_day":55488520,"bid_size":333,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"ohlc":{"ms_of_day":55494936,"open":8.48,"high":9.22,"low":8.25,"close":9.13,"volume":3052648,"count":28117,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"trade":{"ms_of_day":55494936,"sequence":41903709,"size":5,"condition":96,"price":9.131,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGEN"},"quote":{"ms_of_day":55486385,"bid_size":137,"bid_exchange":29,"bid":39.78,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":39.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGEN"},"ohlc":{"ms_of_day":55494935,"open":38.43,"high":40.01,"low":37.61,"close":39.78,"volume":2292751,"count":45276,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGEN"},"trade":{"ms_of_day":55494935,"sequence":41903704,"size":4,"condition":115,"price":39.7818,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"quote":{"ms_of_day":55494318,"bid_size":268,"bid_exchange":29,"bid":34.47,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":34.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"ohlc":{"ms_of_day":55494935,"open":35.77,"high":37.96,"low":33.8,"close":34.48,"volume":7208817,"count":109756,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"trade":{"ms_of_day":55494935,"sequence":41903706,"size":100,"condition":0,"price":34.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55490326,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":98.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55494936,"open":92.98,"high":100.58,"low":84.75,"close":98.0,"volume":14379730,"count":204856,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55494936,"sequence":41903707,"size":38,"condition":115,"price":98.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGEN"},"quote":{"ms_of_day":55486385,"bid_size":137,"bid_exchange":29,"bid":39.78,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":39.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGEN"},"ohlc":{"ms_of_day":55494936,"open":38.43,"high":40.01,"low":37.61,"close":39.78,"volume":2292753,"count":45277,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGEN"},"trade":{"ms_of_day":55494936,"sequence":41903708,"size":2,"condition":115,"price":39.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"quote":{"ms_of_day":55493423,"bid_size":48,"bid_exchange":29,"bid":27.58,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":27.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"ohlc":{"ms_of_day":55494939,"open":28.8,"high":29.9,"low":25.4,"close":27.58,"volume":12016215,"count":130926,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"trade":{"ms_of_day":55494939,"sequence":41903711,"size":2,"condition":115,"price":27.589,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRSR"},"quote":{"ms_of_day":55487554,"bid_size":165,"bid_exchange":29,"bid":9.81,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":9.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRSR"},"ohlc":{"ms_of_day":55494937,"open":11.52,"high":12.1,"low":8.89,"close":9.82,"volume":3734973,"count":46822,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRSR"},"trade":{"ms_of_day":55494937,"sequence":41903710,"size":100,"condition":4,"price":9.8255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55494575,"bid_size":250,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55494925,"open":396.67,"high":422.54,"low":362.97,"close":392.18,"volume":111081380,"count":1560112,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55494925,"sequence":41903691,"size":91,"condition":115,"price":392.1872,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JACK"},"quote":{"ms_of_day":55470049,"bid_size":262,"bid_exchange":29,"bid":28.82,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":28.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JACK"},"ohlc":{"ms_of_day":55494929,"open":34.61,"high":38.55,"low":28.02,"close":28.83,"volume":4616784,"count":72627,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JACK"},"trade":{"ms_of_day":55494929,"sequence":41903697,"size":8,"condition":115,"price":28.8331,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDCO"},"quote":{"ms_of_day":55478219,"bid_size":14239,"bid_exchange":29,"bid":31.24,"bid_condition":0,"ask_size":4706,"ask_exchange":29,"ask":31.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDCO"},"ohlc":{"ms_of_day":55494931,"open":30.93,"high":33.0,"low":30.93,"close":31.24,"volume":3191566,"count":24704,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDCO"},"trade":{"ms_of_day":55494931,"sequence":41903700,"size":1,"condition":115,"price":31.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55494847,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55494931,"open":275.25,"high":391.03,"low":168.5,"close":278.91,"volume":581398078,"count":6833651,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55494931,"sequence":41903702,"size":20,"condition":115,"price":278.9174,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIPI"},"quote":{"ms_of_day":55482731,"bid_size":101,"bid_exchange":29,"bid":41.56,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":41.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIPI"},"ohlc":{"ms_of_day":55494940,"open":44.5,"high":44.92,"low":41.16,"close":41.6,"volume":639198,"count":10616,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIPI"},"trade":{"ms_of_day":55494940,"sequence":41903712,"size":5,"condition":115,"price":41.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"quote":{"ms_of_day":55492027,"bid_size":110,"bid_exchange":29,"bid":29.85,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":29.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"ohlc":{"ms_of_day":55494944,"open":31.39,"high":31.46,"low":29.7,"close":29.862,"volume":2325404,"count":25248,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"trade":{"ms_of_day":55494944,"sequence":41903716,"size":30,"condition":96,"price":29.8625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"quote":{"ms_of_day":55494934,"bid_size":2459,"bid_exchange":29,"bid":15.0,"bid_condition":0,"ask_size":909,"ask_exchange":29,"ask":15.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"ohlc":{"ms_of_day":55494941,"open":14.92,"high":15.72,"low":14.7,"close":15.0,"volume":33702903,"count":173804,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"trade":{"ms_of_day":55494941,"sequence":41903714,"size":143,"condition":0,"price":15.005,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"quote":{"ms_of_day":55493423,"bid_size":48,"bid_exchange":29,"bid":27.58,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":27.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"ohlc":{"ms_of_day":55494941,"open":28.8,"high":29.9,"low":25.4,"close":27.58,"volume":12016232,"count":130927,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"trade":{"ms_of_day":55494941,"sequence":41903713,"size":17,"condition":115,"price":27.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSCO"},"quote":{"ms_of_day":55455366,"bid_size":105,"bid_exchange":29,"bid":7.03,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":7.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSCO"},"ohlc":{"ms_of_day":55494948,"open":7.2,"high":7.2,"low":6.88,"close":7.031,"volume":3551342,"count":7707,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSCO"},"trade":{"ms_of_day":55494948,"sequence":41903721,"size":3,"condition":115,"price":7.031,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"quote":{"ms_of_day":55481924,"bid_size":29,"bid_exchange":29,"bid":50.54,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":50.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"ohlc":{"ms_of_day":55494943,"open":47.0,"high":52.9,"low":45.85,"close":50.575,"volume":3436189,"count":65161,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"trade":{"ms_of_day":55494943,"sequence":41903715,"size":100,"condition":0,"price":50.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNST"},"quote":{"ms_of_day":55489000,"bid_size":1740,"bid_exchange":29,"bid":5.04,"bid_condition":0,"ask_size":4402,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNST"},"ohlc":{"ms_of_day":55494946,"open":4.98,"high":5.61,"low":4.68,"close":5.04,"volume":13083712,"count":72455,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNST"},"trade":{"ms_of_day":55494946,"sequence":41903718,"size":29,"condition":115,"price":5.0447,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNW"},"quote":{"ms_of_day":55473845,"bid_size":94,"bid_exchange":29,"bid":93.23,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":93.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNW"},"ohlc":{"ms_of_day":55494946,"open":90.15,"high":96.99,"low":89.4,"close":93.25,"volume":2721966,"count":54383,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNW"},"trade":{"ms_of_day":55494946,"sequence":41903719,"size":100,"condition":4,"price":93.2569,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55494941,"bid_size":6,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55494945,"open":362.77,"high":366.89,"low":315.92,"close":350.09,"volume":24425484,"count":519060,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55494945,"sequence":41903717,"size":1,"condition":115,"price":350.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"quote":{"ms_of_day":55492646,"bid_size":100,"bid_exchange":29,"bid":128.25,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":128.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"ohlc":{"ms_of_day":55494956,"open":119.31,"high":132.0,"low":116.01,"close":128.4,"volume":1904757,"count":52529,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"trade":{"ms_of_day":55494956,"sequence":41903726,"size":2,"condition":115,"price":128.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"quote":{"ms_of_day":55494767,"bid_size":200,"bid_exchange":29,"bid":145.34,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":145.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"ohlc":{"ms_of_day":55494947,"open":144.25,"high":149.67,"low":143.39,"close":145.34,"volume":13885514,"count":149163,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"trade":{"ms_of_day":55494947,"sequence":41903720,"size":197,"condition":0,"price":145.3406,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"quote":{"ms_of_day":55493895,"bid_size":1200,"bid_exchange":29,"bid":52.22,"bid_condition":0,"ask_size":1900,"ask_exchange":29,"ask":52.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"ohlc":{"ms_of_day":55494951,"open":53.0,"high":53.11,"low":50.63,"close":52.22,"volume":5002902,"count":17393,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"trade":{"ms_of_day":55494951,"sequence":41903722,"size":70,"condition":115,"price":52.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNA"},"quote":{"ms_of_day":55485558,"bid_size":125,"bid_exchange":29,"bid":50.72,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":50.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNA"},"ohlc":{"ms_of_day":55494951,"open":47.9,"high":51.25,"low":47.51,"close":50.72,"volume":1500975,"count":27908,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNA"},"trade":{"ms_of_day":55494951,"sequence":41903723,"size":2,"condition":115,"price":50.7207,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55491161,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1727,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55494953,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241423898,"count":411948,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55494953,"sequence":41903724,"size":3,"condition":115,"price":24.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"quote":{"ms_of_day":55487696,"bid_size":11,"bid_exchange":29,"bid":97.05,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":97.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"ohlc":{"ms_of_day":55494956,"open":92.96,"high":97.1,"low":87.42,"close":97.1,"volume":14871486,"count":189893,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"trade":{"ms_of_day":55494956,"sequence":41903725,"size":3,"condition":115,"price":97.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"quote":{"ms_of_day":55493008,"bid_size":29,"bid_exchange":29,"bid":585.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":586.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"ohlc":{"ms_of_day":55494961,"open":546.0,"high":634.21,"low":525.51,"close":586.18,"volume":6757771,"count":174609,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"trade":{"ms_of_day":55494961,"sequence":41903732,"size":3,"condition":115,"price":586.1852,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"quote":{"ms_of_day":55487696,"bid_size":11,"bid_exchange":29,"bid":97.05,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":97.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"ohlc":{"ms_of_day":55494958,"open":92.96,"high":97.1,"low":87.42,"close":97.06,"volume":14871488,"count":189894,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"trade":{"ms_of_day":55494958,"sequence":41903729,"size":2,"condition":115,"price":97.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"quote":{"ms_of_day":55487696,"bid_size":11,"bid_exchange":29,"bid":97.05,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":97.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"ohlc":{"ms_of_day":55494958,"open":92.96,"high":97.1,"low":87.42,"close":97.06,"volume":14871490,"count":189895,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"trade":{"ms_of_day":55494958,"sequence":41903730,"size":2,"condition":115,"price":97.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"quote":{"ms_of_day":55492267,"bid_size":51,"bid_exchange":29,"bid":91.5,"bid_condition":0,"ask_size":432,"ask_exchange":29,"ask":91.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"ohlc":{"ms_of_day":55494961,"open":93.57,"high":98.09,"low":88.89,"close":91.54,"volume":9382528,"count":124093,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"trade":{"ms_of_day":55494961,"sequence":41903731,"size":1,"condition":96,"price":91.5402,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASH"},"quote":{"ms_of_day":55485634,"bid_size":506,"bid_exchange":29,"bid":59.73,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASH"},"ohlc":{"ms_of_day":55494964,"open":58.0,"high":61.14,"low":53.37,"close":59.75,"volume":1662798,"count":50740,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASH"},"trade":{"ms_of_day":55494964,"sequence":41903736,"size":3,"condition":115,"price":59.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLJP"},"quote":{"ms_of_day":55487996,"bid_size":1400,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":30.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLJP"},"ohlc":{"ms_of_day":55494965,"open":29.74,"high":30.669,"low":29.565,"close":30.245,"volume":392899,"count":2583,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLJP"},"trade":{"ms_of_day":55494965,"sequence":41903737,"size":35,"condition":115,"price":30.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55492845,"bid_size":1,"bid_exchange":29,"bid":77.83,"bid_condition":0,"ask_size":952,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55494967,"open":79.32,"high":79.39,"low":76.26,"close":77.84,"volume":6371259,"count":69185,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55494967,"sequence":41903738,"size":10,"condition":115,"price":77.8495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"quote":{"ms_of_day":55493283,"bid_size":1719,"bid_exchange":29,"bid":10.96,"bid_condition":0,"ask_size":2891,"ask_exchange":29,"ask":10.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"ohlc":{"ms_of_day":55494967,"open":12.0,"high":12.28,"low":10.62,"close":10.95,"volume":27783889,"count":190988,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"trade":{"ms_of_day":55494967,"sequence":41903741,"size":100,"condition":4,"price":10.9586,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55494453,"bid_size":50,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55494963,"open":181.33,"high":206.33,"low":160.01,"close":168.94,"volume":64154443,"count":984497,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55494963,"sequence":41903733,"size":109,"condition":0,"price":168.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASH"},"quote":{"ms_of_day":55485634,"bid_size":506,"bid_exchange":29,"bid":59.73,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASH"},"ohlc":{"ms_of_day":55494968,"open":58.0,"high":61.14,"low":53.37,"close":59.76,"volume":1662813,"count":50741,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASH"},"trade":{"ms_of_day":55494968,"sequence":41903743,"size":15,"condition":115,"price":59.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"quote":{"ms_of_day":55488775,"bid_size":2,"bid_exchange":29,"bid":228.84,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":229.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"ohlc":{"ms_of_day":55494967,"open":225.12,"high":238.0,"low":221.64,"close":228.93,"volume":6480923,"count":116077,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"trade":{"ms_of_day":55494967,"sequence":41903740,"size":4,"condition":115,"price":228.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CINF"},"quote":{"ms_of_day":55494516,"bid_size":20,"bid_exchange":29,"bid":147.51,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":147.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CINF"},"ohlc":{"ms_of_day":55494958,"open":146.98,"high":151.0,"low":140.89,"close":147.56,"volume":4106006,"count":68470,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CINF"},"trade":{"ms_of_day":55494958,"sequence":41903727,"size":100,"condition":0,"price":147.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJR"},"quote":{"ms_of_day":55494427,"bid_size":100,"bid_exchange":29,"bid":106.73,"bid_condition":0,"ask_size":648,"ask_exchange":29,"ask":106.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJR"},"ohlc":{"ms_of_day":55494971,"open":106.17,"high":118.53,"low":102.01,"close":106.73,"volume":20438437,"count":188287,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJR"},"trade":{"ms_of_day":55494971,"sequence":41903747,"size":147,"condition":0,"price":106.7399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55494453,"bid_size":50,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55494963,"open":181.33,"high":206.33,"low":160.01,"close":168.94,"volume":64154453,"count":984498,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55494963,"sequence":41903734,"size":10,"condition":115,"price":168.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CINF"},"quote":{"ms_of_day":55494516,"bid_size":20,"bid_exchange":29,"bid":147.51,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":147.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CINF"},"ohlc":{"ms_of_day":55494958,"open":146.98,"high":151.0,"low":140.89,"close":147.56,"volume":4106029,"count":68471,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CINF"},"trade":{"ms_of_day":55494958,"sequence":41903728,"size":23,"condition":96,"price":147.5685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55494840,"bid_size":7450,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":1900,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55494968,"open":60.8,"high":67.73,"low":59.78,"close":63.455,"volume":248649215,"count":1137609,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55494968,"sequence":41903742,"size":20,"condition":115,"price":63.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55493940,"bid_size":100,"bid_exchange":29,"bid":569.8,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":569.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55494968,"open":561.44,"high":604.52,"low":500.94,"close":569.8,"volume":467992024,"count":3986440,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55494968,"sequence":41903744,"size":1,"condition":115,"price":569.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55494838,"bid_size":135,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":950,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55494971,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33207072,"count":402651,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55494971,"sequence":41903746,"size":271,"condition":0,"price":68.5758,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPRO"},"quote":{"ms_of_day":55493130,"bid_size":1028,"bid_exchange":29,"bid":10.55,"bid_condition":0,"ask_size":186,"ask_exchange":29,"ask":10.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPRO"},"ohlc":{"ms_of_day":55494972,"open":12.55,"high":12.55,"low":9.52,"close":10.55,"volume":5411319,"count":68557,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPRO"},"trade":{"ms_of_day":55494972,"sequence":41903750,"size":100,"condition":0,"price":10.555,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICHR"},"quote":{"ms_of_day":55440693,"bid_size":3,"bid_exchange":29,"bid":25.39,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":25.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICHR"},"ohlc":{"ms_of_day":55494964,"open":29.1,"high":30.43,"low":24.61,"close":25.43,"volume":1575400,"count":27752,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICHR"},"trade":{"ms_of_day":55494964,"sequence":41903735,"size":1,"condition":115,"price":25.4355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBND"},"quote":{"ms_of_day":55484143,"bid_size":1940,"bid_exchange":29,"bid":45.43,"bid_condition":0,"ask_size":3141,"ask_exchange":29,"ask":45.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBND"},"ohlc":{"ms_of_day":55494971,"open":45.74,"high":46.02,"low":45.42,"close":45.43,"volume":2283701,"count":5882,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBND"},"trade":{"ms_of_day":55494971,"sequence":41903745,"size":350,"condition":0,"price":45.4359,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55493964,"bid_size":100,"bid_exchange":29,"bid":281.88,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":281.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55494971,"open":264.46,"high":282.07,"low":262.61,"close":281.88,"volume":36353805,"count":391235,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55494971,"sequence":41903749,"size":2,"condition":115,"price":281.8815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55494661,"bid_size":3097,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55494967,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67412139,"count":341988,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55494967,"sequence":41903739,"size":75,"condition":115,"price":23.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCFC"},"quote":{"ms_of_day":55490972,"bid_size":255,"bid_exchange":29,"bid":17.3,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":17.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCFC"},"ohlc":{"ms_of_day":55494972,"open":17.19,"high":17.64,"low":16.77,"close":17.31,"volume":880609,"count":16176,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCFC"},"trade":{"ms_of_day":55494972,"sequence":41903751,"size":1,"condition":115,"price":17.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTWO"},"quote":{"ms_of_day":55470236,"bid_size":84,"bid_exchange":29,"bid":215.15,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":215.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTWO"},"ohlc":{"ms_of_day":55494971,"open":212.41,"high":221.39,"low":193.38,"close":215.27,"volume":9808714,"count":188684,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTWO"},"trade":{"ms_of_day":55494971,"sequence":41903748,"size":14,"condition":115,"price":215.2754,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTA"},"quote":{"ms_of_day":55423686,"bid_size":106,"bid_exchange":29,"bid":61.93,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":62.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTA"},"ohlc":{"ms_of_day":55494973,"open":66.99,"high":66.99,"low":56.37,"close":61.98,"volume":1682110,"count":31529,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTA"},"trade":{"ms_of_day":55494973,"sequence":41903752,"size":1,"condition":115,"price":61.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"quote":{"ms_of_day":55494973,"bid_size":819,"bid_exchange":29,"bid":8.74,"bid_condition":0,"ask_size":1048,"ask_exchange":29,"ask":8.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"ohlc":{"ms_of_day":55494973,"open":8.32,"high":8.85,"low":8.185,"close":8.74,"volume":1397831,"count":15031,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"trade":{"ms_of_day":55494973,"sequence":41903753,"size":12,"condition":115,"price":8.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTA"},"quote":{"ms_of_day":55423686,"bid_size":106,"bid_exchange":29,"bid":61.93,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":62.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTA"},"ohlc":{"ms_of_day":55494973,"open":66.99,"high":66.99,"low":56.37,"close":61.98,"volume":1682111,"count":31530,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTA"},"trade":{"ms_of_day":55494973,"sequence":41903755,"size":1,"condition":115,"price":61.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"quote":{"ms_of_day":55494973,"bid_size":819,"bid_exchange":29,"bid":8.74,"bid_condition":0,"ask_size":1048,"ask_exchange":29,"ask":8.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"ohlc":{"ms_of_day":55494973,"open":8.32,"high":8.85,"low":8.185,"close":8.74,"volume":1397919,"count":15032,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"trade":{"ms_of_day":55494973,"sequence":41903754,"size":88,"condition":115,"price":8.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTA"},"quote":{"ms_of_day":55423686,"bid_size":106,"bid_exchange":29,"bid":61.93,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":62.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTA"},"ohlc":{"ms_of_day":55494973,"open":66.99,"high":66.99,"low":56.37,"close":61.98,"volume":1682112,"count":31531,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTA"},"trade":{"ms_of_day":55494973,"sequence":41903756,"size":1,"condition":115,"price":61.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTA"},"quote":{"ms_of_day":55423686,"bid_size":106,"bid_exchange":29,"bid":61.93,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":62.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTA"},"ohlc":{"ms_of_day":55494974,"open":66.99,"high":66.99,"low":56.37,"close":61.98,"volume":1682113,"count":31532,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTA"},"trade":{"ms_of_day":55494974,"sequence":41903757,"size":1,"condition":115,"price":61.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"quote":{"ms_of_day":55485056,"bid_size":669,"bid_exchange":29,"bid":18.35,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":18.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"ohlc":{"ms_of_day":55494974,"open":17.28,"high":18.45,"low":13.83,"close":18.38,"volume":1531305,"count":21326,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"trade":{"ms_of_day":55494974,"sequence":41903759,"size":7,"condition":115,"price":18.385,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTA"},"quote":{"ms_of_day":55423686,"bid_size":106,"bid_exchange":29,"bid":61.93,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":62.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTA"},"ohlc":{"ms_of_day":55494974,"open":66.99,"high":66.99,"low":56.37,"close":61.98,"volume":1682114,"count":31533,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTA"},"trade":{"ms_of_day":55494974,"sequence":41903758,"size":1,"condition":115,"price":61.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55493874,"bid_size":300,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":35.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55494979,"open":41.93,"high":43.389,"low":35.03,"close":35.49,"volume":203299449,"count":1038832,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55494979,"sequence":41903767,"size":140,"condition":0,"price":35.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55493294,"bid_size":86,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55494975,"open":216.5,"high":231.73,"low":196.91,"close":201.77,"volume":10935574,"count":112903,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55494975,"sequence":41903760,"size":9,"condition":115,"price":201.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55493273,"bid_size":490,"bid_exchange":29,"bid":72.45,"bid_condition":0,"ask_size":444,"ask_exchange":29,"ask":72.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55494976,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47638636,"count":529756,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55494976,"sequence":41903761,"size":4,"condition":115,"price":72.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"quote":{"ms_of_day":55491604,"bid_size":231,"bid_exchange":29,"bid":70.31,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":70.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"ohlc":{"ms_of_day":55494978,"open":71.58,"high":72.6,"low":67.38,"close":70.33,"volume":6981402,"count":103792,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"trade":{"ms_of_day":55494978,"sequence":41903764,"size":26,"condition":115,"price":70.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKST"},"quote":{"ms_of_day":55483060,"bid_size":2,"bid_exchange":29,"bid":12.7,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":12.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKST"},"ohlc":{"ms_of_day":55494979,"open":11.29,"high":12.945,"low":10.93,"close":12.715,"volume":568630,"count":10888,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKST"},"trade":{"ms_of_day":55494979,"sequence":41903769,"size":12,"condition":115,"price":12.715,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"quote":{"ms_of_day":55494160,"bid_size":1002,"bid_exchange":29,"bid":103.62,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":103.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"ohlc":{"ms_of_day":55494976,"open":99.38,"high":106.43,"low":92.28,"close":103.685,"volume":1514768,"count":44818,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"trade":{"ms_of_day":55494976,"sequence":41903762,"size":1,"condition":115,"price":103.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSO"},"quote":{"ms_of_day":55494426,"bid_size":100,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSO"},"ohlc":{"ms_of_day":55494978,"open":90.97,"high":91.08,"low":80.74,"close":86.05,"volume":19926829,"count":103679,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSO"},"trade":{"ms_of_day":55494978,"sequence":41903766,"size":200,"condition":0,"price":86.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55493874,"bid_size":300,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":35.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55494981,"open":41.93,"high":43.389,"low":35.03,"close":35.486,"volume":203299589,"count":1038833,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55494981,"sequence":41903771,"size":140,"condition":0,"price":35.4863,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKST"},"quote":{"ms_of_day":55483060,"bid_size":2,"bid_exchange":29,"bid":12.7,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":12.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKST"},"ohlc":{"ms_of_day":55494981,"open":11.29,"high":12.945,"low":10.93,"close":12.715,"volume":568631,"count":10889,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKST"},"trade":{"ms_of_day":55494981,"sequence":41903773,"size":1,"condition":115,"price":12.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55494939,"bid_size":641,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55494982,"open":124.56,"high":149.019,"low":87.514,"close":112.8,"volume":1947807241,"count":10741879,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55494982,"sequence":41903774,"size":40,"condition":115,"price":112.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"quote":{"ms_of_day":55494979,"bid_size":236,"bid_exchange":29,"bid":70.31,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":70.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"ohlc":{"ms_of_day":55494979,"open":71.58,"high":72.6,"low":67.38,"close":70.32,"volume":6981424,"count":103793,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"trade":{"ms_of_day":55494979,"sequence":41903768,"size":22,"condition":96,"price":70.3293,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"quote":{"ms_of_day":55487253,"bid_size":5,"bid_exchange":29,"bid":513.37,"bid_condition":0,"ask_size":767,"ask_exchange":29,"ask":513.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"ohlc":{"ms_of_day":55494977,"open":529.0,"high":540.99,"low":508.0,"close":513.61,"volume":3660197,"count":99613,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"trade":{"ms_of_day":55494977,"sequence":41903763,"size":17,"condition":115,"price":513.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDX"},"quote":{"ms_of_day":55447023,"bid_size":1500,"bid_exchange":29,"bid":24.79,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":24.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDX"},"ohlc":{"ms_of_day":55494985,"open":24.92,"high":25.0,"low":24.66,"close":24.8,"volume":842164,"count":2363,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDX"},"trade":{"ms_of_day":55494985,"sequence":41903776,"size":220,"condition":0,"price":24.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55493134,"bid_size":615,"bid_exchange":29,"bid":151.47,"bid_condition":0,"ask_size":416,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55494986,"open":149.65,"high":158.38,"low":143.55,"close":151.52,"volume":10654723,"count":154042,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55494986,"sequence":41903778,"size":34,"condition":115,"price":151.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGC"},"quote":{"ms_of_day":55486646,"bid_size":1722,"bid_exchange":29,"bid":9.52,"bid_condition":0,"ask_size":1160,"ask_exchange":29,"ask":9.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGC"},"ohlc":{"ms_of_day":55494978,"open":9.5609,"high":9.69,"low":8.33,"close":9.525,"volume":19007572,"count":103266,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGC"},"trade":{"ms_of_day":55494978,"sequence":41903765,"size":1,"condition":115,"price":9.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55494575,"bid_size":250,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55494989,"open":396.67,"high":422.54,"low":362.97,"close":392.2,"volume":111081480,"count":1560113,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55494989,"sequence":41903783,"size":100,"condition":0,"price":392.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55493134,"bid_size":615,"bid_exchange":29,"bid":151.47,"bid_condition":0,"ask_size":416,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55494986,"open":149.65,"high":158.38,"low":143.55,"close":151.52,"volume":10654773,"count":154043,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55494986,"sequence":41903779,"size":50,"condition":115,"price":151.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMS"},"quote":{"ms_of_day":55494736,"bid_size":557,"bid_exchange":29,"bid":24.61,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":24.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMS"},"ohlc":{"ms_of_day":55494985,"open":23.28,"high":24.92,"low":23.28,"close":24.61,"volume":1314786,"count":21355,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMS"},"trade":{"ms_of_day":55494985,"sequence":41903777,"size":6,"condition":115,"price":24.6158,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55493941,"bid_size":486,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55494987,"open":167.31,"high":195.77,"low":154.09,"close":162.85,"volume":304614113,"count":2741999,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55494987,"sequence":41903781,"size":100,"condition":4,"price":162.8586,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXS"},"quote":{"ms_of_day":55472348,"bid_size":315,"bid_exchange":29,"bid":99.76,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":99.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXS"},"ohlc":{"ms_of_day":55494981,"open":96.01,"high":104.68,"low":90.5,"close":99.81,"volume":2369041,"count":49846,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXS"},"trade":{"ms_of_day":55494981,"sequence":41903770,"size":1,"condition":115,"price":99.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55491161,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1727,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55494986,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241423976,"count":411949,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55494986,"sequence":41903780,"size":78,"condition":115,"price":24.9797,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"quote":{"ms_of_day":55494759,"bid_size":1,"bid_exchange":29,"bid":19.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":20.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"ohlc":{"ms_of_day":55494991,"open":22.0,"high":24.99,"low":19.39,"close":20.03,"volume":4422278,"count":38082,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"trade":{"ms_of_day":55494991,"sequence":41903795,"size":2,"condition":115,"price":20.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXMT"},"quote":{"ms_of_day":55486681,"bid_size":500,"bid_exchange":29,"bid":20.28,"bid_condition":0,"ask_size":252,"ask_exchange":29,"ask":20.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXMT"},"ohlc":{"ms_of_day":55494981,"open":19.62,"high":20.64,"low":19.61,"close":20.285,"volume":3478391,"count":42724,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXMT"},"trade":{"ms_of_day":55494981,"sequence":41903772,"size":7,"condition":115,"price":20.285,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"quote":{"ms_of_day":55494534,"bid_size":3,"bid_exchange":29,"bid":86.47,"bid_condition":0,"ask_size":265,"ask_exchange":29,"ask":86.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"ohlc":{"ms_of_day":55494984,"open":109.99,"high":112.0,"low":83.95,"close":86.49,"volume":11328767,"count":136770,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"trade":{"ms_of_day":55494984,"sequence":41903775,"size":1,"condition":115,"price":86.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55493272,"bid_size":831,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1111,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55494988,"open":16.0,"high":16.59,"low":14.67,"close":15.63,"volume":15605378,"count":129029,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55494988,"sequence":41903782,"size":100,"condition":95,"price":15.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NICE"},"quote":{"ms_of_day":55442456,"bid_size":9,"bid_exchange":29,"bid":159.78,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":160.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NICE"},"ohlc":{"ms_of_day":55494989,"open":139.85,"high":161.26,"low":136.2,"close":159.86,"volume":4044439,"count":81025,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NICE"},"trade":{"ms_of_day":55494989,"sequence":41903784,"size":10,"condition":96,"price":159.8607,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMS"},"quote":{"ms_of_day":55494736,"bid_size":557,"bid_exchange":29,"bid":24.61,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":24.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMS"},"ohlc":{"ms_of_day":55494989,"open":23.28,"high":24.92,"low":23.28,"close":24.61,"volume":1314787,"count":21356,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMS"},"trade":{"ms_of_day":55494989,"sequence":41903785,"size":1,"condition":115,"price":24.6158,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"quote":{"ms_of_day":55494160,"bid_size":1002,"bid_exchange":29,"bid":103.62,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":103.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"ohlc":{"ms_of_day":55494989,"open":99.38,"high":106.43,"low":92.28,"close":103.685,"volume":1514771,"count":44819,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"trade":{"ms_of_day":55494989,"sequence":41903787,"size":3,"condition":115,"price":103.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"quote":{"ms_of_day":55493165,"bid_size":3,"bid_exchange":29,"bid":34.67,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":34.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"ohlc":{"ms_of_day":55494982,"open":34.93,"high":38.0,"low":32.01,"close":34.67,"volume":16872160,"count":157110,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"trade":{"ms_of_day":55494982,"sequence":41903788,"size":1,"condition":115,"price":34.6769,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"quote":{"ms_of_day":55470500,"bid_size":83,"bid_exchange":29,"bid":105.58,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":105.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"ohlc":{"ms_of_day":55494990,"open":104.47,"high":109.5,"low":100.72,"close":105.64,"volume":7008784,"count":131660,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"trade":{"ms_of_day":55494990,"sequence":41903789,"size":53,"condition":115,"price":105.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNOB"},"quote":{"ms_of_day":55478220,"bid_size":329,"bid_exchange":29,"bid":24.61,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":24.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNOB"},"ohlc":{"ms_of_day":55494989,"open":25.36,"high":25.36,"low":23.13,"close":24.61,"volume":530481,"count":10509,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNOB"},"trade":{"ms_of_day":55494989,"sequence":41903786,"size":1,"condition":115,"price":24.619,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55490004,"bid_size":632,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":485,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55494990,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17693953,"count":210290,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55494990,"sequence":41903790,"size":200,"condition":0,"price":58.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55490004,"bid_size":632,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":485,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55494990,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17694053,"count":210291,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55494990,"sequence":41903791,"size":100,"condition":0,"price":58.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYLD"},"quote":{"ms_of_day":55493680,"bid_size":200,"bid_exchange":29,"bid":39.77,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":39.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYLD"},"ohlc":{"ms_of_day":55494991,"open":41.31,"high":41.9,"low":39.55,"close":39.77,"volume":3329966,"count":15641,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYLD"},"trade":{"ms_of_day":55494991,"sequence":41903793,"size":12,"condition":115,"price":39.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55490004,"bid_size":632,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":485,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55494990,"open":55.92,"high":59.11,"low":52.747,"close":58.335,"volume":17694054,"count":210292,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55494990,"sequence":41903792,"size":1,"condition":115,"price":58.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55490004,"bid_size":632,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":485,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55494991,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17694154,"count":210293,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55494991,"sequence":41903794,"size":100,"condition":0,"price":58.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZ"},"quote":{"ms_of_day":55492600,"bid_size":514,"bid_exchange":29,"bid":20.03,"bid_condition":0,"ask_size":2900,"ask_exchange":29,"ask":20.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZ"},"ohlc":{"ms_of_day":55494994,"open":18.55,"high":20.87,"low":17.27,"close":20.03,"volume":27926588,"count":143447,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZ"},"trade":{"ms_of_day":55494994,"sequence":41903807,"size":1,"condition":115,"price":20.0369,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55494874,"bid_size":13,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55494995,"open":162.19,"high":169.59,"low":137.51,"close":146.34,"volume":46529002,"count":698641,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55494995,"sequence":41903809,"size":1,"condition":115,"price":146.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"quote":{"ms_of_day":55494573,"bid_size":128,"bid_exchange":29,"bid":52.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":52.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"ohlc":{"ms_of_day":55494996,"open":48.4,"high":55.33,"low":47.5,"close":52.3,"volume":19434587,"count":240187,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"trade":{"ms_of_day":55494996,"sequence":41903812,"size":14,"condition":96,"price":52.3074,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55494993,"bid_size":1296,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":701,"ask_exchange":29,"ask":58.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55494993,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17694254,"count":210294,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55494993,"sequence":41903796,"size":100,"condition":95,"price":58.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55494993,"bid_size":1296,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":701,"ask_exchange":29,"ask":58.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55494993,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17694354,"count":210295,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55494993,"sequence":41903797,"size":100,"condition":95,"price":58.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55494993,"bid_size":1296,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":701,"ask_exchange":29,"ask":58.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55494993,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17694402,"count":210296,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55494993,"sequence":41903798,"size":48,"condition":115,"price":58.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55494993,"bid_size":1296,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":701,"ask_exchange":29,"ask":58.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55494993,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17694429,"count":210297,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55494993,"sequence":41903799,"size":27,"condition":115,"price":58.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55494993,"bid_size":1296,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":701,"ask_exchange":29,"ask":58.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55494993,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17694439,"count":210298,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55494993,"sequence":41903800,"size":10,"condition":115,"price":58.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55494993,"bid_size":1296,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":701,"ask_exchange":29,"ask":58.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55494993,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17694539,"count":210299,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55494993,"sequence":41903801,"size":100,"condition":95,"price":58.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55494993,"bid_size":1296,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":701,"ask_exchange":29,"ask":58.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55494993,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17694639,"count":210300,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55494993,"sequence":41903802,"size":100,"condition":95,"price":58.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55494993,"bid_size":1296,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":701,"ask_exchange":29,"ask":58.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55494993,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17694649,"count":210301,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55494993,"sequence":41903803,"size":10,"condition":115,"price":58.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55494993,"bid_size":1296,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":701,"ask_exchange":29,"ask":58.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55494993,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17694654,"count":210302,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55494993,"sequence":41903804,"size":5,"condition":115,"price":58.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55491161,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1727,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55494993,"open":26.71,"high":27.24,"low":24.83,"close":24.98,"volume":241424010,"count":411950,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55494993,"sequence":41903805,"size":34,"condition":115,"price":24.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55494994,"bid_size":971,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":148,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55494994,"open":55.92,"high":59.11,"low":52.747,"close":58.327,"volume":17694674,"count":210303,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55494994,"sequence":41903806,"size":20,"condition":96,"price":58.3277,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55494994,"bid_size":971,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":148,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55494994,"open":55.92,"high":59.11,"low":52.747,"close":58.327,"volume":17694694,"count":210304,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55494994,"sequence":41903808,"size":20,"condition":96,"price":58.3277,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"quote":{"ms_of_day":55491489,"bid_size":184,"bid_exchange":29,"bid":28.52,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":28.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"ohlc":{"ms_of_day":55494996,"open":26.92,"high":29.0,"low":25.11,"close":28.52,"volume":2802861,"count":43227,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"trade":{"ms_of_day":55494996,"sequence":41903810,"size":2,"condition":115,"price":28.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"quote":{"ms_of_day":55491489,"bid_size":184,"bid_exchange":29,"bid":28.52,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":28.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"ohlc":{"ms_of_day":55494996,"open":26.92,"high":29.0,"low":25.11,"close":28.52,"volume":2802863,"count":43228,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"trade":{"ms_of_day":55494996,"sequence":41903811,"size":2,"condition":115,"price":28.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"quote":{"ms_of_day":55491489,"bid_size":184,"bid_exchange":29,"bid":28.52,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":28.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"ohlc":{"ms_of_day":55494997,"open":26.92,"high":29.0,"low":25.11,"close":28.52,"volume":2802909,"count":43229,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"trade":{"ms_of_day":55494997,"sequence":41903813,"size":46,"condition":115,"price":28.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"quote":{"ms_of_day":55484275,"bid_size":201,"bid_exchange":29,"bid":0.1688,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"ohlc":{"ms_of_day":55495001,"open":0.27,"high":0.27,"low":0.156,"close":0.1694,"volume":10104415,"count":32652,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"trade":{"ms_of_day":55495001,"sequence":41903819,"size":1,"condition":115,"price":0.1694,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"quote":{"ms_of_day":55494427,"bid_size":30,"bid_exchange":29,"bid":143.16,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":143.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"ohlc":{"ms_of_day":55495003,"open":131.52,"high":148.76,"low":129.31,"close":143.17,"volume":4924974,"count":86149,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"trade":{"ms_of_day":55495003,"sequence":41903821,"size":20,"condition":115,"price":143.1779,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"quote":{"ms_of_day":55433821,"bid_size":5,"bid_exchange":29,"bid":51.83,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":51.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"ohlc":{"ms_of_day":55494998,"open":43.15,"high":52.28,"low":39.39,"close":51.85,"volume":1589244,"count":36210,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"trade":{"ms_of_day":55494998,"sequence":41903814,"size":100,"condition":4,"price":51.8516,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDSN"},"quote":{"ms_of_day":55488216,"bid_size":1251,"bid_exchange":29,"bid":6.3,"bid_condition":0,"ask_size":1617,"ask_exchange":29,"ask":6.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDSN"},"ohlc":{"ms_of_day":55495003,"open":5.85,"high":6.35,"low":5.46,"close":6.3,"volume":2140148,"count":20795,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDSN"},"trade":{"ms_of_day":55495003,"sequence":41903822,"size":1,"condition":115,"price":6.3063,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"quote":{"ms_of_day":55494991,"bid_size":2226,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1467,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"ohlc":{"ms_of_day":55494998,"open":28.01,"high":31.5,"low":27.6,"close":31.37,"volume":10223903,"count":51442,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"trade":{"ms_of_day":55494998,"sequence":41903815,"size":31,"condition":115,"price":31.375,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUB"},"quote":{"ms_of_day":55494903,"bid_size":1631,"bid_exchange":29,"bid":104.7,"bid_condition":0,"ask_size":616,"ask_exchange":29,"ask":104.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUB"},"ohlc":{"ms_of_day":55495004,"open":104.84,"high":105.21,"low":104.58,"close":104.7,"volume":6262578,"count":10817,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUB"},"trade":{"ms_of_day":55495004,"sequence":41903824,"size":553,"condition":0,"price":104.7097,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55494575,"bid_size":250,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55495005,"open":396.67,"high":422.54,"low":362.97,"close":392.2,"volume":111081490,"count":1560114,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55495005,"sequence":41903826,"size":10,"condition":115,"price":392.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"quote":{"ms_of_day":55495000,"bid_size":1177,"bid_exchange":29,"bid":21.15,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":21.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"ohlc":{"ms_of_day":55495000,"open":20.1367,"high":22.12,"low":19.5,"close":21.16,"volume":17895215,"count":132391,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"trade":{"ms_of_day":55495000,"sequence":41903816,"size":22,"condition":115,"price":21.16,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"quote":{"ms_of_day":55495001,"bid_size":3077,"bid_exchange":29,"bid":21.15,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":21.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"ohlc":{"ms_of_day":55495001,"open":20.1367,"high":22.12,"low":19.5,"close":21.1537,"volume":17895235,"count":132392,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"trade":{"ms_of_day":55495001,"sequence":41903817,"size":20,"condition":96,"price":21.1537,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"quote":{"ms_of_day":55495001,"bid_size":3077,"bid_exchange":29,"bid":21.15,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":21.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"ohlc":{"ms_of_day":55495001,"open":20.1367,"high":22.12,"low":19.5,"close":21.157,"volume":17895263,"count":132393,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"trade":{"ms_of_day":55495001,"sequence":41903818,"size":28,"condition":96,"price":21.157,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"quote":{"ms_of_day":55495001,"bid_size":3077,"bid_exchange":29,"bid":21.15,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":21.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"ohlc":{"ms_of_day":55495003,"open":20.1367,"high":22.12,"low":19.5,"close":21.155,"volume":17895264,"count":132394,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"trade":{"ms_of_day":55495003,"sequence":41903820,"size":1,"condition":115,"price":21.155,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITA"},"quote":{"ms_of_day":55493273,"bid_size":400,"bid_exchange":29,"bid":156.97,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":157.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITA"},"ohlc":{"ms_of_day":55495003,"open":149.55,"high":158.09,"low":145.83,"close":157.04,"volume":1251258,"count":22073,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITA"},"trade":{"ms_of_day":55495003,"sequence":41903823,"size":1,"condition":115,"price":157.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55493376,"bid_size":1901,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":2793,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55495007,"open":16.12,"high":16.53,"low":14.25,"close":14.65,"volume":56225881,"count":197001,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55495007,"sequence":41903830,"size":26,"condition":115,"price":14.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55495005,"bid_size":100,"bid_exchange":29,"bid":97.16,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":97.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55495005,"open":90.14,"high":97.4,"low":89.92,"close":97.17,"volume":2540705,"count":36167,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55495005,"sequence":41903827,"size":1,"condition":115,"price":97.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55493376,"bid_size":1901,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":2793,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55495007,"open":16.12,"high":16.53,"low":14.25,"close":14.65,"volume":56225941,"count":197002,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55495007,"sequence":41903832,"size":60,"condition":115,"price":14.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"quote":{"ms_of_day":55491963,"bid_size":7018,"bid_exchange":29,"bid":11.86,"bid_condition":0,"ask_size":3129,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"ohlc":{"ms_of_day":55495005,"open":12.7,"high":13.22,"low":11.31,"close":11.86,"volume":113587132,"count":194453,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"trade":{"ms_of_day":55495005,"sequence":41903828,"size":1,"condition":115,"price":11.8658,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHC"},"quote":{"ms_of_day":55484150,"bid_size":76,"bid_exchange":29,"bid":29.91,"bid_condition":0,"ask_size":708,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHC"},"ohlc":{"ms_of_day":55495004,"open":30.21,"high":31.9,"low":27.85,"close":29.91,"volume":12201194,"count":124852,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHC"},"trade":{"ms_of_day":55495004,"sequence":41903825,"size":100,"condition":0,"price":29.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLI"},"quote":{"ms_of_day":55473635,"bid_size":6,"bid_exchange":29,"bid":79.22,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":79.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLI"},"ohlc":{"ms_of_day":55495009,"open":75.95,"high":79.41,"low":71.04,"close":79.28,"volume":716538,"count":27535,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLI"},"trade":{"ms_of_day":55495009,"sequence":41903836,"size":1,"condition":115,"price":79.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNFP"},"quote":{"ms_of_day":55491161,"bid_size":121,"bid_exchange":29,"bid":108.26,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":108.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNFP"},"ohlc":{"ms_of_day":55495007,"open":107.84,"high":111.97,"low":99.35,"close":108.35,"volume":2035618,"count":39228,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNFP"},"trade":{"ms_of_day":55495007,"sequence":41903831,"size":3,"condition":115,"price":108.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"quote":{"ms_of_day":55494802,"bid_size":114,"bid_exchange":29,"bid":12.71,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":12.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"ohlc":{"ms_of_day":55495007,"open":11.19,"high":15.08,"low":10.0,"close":12.72,"volume":18562055,"count":149428,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"trade":{"ms_of_day":55495007,"sequence":41903833,"size":2,"condition":115,"price":12.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55494385,"bid_size":766,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":1473,"ask_exchange":29,"ask":8.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55495009,"open":12.03,"high":12.34,"low":8.14,"close":8.58,"volume":27086693,"count":156550,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55495009,"sequence":41903838,"size":100,"condition":4,"price":8.5868,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"quote":{"ms_of_day":55495001,"bid_size":3077,"bid_exchange":29,"bid":21.15,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":21.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"ohlc":{"ms_of_day":55495009,"open":20.1367,"high":22.12,"low":19.5,"close":21.155,"volume":17895364,"count":132395,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"trade":{"ms_of_day":55495009,"sequence":41903835,"size":100,"condition":0,"price":21.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DORM"},"quote":{"ms_of_day":55494997,"bid_size":202,"bid_exchange":29,"bid":125.64,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":126.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DORM"},"ohlc":{"ms_of_day":55495010,"open":132.46,"high":133.76,"low":122.65,"close":125.84,"volume":1042584,"count":26131,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DORM"},"trade":{"ms_of_day":55495010,"sequence":41903839,"size":1,"condition":115,"price":125.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXT"},"quote":{"ms_of_day":55476954,"bid_size":6,"bid_exchange":29,"bid":73.22,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":73.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXT"},"ohlc":{"ms_of_day":55495006,"open":68.17,"high":74.94,"low":68.05,"close":73.24,"volume":747444,"count":25377,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXT"},"trade":{"ms_of_day":55495006,"sequence":41903829,"size":1,"condition":115,"price":73.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDW"},"quote":{"ms_of_day":55482635,"bid_size":100,"bid_exchange":29,"bid":44.41,"bid_condition":0,"ask_size":173,"ask_exchange":29,"ask":44.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDW"},"ohlc":{"ms_of_day":55495010,"open":41.01,"high":45.39,"low":39.95,"close":44.49,"volume":2439124,"count":47837,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDW"},"trade":{"ms_of_day":55495010,"sequence":41903840,"size":3,"condition":96,"price":44.4924,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"quote":{"ms_of_day":55487667,"bid_size":511,"bid_exchange":29,"bid":43.11,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":43.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"ohlc":{"ms_of_day":55495010,"open":41.18,"high":45.98,"low":40.24,"close":43.11,"volume":49575631,"count":310889,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"trade":{"ms_of_day":55495010,"sequence":41903841,"size":50,"condition":115,"price":43.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVYO"},"quote":{"ms_of_day":55474195,"bid_size":43,"bid_exchange":29,"bid":32.92,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":32.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVYO"},"ohlc":{"ms_of_day":55495007,"open":36.01,"high":40.72,"low":30.05,"close":32.94,"volume":3942715,"count":50364,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVYO"},"trade":{"ms_of_day":55495007,"sequence":41903834,"size":2,"condition":115,"price":32.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494600,"bid_size":7723,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":44189,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495014,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208111317,"count":91159,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495014,"sequence":41903851,"size":4900,"condition":0,"price":11.6901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAKE"},"quote":{"ms_of_day":55484153,"bid_size":161,"bid_exchange":29,"bid":20.36,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":20.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAKE"},"ohlc":{"ms_of_day":55495015,"open":22.7,"high":23.87,"low":18.85,"close":20.37,"volume":544089,"count":9166,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAKE"},"trade":{"ms_of_day":55495015,"sequence":41903852,"size":6,"condition":115,"price":20.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"quote":{"ms_of_day":55495010,"bid_size":1577,"bid_exchange":29,"bid":21.15,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":21.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"ohlc":{"ms_of_day":55495011,"open":20.1367,"high":22.12,"low":19.5,"close":21.155,"volume":17895864,"count":132396,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"trade":{"ms_of_day":55495011,"sequence":41903842,"size":500,"condition":0,"price":21.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMR"},"quote":{"ms_of_day":55488430,"bid_size":32,"bid_exchange":29,"bid":131.46,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":132.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMR"},"ohlc":{"ms_of_day":55495009,"open":128.67,"high":145.0,"low":125.06,"close":132.016,"volume":493685,"count":20145,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMR"},"trade":{"ms_of_day":55495009,"sequence":41903837,"size":3,"condition":96,"price":132.0168,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"quote":{"ms_of_day":55482663,"bid_size":785,"bid_exchange":29,"bid":131.77,"bid_condition":0,"ask_size":2460,"ask_exchange":29,"ask":131.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"ohlc":{"ms_of_day":55495016,"open":129.16,"high":131.79,"low":129.16,"close":131.78,"volume":4192348,"count":34695,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"trade":{"ms_of_day":55495016,"sequence":41903853,"size":10000,"condition":0,"price":131.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPLA"},"quote":{"ms_of_day":55474366,"bid_size":426,"bid_exchange":29,"bid":335.22,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":335.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPLA"},"ohlc":{"ms_of_day":55495012,"open":333.96,"high":372.46,"low":305.7,"close":335.65,"volume":3120984,"count":69931,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPLA"},"trade":{"ms_of_day":55495012,"sequence":41903843,"size":1,"condition":115,"price":335.6503,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55495003,"bid_size":720,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":348,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55495012,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17694794,"count":210305,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55495012,"sequence":41903846,"size":100,"condition":0,"price":58.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPLA"},"quote":{"ms_of_day":55474366,"bid_size":426,"bid_exchange":29,"bid":335.22,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":335.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPLA"},"ohlc":{"ms_of_day":55495012,"open":333.96,"high":372.46,"low":305.7,"close":335.65,"volume":3120985,"count":69932,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPLA"},"trade":{"ms_of_day":55495012,"sequence":41903844,"size":1,"condition":115,"price":335.6503,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"quote":{"ms_of_day":55495010,"bid_size":1577,"bid_exchange":29,"bid":21.15,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":21.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"ohlc":{"ms_of_day":55495012,"open":20.1367,"high":22.12,"low":19.5,"close":21.1556,"volume":17895888,"count":132397,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"trade":{"ms_of_day":55495012,"sequence":41903845,"size":24,"condition":96,"price":21.1556,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKR"},"quote":{"ms_of_day":55494090,"bid_size":500,"bid_exchange":29,"bid":43.61,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":43.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKR"},"ohlc":{"ms_of_day":55495012,"open":41.22,"high":48.93,"low":41.22,"close":43.63,"volume":10463370,"count":78173,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKR"},"trade":{"ms_of_day":55495012,"sequence":41903847,"size":19,"condition":115,"price":43.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIU"},"quote":{"ms_of_day":55474476,"bid_size":472,"bid_exchange":29,"bid":1.99,"bid_condition":0,"ask_size":1048,"ask_exchange":29,"ask":2.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIU"},"ohlc":{"ms_of_day":55495021,"open":2.4,"high":2.79,"low":1.96,"close":1.99,"volume":851744,"count":4117,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIU"},"trade":{"ms_of_day":55495021,"sequence":41903862,"size":100,"condition":0,"price":1.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"quote":{"ms_of_day":55482663,"bid_size":785,"bid_exchange":29,"bid":131.77,"bid_condition":0,"ask_size":2460,"ask_exchange":29,"ask":131.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"ohlc":{"ms_of_day":55495021,"open":129.16,"high":131.79,"low":129.16,"close":131.77,"volume":4192349,"count":34696,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"trade":{"ms_of_day":55495021,"sequence":41903863,"size":1,"condition":115,"price":131.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"quote":{"ms_of_day":55484664,"bid_size":50,"bid_exchange":29,"bid":84.19,"bid_condition":0,"ask_size":159,"ask_exchange":29,"ask":84.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"ohlc":{"ms_of_day":55495013,"open":87.92,"high":90.99,"low":78.0,"close":84.2,"volume":19487489,"count":266652,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"trade":{"ms_of_day":55495013,"sequence":41903850,"size":40,"condition":115,"price":84.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"quote":{"ms_of_day":55495022,"bid_size":784,"bid_exchange":29,"bid":131.77,"bid_condition":0,"ask_size":2460,"ask_exchange":29,"ask":131.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"ohlc":{"ms_of_day":55495022,"open":129.16,"high":131.79,"low":129.16,"close":131.77,"volume":4192350,"count":34697,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"trade":{"ms_of_day":55495022,"sequence":41903866,"size":1,"condition":115,"price":131.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"quote":{"ms_of_day":55492727,"bid_size":6,"bid_exchange":29,"bid":243.05,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":243.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"ohlc":{"ms_of_day":55495013,"open":238.22,"high":243.33,"low":229.82,"close":243.09,"volume":3989172,"count":83614,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"trade":{"ms_of_day":55495013,"sequence":41903848,"size":2,"condition":115,"price":243.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEC"},"quote":{"ms_of_day":55481375,"bid_size":348,"bid_exchange":29,"bid":13.46,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":13.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEC"},"ohlc":{"ms_of_day":55495026,"open":12.89,"high":13.48,"low":11.13,"close":13.47,"volume":1316639,"count":17294,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEC"},"trade":{"ms_of_day":55495026,"sequence":41903872,"size":2,"condition":115,"price":13.4712,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDSB"},"quote":{"ms_of_day":55401783,"bid_size":234,"bid_exchange":29,"bid":1.25,"bid_condition":0,"ask_size":475,"ask_exchange":29,"ask":1.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDSB"},"ohlc":{"ms_of_day":55495021,"open":1.28,"high":1.43,"low":1.16,"close":1.25,"volume":1209444,"count":5612,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDSB"},"trade":{"ms_of_day":55495021,"sequence":41903861,"size":100,"condition":0,"price":1.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"quote":{"ms_of_day":55492727,"bid_size":6,"bid_exchange":29,"bid":243.05,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":243.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"ohlc":{"ms_of_day":55495013,"open":238.22,"high":243.33,"low":229.82,"close":243.09,"volume":3989173,"count":83615,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"trade":{"ms_of_day":55495013,"sequence":41903849,"size":1,"condition":115,"price":243.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"quote":{"ms_of_day":55495027,"bid_size":9601,"bid_exchange":29,"bid":2.17,"bid_condition":0,"ask_size":2111,"ask_exchange":29,"ask":2.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"ohlc":{"ms_of_day":55495027,"open":2.74,"high":2.75,"low":2.1,"close":2.18,"volume":1152176,"count":8408,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"trade":{"ms_of_day":55495027,"sequence":41903873,"size":100,"condition":0,"price":2.185,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55493559,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55495018,"open":155.67,"high":159.73,"low":148.34,"close":158.77,"volume":14874947,"count":172166,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55495018,"sequence":41903854,"size":30,"condition":115,"price":158.7764,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"quote":{"ms_of_day":55495027,"bid_size":9601,"bid_exchange":29,"bid":2.17,"bid_condition":0,"ask_size":2111,"ask_exchange":29,"ask":2.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"ohlc":{"ms_of_day":55495027,"open":2.74,"high":2.75,"low":2.1,"close":2.18,"volume":1152253,"count":8409,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"trade":{"ms_of_day":55495027,"sequence":41903874,"size":77,"condition":115,"price":2.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"quote":{"ms_of_day":55495027,"bid_size":9601,"bid_exchange":29,"bid":2.17,"bid_condition":0,"ask_size":2111,"ask_exchange":29,"ask":2.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"ohlc":{"ms_of_day":55495027,"open":2.74,"high":2.75,"low":2.1,"close":2.18,"volume":1152288,"count":8410,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"trade":{"ms_of_day":55495027,"sequence":41903875,"size":35,"condition":115,"price":2.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"quote":{"ms_of_day":55495018,"bid_size":1518,"bid_exchange":29,"bid":21.15,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":21.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"ohlc":{"ms_of_day":55495018,"open":20.1367,"high":22.12,"low":19.5,"close":21.155,"volume":17895988,"count":132398,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"trade":{"ms_of_day":55495018,"sequence":41903855,"size":100,"condition":0,"price":21.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"quote":{"ms_of_day":55495027,"bid_size":9601,"bid_exchange":29,"bid":2.17,"bid_condition":0,"ask_size":2111,"ask_exchange":29,"ask":2.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"ohlc":{"ms_of_day":55495027,"open":2.74,"high":2.75,"low":2.1,"close":2.18,"volume":1152333,"count":8411,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"trade":{"ms_of_day":55495027,"sequence":41903876,"size":45,"condition":115,"price":2.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"quote":{"ms_of_day":55495018,"bid_size":1518,"bid_exchange":29,"bid":21.15,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":21.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"ohlc":{"ms_of_day":55495019,"open":20.1367,"high":22.12,"low":19.5,"close":21.155,"volume":17896188,"count":132399,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"trade":{"ms_of_day":55495019,"sequence":41903856,"size":200,"condition":0,"price":21.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"quote":{"ms_of_day":55495027,"bid_size":9601,"bid_exchange":29,"bid":2.17,"bid_condition":0,"ask_size":2111,"ask_exchange":29,"ask":2.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"ohlc":{"ms_of_day":55495027,"open":2.74,"high":2.75,"low":2.1,"close":2.18,"volume":1152350,"count":8412,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"trade":{"ms_of_day":55495027,"sequence":41903877,"size":17,"condition":115,"price":2.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"quote":{"ms_of_day":55494980,"bid_size":400,"bid_exchange":29,"bid":129.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":129.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"ohlc":{"ms_of_day":55495019,"open":126.63,"high":130.07,"low":126.02,"close":129.25,"volume":2869221,"count":51731,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"trade":{"ms_of_day":55495019,"sequence":41903857,"size":1,"condition":115,"price":129.2594,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"quote":{"ms_of_day":55495027,"bid_size":9601,"bid_exchange":29,"bid":2.17,"bid_condition":0,"ask_size":2111,"ask_exchange":29,"ask":2.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"ohlc":{"ms_of_day":55495027,"open":2.74,"high":2.75,"low":2.1,"close":2.18,"volume":1152360,"count":8413,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"trade":{"ms_of_day":55495027,"sequence":41903878,"size":10,"condition":115,"price":2.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"quote":{"ms_of_day":55495018,"bid_size":1518,"bid_exchange":29,"bid":21.15,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":21.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"ohlc":{"ms_of_day":55495019,"open":20.1367,"high":22.12,"low":19.5,"close":21.1546,"volume":17896208,"count":132400,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"trade":{"ms_of_day":55495019,"sequence":41903858,"size":20,"condition":96,"price":21.1546,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"quote":{"ms_of_day":55495027,"bid_size":9601,"bid_exchange":29,"bid":2.17,"bid_condition":0,"ask_size":2111,"ask_exchange":29,"ask":2.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"ohlc":{"ms_of_day":55495027,"open":2.74,"high":2.75,"low":2.1,"close":2.18,"volume":1152361,"count":8414,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"trade":{"ms_of_day":55495027,"sequence":41903879,"size":1,"condition":115,"price":2.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"quote":{"ms_of_day":55495027,"bid_size":9601,"bid_exchange":29,"bid":2.17,"bid_condition":0,"ask_size":2111,"ask_exchange":29,"ask":2.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"ohlc":{"ms_of_day":55495027,"open":2.74,"high":2.75,"low":2.1,"close":2.18,"volume":1152861,"count":8415,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"trade":{"ms_of_day":55495027,"sequence":41903880,"size":500,"condition":0,"price":2.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"quote":{"ms_of_day":55495020,"bid_size":1518,"bid_exchange":29,"bid":21.15,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":21.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"ohlc":{"ms_of_day":55495020,"open":20.1367,"high":22.12,"low":19.5,"close":21.155,"volume":17896230,"count":132401,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"trade":{"ms_of_day":55495020,"sequence":41903859,"size":22,"condition":96,"price":21.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"quote":{"ms_of_day":55495027,"bid_size":9601,"bid_exchange":29,"bid":2.17,"bid_condition":0,"ask_size":2244,"ask_exchange":29,"ask":2.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"ohlc":{"ms_of_day":55495027,"open":2.74,"high":2.75,"low":2.1,"close":2.18,"volume":1152961,"count":8416,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"trade":{"ms_of_day":55495027,"sequence":41903881,"size":100,"condition":0,"price":2.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVPT"},"quote":{"ms_of_day":55481887,"bid_size":441,"bid_exchange":29,"bid":14.99,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":15.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVPT"},"ohlc":{"ms_of_day":55495020,"open":14.67,"high":15.71,"low":13.62,"close":14.95,"volume":5828552,"count":57283,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVPT"},"trade":{"ms_of_day":55495020,"sequence":41903860,"size":100,"condition":4,"price":14.9538,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"quote":{"ms_of_day":55495027,"bid_size":9617,"bid_exchange":29,"bid":2.17,"bid_condition":0,"ask_size":526,"ask_exchange":29,"ask":2.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"ohlc":{"ms_of_day":55495027,"open":2.74,"high":2.75,"low":2.1,"close":2.18,"volume":1153261,"count":8417,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"trade":{"ms_of_day":55495027,"sequence":41903883,"size":300,"condition":0,"price":2.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"quote":{"ms_of_day":55495027,"bid_size":9617,"bid_exchange":29,"bid":2.17,"bid_condition":0,"ask_size":526,"ask_exchange":29,"ask":2.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"ohlc":{"ms_of_day":55495027,"open":2.74,"high":2.75,"low":2.1,"close":2.18,"volume":1153277,"count":8418,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"trade":{"ms_of_day":55495027,"sequence":41903884,"size":16,"condition":115,"price":2.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55494341,"bid_size":51,"bid_exchange":29,"bid":516.43,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":516.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55495024,"open":476.0,"high":525.81,"low":460.0,"close":516.66,"volume":6856999,"count":145338,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55495024,"sequence":41903867,"size":3,"condition":115,"price":516.6608,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEC"},"quote":{"ms_of_day":55481375,"bid_size":348,"bid_exchange":29,"bid":13.46,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":13.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEC"},"ohlc":{"ms_of_day":55495028,"open":12.89,"high":13.48,"low":11.13,"close":13.47,"volume":1316640,"count":17295,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEC"},"trade":{"ms_of_day":55495028,"sequence":41903886,"size":1,"condition":115,"price":13.4712,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAKE"},"quote":{"ms_of_day":55484153,"bid_size":161,"bid_exchange":29,"bid":20.36,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":20.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAKE"},"ohlc":{"ms_of_day":55495028,"open":22.7,"high":23.87,"low":18.85,"close":20.41,"volume":544189,"count":9167,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAKE"},"trade":{"ms_of_day":55495028,"sequence":41903887,"size":100,"condition":0,"price":20.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55493874,"bid_size":300,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":35.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55495028,"open":41.93,"high":43.389,"low":35.03,"close":35.49,"volume":203299609,"count":1038834,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55495028,"sequence":41903888,"size":20,"condition":115,"price":35.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"quote":{"ms_of_day":55494598,"bid_size":57,"bid_exchange":29,"bid":177.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":177.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"ohlc":{"ms_of_day":55495024,"open":170.01,"high":177.42,"low":160.78,"close":177.37,"volume":13212007,"count":215081,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"trade":{"ms_of_day":55495024,"sequence":41903868,"size":2,"condition":115,"price":177.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55494341,"bid_size":51,"bid_exchange":29,"bid":516.43,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":516.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55495025,"open":476.0,"high":525.81,"low":460.0,"close":516.65,"volume":6857001,"count":145339,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55495025,"sequence":41903869,"size":2,"condition":115,"price":516.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55491206,"bid_size":602,"bid_exchange":29,"bid":31.29,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":31.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55495026,"open":28.46,"high":31.725,"low":28.17,"close":31.295,"volume":5321864,"count":37727,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55495026,"sequence":41903870,"size":1,"condition":115,"price":31.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"quote":{"ms_of_day":55494427,"bid_size":12335,"bid_exchange":29,"bid":46.12,"bid_condition":0,"ask_size":16900,"ask_exchange":29,"ask":46.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"ohlc":{"ms_of_day":55495026,"open":46.04,"high":48.71,"low":44.05,"close":46.12,"volume":17328394,"count":75683,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"trade":{"ms_of_day":55495026,"sequence":41903871,"size":16,"condition":115,"price":46.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55478220,"bid_size":1386,"bid_exchange":29,"bid":8.21,"bid_condition":0,"ask_size":1199,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55495028,"open":8.0,"high":9.15,"low":8.0,"close":8.2,"volume":9798072,"count":74685,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55495028,"sequence":41903889,"size":13,"condition":115,"price":8.2088,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CACI"},"quote":{"ms_of_day":55470149,"bid_size":3,"bid_exchange":29,"bid":374.21,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":374.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CACI"},"ohlc":{"ms_of_day":55495028,"open":328.04,"high":394.01,"low":325.0,"close":374.44,"volume":1527168,"count":48236,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CACI"},"trade":{"ms_of_day":55495028,"sequence":41903890,"size":1,"condition":115,"price":374.4456,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CACI"},"quote":{"ms_of_day":55470149,"bid_size":3,"bid_exchange":29,"bid":374.21,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":374.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CACI"},"ohlc":{"ms_of_day":55495028,"open":328.04,"high":394.01,"low":325.0,"close":374.44,"volume":1527169,"count":48237,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CACI"},"trade":{"ms_of_day":55495028,"sequence":41903891,"size":1,"condition":115,"price":374.4456,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55494599,"bid_size":100,"bid_exchange":29,"bid":85.88,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55495029,"open":106.53,"high":111.852,"low":84.64,"close":85.691,"volume":7108619,"count":102033,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55495029,"sequence":41903892,"size":1,"condition":96,"price":85.6914,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55495029,"bid_size":120,"bid_exchange":29,"bid":569.79,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55495029,"open":561.44,"high":604.52,"low":500.94,"close":569.8,"volume":467992124,"count":3986441,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55495029,"sequence":41903894,"size":100,"condition":0,"price":569.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55495029,"bid_size":120,"bid_exchange":29,"bid":569.79,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55495029,"open":561.44,"high":604.52,"low":500.94,"close":569.8,"volume":467992129,"count":3986442,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55495029,"sequence":41903895,"size":5,"condition":115,"price":569.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"quote":{"ms_of_day":55493229,"bid_size":3,"bid_exchange":29,"bid":71.42,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":71.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"ohlc":{"ms_of_day":55495021,"open":72.01,"high":73.12,"low":70.32,"close":71.41,"volume":6715737,"count":81490,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"trade":{"ms_of_day":55495021,"sequence":41903864,"size":1,"condition":96,"price":71.4136,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ING"},"quote":{"ms_of_day":55487564,"bid_size":6731,"bid_exchange":29,"bid":20.12,"bid_condition":0,"ask_size":9106,"ask_exchange":29,"ask":20.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ING"},"ohlc":{"ms_of_day":55495027,"open":17.9,"high":20.998,"low":17.706,"close":20.125,"volume":13748463,"count":66312,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ING"},"trade":{"ms_of_day":55495027,"sequence":41903885,"size":17,"condition":115,"price":20.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"quote":{"ms_of_day":55493847,"bid_size":2300,"bid_exchange":29,"bid":7.96,"bid_condition":0,"ask_size":3820,"ask_exchange":29,"ask":7.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"ohlc":{"ms_of_day":55495022,"open":9.99,"high":10.16,"low":6.78,"close":7.96,"volume":96327681,"count":314133,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"trade":{"ms_of_day":55495022,"sequence":41903865,"size":100,"condition":0,"price":7.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"quote":{"ms_of_day":55495030,"bid_size":1240,"bid_exchange":29,"bid":199.47,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":199.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"ohlc":{"ms_of_day":55495030,"open":204.42,"high":212.24,"low":192.82,"close":199.49,"volume":6673158,"count":136650,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"trade":{"ms_of_day":55495030,"sequence":41903897,"size":159,"condition":0,"price":199.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ING"},"quote":{"ms_of_day":55487564,"bid_size":6731,"bid_exchange":29,"bid":20.12,"bid_condition":0,"ask_size":9106,"ask_exchange":29,"ask":20.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ING"},"ohlc":{"ms_of_day":55495029,"open":17.9,"high":20.998,"low":17.706,"close":20.125,"volume":13748465,"count":66313,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ING"},"trade":{"ms_of_day":55495029,"sequence":41903893,"size":2,"condition":115,"price":20.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55484949,"bid_size":210,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55495027,"open":454.32,"high":485.0,"low":423.55,"close":442.34,"volume":7217034,"count":249069,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55495027,"sequence":41903882,"size":1,"condition":115,"price":442.343,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55495030,"bid_size":51,"bid_exchange":29,"bid":97.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":97.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55495030,"open":90.14,"high":97.4,"low":89.92,"close":97.16,"volume":2540805,"count":36168,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55495030,"sequence":41903896,"size":100,"condition":95,"price":97.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55494599,"bid_size":100,"bid_exchange":29,"bid":85.88,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55495031,"open":106.53,"high":111.852,"low":84.64,"close":85.97,"volume":7108719,"count":102034,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55495031,"sequence":41903904,"size":100,"condition":0,"price":85.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55495030,"bid_size":1132,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55495030,"open":43.37,"high":46.41,"low":38.07,"close":42.88,"volume":169592449,"count":1009249,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55495030,"sequence":41903898,"size":1,"condition":115,"price":42.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55495030,"bid_size":1132,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55495030,"open":43.37,"high":46.41,"low":38.07,"close":42.88,"volume":169592505,"count":1009250,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55495030,"sequence":41903899,"size":56,"condition":115,"price":42.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55495030,"bid_size":1132,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55495030,"open":43.37,"high":46.41,"low":38.07,"close":42.88,"volume":169592525,"count":1009251,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55495030,"sequence":41903900,"size":20,"condition":115,"price":42.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55495030,"bid_size":1132,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55495030,"open":43.37,"high":46.41,"low":38.07,"close":42.88,"volume":169592620,"count":1009252,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55495030,"sequence":41903901,"size":95,"condition":115,"price":42.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBWB"},"quote":{"ms_of_day":55495030,"bid_size":301,"bid_exchange":29,"bid":63.97,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":63.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBWB"},"ohlc":{"ms_of_day":55495030,"open":69.67,"high":70.29,"low":61.0,"close":63.98,"volume":3448987,"count":34140,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBWB"},"trade":{"ms_of_day":55495030,"sequence":41903902,"size":100,"condition":95,"price":63.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEC"},"quote":{"ms_of_day":55481375,"bid_size":348,"bid_exchange":29,"bid":13.46,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":13.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEC"},"ohlc":{"ms_of_day":55495031,"open":12.89,"high":13.48,"low":11.13,"close":13.47,"volume":1316641,"count":17296,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEC"},"trade":{"ms_of_day":55495031,"sequence":41903903,"size":1,"condition":115,"price":13.4712,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55494895,"bid_size":500,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":91.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55495031,"open":75.63,"high":97.3,"low":73.45,"close":91.76,"volume":276977077,"count":1851815,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55495031,"sequence":41903905,"size":100,"condition":0,"price":91.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55495031,"bid_size":637,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":1567,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55495031,"open":43.37,"high":46.41,"low":38.07,"close":42.88,"volume":169592820,"count":1009253,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55495031,"sequence":41903906,"size":200,"condition":0,"price":42.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55495031,"bid_size":637,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":1567,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55495031,"open":43.37,"high":46.41,"low":38.07,"close":42.88,"volume":169593020,"count":1009254,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55495031,"sequence":41903907,"size":200,"condition":0,"price":42.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55495031,"bid_size":637,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":1567,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55495032,"open":43.37,"high":46.41,"low":38.07,"close":42.88,"volume":169593070,"count":1009255,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55495032,"sequence":41903910,"size":50,"condition":96,"price":42.8822,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"quote":{"ms_of_day":55489589,"bid_size":308,"bid_exchange":29,"bid":16.59,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":16.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"ohlc":{"ms_of_day":55495031,"open":14.71,"high":19.68,"low":14.0,"close":16.61,"volume":33803114,"count":310534,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"trade":{"ms_of_day":55495031,"sequence":41903908,"size":1,"condition":115,"price":16.6115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55493376,"bid_size":1901,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":2793,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55495031,"open":16.12,"high":16.53,"low":14.25,"close":14.65,"volume":56226040,"count":197003,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55495031,"sequence":41903909,"size":99,"condition":115,"price":14.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495030,"bid_size":490,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":435,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495034,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947807341,"count":10741880,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495034,"sequence":41903916,"size":100,"condition":0,"price":112.795,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55492562,"bid_size":10,"bid_exchange":29,"bid":52.02,"bid_condition":0,"ask_size":227,"ask_exchange":29,"ask":52.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55495034,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7409302,"count":121323,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55495034,"sequence":41903917,"size":100,"condition":0,"price":52.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55492394,"bid_size":26,"bid_exchange":29,"bid":170.85,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":171.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55495035,"open":199.1,"high":201.7,"low":166.2,"close":171.13,"volume":11383903,"count":173304,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55495035,"sequence":41903918,"size":4,"condition":115,"price":171.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"quote":{"ms_of_day":55487233,"bid_size":350,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":2.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"ohlc":{"ms_of_day":55495037,"open":2.5273,"high":2.87,"low":2.2,"close":2.35,"volume":1617318,"count":6432,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"trade":{"ms_of_day":55495037,"sequence":41903920,"size":56,"condition":115,"price":2.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"quote":{"ms_of_day":55487233,"bid_size":350,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":2.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"ohlc":{"ms_of_day":55495037,"open":2.5273,"high":2.87,"low":2.2,"close":2.35,"volume":1617518,"count":6433,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"trade":{"ms_of_day":55495037,"sequence":41903921,"size":200,"condition":0,"price":2.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55495037,"bid_size":611,"bid_exchange":29,"bid":27.73,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55495037,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4784474,"count":67605,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55495037,"sequence":41903922,"size":47,"condition":115,"price":27.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55495038,"bid_size":220,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55495038,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4784487,"count":67606,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55495038,"sequence":41903923,"size":13,"condition":115,"price":27.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55495038,"bid_size":220,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55495038,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4784587,"count":67607,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55495038,"sequence":41903924,"size":100,"condition":95,"price":27.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55495038,"bid_size":220,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55495038,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4784685,"count":67608,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55495038,"sequence":41903925,"size":98,"condition":115,"price":27.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55495038,"bid_size":220,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55495038,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4784785,"count":67609,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55495038,"sequence":41903926,"size":100,"condition":95,"price":27.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55495038,"bid_size":220,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55495038,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4784885,"count":67610,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55495038,"sequence":41903927,"size":100,"condition":95,"price":27.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55495038,"bid_size":220,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55495038,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4784985,"count":67611,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55495038,"sequence":41903928,"size":100,"condition":95,"price":27.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55495038,"bid_size":220,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55495038,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4785085,"count":67612,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55495038,"sequence":41903929,"size":100,"condition":95,"price":27.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55495038,"bid_size":220,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55495038,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4785132,"count":67613,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55495038,"sequence":41903930,"size":47,"condition":115,"price":27.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55495038,"bid_size":220,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55495038,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4785185,"count":67614,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55495038,"sequence":41903931,"size":53,"condition":115,"price":27.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55495038,"bid_size":220,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55495038,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4785285,"count":67615,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55495038,"sequence":41903932,"size":100,"condition":0,"price":27.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55495038,"bid_size":220,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55495038,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4785295,"count":67616,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55495038,"sequence":41903933,"size":10,"condition":115,"price":27.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55495031,"bid_size":150,"bid_exchange":29,"bid":79.68,"bid_condition":0,"ask_size":81,"ask_exchange":29,"ask":79.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55495033,"open":93.77,"high":94.85,"low":77.98,"close":79.68,"volume":30846412,"count":374993,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55495033,"sequence":41903911,"size":20,"condition":96,"price":79.6877,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55495038,"bid_size":220,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55495038,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4785495,"count":67617,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55495038,"sequence":41903934,"size":200,"condition":0,"price":27.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55494599,"bid_size":100,"bid_exchange":29,"bid":85.88,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55495033,"open":106.53,"high":111.852,"low":84.64,"close":85.97,"volume":7108819,"count":102035,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55495033,"sequence":41903912,"size":100,"condition":0,"price":85.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"quote":{"ms_of_day":55494269,"bid_size":1041,"bid_exchange":29,"bid":34.52,"bid_condition":0,"ask_size":1516,"ask_exchange":29,"ask":34.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"ohlc":{"ms_of_day":55495038,"open":31.6,"high":35.786,"low":30.99,"close":34.52,"volume":42696087,"count":233496,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"trade":{"ms_of_day":55495038,"sequence":41903936,"size":508,"condition":0,"price":34.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRVI"},"quote":{"ms_of_day":55483060,"bid_size":1241,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":1284,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRVI"},"ohlc":{"ms_of_day":55495034,"open":4.5,"high":6.98,"low":4.22,"close":6.5,"volume":5145412,"count":37368,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRVI"},"trade":{"ms_of_day":55495034,"sequence":41903915,"size":3,"condition":115,"price":6.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"quote":{"ms_of_day":55494017,"bid_size":1821,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":1466,"ask_exchange":29,"ask":37.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"ohlc":{"ms_of_day":55495033,"open":36.15,"high":37.9,"low":34.65,"close":37.43,"volume":162382372,"count":450368,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"trade":{"ms_of_day":55495033,"sequence":41903913,"size":4,"condition":115,"price":37.4313,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"quote":{"ms_of_day":55437635,"bid_size":600,"bid_exchange":29,"bid":23.41,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":23.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"ohlc":{"ms_of_day":55495033,"open":23.677,"high":23.99,"low":23.27,"close":23.55,"volume":57780,"count":797,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"trade":{"ms_of_day":55495033,"sequence":41903914,"size":2,"condition":115,"price":23.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55495038,"bid_size":220,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":555,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55495038,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4785496,"count":67618,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55495038,"sequence":41903938,"size":1,"condition":115,"price":27.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55495039,"bid_size":228,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":555,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55495039,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4785502,"count":67619,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55495039,"sequence":41903939,"size":6,"condition":115,"price":27.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55495039,"bid_size":228,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":555,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55495039,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4785508,"count":67620,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55495039,"sequence":41903940,"size":6,"condition":115,"price":27.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWM"},"quote":{"ms_of_day":55492249,"bid_size":27,"bid_exchange":29,"bid":133.3,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":133.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWM"},"ohlc":{"ms_of_day":55495036,"open":129.3,"high":138.088,"low":120.001,"close":133.311,"volume":9842552,"count":187777,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWM"},"trade":{"ms_of_day":55495036,"sequence":41903919,"size":2,"condition":115,"price":133.3114,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENTG"},"quote":{"ms_of_day":55487848,"bid_size":1,"bid_exchange":29,"bid":93.12,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":93.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENTG"},"ohlc":{"ms_of_day":55495039,"open":99.55,"high":103.97,"low":90.93,"close":93.15,"volume":41232952,"count":141753,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENTG"},"trade":{"ms_of_day":55495039,"sequence":41903944,"size":25,"condition":115,"price":93.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"quote":{"ms_of_day":55494637,"bid_size":473,"bid_exchange":29,"bid":53.77,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":53.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"ohlc":{"ms_of_day":55495038,"open":54.64,"high":56.22,"low":50.52,"close":53.78,"volume":2992601,"count":52138,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"trade":{"ms_of_day":55495038,"sequence":41903935,"size":74,"condition":115,"price":53.7826,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55492036,"bid_size":947,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55495040,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5540546,"count":79017,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55495040,"sequence":41903945,"size":100,"condition":0,"price":16.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNOM"},"quote":{"ms_of_day":55477938,"bid_size":5,"bid_exchange":29,"bid":44.5,"bid_condition":0,"ask_size":294,"ask_exchange":29,"ask":44.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNOM"},"ohlc":{"ms_of_day":55495039,"open":47.17,"high":48.23,"low":39.51,"close":44.53,"volume":11774444,"count":129161,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNOM"},"trade":{"ms_of_day":55495039,"sequence":41903942,"size":7,"condition":115,"price":44.5384,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55492036,"bid_size":947,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55495040,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5540646,"count":79018,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55495040,"sequence":41903948,"size":100,"condition":0,"price":16.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"quote":{"ms_of_day":55494990,"bid_size":23,"bid_exchange":29,"bid":113.07,"bid_condition":0,"ask_size":314,"ask_exchange":29,"ask":113.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"ohlc":{"ms_of_day":55495038,"open":120.11,"high":129.26,"low":107.45,"close":113.07,"volume":22186299,"count":281141,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"trade":{"ms_of_day":55495038,"sequence":41903937,"size":1,"condition":115,"price":113.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"quote":{"ms_of_day":55491590,"bid_size":6301,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":13337,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"ohlc":{"ms_of_day":55495039,"open":11.56,"high":11.67,"low":9.89,"close":11.05,"volume":196505404,"count":302117,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"trade":{"ms_of_day":55495039,"sequence":41903941,"size":1,"condition":115,"price":11.05,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWG"},"quote":{"ms_of_day":55490350,"bid_size":4200,"bid_exchange":29,"bid":37.64,"bid_condition":0,"ask_size":2021,"ask_exchange":29,"ask":37.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWG"},"ohlc":{"ms_of_day":55495039,"open":37.61,"high":39.02,"low":37.19,"close":37.64,"volume":7528001,"count":34055,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWG"},"trade":{"ms_of_day":55495039,"sequence":41903943,"size":53,"condition":115,"price":37.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"quote":{"ms_of_day":55493506,"bid_size":400,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":509,"ask_exchange":29,"ask":35.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"ohlc":{"ms_of_day":55495041,"open":35.89,"high":41.14,"low":33.86,"close":35.33,"volume":9358676,"count":111166,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"trade":{"ms_of_day":55495041,"sequence":41903949,"size":35,"condition":115,"price":35.335,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"quote":{"ms_of_day":55495040,"bid_size":6001,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":15061,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"ohlc":{"ms_of_day":55495040,"open":11.56,"high":11.67,"low":9.89,"close":11.05,"volume":196505614,"count":302118,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"trade":{"ms_of_day":55495040,"sequence":41903946,"size":210,"condition":0,"price":11.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"quote":{"ms_of_day":55495040,"bid_size":6001,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":15061,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"ohlc":{"ms_of_day":55495040,"open":11.56,"high":11.67,"low":9.89,"close":11.05,"volume":196505779,"count":302119,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"trade":{"ms_of_day":55495040,"sequence":41903947,"size":165,"condition":0,"price":11.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"quote":{"ms_of_day":55495042,"bid_size":115,"bid_exchange":29,"bid":43.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":43.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"ohlc":{"ms_of_day":55495042,"open":44.89,"high":47.26,"low":41.37,"close":43.25,"volume":5027776,"count":65476,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"trade":{"ms_of_day":55495042,"sequence":41903950,"size":100,"condition":0,"price":43.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55495030,"bid_size":56,"bid_exchange":29,"bid":49.28,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":49.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55495046,"open":60.99,"high":60.99,"low":47.87,"close":49.29,"volume":7807945,"count":116215,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55495046,"sequence":41903960,"size":100,"condition":0,"price":49.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"quote":{"ms_of_day":55495042,"bid_size":115,"bid_exchange":29,"bid":43.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":43.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"ohlc":{"ms_of_day":55495042,"open":44.89,"high":47.26,"low":41.37,"close":43.25,"volume":5027876,"count":65477,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"trade":{"ms_of_day":55495042,"sequence":41903951,"size":100,"condition":0,"price":43.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"quote":{"ms_of_day":55495042,"bid_size":115,"bid_exchange":29,"bid":43.24,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":43.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"ohlc":{"ms_of_day":55495042,"open":44.89,"high":47.26,"low":41.37,"close":43.25,"volume":5027877,"count":65478,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"trade":{"ms_of_day":55495042,"sequence":41903952,"size":1,"condition":115,"price":43.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"quote":{"ms_of_day":55495043,"bid_size":4,"bid_exchange":29,"bid":43.25,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":43.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"ohlc":{"ms_of_day":55495043,"open":44.89,"high":47.26,"low":41.37,"close":43.25,"volume":5027977,"count":65479,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"trade":{"ms_of_day":55495043,"sequence":41903953,"size":100,"condition":95,"price":43.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"quote":{"ms_of_day":55495043,"bid_size":4,"bid_exchange":29,"bid":43.25,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":43.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"ohlc":{"ms_of_day":55495043,"open":44.89,"high":47.26,"low":41.37,"close":43.26,"volume":5027987,"count":65480,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"trade":{"ms_of_day":55495043,"sequence":41903954,"size":10,"condition":115,"price":43.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"quote":{"ms_of_day":55495043,"bid_size":4,"bid_exchange":29,"bid":43.25,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":43.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"ohlc":{"ms_of_day":55495043,"open":44.89,"high":47.26,"low":41.37,"close":43.27,"volume":5028031,"count":65481,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"trade":{"ms_of_day":55495043,"sequence":41903955,"size":44,"condition":115,"price":43.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"quote":{"ms_of_day":55478688,"bid_size":1315,"bid_exchange":29,"bid":2.21,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":2.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"ohlc":{"ms_of_day":55495045,"open":1.31,"high":2.73,"low":1.25,"close":2.21,"volume":40609489,"count":128271,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"trade":{"ms_of_day":55495045,"sequence":41903958,"size":1000,"condition":0,"price":2.2101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"quote":{"ms_of_day":55495043,"bid_size":4,"bid_exchange":29,"bid":43.25,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":43.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"ohlc":{"ms_of_day":55495044,"open":44.89,"high":47.26,"low":41.37,"close":43.27,"volume":5028087,"count":65482,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"trade":{"ms_of_day":55495044,"sequence":41903956,"size":56,"condition":115,"price":43.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55494999,"bid_size":1261,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":498,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55495047,"open":27.01,"high":29.4,"low":25.54,"close":28.55,"volume":19289557,"count":163846,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55495047,"sequence":41903961,"size":100,"condition":4,"price":28.5591,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"quote":{"ms_of_day":55495042,"bid_size":274,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":388,"ask_exchange":29,"ask":26.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"ohlc":{"ms_of_day":55495045,"open":29.1,"high":30.8,"low":25.86,"close":26.2,"volume":23028719,"count":169831,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"trade":{"ms_of_day":55495045,"sequence":41903959,"size":5,"condition":115,"price":26.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"quote":{"ms_of_day":55495041,"bid_size":6001,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":15161,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"ohlc":{"ms_of_day":55495045,"open":11.56,"high":11.67,"low":9.89,"close":11.05,"volume":196507079,"count":302120,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"trade":{"ms_of_day":55495045,"sequence":41903957,"size":1300,"condition":0,"price":11.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"quote":{"ms_of_day":55494201,"bid_size":18,"bid_exchange":29,"bid":364.8,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":364.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"ohlc":{"ms_of_day":55495051,"open":398.13,"high":401.99,"low":346.2,"close":364.97,"volume":14338550,"count":322637,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"trade":{"ms_of_day":55495051,"sequence":41903972,"size":1,"condition":115,"price":364.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55495038,"bid_size":167,"bid_exchange":29,"bid":49.5,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55495051,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16381897,"count":198782,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55495051,"sequence":41903975,"size":4,"condition":115,"price":49.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55495039,"bid_size":228,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":555,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55495052,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4785543,"count":67621,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55495052,"sequence":41903979,"size":35,"condition":115,"price":27.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55495031,"bid_size":200,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":91.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55495053,"open":75.63,"high":97.3,"low":73.45,"close":91.76,"volume":276977250,"count":1851816,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55495053,"sequence":41903981,"size":173,"condition":0,"price":91.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"quote":{"ms_of_day":55495053,"bid_size":1259,"bid_exchange":29,"bid":10.67,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":10.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"ohlc":{"ms_of_day":55495054,"open":11.1,"high":11.34,"low":10.61,"close":10.67,"volume":2259259,"count":13511,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"trade":{"ms_of_day":55495054,"sequence":41903982,"size":300,"condition":0,"price":10.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"quote":{"ms_of_day":55495053,"bid_size":1259,"bid_exchange":29,"bid":10.67,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":10.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"ohlc":{"ms_of_day":55495054,"open":11.1,"high":11.34,"low":10.61,"close":10.67,"volume":2259559,"count":13512,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"trade":{"ms_of_day":55495054,"sequence":41903983,"size":300,"condition":0,"price":10.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"quote":{"ms_of_day":55495048,"bid_size":80,"bid_exchange":29,"bid":35.69,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":35.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"ohlc":{"ms_of_day":55495048,"open":36.02,"high":36.72,"low":33.45,"close":35.71,"volume":6918435,"count":92566,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"trade":{"ms_of_day":55495048,"sequence":41903962,"size":3,"condition":115,"price":35.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"quote":{"ms_of_day":55495048,"bid_size":80,"bid_exchange":29,"bid":35.69,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":35.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"ohlc":{"ms_of_day":55495048,"open":36.02,"high":36.72,"low":33.45,"close":35.7,"volume":6918454,"count":92567,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"trade":{"ms_of_day":55495048,"sequence":41903963,"size":19,"condition":115,"price":35.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"quote":{"ms_of_day":55495048,"bid_size":80,"bid_exchange":29,"bid":35.69,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":35.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"ohlc":{"ms_of_day":55495048,"open":36.02,"high":36.72,"low":33.45,"close":35.7,"volume":6918526,"count":92568,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"trade":{"ms_of_day":55495048,"sequence":41903964,"size":72,"condition":115,"price":35.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"quote":{"ms_of_day":55495048,"bid_size":80,"bid_exchange":29,"bid":35.69,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":35.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"ohlc":{"ms_of_day":55495048,"open":36.02,"high":36.72,"low":33.45,"close":35.7,"volume":6918560,"count":92569,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"trade":{"ms_of_day":55495048,"sequence":41903965,"size":34,"condition":115,"price":35.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"quote":{"ms_of_day":55495048,"bid_size":80,"bid_exchange":29,"bid":35.69,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":35.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"ohlc":{"ms_of_day":55495048,"open":36.02,"high":36.72,"low":33.45,"close":35.7,"volume":6918598,"count":92570,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"trade":{"ms_of_day":55495048,"sequence":41903966,"size":38,"condition":115,"price":35.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"quote":{"ms_of_day":55495048,"bid_size":80,"bid_exchange":29,"bid":35.69,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":35.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"ohlc":{"ms_of_day":55495049,"open":36.02,"high":36.72,"low":33.45,"close":35.71,"volume":6918698,"count":92571,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"trade":{"ms_of_day":55495049,"sequence":41903967,"size":100,"condition":0,"price":35.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"quote":{"ms_of_day":55495048,"bid_size":80,"bid_exchange":29,"bid":35.69,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":35.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"ohlc":{"ms_of_day":55495050,"open":36.02,"high":36.72,"low":33.45,"close":35.71,"volume":6918716,"count":92572,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"trade":{"ms_of_day":55495050,"sequence":41903969,"size":18,"condition":115,"price":35.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNAP"},"quote":{"ms_of_day":55494508,"bid_size":5918,"bid_exchange":29,"bid":9.31,"bid_condition":0,"ask_size":8700,"ask_exchange":29,"ask":9.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNAP"},"ohlc":{"ms_of_day":55495050,"open":10.26,"high":10.94,"low":9.03,"close":9.31,"volume":50960654,"count":119373,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNAP"},"trade":{"ms_of_day":55495050,"sequence":41903968,"size":10,"condition":115,"price":9.315,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"quote":{"ms_of_day":55495048,"bid_size":80,"bid_exchange":29,"bid":35.69,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":35.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"ohlc":{"ms_of_day":55495050,"open":36.02,"high":36.72,"low":33.45,"close":35.71,"volume":6918745,"count":92573,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"trade":{"ms_of_day":55495050,"sequence":41903970,"size":29,"condition":115,"price":35.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55495051,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55495052,"open":164.11,"high":169.99,"low":153.61,"close":163.39,"volume":29480545,"count":533560,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55495052,"sequence":41903978,"size":6,"condition":115,"price":163.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"quote":{"ms_of_day":55495048,"bid_size":80,"bid_exchange":29,"bid":35.69,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":35.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"ohlc":{"ms_of_day":55495051,"open":36.02,"high":36.72,"low":33.45,"close":35.7,"volume":6918768,"count":92574,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"trade":{"ms_of_day":55495051,"sequence":41903971,"size":23,"condition":96,"price":35.7065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"quote":{"ms_of_day":55495048,"bid_size":80,"bid_exchange":29,"bid":35.69,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":35.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"ohlc":{"ms_of_day":55495051,"open":36.02,"high":36.72,"low":33.45,"close":35.7,"volume":6918794,"count":92575,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"trade":{"ms_of_day":55495051,"sequence":41903973,"size":26,"condition":96,"price":35.7056,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"quote":{"ms_of_day":55495050,"bid_size":726,"bid_exchange":29,"bid":57.95,"bid_condition":0,"ask_size":1253,"ask_exchange":29,"ask":57.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"ohlc":{"ms_of_day":55495051,"open":55.6,"high":58.83,"low":55.08,"close":57.95,"volume":16625594,"count":112463,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"trade":{"ms_of_day":55495051,"sequence":41903976,"size":12,"condition":115,"price":57.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BE"},"quote":{"ms_of_day":55494322,"bid_size":128,"bid_exchange":29,"bid":22.03,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":22.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BE"},"ohlc":{"ms_of_day":55495053,"open":23.62,"high":25.36,"low":21.13,"close":22.07,"volume":11876321,"count":114219,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BE"},"trade":{"ms_of_day":55495053,"sequence":41903980,"size":100,"condition":0,"price":22.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"quote":{"ms_of_day":55485474,"bid_size":2600,"bid_exchange":29,"bid":8.93,"bid_condition":0,"ask_size":15823,"ask_exchange":29,"ask":8.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"ohlc":{"ms_of_day":55495052,"open":8.51,"high":10.56,"low":8.03,"close":8.93,"volume":50267014,"count":116065,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"trade":{"ms_of_day":55495052,"sequence":41903977,"size":23,"condition":115,"price":8.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BE"},"quote":{"ms_of_day":55494322,"bid_size":128,"bid_exchange":29,"bid":22.03,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":22.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BE"},"ohlc":{"ms_of_day":55495054,"open":23.62,"high":25.36,"low":21.13,"close":22.02,"volume":11876341,"count":114220,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BE"},"trade":{"ms_of_day":55495054,"sequence":41903984,"size":20,"condition":96,"price":22.0242,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55495003,"bid_size":720,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":348,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55495051,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17694894,"count":210306,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55495051,"sequence":41903974,"size":100,"condition":0,"price":58.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"quote":{"ms_of_day":55495048,"bid_size":233,"bid_exchange":29,"bid":43.48,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":43.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"ohlc":{"ms_of_day":55495054,"open":38.13,"high":43.97,"low":37.58,"close":43.49,"volume":4192265,"count":67100,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"trade":{"ms_of_day":55495054,"sequence":41903985,"size":9,"condition":115,"price":43.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55495047,"bid_size":1,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":117.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55495057,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51630637,"count":517615,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55495057,"sequence":41903988,"size":1,"condition":115,"price":117.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REAL"},"quote":{"ms_of_day":55488122,"bid_size":1766,"bid_exchange":29,"bid":6.04,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":6.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REAL"},"ohlc":{"ms_of_day":55495058,"open":5.31,"high":6.5,"low":4.51,"close":6.04,"volume":11894999,"count":58935,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REAL"},"trade":{"ms_of_day":55495058,"sequence":41903989,"size":21,"condition":115,"price":6.045,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REAL"},"quote":{"ms_of_day":55488122,"bid_size":1766,"bid_exchange":29,"bid":6.04,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":6.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REAL"},"ohlc":{"ms_of_day":55495058,"open":5.31,"high":6.5,"low":4.51,"close":6.04,"volume":11895002,"count":58936,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REAL"},"trade":{"ms_of_day":55495058,"sequence":41903990,"size":3,"condition":115,"price":6.045,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"quote":{"ms_of_day":55495058,"bid_size":1,"bid_exchange":29,"bid":372.88,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":373.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"ohlc":{"ms_of_day":55495058,"open":352.69,"high":374.955,"low":328.45,"close":373.0,"volume":6873819,"count":171272,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"trade":{"ms_of_day":55495058,"sequence":41903991,"size":15,"condition":115,"price":373.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"quote":{"ms_of_day":55495060,"bid_size":11,"bid_exchange":29,"bid":140.89,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":140.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"ohlc":{"ms_of_day":55495060,"open":149.6,"high":163.66,"low":139.66,"close":140.97,"volume":6268698,"count":98310,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"trade":{"ms_of_day":55495060,"sequence":41903998,"size":3,"condition":115,"price":140.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"quote":{"ms_of_day":55495060,"bid_size":22,"bid_exchange":29,"bid":140.9,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":140.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"ohlc":{"ms_of_day":55495060,"open":149.6,"high":163.66,"low":139.66,"close":140.97,"volume":6268755,"count":98311,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"trade":{"ms_of_day":55495060,"sequence":41903999,"size":57,"condition":115,"price":140.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"quote":{"ms_of_day":55495060,"bid_size":22,"bid_exchange":29,"bid":140.9,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":140.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"ohlc":{"ms_of_day":55495060,"open":149.6,"high":163.66,"low":139.66,"close":140.97,"volume":6268756,"count":98312,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"trade":{"ms_of_day":55495060,"sequence":41904000,"size":1,"condition":115,"price":140.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495035,"bid_size":490,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":435,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495064,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947807348,"count":10741881,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495064,"sequence":41904006,"size":7,"condition":115,"price":112.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55495044,"bid_size":604,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55495065,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57688924,"count":416327,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55495065,"sequence":41904008,"size":200,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OHI"},"quote":{"ms_of_day":55495056,"bid_size":269,"bid_exchange":29,"bid":37.64,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":37.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OHI"},"ohlc":{"ms_of_day":55495056,"open":36.84,"high":38.64,"low":36.26,"close":37.65,"volume":8570557,"count":112222,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OHI"},"trade":{"ms_of_day":55495056,"sequence":41903987,"size":2,"condition":115,"price":37.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55489741,"bid_size":100,"bid_exchange":29,"bid":268.17,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55495055,"open":271.94,"high":276.6,"low":250.43,"close":268.33,"volume":36479373,"count":508085,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55495055,"sequence":41903986,"size":7,"condition":115,"price":268.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPRO"},"quote":{"ms_of_day":55493130,"bid_size":1028,"bid_exchange":29,"bid":10.55,"bid_condition":0,"ask_size":186,"ask_exchange":29,"ask":10.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPRO"},"ohlc":{"ms_of_day":55495058,"open":12.55,"high":12.55,"low":9.52,"close":10.55,"volume":5411419,"count":68558,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPRO"},"trade":{"ms_of_day":55495058,"sequence":41903992,"size":100,"condition":0,"price":10.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"quote":{"ms_of_day":55492369,"bid_size":4601,"bid_exchange":29,"bid":18.73,"bid_condition":0,"ask_size":11703,"ask_exchange":29,"ask":18.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"ohlc":{"ms_of_day":55495060,"open":20.1,"high":20.19,"low":18.39,"close":18.73,"volume":32234809,"count":165705,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"trade":{"ms_of_day":55495060,"sequence":41903996,"size":100,"condition":4,"price":18.7393,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"quote":{"ms_of_day":55495056,"bid_size":2312,"bid_exchange":29,"bid":26.07,"bid_condition":0,"ask_size":1051,"ask_exchange":29,"ask":26.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"ohlc":{"ms_of_day":55495058,"open":28.14,"high":29.78,"low":25.83,"close":26.07,"volume":45373973,"count":299731,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"trade":{"ms_of_day":55495058,"sequence":41903993,"size":100,"condition":0,"price":26.075,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"quote":{"ms_of_day":55479970,"bid_size":106,"bid_exchange":29,"bid":143.36,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":143.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"ohlc":{"ms_of_day":55495061,"open":139.0,"high":150.0,"low":130.25,"close":143.44,"volume":5352077,"count":109538,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"trade":{"ms_of_day":55495061,"sequence":41904002,"size":5,"condition":115,"price":143.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"quote":{"ms_of_day":55494398,"bid_size":5020,"bid_exchange":29,"bid":9.04,"bid_condition":0,"ask_size":4703,"ask_exchange":29,"ask":9.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"ohlc":{"ms_of_day":55495059,"open":8.71,"high":9.1,"low":8.44,"close":9.04,"volume":15683895,"count":55170,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"trade":{"ms_of_day":55495059,"sequence":41903994,"size":100,"condition":4,"price":9.0458,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HGV"},"quote":{"ms_of_day":55485588,"bid_size":14,"bid_exchange":29,"bid":37.79,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":37.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HGV"},"ohlc":{"ms_of_day":55495062,"open":40.1,"high":42.99,"low":33.45,"close":37.81,"volume":3275257,"count":65177,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HGV"},"trade":{"ms_of_day":55495062,"sequence":41904003,"size":1,"condition":115,"price":37.813,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HGV"},"quote":{"ms_of_day":55485588,"bid_size":14,"bid_exchange":29,"bid":37.79,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":37.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HGV"},"ohlc":{"ms_of_day":55495064,"open":40.1,"high":42.99,"low":33.45,"close":37.8,"volume":3275264,"count":65178,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HGV"},"trade":{"ms_of_day":55495064,"sequence":41904007,"size":7,"condition":115,"price":37.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TH"},"quote":{"ms_of_day":55483061,"bid_size":716,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":6.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TH"},"ohlc":{"ms_of_day":55495060,"open":5.5055,"high":6.7,"low":5.1,"close":6.694,"volume":2501576,"count":23150,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TH"},"trade":{"ms_of_day":55495060,"sequence":41903995,"size":6,"condition":115,"price":6.694,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"quote":{"ms_of_day":55495056,"bid_size":2312,"bid_exchange":29,"bid":26.07,"bid_condition":0,"ask_size":1051,"ask_exchange":29,"ask":26.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"ohlc":{"ms_of_day":55495060,"open":28.14,"high":29.78,"low":25.83,"close":26.07,"volume":45374073,"count":299732,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"trade":{"ms_of_day":55495060,"sequence":41903997,"size":100,"condition":0,"price":26.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGNI"},"quote":{"ms_of_day":55493653,"bid_size":272,"bid_exchange":29,"bid":12.46,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":12.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGNI"},"ohlc":{"ms_of_day":55495066,"open":14.5,"high":15.24,"low":12.05,"close":12.46,"volume":11187047,"count":97502,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGNI"},"trade":{"ms_of_day":55495066,"sequence":41904010,"size":38,"condition":115,"price":12.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"quote":{"ms_of_day":55493001,"bid_size":2200,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":2.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"ohlc":{"ms_of_day":55495066,"open":2.85,"high":3.22,"low":2.45,"close":2.64,"volume":18184400,"count":25076,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"trade":{"ms_of_day":55495066,"sequence":41904009,"size":5000,"condition":0,"price":2.6401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"quote":{"ms_of_day":55494398,"bid_size":5020,"bid_exchange":29,"bid":9.04,"bid_condition":0,"ask_size":4703,"ask_exchange":29,"ask":9.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"ohlc":{"ms_of_day":55495061,"open":8.71,"high":9.1,"low":8.44,"close":9.04,"volume":15683995,"count":55171,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"trade":{"ms_of_day":55495061,"sequence":41904001,"size":100,"condition":4,"price":9.0458,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERX"},"quote":{"ms_of_day":55493622,"bid_size":10,"bid_exchange":29,"bid":36.07,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERX"},"ohlc":{"ms_of_day":55495066,"open":32.56,"high":36.55,"low":23.46,"close":36.15,"volume":7074867,"count":68998,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERX"},"trade":{"ms_of_day":55495066,"sequence":41904011,"size":1,"condition":115,"price":36.1564,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"quote":{"ms_of_day":55489818,"bid_size":440,"bid_exchange":29,"bid":13.16,"bid_condition":0,"ask_size":1010,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"ohlc":{"ms_of_day":55495063,"open":13.5,"high":15.08,"low":12.27,"close":13.168,"volume":22788039,"count":164423,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"trade":{"ms_of_day":55495063,"sequence":41904004,"size":40,"condition":115,"price":13.1683,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55478220,"bid_size":1386,"bid_exchange":29,"bid":8.21,"bid_condition":0,"ask_size":1199,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55495067,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9798076,"count":74686,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55495067,"sequence":41904012,"size":4,"condition":115,"price":8.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"quote":{"ms_of_day":55489818,"bid_size":440,"bid_exchange":29,"bid":13.16,"bid_condition":0,"ask_size":1010,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"ohlc":{"ms_of_day":55495064,"open":13.5,"high":15.08,"low":12.27,"close":13.16,"volume":22788074,"count":164424,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"trade":{"ms_of_day":55495064,"sequence":41904005,"size":35,"condition":115,"price":13.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"quote":{"ms_of_day":55494353,"bid_size":1,"bid_exchange":29,"bid":591.77,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":592.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"ohlc":{"ms_of_day":55495071,"open":583.0,"high":615.1,"low":300.01,"close":592.68,"volume":4558220,"count":127833,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"trade":{"ms_of_day":55495071,"sequence":41904013,"size":4,"condition":115,"price":592.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55495032,"bid_size":6352,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":2004,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55495072,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97842121,"count":309322,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55495072,"sequence":41904014,"size":20,"condition":115,"price":23.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"quote":{"ms_of_day":55494136,"bid_size":3958,"bid_exchange":29,"bid":3.29,"bid_condition":0,"ask_size":3454,"ask_exchange":29,"ask":3.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"ohlc":{"ms_of_day":55495075,"open":2.91,"high":3.32,"low":2.69,"close":3.29,"volume":27997185,"count":65522,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"trade":{"ms_of_day":55495075,"sequence":41904015,"size":100,"condition":0,"price":3.295,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"quote":{"ms_of_day":55495075,"bid_size":3458,"bid_exchange":29,"bid":3.29,"bid_condition":0,"ask_size":3454,"ask_exchange":29,"ask":3.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"ohlc":{"ms_of_day":55495076,"open":2.91,"high":3.32,"low":2.69,"close":3.29,"volume":27997299,"count":65523,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"trade":{"ms_of_day":55495076,"sequence":41904017,"size":114,"condition":0,"price":3.295,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"quote":{"ms_of_day":55490460,"bid_size":501,"bid_exchange":29,"bid":13.66,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":13.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"ohlc":{"ms_of_day":55495080,"open":13.21,"high":15.99,"low":13.21,"close":13.66,"volume":4051217,"count":51286,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"trade":{"ms_of_day":55495080,"sequence":41904022,"size":2,"condition":115,"price":13.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"quote":{"ms_of_day":55495075,"bid_size":3458,"bid_exchange":29,"bid":3.29,"bid_condition":0,"ask_size":3454,"ask_exchange":29,"ask":3.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"ohlc":{"ms_of_day":55495076,"open":2.91,"high":3.32,"low":2.69,"close":3.29,"volume":27997385,"count":65524,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"trade":{"ms_of_day":55495076,"sequence":41904018,"size":86,"condition":115,"price":3.295,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRML"},"quote":{"ms_of_day":55454587,"bid_size":505,"bid_exchange":29,"bid":1.4,"bid_condition":0,"ask_size":246,"ask_exchange":29,"ask":1.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRML"},"ohlc":{"ms_of_day":55495077,"open":1.9,"high":2.3,"low":1.31,"close":1.4,"volume":2588847,"count":9980,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRML"},"trade":{"ms_of_day":55495077,"sequence":41904019,"size":9,"condition":115,"price":1.405,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWM"},"quote":{"ms_of_day":55495029,"bid_size":8300,"bid_exchange":29,"bid":20.13,"bid_condition":0,"ask_size":51019,"ask_exchange":29,"ask":20.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWM"},"ohlc":{"ms_of_day":55495075,"open":20.11,"high":21.18,"low":19.83,"close":20.13,"volume":35280563,"count":60214,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWM"},"trade":{"ms_of_day":55495075,"sequence":41904016,"size":4392,"condition":0,"price":20.1301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"quote":{"ms_of_day":55492030,"bid_size":50,"bid_exchange":29,"bid":66.73,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":66.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"ohlc":{"ms_of_day":55495080,"open":59.7,"high":67.12,"low":59.7,"close":66.73,"volume":5846681,"count":77569,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"trade":{"ms_of_day":55495080,"sequence":41904020,"size":3,"condition":115,"price":66.735,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"quote":{"ms_of_day":55492030,"bid_size":50,"bid_exchange":29,"bid":66.73,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":66.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"ohlc":{"ms_of_day":55495080,"open":59.7,"high":67.12,"low":59.7,"close":66.73,"volume":5846778,"count":77570,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"trade":{"ms_of_day":55495080,"sequence":41904021,"size":97,"condition":115,"price":66.735,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"quote":{"ms_of_day":55495031,"bid_size":1,"bid_exchange":29,"bid":133.43,"bid_condition":0,"ask_size":2900,"ask_exchange":29,"ask":133.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"ohlc":{"ms_of_day":55495075,"open":129.44,"high":138.61,"low":128.78,"close":133.42,"volume":12390944,"count":116903,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"trade":{"ms_of_day":55495075,"sequence":41904023,"size":15,"condition":115,"price":133.4209,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCL"},"quote":{"ms_of_day":55488307,"bid_size":3900,"bid_exchange":29,"bid":12.85,"bid_condition":0,"ask_size":3016,"ask_exchange":29,"ask":12.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCL"},"ohlc":{"ms_of_day":55495087,"open":18.5,"high":21.94,"low":12.52,"close":12.86,"volume":2484270,"count":9375,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCL"},"trade":{"ms_of_day":55495087,"sequence":41904027,"size":1,"condition":115,"price":12.8611,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"quote":{"ms_of_day":55491975,"bid_size":1640,"bid_exchange":29,"bid":26.5,"bid_condition":0,"ask_size":1019,"ask_exchange":29,"ask":26.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"ohlc":{"ms_of_day":55495088,"open":27.29,"high":28.43,"low":25.86,"close":26.5,"volume":24436873,"count":140377,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"trade":{"ms_of_day":55495088,"sequence":41904029,"size":10,"condition":115,"price":26.5005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDV"},"quote":{"ms_of_day":55427804,"bid_size":214,"bid_exchange":29,"bid":9.77,"bid_condition":0,"ask_size":252,"ask_exchange":29,"ask":9.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDV"},"ohlc":{"ms_of_day":55495089,"open":9.18,"high":10.19,"low":9.18,"close":9.77,"volume":7754733,"count":50261,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDV"},"trade":{"ms_of_day":55495089,"sequence":41904030,"size":2,"condition":115,"price":9.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FICO"},"quote":{"ms_of_day":55440880,"bid_size":2,"bid_exchange":29,"bid":1880.08,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":1883.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FICO"},"ohlc":{"ms_of_day":55495092,"open":1896.35,"high":1941.5,"low":1532.7,"close":1882.92,"volume":416484,"count":40832,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FICO"},"trade":{"ms_of_day":55495092,"sequence":41904033,"size":11,"condition":115,"price":1882.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"quote":{"ms_of_day":55495081,"bid_size":12272,"bid_exchange":29,"bid":88.77,"bid_condition":0,"ask_size":314,"ask_exchange":29,"ask":88.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"ohlc":{"ms_of_day":55495082,"open":90.63,"high":96.19,"low":84.7,"close":88.77,"volume":89727822,"count":237949,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"trade":{"ms_of_day":55495082,"sequence":41904024,"size":100,"condition":0,"price":88.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"quote":{"ms_of_day":55495030,"bid_size":2532,"bid_exchange":29,"bid":6.52,"bid_condition":0,"ask_size":5663,"ask_exchange":29,"ask":6.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"ohlc":{"ms_of_day":55495087,"open":7.86,"high":8.16,"low":6.29,"close":6.52,"volume":52079459,"count":170619,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"trade":{"ms_of_day":55495087,"sequence":41904028,"size":100,"condition":4,"price":6.5238,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIST"},"quote":{"ms_of_day":55486993,"bid_size":1,"bid_exchange":29,"bid":48.57,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":48.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIST"},"ohlc":{"ms_of_day":55495084,"open":50.39,"high":51.94,"low":42.03,"close":48.63,"volume":3081034,"count":51470,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIST"},"trade":{"ms_of_day":55495084,"sequence":41904025,"size":4,"condition":115,"price":48.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55495085,"bid_size":820,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55495085,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17694994,"count":210307,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55495085,"sequence":41904026,"size":100,"condition":0,"price":58.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGI"},"quote":{"ms_of_day":55483969,"bid_size":847,"bid_exchange":29,"bid":25.47,"bid_condition":0,"ask_size":1014,"ask_exchange":29,"ask":25.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGI"},"ohlc":{"ms_of_day":55495093,"open":25.99,"high":26.1,"low":25.13,"close":25.47,"volume":3255786,"count":22785,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGI"},"trade":{"ms_of_day":55495093,"sequence":41904035,"size":17,"condition":115,"price":25.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55495090,"bid_size":710,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55495090,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17695004,"count":210308,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55495090,"sequence":41904031,"size":10,"condition":115,"price":58.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLOP"},"quote":{"ms_of_day":55486399,"bid_size":25,"bid_exchange":29,"bid":31.56,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":31.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLOP"},"ohlc":{"ms_of_day":55495091,"open":32.15,"high":32.96,"low":30.0,"close":31.61,"volume":361147,"count":10881,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLOP"},"trade":{"ms_of_day":55495091,"sequence":41904032,"size":5,"condition":115,"price":31.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAND"},"quote":{"ms_of_day":55478221,"bid_size":381,"bid_exchange":29,"bid":10.4,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":10.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAND"},"ohlc":{"ms_of_day":55495093,"open":11.76,"high":12.02,"low":10.37,"close":10.4,"volume":930095,"count":11893,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAND"},"trade":{"ms_of_day":55495093,"sequence":41904036,"size":5,"condition":115,"price":10.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55495030,"bid_size":280,"bid_exchange":29,"bid":569.77,"bid_condition":0,"ask_size":540,"ask_exchange":29,"ask":569.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55495093,"open":561.44,"high":604.52,"low":500.94,"close":569.79,"volume":467992133,"count":3986443,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55495093,"sequence":41904037,"size":4,"condition":115,"price":569.7989,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOF"},"quote":{"ms_of_day":55472880,"bid_size":400,"bid_exchange":29,"bid":15.61,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOF"},"ohlc":{"ms_of_day":55495094,"open":15.72,"high":15.94,"low":15.53,"close":15.61,"volume":3166804,"count":13351,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOF"},"trade":{"ms_of_day":55495094,"sequence":41904039,"size":1,"condition":115,"price":15.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"quote":{"ms_of_day":55490418,"bid_size":182,"bid_exchange":29,"bid":45.06,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":45.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"ohlc":{"ms_of_day":55495097,"open":47.93,"high":48.0,"low":43.04,"close":45.06,"volume":9115683,"count":102481,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"trade":{"ms_of_day":55495097,"sequence":41904043,"size":11,"condition":115,"price":45.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"quote":{"ms_of_day":55490418,"bid_size":182,"bid_exchange":29,"bid":45.06,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":45.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"ohlc":{"ms_of_day":55495097,"open":47.93,"high":48.0,"low":43.04,"close":45.07,"volume":9115783,"count":102482,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"trade":{"ms_of_day":55495097,"sequence":41904044,"size":100,"condition":0,"price":45.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55495030,"bid_size":280,"bid_exchange":29,"bid":569.77,"bid_condition":0,"ask_size":540,"ask_exchange":29,"ask":569.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55495097,"open":561.44,"high":604.52,"low":500.94,"close":569.79,"volume":467992134,"count":3986444,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55495097,"sequence":41904045,"size":1,"condition":115,"price":569.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"quote":{"ms_of_day":55490418,"bid_size":182,"bid_exchange":29,"bid":45.06,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":45.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"ohlc":{"ms_of_day":55495097,"open":47.93,"high":48.0,"low":43.04,"close":45.06,"volume":9115883,"count":102483,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"trade":{"ms_of_day":55495097,"sequence":41904047,"size":100,"condition":0,"price":45.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"quote":{"ms_of_day":55490418,"bid_size":182,"bid_exchange":29,"bid":45.06,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":45.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"ohlc":{"ms_of_day":55495097,"open":47.93,"high":48.0,"low":43.04,"close":45.06,"volume":9115893,"count":102484,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"trade":{"ms_of_day":55495097,"sequence":41904048,"size":10,"condition":115,"price":45.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"quote":{"ms_of_day":55490418,"bid_size":182,"bid_exchange":29,"bid":45.06,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":45.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"ohlc":{"ms_of_day":55495097,"open":47.93,"high":48.0,"low":43.04,"close":45.06,"volume":9115904,"count":102485,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"trade":{"ms_of_day":55495097,"sequence":41904049,"size":11,"condition":115,"price":45.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"quote":{"ms_of_day":55490418,"bid_size":182,"bid_exchange":29,"bid":45.06,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":45.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"ohlc":{"ms_of_day":55495097,"open":47.93,"high":48.0,"low":43.04,"close":45.06,"volume":9115993,"count":102486,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"trade":{"ms_of_day":55495097,"sequence":41904051,"size":89,"condition":115,"price":45.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55493871,"bid_size":324,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":1952,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55495098,"open":64.11,"high":65.09,"low":59.425,"close":61.645,"volume":205242434,"count":753593,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55495098,"sequence":41904055,"size":66,"condition":115,"price":61.645,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"quote":{"ms_of_day":55495099,"bid_size":93,"bid_exchange":29,"bid":24.65,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":24.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"ohlc":{"ms_of_day":55495099,"open":25.12,"high":26.39,"low":22.63,"close":24.65,"volume":602399,"count":16925,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"trade":{"ms_of_day":55495099,"sequence":41904056,"size":50,"condition":115,"price":24.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"quote":{"ms_of_day":55495099,"bid_size":93,"bid_exchange":29,"bid":24.65,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":24.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"ohlc":{"ms_of_day":55495099,"open":25.12,"high":26.39,"low":22.63,"close":24.65,"volume":602403,"count":16926,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"trade":{"ms_of_day":55495099,"sequence":41904057,"size":4,"condition":115,"price":24.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"quote":{"ms_of_day":55495099,"bid_size":93,"bid_exchange":29,"bid":24.65,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":24.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"ohlc":{"ms_of_day":55495099,"open":25.12,"high":26.39,"low":22.63,"close":24.65,"volume":602413,"count":16927,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"trade":{"ms_of_day":55495099,"sequence":41904058,"size":10,"condition":115,"price":24.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"quote":{"ms_of_day":55495099,"bid_size":93,"bid_exchange":29,"bid":24.65,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":24.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"ohlc":{"ms_of_day":55495099,"open":25.12,"high":26.39,"low":22.63,"close":24.65,"volume":602417,"count":16928,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"trade":{"ms_of_day":55495099,"sequence":41904059,"size":4,"condition":115,"price":24.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"quote":{"ms_of_day":55495099,"bid_size":93,"bid_exchange":29,"bid":24.65,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":24.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"ohlc":{"ms_of_day":55495099,"open":25.12,"high":26.39,"low":22.63,"close":24.65,"volume":602524,"count":16929,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"trade":{"ms_of_day":55495099,"sequence":41904060,"size":107,"condition":0,"price":24.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"quote":{"ms_of_day":55495099,"bid_size":175,"bid_exchange":29,"bid":24.63,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":24.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"ohlc":{"ms_of_day":55495099,"open":25.12,"high":26.39,"low":22.63,"close":24.65,"volume":602617,"count":16930,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"trade":{"ms_of_day":55495099,"sequence":41904061,"size":93,"condition":115,"price":24.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAND"},"quote":{"ms_of_day":55478221,"bid_size":381,"bid_exchange":29,"bid":10.4,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":10.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAND"},"ohlc":{"ms_of_day":55495100,"open":11.76,"high":12.02,"low":10.37,"close":10.4,"volume":930169,"count":11894,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAND"},"trade":{"ms_of_day":55495100,"sequence":41904066,"size":74,"condition":115,"price":10.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"quote":{"ms_of_day":55492350,"bid_size":12122,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":6889,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"ohlc":{"ms_of_day":55495103,"open":10.95,"high":11.46,"low":10.5,"close":11.185,"volume":77866085,"count":196111,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"trade":{"ms_of_day":55495103,"sequence":41904071,"size":7,"condition":115,"price":11.185,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"quote":{"ms_of_day":55489309,"bid_size":23458,"bid_exchange":29,"bid":91.69,"bid_condition":0,"ask_size":5823,"ask_exchange":29,"ask":91.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"ohlc":{"ms_of_day":55495103,"open":91.48,"high":91.74,"low":91.46,"close":91.69,"volume":32183230,"count":83136,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"trade":{"ms_of_day":55495103,"sequence":41904072,"size":16,"condition":115,"price":91.6965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"quote":{"ms_of_day":55492350,"bid_size":12122,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":6889,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"ohlc":{"ms_of_day":55495104,"open":10.95,"high":11.46,"low":10.5,"close":11.185,"volume":77866091,"count":196112,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"trade":{"ms_of_day":55495104,"sequence":41904073,"size":6,"condition":115,"price":11.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMPL"},"quote":{"ms_of_day":55471009,"bid_size":120,"bid_exchange":29,"bid":33.93,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":33.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMPL"},"ohlc":{"ms_of_day":55495092,"open":35.71,"high":37.99,"low":32.59,"close":33.96,"volume":4531845,"count":53772,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMPL"},"trade":{"ms_of_day":55495092,"sequence":41904034,"size":3,"condition":115,"price":33.9659,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"quote":{"ms_of_day":55491846,"bid_size":3266,"bid_exchange":29,"bid":5.52,"bid_condition":0,"ask_size":4161,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"ohlc":{"ms_of_day":55495097,"open":5.47,"high":5.9,"low":5.35,"close":5.52,"volume":21038605,"count":98898,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"trade":{"ms_of_day":55495097,"sequence":41904046,"size":57,"condition":115,"price":5.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"quote":{"ms_of_day":55493407,"bid_size":13000,"bid_exchange":29,"bid":30.48,"bid_condition":0,"ask_size":10981,"ask_exchange":29,"ask":30.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"ohlc":{"ms_of_day":55495097,"open":29.87,"high":30.75,"low":29.71,"close":30.49,"volume":3618958,"count":10661,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"trade":{"ms_of_day":55495097,"sequence":41904050,"size":14,"condition":115,"price":30.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"quote":{"ms_of_day":55491846,"bid_size":3266,"bid_exchange":29,"bid":5.52,"bid_condition":0,"ask_size":4161,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"ohlc":{"ms_of_day":55495098,"open":5.47,"high":5.9,"low":5.35,"close":5.52,"volume":21038715,"count":98899,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"trade":{"ms_of_day":55495098,"sequence":41904053,"size":110,"condition":0,"price":5.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"quote":{"ms_of_day":55493781,"bid_size":465,"bid_exchange":29,"bid":36.98,"bid_condition":0,"ask_size":572,"ask_exchange":29,"ask":36.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"ohlc":{"ms_of_day":55495093,"open":36.1,"high":37.49,"low":33.83,"close":36.98,"volume":9675375,"count":91724,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"trade":{"ms_of_day":55495093,"sequence":41904038,"size":26,"condition":115,"price":36.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"quote":{"ms_of_day":55494830,"bid_size":2,"bid_exchange":29,"bid":161.11,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":161.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"ohlc":{"ms_of_day":55495095,"open":189.9,"high":189.9,"low":159.67,"close":161.225,"volume":1075606,"count":37922,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"trade":{"ms_of_day":55495095,"sequence":41904040,"size":6,"condition":115,"price":161.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55495093,"bid_size":417,"bid_exchange":29,"bid":41.7,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":41.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55495095,"open":46.13,"high":47.2,"low":40.11,"close":41.7,"volume":13432945,"count":144418,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55495095,"sequence":41904041,"size":2,"condition":115,"price":41.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"quote":{"ms_of_day":55495100,"bid_size":5,"bid_exchange":29,"bid":254.19,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":254.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"ohlc":{"ms_of_day":55495100,"open":233.56,"high":254.35,"low":227.13,"close":254.34,"volume":5566732,"count":78846,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"trade":{"ms_of_day":55495100,"sequence":41904062,"size":1,"condition":115,"price":254.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FICO"},"quote":{"ms_of_day":55440880,"bid_size":2,"bid_exchange":29,"bid":1880.08,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":1883.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FICO"},"ohlc":{"ms_of_day":55495095,"open":1896.35,"high":1941.5,"low":1532.7,"close":1883.14,"volume":416489,"count":40833,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FICO"},"trade":{"ms_of_day":55495095,"sequence":41904042,"size":5,"condition":115,"price":1883.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"quote":{"ms_of_day":55495100,"bid_size":5,"bid_exchange":29,"bid":254.19,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":254.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"ohlc":{"ms_of_day":55495100,"open":233.56,"high":254.35,"low":227.13,"close":254.34,"volume":5566734,"count":78847,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"trade":{"ms_of_day":55495100,"sequence":41904063,"size":2,"condition":115,"price":254.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"quote":{"ms_of_day":55495100,"bid_size":5,"bid_exchange":29,"bid":254.19,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":254.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"ohlc":{"ms_of_day":55495100,"open":233.56,"high":254.35,"low":227.13,"close":254.34,"volume":5566751,"count":78848,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"trade":{"ms_of_day":55495100,"sequence":41904064,"size":17,"condition":115,"price":254.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"quote":{"ms_of_day":55494354,"bid_size":390,"bid_exchange":29,"bid":59.92,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":59.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"ohlc":{"ms_of_day":55495100,"open":60.29,"high":61.28,"low":58.76,"close":59.92,"volume":534684,"count":12599,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"trade":{"ms_of_day":55495100,"sequence":41904065,"size":6,"condition":115,"price":59.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCS"},"quote":{"ms_of_day":55491228,"bid_size":10,"bid_exchange":29,"bid":61.03,"bid_condition":0,"ask_size":415,"ask_exchange":29,"ask":61.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCS"},"ohlc":{"ms_of_day":55495102,"open":69.29,"high":69.29,"low":58.58,"close":61.04,"volume":5261371,"count":80459,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCS"},"trade":{"ms_of_day":55495102,"sequence":41904070,"size":200,"condition":0,"price":61.048,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55493098,"bid_size":50,"bid_exchange":29,"bid":120.42,"bid_condition":0,"ask_size":261,"ask_exchange":29,"ask":120.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55495102,"open":106.1,"high":141.92,"low":106.1,"close":120.42,"volume":28886964,"count":403489,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55495102,"sequence":41904069,"size":20,"condition":115,"price":120.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNXT"},"quote":{"ms_of_day":55322962,"bid_size":763,"bid_exchange":29,"bid":1.02,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":1.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNXT"},"ohlc":{"ms_of_day":55495098,"open":0.965,"high":1.08,"low":0.91,"close":1.03,"volume":101440,"count":911,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNXT"},"trade":{"ms_of_day":55495098,"sequence":41904052,"size":3,"condition":115,"price":1.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZA"},"quote":{"ms_of_day":55440040,"bid_size":100,"bid_exchange":29,"bid":48.22,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":48.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZA"},"ohlc":{"ms_of_day":55495098,"open":45.57,"high":48.4,"low":45.3,"close":48.34,"volume":302673,"count":4448,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZA"},"trade":{"ms_of_day":55495098,"sequence":41904054,"size":25,"condition":115,"price":48.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOBO"},"quote":{"ms_of_day":55479243,"bid_size":1,"bid_exchange":29,"bid":26.1,"bid_condition":0,"ask_size":214,"ask_exchange":29,"ask":26.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOBO"},"ohlc":{"ms_of_day":55495101,"open":26.15,"high":27.0,"low":25.68,"close":26.11,"volume":1221059,"count":15368,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOBO"},"trade":{"ms_of_day":55495101,"sequence":41904067,"size":200,"condition":0,"price":26.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"quote":{"ms_of_day":55495038,"bid_size":200,"bid_exchange":29,"bid":572.41,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":572.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"ohlc":{"ms_of_day":55495101,"open":588.13,"high":613.09,"low":520.68,"close":572.41,"volume":19163340,"count":220135,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"trade":{"ms_of_day":55495101,"sequence":41904068,"size":19,"condition":115,"price":572.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCS"},"quote":{"ms_of_day":55491228,"bid_size":10,"bid_exchange":29,"bid":61.03,"bid_condition":0,"ask_size":415,"ask_exchange":29,"ask":61.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCS"},"ohlc":{"ms_of_day":55495105,"open":69.29,"high":69.29,"low":58.58,"close":61.04,"volume":5261393,"count":80460,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCS"},"trade":{"ms_of_day":55495105,"sequence":41904074,"size":22,"condition":115,"price":61.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"quote":{"ms_of_day":55492379,"bid_size":100,"bid_exchange":29,"bid":85.74,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":85.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"ohlc":{"ms_of_day":55495106,"open":86.83,"high":87.48,"low":81.98,"close":85.77,"volume":1959866,"count":30411,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"trade":{"ms_of_day":55495106,"sequence":41904079,"size":7,"condition":115,"price":85.7798,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"quote":{"ms_of_day":55495105,"bid_size":12122,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":6847,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"ohlc":{"ms_of_day":55495105,"open":10.95,"high":11.46,"low":10.5,"close":11.185,"volume":77866136,"count":196113,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"trade":{"ms_of_day":55495105,"sequence":41904078,"size":45,"condition":115,"price":11.185,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UXIN"},"quote":{"ms_of_day":55291263,"bid_size":100,"bid_exchange":29,"bid":4.28,"bid_condition":0,"ask_size":2570,"ask_exchange":29,"ask":4.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UXIN"},"ohlc":{"ms_of_day":55495105,"open":4.12,"high":4.5,"low":3.79,"close":4.29,"volume":114265,"count":937,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UXIN"},"trade":{"ms_of_day":55495105,"sequence":41904075,"size":2,"condition":115,"price":4.2999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOVA"},"quote":{"ms_of_day":55487031,"bid_size":7722,"bid_exchange":29,"bid":3.63,"bid_condition":0,"ask_size":3200,"ask_exchange":29,"ask":3.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOVA"},"ohlc":{"ms_of_day":55495105,"open":4.0,"high":4.18,"low":3.33,"close":3.63,"volume":61751323,"count":171934,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOVA"},"trade":{"ms_of_day":55495105,"sequence":41904076,"size":1,"condition":115,"price":3.6388,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"quote":{"ms_of_day":55495106,"bid_size":697,"bid_exchange":29,"bid":131.77,"bid_condition":0,"ask_size":2460,"ask_exchange":29,"ask":131.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"ohlc":{"ms_of_day":55495109,"open":129.16,"high":131.79,"low":129.16,"close":131.77,"volume":4192353,"count":34698,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"trade":{"ms_of_day":55495109,"sequence":41904081,"size":3,"condition":115,"price":131.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"quote":{"ms_of_day":55495107,"bid_size":12122,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":6447,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"ohlc":{"ms_of_day":55495109,"open":10.95,"high":11.46,"low":10.5,"close":11.185,"volume":77866383,"count":196114,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"trade":{"ms_of_day":55495109,"sequence":41904080,"size":247,"condition":0,"price":11.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55495017,"bid_size":36765,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":45506,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55495105,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697771463,"count":1313758,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55495105,"sequence":41904077,"size":5,"condition":115,"price":11.0688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMBD"},"quote":{"ms_of_day":54009744,"bid_size":100,"bid_exchange":29,"bid":22.74,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":22.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMBD"},"ohlc":{"ms_of_day":55495111,"open":22.86,"high":23.13,"low":22.71,"close":22.74,"volume":79230,"count":1270,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMBD"},"trade":{"ms_of_day":55495111,"sequence":41904084,"size":2,"condition":115,"price":22.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"quote":{"ms_of_day":55495106,"bid_size":697,"bid_exchange":29,"bid":131.77,"bid_condition":0,"ask_size":2460,"ask_exchange":29,"ask":131.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"ohlc":{"ms_of_day":55495111,"open":129.16,"high":131.79,"low":129.16,"close":131.77,"volume":4192372,"count":34699,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"trade":{"ms_of_day":55495111,"sequence":41904082,"size":19,"condition":115,"price":131.775,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"quote":{"ms_of_day":55495106,"bid_size":697,"bid_exchange":29,"bid":131.77,"bid_condition":0,"ask_size":2460,"ask_exchange":29,"ask":131.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"ohlc":{"ms_of_day":55495111,"open":129.16,"high":131.79,"low":129.16,"close":131.77,"volume":4192414,"count":34700,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"trade":{"ms_of_day":55495111,"sequence":41904083,"size":42,"condition":115,"price":131.775,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UA"},"quote":{"ms_of_day":55491975,"bid_size":3754,"bid_exchange":29,"bid":6.05,"bid_condition":0,"ask_size":2631,"ask_exchange":29,"ask":6.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UA"},"ohlc":{"ms_of_day":55495114,"open":6.4,"high":6.83,"low":5.93,"close":6.055,"volume":11606830,"count":50779,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UA"},"trade":{"ms_of_day":55495114,"sequence":41904085,"size":12,"condition":115,"price":6.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55494341,"bid_size":51,"bid_exchange":29,"bid":516.43,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":516.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55495116,"open":476.0,"high":525.81,"low":460.0,"close":516.65,"volume":6857009,"count":145340,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55495116,"sequence":41904088,"size":8,"condition":115,"price":516.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55494341,"bid_size":51,"bid_exchange":29,"bid":516.43,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":516.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55495116,"open":476.0,"high":525.81,"low":460.0,"close":516.65,"volume":6857025,"count":145341,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55495116,"sequence":41904089,"size":16,"condition":115,"price":516.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPAM"},"quote":{"ms_of_day":55479185,"bid_size":107,"bid_exchange":29,"bid":175.03,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":175.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPAM"},"ohlc":{"ms_of_day":55495116,"open":208.13,"high":208.78,"low":173.89,"close":175.06,"volume":1570560,"count":45079,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPAM"},"trade":{"ms_of_day":55495116,"sequence":41904087,"size":25,"condition":115,"price":175.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"quote":{"ms_of_day":55495116,"bid_size":757,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":26.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"ohlc":{"ms_of_day":55495116,"open":37.0,"high":37.59,"low":25.84,"close":26.22,"volume":14673524,"count":123747,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"trade":{"ms_of_day":55495116,"sequence":41904090,"size":1,"condition":115,"price":26.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAND"},"quote":{"ms_of_day":55495117,"bid_size":574,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":492,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAND"},"ohlc":{"ms_of_day":55495117,"open":14.55,"high":15.89,"low":12.85,"close":14.4,"volume":882901,"count":15558,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAND"},"trade":{"ms_of_day":55495117,"sequence":41904093,"size":200,"condition":0,"price":14.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55494341,"bid_size":51,"bid_exchange":29,"bid":516.43,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":516.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55495116,"open":476.0,"high":525.81,"low":460.0,"close":516.65,"volume":6857031,"count":145342,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55495116,"sequence":41904091,"size":6,"condition":115,"price":516.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55494341,"bid_size":51,"bid_exchange":29,"bid":516.43,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":516.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55495116,"open":476.0,"high":525.81,"low":460.0,"close":516.73,"volume":6857039,"count":145343,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55495116,"sequence":41904092,"size":8,"condition":115,"price":516.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55490626,"bid_size":32,"bid_exchange":29,"bid":984.66,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55495117,"open":976.78,"high":1024.54,"low":862.96,"close":985.1,"volume":21669202,"count":431187,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55495117,"sequence":41904094,"size":2,"condition":115,"price":985.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCS"},"quote":{"ms_of_day":55433805,"bid_size":160,"bid_exchange":29,"bid":19.14,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":19.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCS"},"ohlc":{"ms_of_day":55495115,"open":18.74,"high":20.0,"low":18.69,"close":19.18,"volume":95631,"count":1559,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCS"},"trade":{"ms_of_day":55495115,"sequence":41904086,"size":5,"condition":115,"price":19.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAND"},"quote":{"ms_of_day":55495117,"bid_size":574,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":509,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAND"},"ohlc":{"ms_of_day":55495118,"open":14.55,"high":15.89,"low":12.85,"close":14.4,"volume":882951,"count":15559,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAND"},"trade":{"ms_of_day":55495118,"sequence":41904095,"size":50,"condition":115,"price":14.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTNQ"},"quote":{"ms_of_day":55489819,"bid_size":1524,"bid_exchange":29,"bid":72.18,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":72.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTNQ"},"ohlc":{"ms_of_day":55495118,"open":74.41,"high":74.43,"low":70.42,"close":72.18,"volume":431598,"count":2596,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTNQ"},"trade":{"ms_of_day":55495118,"sequence":41904096,"size":60,"condition":115,"price":72.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"quote":{"ms_of_day":55492755,"bid_size":10,"bid_exchange":29,"bid":53.0,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":53.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"ohlc":{"ms_of_day":55495121,"open":55.41,"high":57.0,"low":50.65,"close":53.01,"volume":4439276,"count":57970,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"trade":{"ms_of_day":55495121,"sequence":41904098,"size":1,"condition":115,"price":53.0106,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55483107,"bid_size":148,"bid_exchange":29,"bid":31.85,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":31.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55495119,"open":32.7,"high":34.0,"low":29.99,"close":31.85,"volume":20282724,"count":203603,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55495119,"sequence":41904097,"size":19,"condition":115,"price":31.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"quote":{"ms_of_day":55495121,"bid_size":719,"bid_exchange":29,"bid":8.74,"bid_condition":0,"ask_size":1048,"ask_exchange":29,"ask":8.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"ohlc":{"ms_of_day":55495121,"open":8.32,"high":8.85,"low":8.185,"close":8.74,"volume":1397931,"count":15033,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"trade":{"ms_of_day":55495121,"sequence":41904099,"size":12,"condition":115,"price":8.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATYR"},"quote":{"ms_of_day":55492025,"bid_size":2547,"bid_exchange":29,"bid":3.28,"bid_condition":0,"ask_size":2420,"ask_exchange":29,"ask":3.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATYR"},"ohlc":{"ms_of_day":55495124,"open":3.22,"high":4.3,"low":2.95,"close":3.28,"volume":3568495,"count":19974,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATYR"},"trade":{"ms_of_day":55495124,"sequence":41904106,"size":300,"condition":0,"price":3.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"quote":{"ms_of_day":55495121,"bid_size":719,"bid_exchange":29,"bid":8.74,"bid_condition":0,"ask_size":1048,"ask_exchange":29,"ask":8.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"ohlc":{"ms_of_day":55495121,"open":8.32,"high":8.85,"low":8.185,"close":8.74,"volume":1397938,"count":15034,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"trade":{"ms_of_day":55495121,"sequence":41904100,"size":7,"condition":115,"price":8.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"quote":{"ms_of_day":55495121,"bid_size":719,"bid_exchange":29,"bid":8.74,"bid_condition":0,"ask_size":1048,"ask_exchange":29,"ask":8.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"ohlc":{"ms_of_day":55495121,"open":8.32,"high":8.85,"low":8.185,"close":8.74,"volume":1398019,"count":15035,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"trade":{"ms_of_day":55495121,"sequence":41904101,"size":81,"condition":115,"price":8.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"quote":{"ms_of_day":55492755,"bid_size":10,"bid_exchange":29,"bid":53.0,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":53.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"ohlc":{"ms_of_day":55495121,"open":55.41,"high":57.0,"low":50.65,"close":53.01,"volume":4439277,"count":57971,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"trade":{"ms_of_day":55495121,"sequence":41904102,"size":1,"condition":96,"price":53.0106,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDBC"},"quote":{"ms_of_day":55493121,"bid_size":15410,"bid_exchange":29,"bid":13.51,"bid_condition":0,"ask_size":13385,"ask_exchange":29,"ask":13.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDBC"},"ohlc":{"ms_of_day":55495122,"open":12.822,"high":13.54,"low":12.822,"close":13.52,"volume":11569903,"count":16619,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDBC"},"trade":{"ms_of_day":55495122,"sequence":41904103,"size":3,"condition":115,"price":13.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSI"},"quote":{"ms_of_day":55493765,"bid_size":2,"bid_exchange":29,"bid":433.15,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":433.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSI"},"ohlc":{"ms_of_day":55495124,"open":420.01,"high":442.931,"low":401.0,"close":433.26,"volume":2202791,"count":73855,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSI"},"trade":{"ms_of_day":55495124,"sequence":41904104,"size":50,"condition":115,"price":433.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCU"},"quote":{"ms_of_day":55423991,"bid_size":200,"bid_exchange":29,"bid":15.58,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":15.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCU"},"ohlc":{"ms_of_day":55495125,"open":13.96,"high":16.25,"low":13.61,"close":15.58,"volume":987577,"count":12640,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCU"},"trade":{"ms_of_day":55495125,"sequence":41904108,"size":1,"condition":115,"price":15.5806,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSI"},"quote":{"ms_of_day":55493765,"bid_size":2,"bid_exchange":29,"bid":433.15,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":433.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSI"},"ohlc":{"ms_of_day":55495124,"open":420.01,"high":442.931,"low":401.0,"close":433.26,"volume":2202792,"count":73856,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSI"},"trade":{"ms_of_day":55495124,"sequence":41904105,"size":1,"condition":115,"price":433.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCFS"},"quote":{"ms_of_day":55478946,"bid_size":3,"bid_exchange":29,"bid":121.09,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":121.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCFS"},"ohlc":{"ms_of_day":55495128,"open":113.28,"high":121.61,"low":110.88,"close":121.2,"volume":1844180,"count":32140,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCFS"},"trade":{"ms_of_day":55495128,"sequence":41904111,"size":1,"condition":115,"price":121.2014,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55490626,"bid_size":32,"bid_exchange":29,"bid":984.66,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55495125,"open":976.78,"high":1024.54,"low":862.96,"close":984.74,"volume":21669206,"count":431188,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55495125,"sequence":41904107,"size":4,"condition":115,"price":984.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RJF"},"quote":{"ms_of_day":55493274,"bid_size":227,"bid_exchange":29,"bid":143.46,"bid_condition":0,"ask_size":228,"ask_exchange":29,"ask":143.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RJF"},"ohlc":{"ms_of_day":55495128,"open":138.11,"high":160.58,"low":138.01,"close":143.52,"volume":2418408,"count":55386,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RJF"},"trade":{"ms_of_day":55495128,"sequence":41904112,"size":1,"condition":115,"price":143.5271,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55495127,"bid_size":1,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":117.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55495131,"open":107.78,"high":123.98,"low":102.93,"close":117.94,"volume":51630638,"count":517616,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55495131,"sequence":41904122,"size":1,"condition":115,"price":117.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HGV"},"quote":{"ms_of_day":55485588,"bid_size":14,"bid_exchange":29,"bid":37.79,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":37.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HGV"},"ohlc":{"ms_of_day":55495129,"open":40.1,"high":42.99,"low":33.45,"close":37.79,"volume":3275271,"count":65179,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HGV"},"trade":{"ms_of_day":55495129,"sequence":41904118,"size":7,"condition":115,"price":37.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"quote":{"ms_of_day":55493503,"bid_size":39,"bid_exchange":29,"bid":176.29,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":176.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"ohlc":{"ms_of_day":55495128,"open":179.01,"high":186.95,"low":171.01,"close":176.31,"volume":3518222,"count":67377,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"trade":{"ms_of_day":55495128,"sequence":41904115,"size":3,"condition":115,"price":176.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAGG"},"quote":{"ms_of_day":55489841,"bid_size":1000,"bid_exchange":29,"bid":49.86,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":49.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAGG"},"ohlc":{"ms_of_day":55495127,"open":49.77,"high":50.33,"low":49.6,"close":49.87,"volume":3922173,"count":12011,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAGG"},"trade":{"ms_of_day":55495127,"sequence":41904109,"size":6,"condition":115,"price":49.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRP"},"quote":{"ms_of_day":55493324,"bid_size":504,"bid_exchange":29,"bid":48.39,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":48.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRP"},"ohlc":{"ms_of_day":55495131,"open":46.8,"high":49.0,"low":43.75,"close":48.41,"volume":2902429,"count":33572,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRP"},"trade":{"ms_of_day":55495131,"sequence":41904125,"size":14,"condition":115,"price":48.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSD"},"quote":{"ms_of_day":55482740,"bid_size":106,"bid_exchange":29,"bid":8.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSD"},"ohlc":{"ms_of_day":55495129,"open":8.2,"high":8.32,"low":8.02,"close":8.2,"volume":236637,"count":1092,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSD"},"trade":{"ms_of_day":55495129,"sequence":41904117,"size":100,"condition":0,"price":8.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRP"},"quote":{"ms_of_day":55493324,"bid_size":504,"bid_exchange":29,"bid":48.39,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":48.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRP"},"ohlc":{"ms_of_day":55495131,"open":46.8,"high":49.0,"low":43.75,"close":48.41,"volume":2902529,"count":33573,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRP"},"trade":{"ms_of_day":55495131,"sequence":41904126,"size":100,"condition":0,"price":48.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAB"},"quote":{"ms_of_day":55489269,"bid_size":336,"bid_exchange":29,"bid":21.42,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":21.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAB"},"ohlc":{"ms_of_day":55495127,"open":20.18,"high":21.99,"low":20.17,"close":21.42,"volume":3464087,"count":56554,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAB"},"trade":{"ms_of_day":55495127,"sequence":41904110,"size":1,"condition":115,"price":21.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55488400,"bid_size":678,"bid_exchange":29,"bid":21.94,"bid_condition":0,"ask_size":811,"ask_exchange":29,"ask":21.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55495132,"open":23.4,"high":23.4,"low":20.58,"close":21.94,"volume":6247486,"count":66220,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55495132,"sequence":41904132,"size":6,"condition":115,"price":21.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55493559,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55495131,"open":155.67,"high":159.73,"low":148.34,"close":158.78,"volume":14874957,"count":172167,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55495131,"sequence":41904123,"size":10,"condition":115,"price":158.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"quote":{"ms_of_day":55495099,"bid_size":80,"bid_exchange":29,"bid":35.69,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":35.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"ohlc":{"ms_of_day":55495128,"open":36.02,"high":36.72,"low":33.45,"close":35.71,"volume":6918894,"count":92576,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"trade":{"ms_of_day":55495128,"sequence":41904113,"size":100,"condition":0,"price":35.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"quote":{"ms_of_day":55494021,"bid_size":10,"bid_exchange":29,"bid":102.49,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":102.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"ohlc":{"ms_of_day":55495131,"open":115.0,"high":127.38,"low":94.51,"close":102.49,"volume":9532104,"count":171390,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"trade":{"ms_of_day":55495131,"sequence":41904124,"size":57,"condition":115,"price":102.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"quote":{"ms_of_day":55495099,"bid_size":80,"bid_exchange":29,"bid":35.69,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":35.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"ohlc":{"ms_of_day":55495128,"open":36.02,"high":36.72,"low":33.45,"close":35.71,"volume":6918994,"count":92577,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"trade":{"ms_of_day":55495128,"sequence":41904114,"size":100,"condition":0,"price":35.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVLT"},"quote":{"ms_of_day":55495133,"bid_size":3,"bid_exchange":29,"bid":0.8857,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.904,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVLT"},"ohlc":{"ms_of_day":55495133,"open":0.8599,"high":1.13,"low":0.6195,"close":0.8989,"volume":6745847,"count":7847,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVLT"},"trade":{"ms_of_day":55495133,"sequence":41904135,"size":2,"condition":115,"price":0.8989,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"quote":{"ms_of_day":55493874,"bid_size":16,"bid_exchange":29,"bid":76.1,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":76.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"ohlc":{"ms_of_day":55495131,"open":77.26,"high":79.68,"low":74.65,"close":76.11,"volume":6325202,"count":86507,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"trade":{"ms_of_day":55495131,"sequence":41904127,"size":2,"condition":115,"price":76.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"quote":{"ms_of_day":55494427,"bid_size":30,"bid_exchange":29,"bid":143.16,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":143.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"ohlc":{"ms_of_day":55495129,"open":131.52,"high":148.76,"low":129.31,"close":143.0,"volume":4924990,"count":86150,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"trade":{"ms_of_day":55495129,"sequence":41904116,"size":16,"condition":115,"price":143.0015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVLT"},"quote":{"ms_of_day":55495133,"bid_size":100,"bid_exchange":29,"bid":0.8936,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.904,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVLT"},"ohlc":{"ms_of_day":55495133,"open":0.8599,"high":1.13,"low":0.6195,"close":0.8989,"volume":6745945,"count":7848,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVLT"},"trade":{"ms_of_day":55495133,"sequence":41904136,"size":98,"condition":115,"price":0.8989,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAX"},"quote":{"ms_of_day":55355386,"bid_size":10,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":15.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAX"},"ohlc":{"ms_of_day":55495131,"open":15.88,"high":16.25,"low":15.56,"close":15.64,"volume":605936,"count":2701,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAX"},"trade":{"ms_of_day":55495131,"sequence":41904128,"size":100,"condition":0,"price":15.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWIN"},"quote":{"ms_of_day":55490477,"bid_size":584,"bid_exchange":29,"bid":45.63,"bid_condition":0,"ask_size":640,"ask_exchange":29,"ask":45.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWIN"},"ohlc":{"ms_of_day":55495129,"open":40.78,"high":47.15,"low":38.12,"close":45.64,"volume":7240399,"count":89547,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWIN"},"trade":{"ms_of_day":55495129,"sequence":41904119,"size":40,"condition":115,"price":45.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWIN"},"quote":{"ms_of_day":55490477,"bid_size":584,"bid_exchange":29,"bid":45.63,"bid_condition":0,"ask_size":640,"ask_exchange":29,"ask":45.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWIN"},"ohlc":{"ms_of_day":55495129,"open":40.78,"high":47.15,"low":38.12,"close":45.63,"volume":7240409,"count":89548,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWIN"},"trade":{"ms_of_day":55495129,"sequence":41904120,"size":10,"condition":115,"price":45.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAX"},"quote":{"ms_of_day":55355386,"bid_size":10,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":15.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAX"},"ohlc":{"ms_of_day":55495131,"open":15.88,"high":16.25,"low":15.56,"close":15.64,"volume":606018,"count":2702,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAX"},"trade":{"ms_of_day":55495131,"sequence":41904129,"size":82,"condition":115,"price":15.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAX"},"quote":{"ms_of_day":55355386,"bid_size":10,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":15.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAX"},"ohlc":{"ms_of_day":55495131,"open":15.88,"high":16.25,"low":15.56,"close":15.64,"volume":606036,"count":2703,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAX"},"trade":{"ms_of_day":55495131,"sequence":41904130,"size":18,"condition":115,"price":15.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRP"},"quote":{"ms_of_day":55495133,"bid_size":100,"bid_exchange":29,"bid":48.4,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":48.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRP"},"ohlc":{"ms_of_day":55495133,"open":46.8,"high":49.0,"low":43.75,"close":48.41,"volume":2902530,"count":33574,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRP"},"trade":{"ms_of_day":55495133,"sequence":41904137,"size":1,"condition":115,"price":48.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"quote":{"ms_of_day":55489818,"bid_size":440,"bid_exchange":29,"bid":13.16,"bid_condition":0,"ask_size":1010,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"ohlc":{"ms_of_day":55495130,"open":13.5,"high":15.08,"low":12.27,"close":13.175,"volume":22788174,"count":164425,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"trade":{"ms_of_day":55495130,"sequence":41904121,"size":100,"condition":4,"price":13.1753,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAX"},"quote":{"ms_of_day":55355386,"bid_size":10,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":15.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAX"},"ohlc":{"ms_of_day":55495132,"open":15.88,"high":16.25,"low":15.56,"close":15.64,"volume":606055,"count":2704,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAX"},"trade":{"ms_of_day":55495132,"sequence":41904131,"size":19,"condition":115,"price":15.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55495031,"bid_size":200,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":91.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55495135,"open":75.63,"high":97.3,"low":73.45,"close":91.76,"volume":276977550,"count":1851817,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55495135,"sequence":41904142,"size":300,"condition":0,"price":91.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55492562,"bid_size":101,"bid_exchange":29,"bid":27.34,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":27.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55495132,"open":27.98,"high":29.0,"low":26.21,"close":27.355,"volume":5907007,"count":89347,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55495132,"sequence":41904133,"size":27,"condition":115,"price":27.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55494341,"bid_size":51,"bid_exchange":29,"bid":516.43,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":516.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55495134,"open":476.0,"high":525.81,"low":460.0,"close":516.91,"volume":6857040,"count":145344,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55495134,"sequence":41904139,"size":1,"condition":115,"price":516.9188,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"quote":{"ms_of_day":55478219,"bid_size":13,"bid_exchange":29,"bid":102.25,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":102.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"ohlc":{"ms_of_day":55495133,"open":110.6,"high":113.35,"low":101.63,"close":102.26,"volume":1732353,"count":25844,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"trade":{"ms_of_day":55495133,"sequence":41904134,"size":100,"condition":0,"price":102.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AI"},"quote":{"ms_of_day":55494027,"bid_size":120,"bid_exchange":29,"bid":22.76,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":22.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AI"},"ohlc":{"ms_of_day":55495134,"open":22.75,"high":23.15,"low":20.61,"close":22.77,"volume":10935272,"count":146105,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AI"},"trade":{"ms_of_day":55495134,"sequence":41904140,"size":145,"condition":0,"price":22.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWH"},"quote":{"ms_of_day":55494621,"bid_size":414,"bid_exchange":29,"bid":17.53,"bid_condition":0,"ask_size":229,"ask_exchange":29,"ask":17.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWH"},"ohlc":{"ms_of_day":55495135,"open":17.46,"high":17.86,"low":17.17,"close":17.531,"volume":1010963,"count":19390,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWH"},"trade":{"ms_of_day":55495135,"sequence":41904143,"size":29,"condition":115,"price":17.5313,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"quote":{"ms_of_day":55478219,"bid_size":13,"bid_exchange":29,"bid":102.25,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":102.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"ohlc":{"ms_of_day":55495134,"open":110.6,"high":113.35,"low":101.63,"close":102.37,"volume":1732355,"count":25845,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"trade":{"ms_of_day":55495134,"sequence":41904138,"size":2,"condition":115,"price":102.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"quote":{"ms_of_day":55493484,"bid_size":111,"bid_exchange":29,"bid":12.61,"bid_condition":0,"ask_size":1301,"ask_exchange":29,"ask":12.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"ohlc":{"ms_of_day":55495135,"open":11.82,"high":14.1,"low":11.58,"close":12.61,"volume":15021545,"count":115243,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"trade":{"ms_of_day":55495135,"sequence":41904141,"size":660,"condition":0,"price":12.6106,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"quote":{"ms_of_day":55493858,"bid_size":312,"bid_exchange":29,"bid":67.26,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":67.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"ohlc":{"ms_of_day":55495135,"open":66.31,"high":70.39,"low":61.07,"close":67.29,"volume":38268652,"count":276250,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"trade":{"ms_of_day":55495135,"sequence":41904144,"size":100,"condition":4,"price":67.2905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"quote":{"ms_of_day":55493484,"bid_size":111,"bid_exchange":29,"bid":12.61,"bid_condition":0,"ask_size":1301,"ask_exchange":29,"ask":12.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"ohlc":{"ms_of_day":55495136,"open":11.82,"high":14.1,"low":11.58,"close":12.61,"volume":15021645,"count":115244,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"trade":{"ms_of_day":55495136,"sequence":41904150,"size":100,"condition":0,"price":12.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAA"},"quote":{"ms_of_day":55490788,"bid_size":539,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAA"},"ohlc":{"ms_of_day":55495136,"open":18.68,"high":20.51,"low":16.47,"close":17.75,"volume":4907821,"count":55596,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAA"},"trade":{"ms_of_day":55495136,"sequence":41904145,"size":9,"condition":115,"price":17.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMLF"},"quote":{"ms_of_day":55495047,"bid_size":200,"bid_exchange":29,"bid":63.68,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":63.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMLF"},"ohlc":{"ms_of_day":55495136,"open":63.29,"high":65.0,"low":62.4,"close":63.68,"volume":721986,"count":3915,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMLF"},"trade":{"ms_of_day":55495136,"sequence":41904151,"size":100,"condition":0,"price":63.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"quote":{"ms_of_day":55494051,"bid_size":1420,"bid_exchange":29,"bid":77.63,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":77.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"ohlc":{"ms_of_day":55495136,"open":79.28,"high":81.16,"low":76.7,"close":77.63,"volume":17326612,"count":153278,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"trade":{"ms_of_day":55495136,"sequence":41904147,"size":5,"condition":115,"price":77.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UXIN"},"quote":{"ms_of_day":55291263,"bid_size":100,"bid_exchange":29,"bid":4.28,"bid_condition":0,"ask_size":2570,"ask_exchange":29,"ask":4.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UXIN"},"ohlc":{"ms_of_day":55495139,"open":4.12,"high":4.5,"low":3.79,"close":4.29,"volume":114266,"count":938,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UXIN"},"trade":{"ms_of_day":55495139,"sequence":41904157,"size":1,"condition":115,"price":4.2999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMLF"},"quote":{"ms_of_day":55495047,"bid_size":200,"bid_exchange":29,"bid":63.68,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":63.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMLF"},"ohlc":{"ms_of_day":55495136,"open":63.29,"high":65.0,"low":62.4,"close":63.68,"volume":722076,"count":3916,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMLF"},"trade":{"ms_of_day":55495136,"sequence":41904152,"size":90,"condition":115,"price":63.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"quote":{"ms_of_day":55495136,"bid_size":100,"bid_exchange":29,"bid":19.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":20.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"ohlc":{"ms_of_day":55495136,"open":22.0,"high":24.99,"low":19.39,"close":20.0,"volume":4422453,"count":38083,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"trade":{"ms_of_day":55495136,"sequence":41904146,"size":175,"condition":0,"price":20.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55495039,"bid_size":653,"bid_exchange":29,"bid":29.57,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55495137,"open":29.46,"high":31.49,"low":28.53,"close":29.57,"volume":6825150,"count":67642,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55495137,"sequence":41904153,"size":25,"condition":115,"price":29.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWH"},"quote":{"ms_of_day":55494621,"bid_size":414,"bid_exchange":29,"bid":17.53,"bid_condition":0,"ask_size":229,"ask_exchange":29,"ask":17.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWH"},"ohlc":{"ms_of_day":55495136,"open":17.46,"high":17.86,"low":17.17,"close":17.532,"volume":1010983,"count":19391,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWH"},"trade":{"ms_of_day":55495136,"sequence":41904149,"size":20,"condition":96,"price":17.5323,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"quote":{"ms_of_day":55478671,"bid_size":6331,"bid_exchange":29,"bid":100.63,"bid_condition":0,"ask_size":23453,"ask_exchange":29,"ask":100.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"ohlc":{"ms_of_day":55495139,"open":100.39,"high":100.64,"low":100.36,"close":100.63,"volume":30186945,"count":192221,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"trade":{"ms_of_day":55495139,"sequence":41904160,"size":1,"condition":115,"price":100.6388,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAND"},"quote":{"ms_of_day":55478221,"bid_size":381,"bid_exchange":29,"bid":10.4,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":10.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAND"},"ohlc":{"ms_of_day":55495137,"open":11.76,"high":12.02,"low":10.37,"close":10.4,"volume":930235,"count":11895,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAND"},"trade":{"ms_of_day":55495137,"sequence":41904154,"size":66,"condition":115,"price":10.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAND"},"quote":{"ms_of_day":55495125,"bid_size":574,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":492,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAND"},"ohlc":{"ms_of_day":55495142,"open":14.55,"high":15.89,"low":12.85,"close":14.4,"volume":882958,"count":15560,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAND"},"trade":{"ms_of_day":55495142,"sequence":41904164,"size":7,"condition":115,"price":14.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"quote":{"ms_of_day":55495136,"bid_size":300,"bid_exchange":29,"bid":19.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":20.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"ohlc":{"ms_of_day":55495136,"open":22.0,"high":24.99,"low":19.39,"close":20.0,"volume":4422628,"count":38084,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"trade":{"ms_of_day":55495136,"sequence":41904148,"size":175,"condition":0,"price":20.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"quote":{"ms_of_day":55495039,"bid_size":505,"bid_exchange":29,"bid":173.39,"bid_condition":0,"ask_size":670,"ask_exchange":29,"ask":173.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"ohlc":{"ms_of_day":55495143,"open":174.26,"high":178.4,"low":165.26,"close":173.4,"volume":9655276,"count":70684,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"trade":{"ms_of_day":55495143,"sequence":41904165,"size":269,"condition":0,"price":173.4014,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"quote":{"ms_of_day":55495145,"bid_size":3,"bid_exchange":29,"bid":47.5,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":47.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"ohlc":{"ms_of_day":55495145,"open":53.94,"high":55.09,"low":46.29,"close":47.51,"volume":2693484,"count":64926,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"trade":{"ms_of_day":55495145,"sequence":41904169,"size":11,"condition":115,"price":47.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55494737,"bid_size":200,"bid_exchange":29,"bid":25.34,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":25.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55495139,"open":27.9,"high":30.93,"low":23.05,"close":25.35,"volume":82362225,"count":519164,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55495139,"sequence":41904158,"size":200,"condition":0,"price":25.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"quote":{"ms_of_day":55495145,"bid_size":3,"bid_exchange":29,"bid":47.5,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":47.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"ohlc":{"ms_of_day":55495145,"open":53.94,"high":55.09,"low":46.29,"close":47.51,"volume":2693486,"count":64927,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"trade":{"ms_of_day":55495145,"sequence":41904170,"size":2,"condition":115,"price":47.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55493812,"bid_size":10,"bid_exchange":29,"bid":168.77,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":168.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55495139,"open":173.06,"high":179.24,"low":164.0,"close":168.76,"volume":19971407,"count":306299,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55495139,"sequence":41904159,"size":1,"condition":115,"price":168.7612,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55493518,"bid_size":22965,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39399,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55495138,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594327,"count":707195,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55495138,"sequence":41904155,"size":11,"condition":115,"price":110.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGI"},"quote":{"ms_of_day":55483969,"bid_size":847,"bid_exchange":29,"bid":25.47,"bid_condition":0,"ask_size":1014,"ask_exchange":29,"ask":25.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGI"},"ohlc":{"ms_of_day":55495140,"open":25.99,"high":26.1,"low":25.13,"close":25.47,"volume":3255886,"count":22786,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGI"},"trade":{"ms_of_day":55495140,"sequence":41904161,"size":100,"condition":0,"price":25.475,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55491161,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1727,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55495142,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241424110,"count":411951,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55495142,"sequence":41904163,"size":100,"condition":0,"price":24.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMLF"},"quote":{"ms_of_day":55495047,"bid_size":200,"bid_exchange":29,"bid":63.68,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":63.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMLF"},"ohlc":{"ms_of_day":55495144,"open":63.29,"high":65.0,"low":62.4,"close":63.68,"volume":722176,"count":3917,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMLF"},"trade":{"ms_of_day":55495144,"sequence":41904167,"size":100,"condition":0,"price":63.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBPH"},"quote":{"ms_of_day":55478297,"bid_size":95,"bid_exchange":29,"bid":9.35,"bid_condition":0,"ask_size":1375,"ask_exchange":29,"ask":9.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBPH"},"ohlc":{"ms_of_day":55495146,"open":9.31,"high":9.92,"low":9.0,"close":9.35,"volume":1741304,"count":27560,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBPH"},"trade":{"ms_of_day":55495146,"sequence":41904171,"size":54,"condition":115,"price":9.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"quote":{"ms_of_day":55495074,"bid_size":207,"bid_exchange":29,"bid":102.76,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":102.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"ohlc":{"ms_of_day":55495144,"open":98.23,"high":107.45,"low":95.09,"close":102.78,"volume":10855275,"count":160636,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"trade":{"ms_of_day":55495144,"sequence":41904168,"size":5,"condition":115,"price":102.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWLT"},"quote":{"ms_of_day":55442060,"bid_size":100,"bid_exchange":29,"bid":3.84,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":4.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWLT"},"ohlc":{"ms_of_day":55495139,"open":4.7,"high":4.73,"low":2.95,"close":3.91,"volume":127750,"count":1141,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWLT"},"trade":{"ms_of_day":55495139,"sequence":41904156,"size":3,"condition":115,"price":3.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"quote":{"ms_of_day":55487888,"bid_size":22,"bid_exchange":29,"bid":427.15,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":427.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"ohlc":{"ms_of_day":55495140,"open":490.01,"high":495.27,"low":409.5,"close":427.46,"volume":3072531,"count":84946,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"trade":{"ms_of_day":55495140,"sequence":41904162,"size":50,"condition":115,"price":427.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55492753,"bid_size":1028,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":861,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55495143,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96313044,"count":800024,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55495143,"sequence":41904166,"size":12,"condition":115,"price":70.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"quote":{"ms_of_day":55457122,"bid_size":65,"bid_exchange":29,"bid":25.51,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":25.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"ohlc":{"ms_of_day":55495148,"open":25.26,"high":26.8,"low":24.64,"close":25.52,"volume":2974269,"count":56462,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"trade":{"ms_of_day":55495148,"sequence":41904179,"size":20,"condition":115,"price":25.5202,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494600,"bid_size":7723,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":44189,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495150,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208114061,"count":91160,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495150,"sequence":41904185,"size":2744,"condition":0,"price":11.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"quote":{"ms_of_day":55482155,"bid_size":3067,"bid_exchange":29,"bid":0.1206,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":0.1228,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"ohlc":{"ms_of_day":55495148,"open":0.1752,"high":0.1899,"low":0.0465,"close":0.1215,"volume":530640482,"count":190986,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"trade":{"ms_of_day":55495148,"sequence":41904180,"size":200,"condition":0,"price":0.1215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDDY"},"quote":{"ms_of_day":55487340,"bid_size":118,"bid_exchange":29,"bid":183.71,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":183.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDDY"},"ohlc":{"ms_of_day":55495152,"open":173.46,"high":188.47,"low":167.7,"close":183.74,"volume":5060595,"count":115864,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDDY"},"trade":{"ms_of_day":55495152,"sequence":41904187,"size":2,"condition":115,"price":183.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55490326,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":98.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55495149,"open":92.98,"high":100.58,"low":84.75,"close":98.0,"volume":14379797,"count":204857,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55495149,"sequence":41904182,"size":67,"condition":115,"price":98.0025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"quote":{"ms_of_day":55495146,"bid_size":15,"bid_exchange":29,"bid":16.54,"bid_condition":0,"ask_size":392,"ask_exchange":29,"ask":16.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"ohlc":{"ms_of_day":55495149,"open":15.716,"high":17.248,"low":15.01,"close":16.545,"volume":8445553,"count":63239,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"trade":{"ms_of_day":55495149,"sequence":41904183,"size":12,"condition":115,"price":16.545,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55488400,"bid_size":678,"bid_exchange":29,"bid":21.94,"bid_condition":0,"ask_size":811,"ask_exchange":29,"ask":21.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55495152,"open":23.4,"high":23.4,"low":20.58,"close":21.94,"volume":6247650,"count":66221,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55495152,"sequence":41904188,"size":164,"condition":0,"price":21.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRMR"},"quote":{"ms_of_day":55485974,"bid_size":1254,"bid_exchange":29,"bid":2.36,"bid_condition":0,"ask_size":2409,"ask_exchange":29,"ask":2.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRMR"},"ohlc":{"ms_of_day":55495148,"open":3.1,"high":3.25,"low":2.21,"close":2.36,"volume":4851387,"count":24746,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRMR"},"trade":{"ms_of_day":55495148,"sequence":41904177,"size":100,"condition":0,"price":2.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBPH"},"quote":{"ms_of_day":55478297,"bid_size":95,"bid_exchange":29,"bid":9.35,"bid_condition":0,"ask_size":1375,"ask_exchange":29,"ask":9.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBPH"},"ohlc":{"ms_of_day":55495146,"open":9.31,"high":9.92,"low":9.0,"close":9.35,"volume":1741318,"count":27561,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBPH"},"trade":{"ms_of_day":55495146,"sequence":41904172,"size":14,"condition":115,"price":9.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRMR"},"quote":{"ms_of_day":55485974,"bid_size":1254,"bid_exchange":29,"bid":2.36,"bid_condition":0,"ask_size":2409,"ask_exchange":29,"ask":2.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRMR"},"ohlc":{"ms_of_day":55495148,"open":3.1,"high":3.25,"low":2.21,"close":2.36,"volume":4851487,"count":24747,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRMR"},"trade":{"ms_of_day":55495148,"sequence":41904178,"size":100,"condition":0,"price":2.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"quote":{"ms_of_day":55488433,"bid_size":107,"bid_exchange":29,"bid":74.06,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":74.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"ohlc":{"ms_of_day":55495147,"open":74.5,"high":78.83,"low":72.39,"close":74.06,"volume":4890247,"count":68271,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"trade":{"ms_of_day":55495147,"sequence":41904173,"size":1,"condition":115,"price":74.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSD"},"quote":{"ms_of_day":55482740,"bid_size":106,"bid_exchange":29,"bid":8.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSD"},"ohlc":{"ms_of_day":55495148,"open":8.2,"high":8.32,"low":8.02,"close":8.2,"volume":236737,"count":1093,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSD"},"trade":{"ms_of_day":55495148,"sequence":41904181,"size":100,"condition":0,"price":8.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55494918,"bid_size":1611,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":827,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55495156,"open":43.05,"high":46.2,"low":41.078,"close":45.037,"volume":59537668,"count":381243,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55495156,"sequence":41904196,"size":100,"condition":0,"price":45.0375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRMR"},"quote":{"ms_of_day":55485974,"bid_size":1254,"bid_exchange":29,"bid":2.36,"bid_condition":0,"ask_size":2409,"ask_exchange":29,"ask":2.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRMR"},"ohlc":{"ms_of_day":55495150,"open":3.1,"high":3.25,"low":2.21,"close":2.36,"volume":4851587,"count":24748,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRMR"},"trade":{"ms_of_day":55495150,"sequence":41904184,"size":100,"condition":0,"price":2.365,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUSA"},"quote":{"ms_of_day":55475920,"bid_size":18,"bid_exchange":29,"bid":459.88,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":460.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUSA"},"ohlc":{"ms_of_day":55495147,"open":440.87,"high":469.07,"low":427.85,"close":460.26,"volume":398113,"count":23999,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUSA"},"trade":{"ms_of_day":55495147,"sequence":41904174,"size":1,"condition":115,"price":460.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMLF"},"quote":{"ms_of_day":55495047,"bid_size":200,"bid_exchange":29,"bid":63.68,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":63.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMLF"},"ohlc":{"ms_of_day":55495147,"open":63.29,"high":65.0,"low":62.4,"close":63.74,"volume":722276,"count":3918,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMLF"},"trade":{"ms_of_day":55495147,"sequence":41904175,"size":100,"condition":0,"price":63.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMLF"},"quote":{"ms_of_day":55495047,"bid_size":200,"bid_exchange":29,"bid":63.68,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":63.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMLF"},"ohlc":{"ms_of_day":55495147,"open":63.29,"high":65.0,"low":62.4,"close":63.68,"volume":722386,"count":3919,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMLF"},"trade":{"ms_of_day":55495147,"sequence":41904176,"size":110,"condition":0,"price":63.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"quote":{"ms_of_day":55478219,"bid_size":13,"bid_exchange":29,"bid":102.25,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":102.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"ohlc":{"ms_of_day":55495151,"open":110.6,"high":113.35,"low":101.63,"close":102.25,"volume":1732380,"count":25846,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"trade":{"ms_of_day":55495151,"sequence":41904186,"size":25,"condition":115,"price":102.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"quote":{"ms_of_day":55495155,"bid_size":55,"bid_exchange":29,"bid":102.22,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":102.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"ohlc":{"ms_of_day":55495155,"open":110.6,"high":113.35,"low":101.63,"close":102.25,"volume":1732381,"count":25847,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"trade":{"ms_of_day":55495155,"sequence":41904189,"size":1,"condition":115,"price":102.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"quote":{"ms_of_day":55485598,"bid_size":825,"bid_exchange":29,"bid":73.45,"bid_condition":0,"ask_size":304,"ask_exchange":29,"ask":73.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"ohlc":{"ms_of_day":55495158,"open":66.29,"high":74.17,"low":65.2,"close":73.45,"volume":26434674,"count":264300,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"trade":{"ms_of_day":55495158,"sequence":41904206,"size":2,"condition":115,"price":73.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"quote":{"ms_of_day":55495155,"bid_size":55,"bid_exchange":29,"bid":102.22,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":102.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"ohlc":{"ms_of_day":55495155,"open":110.6,"high":113.35,"low":101.63,"close":102.25,"volume":1732391,"count":25848,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"trade":{"ms_of_day":55495155,"sequence":41904190,"size":10,"condition":115,"price":102.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495065,"bid_size":490,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":435,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495159,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947807398,"count":10741882,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495159,"sequence":41904207,"size":50,"condition":115,"price":112.7901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"quote":{"ms_of_day":55495155,"bid_size":55,"bid_exchange":29,"bid":102.22,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":102.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"ohlc":{"ms_of_day":55495155,"open":110.6,"high":113.35,"low":101.63,"close":102.25,"volume":1732393,"count":25849,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"trade":{"ms_of_day":55495155,"sequence":41904191,"size":2,"condition":115,"price":102.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"quote":{"ms_of_day":55495155,"bid_size":55,"bid_exchange":29,"bid":102.22,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":102.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"ohlc":{"ms_of_day":55495155,"open":110.6,"high":113.35,"low":101.63,"close":102.24,"volume":1732453,"count":25850,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"trade":{"ms_of_day":55495155,"sequence":41904192,"size":60,"condition":115,"price":102.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"quote":{"ms_of_day":55495155,"bid_size":55,"bid_exchange":29,"bid":102.22,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":102.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"ohlc":{"ms_of_day":55495155,"open":110.6,"high":113.35,"low":101.63,"close":102.24,"volume":1732463,"count":25851,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"trade":{"ms_of_day":55495155,"sequence":41904193,"size":10,"condition":115,"price":102.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55494151,"bid_size":263,"bid_exchange":29,"bid":66.25,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":66.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55495166,"open":79.41,"high":80.95,"low":64.95,"close":66.25,"volume":21327384,"count":271795,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55495166,"sequence":41904216,"size":2,"condition":115,"price":66.2599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"quote":{"ms_of_day":55495155,"bid_size":55,"bid_exchange":29,"bid":102.22,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":102.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"ohlc":{"ms_of_day":55495155,"open":110.6,"high":113.35,"low":101.63,"close":102.24,"volume":1732464,"count":25852,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"trade":{"ms_of_day":55495155,"sequence":41904194,"size":1,"condition":115,"price":102.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"quote":{"ms_of_day":55495155,"bid_size":55,"bid_exchange":29,"bid":102.22,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":102.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"ohlc":{"ms_of_day":55495155,"open":110.6,"high":113.35,"low":101.63,"close":102.24,"volume":1732494,"count":25853,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"trade":{"ms_of_day":55495155,"sequence":41904195,"size":30,"condition":115,"price":102.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"quote":{"ms_of_day":55493000,"bid_size":400,"bid_exchange":29,"bid":179.5,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":179.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"ohlc":{"ms_of_day":55495162,"open":201.64,"high":204.62,"low":163.02,"close":179.5,"volume":12142390,"count":236714,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"trade":{"ms_of_day":55495162,"sequence":41904210,"size":5,"condition":115,"price":179.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55490002,"bid_size":1890,"bid_exchange":29,"bid":8.06,"bid_condition":0,"ask_size":1226,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55495157,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203344422,"count":509678,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55495157,"sequence":41904197,"size":200,"condition":0,"price":8.062,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55493966,"bid_size":769,"bid_exchange":29,"bid":9.39,"bid_condition":0,"ask_size":2720,"ask_exchange":29,"ask":9.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55495157,"open":9.9,"high":12.5,"low":8.53,"close":9.39,"volume":28413739,"count":176317,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55495157,"sequence":41904198,"size":2,"condition":115,"price":9.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"quote":{"ms_of_day":55483059,"bid_size":1261,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":1378,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"ohlc":{"ms_of_day":55495157,"open":7.01,"high":7.03,"low":6.43,"close":6.79,"volume":5978013,"count":30738,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"trade":{"ms_of_day":55495157,"sequence":41904199,"size":1,"condition":115,"price":6.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"quote":{"ms_of_day":55495040,"bid_size":2077,"bid_exchange":29,"bid":12.0,"bid_condition":0,"ask_size":1812,"ask_exchange":29,"ask":12.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"ohlc":{"ms_of_day":55495157,"open":11.7,"high":12.44,"low":11.16,"close":12.001,"volume":11628522,"count":109545,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"trade":{"ms_of_day":55495157,"sequence":41904200,"size":2,"condition":115,"price":12.0019,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARLO"},"quote":{"ms_of_day":55484698,"bid_size":693,"bid_exchange":29,"bid":10.58,"bid_condition":0,"ask_size":489,"ask_exchange":29,"ask":10.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARLO"},"ohlc":{"ms_of_day":55495165,"open":10.77,"high":11.0,"low":10.01,"close":10.56,"volume":1014151,"count":15746,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARLO"},"trade":{"ms_of_day":55495165,"sequence":41904215,"size":3,"condition":96,"price":10.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSD"},"quote":{"ms_of_day":55482740,"bid_size":106,"bid_exchange":29,"bid":8.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSD"},"ohlc":{"ms_of_day":55495158,"open":8.2,"high":8.32,"low":8.02,"close":8.2,"volume":237537,"count":1094,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSD"},"trade":{"ms_of_day":55495158,"sequence":41904201,"size":800,"condition":0,"price":8.2096,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"quote":{"ms_of_day":55495164,"bid_size":184,"bid_exchange":29,"bid":28.52,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":28.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"ohlc":{"ms_of_day":55495164,"open":26.92,"high":29.0,"low":25.11,"close":28.53,"volume":2803009,"count":43230,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"trade":{"ms_of_day":55495164,"sequence":41904211,"size":100,"condition":0,"price":28.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"quote":{"ms_of_day":55483059,"bid_size":1261,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":1378,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"ohlc":{"ms_of_day":55495158,"open":7.01,"high":7.03,"low":6.43,"close":6.79,"volume":5978015,"count":30739,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"trade":{"ms_of_day":55495158,"sequence":41904202,"size":2,"condition":115,"price":6.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55490002,"bid_size":1890,"bid_exchange":29,"bid":8.06,"bid_condition":0,"ask_size":1226,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55495158,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203344472,"count":509679,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55495158,"sequence":41904203,"size":50,"condition":96,"price":8.0653,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"quote":{"ms_of_day":55483059,"bid_size":1261,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":1378,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"ohlc":{"ms_of_day":55495158,"open":7.01,"high":7.03,"low":6.43,"close":6.79,"volume":5978017,"count":30740,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"trade":{"ms_of_day":55495158,"sequence":41904204,"size":2,"condition":115,"price":6.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"quote":{"ms_of_day":55483059,"bid_size":1261,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":1378,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"ohlc":{"ms_of_day":55495158,"open":7.01,"high":7.03,"low":6.43,"close":6.79,"volume":5978019,"count":30741,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"trade":{"ms_of_day":55495158,"sequence":41904205,"size":2,"condition":115,"price":6.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGS"},"quote":{"ms_of_day":55478219,"bid_size":269,"bid_exchange":29,"bid":53.9,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":53.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGS"},"ohlc":{"ms_of_day":55495164,"open":50.01,"high":56.78,"low":50.01,"close":53.92,"volume":3348820,"count":50773,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGS"},"trade":{"ms_of_day":55495164,"sequence":41904212,"size":21,"condition":115,"price":53.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"quote":{"ms_of_day":55495164,"bid_size":184,"bid_exchange":29,"bid":28.52,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":28.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"ohlc":{"ms_of_day":55495164,"open":26.92,"high":29.0,"low":25.11,"close":28.52,"volume":2803033,"count":43231,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"trade":{"ms_of_day":55495164,"sequence":41904213,"size":24,"condition":96,"price":28.524,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"quote":{"ms_of_day":55495164,"bid_size":184,"bid_exchange":29,"bid":28.52,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":28.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"ohlc":{"ms_of_day":55495165,"open":26.92,"high":29.0,"low":25.11,"close":28.53,"volume":2803083,"count":43232,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"trade":{"ms_of_day":55495165,"sequence":41904214,"size":50,"condition":115,"price":28.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"quote":{"ms_of_day":55495154,"bid_size":315,"bid_exchange":29,"bid":72.05,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":72.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"ohlc":{"ms_of_day":55495159,"open":75.4,"high":78.72,"low":71.07,"close":72.07,"volume":7359012,"count":86568,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"trade":{"ms_of_day":55495159,"sequence":41904208,"size":1,"condition":115,"price":72.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRMR"},"quote":{"ms_of_day":55485974,"bid_size":1254,"bid_exchange":29,"bid":2.36,"bid_condition":0,"ask_size":2409,"ask_exchange":29,"ask":2.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRMR"},"ohlc":{"ms_of_day":55495161,"open":3.1,"high":3.25,"low":2.21,"close":2.36,"volume":4851687,"count":24749,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRMR"},"trade":{"ms_of_day":55495161,"sequence":41904209,"size":100,"condition":0,"price":2.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDD"},"quote":{"ms_of_day":55492338,"bid_size":2600,"bid_exchange":29,"bid":26.22,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":26.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDD"},"ohlc":{"ms_of_day":55495170,"open":26.3276,"high":26.76,"low":25.94,"close":26.22,"volume":517963,"count":1262,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDD"},"trade":{"ms_of_day":55495170,"sequence":41904224,"size":2,"condition":115,"price":26.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55493874,"bid_size":300,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":35.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55495167,"open":41.93,"high":43.389,"low":35.03,"close":35.49,"volume":203299612,"count":1038835,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55495167,"sequence":41904217,"size":3,"condition":115,"price":35.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIR"},"quote":{"ms_of_day":55483060,"bid_size":428,"bid_exchange":29,"bid":6.7,"bid_condition":0,"ask_size":817,"ask_exchange":29,"ask":6.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIR"},"ohlc":{"ms_of_day":55495172,"open":8.14,"high":8.9,"low":6.4,"close":6.71,"volume":6089619,"count":55227,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIR"},"trade":{"ms_of_day":55495172,"sequence":41904226,"size":15,"condition":115,"price":6.7196,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"quote":{"ms_of_day":55495168,"bid_size":3358,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1482,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"ohlc":{"ms_of_day":55495169,"open":15.98,"high":16.46,"low":7.18,"close":15.63,"volume":13019194,"count":111927,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"trade":{"ms_of_day":55495169,"sequence":41904221,"size":1,"condition":115,"price":15.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"quote":{"ms_of_day":55495167,"bid_size":98,"bid_exchange":29,"bid":102.2,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":102.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"ohlc":{"ms_of_day":55495167,"open":110.6,"high":113.35,"low":101.63,"close":102.22,"volume":1732517,"count":25854,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"trade":{"ms_of_day":55495167,"sequence":41904218,"size":23,"condition":115,"price":102.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"quote":{"ms_of_day":55474830,"bid_size":107,"bid_exchange":29,"bid":244.97,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":245.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"ohlc":{"ms_of_day":55495170,"open":239.01,"high":248.2,"low":237.27,"close":245.06,"volume":4451424,"count":81820,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"trade":{"ms_of_day":55495170,"sequence":41904225,"size":1,"condition":115,"price":245.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"quote":{"ms_of_day":55495167,"bid_size":98,"bid_exchange":29,"bid":102.2,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":102.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"ohlc":{"ms_of_day":55495167,"open":110.6,"high":113.35,"low":101.63,"close":102.22,"volume":1732549,"count":25855,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"trade":{"ms_of_day":55495167,"sequence":41904219,"size":32,"condition":115,"price":102.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"quote":{"ms_of_day":55495167,"bid_size":98,"bid_exchange":29,"bid":102.2,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":102.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"ohlc":{"ms_of_day":55495167,"open":110.6,"high":113.35,"low":101.63,"close":102.2,"volume":1732551,"count":25856,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"trade":{"ms_of_day":55495167,"sequence":41904220,"size":2,"condition":115,"price":102.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"quote":{"ms_of_day":55488433,"bid_size":107,"bid_exchange":29,"bid":74.06,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":74.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"ohlc":{"ms_of_day":55495170,"open":74.5,"high":78.83,"low":72.39,"close":74.06,"volume":4890258,"count":68272,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"trade":{"ms_of_day":55495170,"sequence":41904222,"size":11,"condition":115,"price":74.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"quote":{"ms_of_day":55488433,"bid_size":107,"bid_exchange":29,"bid":74.06,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":74.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"ohlc":{"ms_of_day":55495170,"open":74.5,"high":78.83,"low":72.39,"close":74.06,"volume":4890297,"count":68273,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"trade":{"ms_of_day":55495170,"sequence":41904223,"size":39,"condition":115,"price":74.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"quote":{"ms_of_day":55488583,"bid_size":164,"bid_exchange":29,"bid":57.89,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":57.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"ohlc":{"ms_of_day":55495174,"open":58.45,"high":61.0,"low":55.23,"close":57.95,"volume":5323954,"count":78741,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"trade":{"ms_of_day":55495174,"sequence":41904227,"size":16,"condition":115,"price":57.9519,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UUUU"},"quote":{"ms_of_day":55490926,"bid_size":3857,"bid_exchange":29,"bid":4.08,"bid_condition":0,"ask_size":9701,"ask_exchange":29,"ask":4.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UUUU"},"ohlc":{"ms_of_day":55495175,"open":3.83,"high":4.4,"low":3.74,"close":4.087,"volume":47535589,"count":104760,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UUUU"},"trade":{"ms_of_day":55495175,"sequence":41904228,"size":22,"condition":115,"price":4.0875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"quote":{"ms_of_day":55491395,"bid_size":100,"bid_exchange":29,"bid":26.99,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":27.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"ohlc":{"ms_of_day":55495176,"open":24.59,"high":27.39,"low":24.15,"close":27.01,"volume":2476806,"count":37916,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"trade":{"ms_of_day":55495176,"sequence":41904229,"size":46,"condition":115,"price":27.0178,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"quote":{"ms_of_day":55488583,"bid_size":164,"bid_exchange":29,"bid":57.89,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":57.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"ohlc":{"ms_of_day":55495177,"open":58.45,"high":61.0,"low":55.23,"close":57.92,"volume":5323960,"count":78742,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"trade":{"ms_of_day":55495177,"sequence":41904231,"size":6,"condition":115,"price":57.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUZI"},"quote":{"ms_of_day":55459916,"bid_size":3688,"bid_exchange":29,"bid":2.29,"bid_condition":0,"ask_size":1771,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUZI"},"ohlc":{"ms_of_day":55495177,"open":2.77,"high":2.77,"low":2.01,"close":2.3,"volume":3655033,"count":19897,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUZI"},"trade":{"ms_of_day":55495177,"sequence":41904230,"size":100,"condition":0,"price":2.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55495178,"bid_size":468,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55495178,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16755005,"count":236841,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55495178,"sequence":41904232,"size":100,"condition":0,"price":131.655,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55494491,"bid_size":1100,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55495180,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22619710,"count":120455,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55495180,"sequence":41904240,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55495181,"bid_size":910,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55495181,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17695052,"count":210309,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55495181,"sequence":41904242,"size":48,"condition":115,"price":58.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55495181,"bid_size":910,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55495181,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17695104,"count":210310,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55495181,"sequence":41904243,"size":52,"condition":115,"price":58.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55494491,"bid_size":1100,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55495181,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22619910,"count":120456,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55495181,"sequence":41904244,"size":200,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55494579,"bid_size":26,"bid_exchange":29,"bid":534.86,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":535.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55495183,"open":510.95,"high":537.4,"low":471.44,"close":535.14,"volume":15598939,"count":442859,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55495183,"sequence":41904255,"size":1,"condition":115,"price":535.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CODI"},"quote":{"ms_of_day":55490136,"bid_size":83,"bid_exchange":29,"bid":19.15,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":19.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CODI"},"ohlc":{"ms_of_day":55495182,"open":20.22,"high":20.29,"low":18.52,"close":19.15,"volume":706585,"count":15685,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CODI"},"trade":{"ms_of_day":55495182,"sequence":41904246,"size":2,"condition":115,"price":19.157,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VECO"},"quote":{"ms_of_day":55491189,"bid_size":127,"bid_exchange":29,"bid":21.06,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":21.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VECO"},"ohlc":{"ms_of_day":55495179,"open":21.46,"high":22.2,"low":20.48,"close":21.07,"volume":3846800,"count":43706,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VECO"},"trade":{"ms_of_day":55495179,"sequence":41904233,"size":1,"condition":115,"price":21.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55495179,"bid_size":2,"bid_exchange":29,"bid":161.31,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":161.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55495179,"open":173.89,"high":174.59,"low":150.0,"close":161.32,"volume":1376086,"count":40611,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55495179,"sequence":41904234,"size":1,"condition":115,"price":161.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55495179,"bid_size":2,"bid_exchange":29,"bid":161.31,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":161.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55495179,"open":173.89,"high":174.59,"low":150.0,"close":161.32,"volume":1376090,"count":40612,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55495179,"sequence":41904235,"size":4,"condition":115,"price":161.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"quote":{"ms_of_day":55495180,"bid_size":1159,"bid_exchange":29,"bid":10.67,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":10.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"ohlc":{"ms_of_day":55495180,"open":11.1,"high":11.34,"low":10.61,"close":10.67,"volume":2259659,"count":13513,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"trade":{"ms_of_day":55495180,"sequence":41904239,"size":100,"condition":0,"price":10.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"quote":{"ms_of_day":55495180,"bid_size":1029,"bid_exchange":29,"bid":10.67,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":10.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"ohlc":{"ms_of_day":55495180,"open":11.1,"high":11.34,"low":10.61,"close":10.67,"volume":2259789,"count":13514,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"trade":{"ms_of_day":55495180,"sequence":41904241,"size":130,"condition":0,"price":10.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55495180,"bid_size":31,"bid_exchange":29,"bid":161.3,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":161.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55495180,"open":173.89,"high":174.59,"low":150.0,"close":161.31,"volume":1376092,"count":40613,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55495180,"sequence":41904236,"size":2,"condition":115,"price":161.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55495180,"bid_size":1,"bid_exchange":29,"bid":161.28,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":161.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55495180,"open":173.89,"high":174.59,"low":150.0,"close":161.3,"volume":1376123,"count":40614,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55495180,"sequence":41904237,"size":31,"condition":115,"price":161.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55495180,"bid_size":7,"bid_exchange":29,"bid":161.27,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":161.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55495180,"open":173.89,"high":174.59,"low":150.0,"close":161.28,"volume":1376124,"count":40615,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55495180,"sequence":41904238,"size":1,"condition":115,"price":161.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDY"},"quote":{"ms_of_day":55495039,"bid_size":25,"bid_exchange":29,"bid":544.37,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":544.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDY"},"ohlc":{"ms_of_day":55495181,"open":551.83,"high":553.22,"low":527.75,"close":544.39,"volume":2505428,"count":36782,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDY"},"trade":{"ms_of_day":55495181,"sequence":41904245,"size":15,"condition":115,"price":544.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDY"},"quote":{"ms_of_day":55495182,"bid_size":25,"bid_exchange":29,"bid":544.37,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":544.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDY"},"ohlc":{"ms_of_day":55495182,"open":551.83,"high":553.22,"low":527.75,"close":544.39,"volume":2505476,"count":36783,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDY"},"trade":{"ms_of_day":55495182,"sequence":41904247,"size":48,"condition":115,"price":544.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55495180,"bid_size":7,"bid_exchange":29,"bid":161.27,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":161.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55495182,"open":173.89,"high":174.59,"low":150.0,"close":161.28,"volume":1376127,"count":40616,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55495182,"sequence":41904248,"size":3,"condition":115,"price":161.28,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55495182,"bid_size":11,"bid_exchange":29,"bid":161.26,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":161.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55495182,"open":173.89,"high":174.59,"low":150.0,"close":161.27,"volume":1376132,"count":40617,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55495182,"sequence":41904249,"size":5,"condition":115,"price":161.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55495182,"bid_size":11,"bid_exchange":29,"bid":161.26,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":161.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55495182,"open":173.89,"high":174.59,"low":150.0,"close":161.27,"volume":1376134,"count":40618,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55495182,"sequence":41904250,"size":2,"condition":115,"price":161.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55495182,"bid_size":7,"bid_exchange":29,"bid":161.26,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":161.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55495182,"open":173.89,"high":174.59,"low":150.0,"close":161.26,"volume":1376138,"count":40619,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55495182,"sequence":41904251,"size":4,"condition":115,"price":161.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55495182,"bid_size":1,"bid_exchange":29,"bid":161.25,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":161.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55495182,"open":173.89,"high":174.59,"low":150.0,"close":161.26,"volume":1376142,"count":40620,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55495182,"sequence":41904252,"size":4,"condition":115,"price":161.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55495182,"bid_size":1,"bid_exchange":29,"bid":161.25,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":161.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55495182,"open":173.89,"high":174.59,"low":150.0,"close":161.26,"volume":1376145,"count":40621,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55495182,"sequence":41904253,"size":3,"condition":115,"price":161.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55495182,"bid_size":1,"bid_exchange":29,"bid":161.24,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":161.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55495182,"open":173.89,"high":174.59,"low":150.0,"close":161.25,"volume":1376146,"count":40622,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55495182,"sequence":41904254,"size":1,"condition":115,"price":161.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55495093,"bid_size":1608,"bid_exchange":29,"bid":43.49,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":43.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55495187,"open":42.88,"high":48.0,"low":40.92,"close":43.5,"volume":33037115,"count":264702,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55495187,"sequence":41904256,"size":11,"condition":115,"price":43.5015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTWO"},"quote":{"ms_of_day":55470236,"bid_size":84,"bid_exchange":29,"bid":215.15,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":215.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTWO"},"ohlc":{"ms_of_day":55495187,"open":212.41,"high":221.39,"low":193.38,"close":215.26,"volume":9808723,"count":188685,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTWO"},"trade":{"ms_of_day":55495187,"sequence":41904257,"size":9,"condition":115,"price":215.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDXG"},"quote":{"ms_of_day":55495182,"bid_size":1408,"bid_exchange":29,"bid":7.72,"bid_condition":0,"ask_size":444,"ask_exchange":29,"ask":7.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDXG"},"ohlc":{"ms_of_day":55495189,"open":7.6,"high":8.99,"low":7.17,"close":7.725,"volume":4048969,"count":28456,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDXG"},"trade":{"ms_of_day":55495189,"sequence":41904261,"size":36,"condition":115,"price":7.725,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRMR"},"quote":{"ms_of_day":55485974,"bid_size":1254,"bid_exchange":29,"bid":2.36,"bid_condition":0,"ask_size":2409,"ask_exchange":29,"ask":2.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRMR"},"ohlc":{"ms_of_day":55495195,"open":3.1,"high":3.25,"low":2.21,"close":2.36,"volume":4851787,"count":24750,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRMR"},"trade":{"ms_of_day":55495195,"sequence":41904268,"size":100,"condition":0,"price":2.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55493874,"bid_size":300,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":35.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55495194,"open":41.93,"high":43.389,"low":35.03,"close":35.489,"volume":203299644,"count":1038836,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55495194,"sequence":41904265,"size":32,"condition":115,"price":35.489,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55495141,"bid_size":225,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":555,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55495194,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4785578,"count":67622,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55495194,"sequence":41904266,"size":35,"condition":115,"price":27.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55493874,"bid_size":300,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":35.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55495195,"open":41.93,"high":43.389,"low":35.03,"close":35.49,"volume":203299712,"count":1038837,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55495195,"sequence":41904267,"size":68,"condition":115,"price":35.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55494847,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495188,"open":275.25,"high":391.03,"low":168.5,"close":278.91,"volume":581398079,"count":6833652,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495188,"sequence":41904258,"size":1,"condition":115,"price":278.9172,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55493874,"bid_size":300,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":35.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55495196,"open":41.93,"high":43.389,"low":35.03,"close":35.489,"volume":203299780,"count":1038838,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55495196,"sequence":41904269,"size":68,"condition":115,"price":35.4899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"quote":{"ms_of_day":55495031,"bid_size":14430,"bid_exchange":29,"bid":55.14,"bid_condition":0,"ask_size":13700,"ask_exchange":29,"ask":55.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"ohlc":{"ms_of_day":55495197,"open":53.44,"high":55.85,"low":52.63,"close":55.145,"volume":19361008,"count":69174,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"trade":{"ms_of_day":55495197,"sequence":41904271,"size":169,"condition":0,"price":55.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPTM"},"quote":{"ms_of_day":55495030,"bid_size":600,"bid_exchange":29,"bid":69.29,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":69.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPTM"},"ohlc":{"ms_of_day":55495192,"open":70.97,"high":71.51,"low":68.37,"close":69.29,"volume":3248852,"count":12903,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPTM"},"trade":{"ms_of_day":55495192,"sequence":41904262,"size":15,"condition":115,"price":69.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494600,"bid_size":7723,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":44189,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495188,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208114063,"count":91161,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495188,"sequence":41904259,"size":2,"condition":115,"price":11.6903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"quote":{"ms_of_day":55495099,"bid_size":80,"bid_exchange":29,"bid":35.69,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":35.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"ohlc":{"ms_of_day":55495193,"open":36.02,"high":36.72,"low":33.45,"close":35.71,"volume":6919018,"count":92578,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"trade":{"ms_of_day":55495193,"sequence":41904263,"size":24,"condition":96,"price":35.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494600,"bid_size":7723,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":44189,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495189,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208117470,"count":91162,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495189,"sequence":41904260,"size":3407,"condition":0,"price":11.6903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"quote":{"ms_of_day":55488782,"bid_size":1,"bid_exchange":29,"bid":64.51,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"ohlc":{"ms_of_day":55495193,"open":65.11,"high":70.44,"low":61.01,"close":64.54,"volume":11541467,"count":130821,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"trade":{"ms_of_day":55495193,"sequence":41904264,"size":3,"condition":115,"price":64.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"quote":{"ms_of_day":55488782,"bid_size":1,"bid_exchange":29,"bid":64.51,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"ohlc":{"ms_of_day":55495196,"open":65.11,"high":70.44,"low":61.01,"close":64.53,"volume":11541468,"count":130822,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"trade":{"ms_of_day":55495196,"sequence":41904270,"size":1,"condition":115,"price":64.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55490024,"bid_size":10,"bid_exchange":29,"bid":110.93,"bid_condition":0,"ask_size":632,"ask_exchange":29,"ask":110.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55495198,"open":119.0,"high":120.99,"low":110.42,"close":110.95,"volume":13237996,"count":231133,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55495198,"sequence":41904272,"size":30,"condition":115,"price":110.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPSH"},"quote":{"ms_of_day":55495200,"bid_size":200,"bid_exchange":29,"bid":1.64,"bid_condition":0,"ask_size":258,"ask_exchange":29,"ask":1.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPSH"},"ohlc":{"ms_of_day":55495200,"open":1.42,"high":2.1,"low":1.42,"close":1.64,"volume":509197,"count":2315,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPSH"},"trade":{"ms_of_day":55495200,"sequence":41904274,"size":193,"condition":0,"price":1.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPSH"},"quote":{"ms_of_day":55495200,"bid_size":200,"bid_exchange":29,"bid":1.64,"bid_condition":0,"ask_size":258,"ask_exchange":29,"ask":1.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPSH"},"ohlc":{"ms_of_day":55495200,"open":1.42,"high":2.1,"low":1.42,"close":1.64,"volume":509204,"count":2316,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPSH"},"trade":{"ms_of_day":55495200,"sequence":41904275,"size":7,"condition":115,"price":1.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"quote":{"ms_of_day":55494128,"bid_size":407,"bid_exchange":29,"bid":9.64,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":9.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"ohlc":{"ms_of_day":55495205,"open":8.47,"high":9.74,"low":8.04,"close":9.64,"volume":3699869,"count":47358,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"trade":{"ms_of_day":55495205,"sequence":41904276,"size":8,"condition":115,"price":9.645,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"quote":{"ms_of_day":55487996,"bid_size":15800,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":11900,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"ohlc":{"ms_of_day":55495199,"open":9.19,"high":9.29,"low":7.8,"close":8.415,"volume":9663380,"count":83245,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"trade":{"ms_of_day":55495199,"sequence":41904273,"size":1,"condition":115,"price":8.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMN"},"quote":{"ms_of_day":55484164,"bid_size":7,"bid_exchange":29,"bid":88.73,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":88.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMN"},"ohlc":{"ms_of_day":55495206,"open":97.1,"high":101.3,"low":87.17,"close":88.71,"volume":2169061,"count":47576,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMN"},"trade":{"ms_of_day":55495206,"sequence":41904277,"size":300,"condition":4,"price":88.7106,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNAI"},"quote":{"ms_of_day":55324624,"bid_size":904,"bid_exchange":29,"bid":0.36,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.3747,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNAI"},"ohlc":{"ms_of_day":55495211,"open":0.3802,"high":0.41,"low":0.34,"close":0.368,"volume":1700914,"count":1764,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNAI"},"trade":{"ms_of_day":55495211,"sequence":41904282,"size":84,"condition":115,"price":0.368,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55492845,"bid_size":611,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":1529,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55495211,"open":7.79,"high":9.58,"low":7.08,"close":8.49,"volume":2209936,"count":25406,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55495211,"sequence":41904281,"size":199,"condition":4,"price":8.4936,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"quote":{"ms_of_day":55489864,"bid_size":6100,"bid_exchange":29,"bid":98.11,"bid_condition":0,"ask_size":5200,"ask_exchange":29,"ask":98.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"ohlc":{"ms_of_day":55495215,"open":98.47,"high":99.898,"low":95.85,"close":98.119,"volume":22963226,"count":84736,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"trade":{"ms_of_day":55495215,"sequence":41904286,"size":2,"condition":115,"price":98.1199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55491410,"bid_size":200,"bid_exchange":29,"bid":180.12,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55495209,"open":161.79,"high":201.18,"low":145.45,"close":180.16,"volume":48934429,"count":699964,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55495209,"sequence":41904280,"size":100,"condition":4,"price":180.1604,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KROS"},"quote":{"ms_of_day":55492603,"bid_size":38,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KROS"},"ohlc":{"ms_of_day":55495208,"open":10.87,"high":12.28,"low":10.75,"close":11.06,"volume":3038987,"count":35322,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KROS"},"trade":{"ms_of_day":55495208,"sequence":41904278,"size":1,"condition":115,"price":11.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAGG"},"quote":{"ms_of_day":55489841,"bid_size":1000,"bid_exchange":29,"bid":49.86,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":49.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAGG"},"ohlc":{"ms_of_day":55495219,"open":49.77,"high":50.33,"low":49.6,"close":49.86,"volume":3922186,"count":12012,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAGG"},"trade":{"ms_of_day":55495219,"sequence":41904289,"size":13,"condition":115,"price":49.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KROS"},"quote":{"ms_of_day":55492603,"bid_size":38,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KROS"},"ohlc":{"ms_of_day":55495208,"open":10.87,"high":12.28,"low":10.75,"close":11.06,"volume":3038989,"count":35323,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KROS"},"trade":{"ms_of_day":55495208,"sequence":41904279,"size":2,"condition":115,"price":11.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494600,"bid_size":7723,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":44189,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495212,"open":10.61,"high":11.7,"low":10.61,"close":11.694,"volume":208125114,"count":91163,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495212,"sequence":41904284,"size":7644,"condition":0,"price":11.6942,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"quote":{"ms_of_day":55493858,"bid_size":312,"bid_exchange":29,"bid":67.26,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":67.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"ohlc":{"ms_of_day":55495211,"open":66.31,"high":70.39,"low":61.07,"close":67.31,"volume":38268653,"count":276251,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"trade":{"ms_of_day":55495211,"sequence":41904283,"size":1,"condition":115,"price":67.3106,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55495212,"open":0.6416,"high":9.86,"low":0.52,"close":5.76,"volume":121833,"count":11124,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55495212,"sequence":41904285,"size":1,"condition":115,"price":5.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOH"},"quote":{"ms_of_day":55495142,"bid_size":207,"bid_exchange":29,"bid":70.1,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":70.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOH"},"ohlc":{"ms_of_day":55495216,"open":70.23,"high":74.15,"low":66.94,"close":70.17,"volume":657410,"count":20558,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOH"},"trade":{"ms_of_day":55495216,"sequence":41904287,"size":33,"condition":115,"price":70.1712,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55494717,"bid_size":681,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55495216,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49381046,"count":450555,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55495216,"sequence":41904288,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55495178,"bid_size":468,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55495220,"open":137.24,"high":138.11,"low":124.3,"close":131.67,"volume":16755105,"count":236842,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55495220,"sequence":41904291,"size":100,"condition":0,"price":131.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55492562,"bid_size":101,"bid_exchange":29,"bid":27.34,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":27.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55495221,"open":27.98,"high":29.0,"low":26.21,"close":27.34,"volume":5907107,"count":89348,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55495221,"sequence":41904292,"size":100,"condition":0,"price":27.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55492562,"bid_size":101,"bid_exchange":29,"bid":27.34,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":27.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55495221,"open":27.98,"high":29.0,"low":26.21,"close":27.34,"volume":5907207,"count":89349,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55495221,"sequence":41904293,"size":100,"condition":0,"price":27.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDRE"},"quote":{"ms_of_day":55478220,"bid_size":180,"bid_exchange":29,"bid":30.75,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":30.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDRE"},"ohlc":{"ms_of_day":55495221,"open":33.39,"high":35.95,"low":30.11,"close":30.772,"volume":1372117,"count":35833,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDRE"},"trade":{"ms_of_day":55495221,"sequence":41904294,"size":5,"condition":115,"price":30.772,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55492562,"bid_size":101,"bid_exchange":29,"bid":27.34,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":27.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55495222,"open":27.98,"high":29.0,"low":26.21,"close":27.34,"volume":5907307,"count":89350,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55495222,"sequence":41904295,"size":100,"condition":0,"price":27.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55492562,"bid_size":101,"bid_exchange":29,"bid":27.34,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":27.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55495222,"open":27.98,"high":29.0,"low":26.21,"close":27.34,"volume":5907407,"count":89351,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55495222,"sequence":41904296,"size":100,"condition":0,"price":27.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55492562,"bid_size":101,"bid_exchange":29,"bid":27.34,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":27.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55495222,"open":27.98,"high":29.0,"low":26.21,"close":27.34,"volume":5907507,"count":89352,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55495222,"sequence":41904297,"size":100,"condition":0,"price":27.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55492562,"bid_size":101,"bid_exchange":29,"bid":27.34,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":27.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55495222,"open":27.98,"high":29.0,"low":26.21,"close":27.34,"volume":5907607,"count":89353,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55495222,"sequence":41904298,"size":100,"condition":0,"price":27.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55492562,"bid_size":101,"bid_exchange":29,"bid":27.34,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":27.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55495222,"open":27.98,"high":29.0,"low":26.21,"close":27.34,"volume":5907612,"count":89354,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55495222,"sequence":41904299,"size":5,"condition":115,"price":27.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55492562,"bid_size":101,"bid_exchange":29,"bid":27.34,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":27.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55495222,"open":27.98,"high":29.0,"low":26.21,"close":27.34,"volume":5907623,"count":89355,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55495222,"sequence":41904300,"size":11,"condition":115,"price":27.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55492562,"bid_size":101,"bid_exchange":29,"bid":27.34,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":27.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55495222,"open":27.98,"high":29.0,"low":26.21,"close":27.34,"volume":5907723,"count":89356,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55495222,"sequence":41904301,"size":100,"condition":0,"price":27.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55492562,"bid_size":101,"bid_exchange":29,"bid":27.34,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":27.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55495222,"open":27.98,"high":29.0,"low":26.21,"close":27.34,"volume":5907823,"count":89357,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55495222,"sequence":41904302,"size":100,"condition":0,"price":27.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55492562,"bid_size":101,"bid_exchange":29,"bid":27.34,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":27.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55495222,"open":27.98,"high":29.0,"low":26.21,"close":27.34,"volume":5907824,"count":89358,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55495222,"sequence":41904303,"size":1,"condition":115,"price":27.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55492562,"bid_size":101,"bid_exchange":29,"bid":27.34,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":27.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55495222,"open":27.98,"high":29.0,"low":26.21,"close":27.34,"volume":5907924,"count":89359,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55495222,"sequence":41904304,"size":100,"condition":0,"price":27.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55495223,"bid_size":224,"bid_exchange":29,"bid":27.32,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":27.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55495223,"open":27.98,"high":29.0,"low":26.21,"close":27.34,"volume":5907925,"count":89360,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55495223,"sequence":41904306,"size":1,"condition":115,"price":27.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55495223,"bid_size":224,"bid_exchange":29,"bid":27.32,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":27.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55495223,"open":27.98,"high":29.0,"low":26.21,"close":27.34,"volume":5908025,"count":89361,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55495223,"sequence":41904307,"size":100,"condition":95,"price":27.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55495223,"bid_size":224,"bid_exchange":29,"bid":27.32,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":27.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55495223,"open":27.98,"high":29.0,"low":26.21,"close":27.34,"volume":5908087,"count":89362,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55495223,"sequence":41904308,"size":62,"condition":115,"price":27.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXRX"},"quote":{"ms_of_day":55495220,"bid_size":2101,"bid_exchange":29,"bid":0.3477,"bid_condition":0,"ask_size":19618,"ask_exchange":29,"ask":0.348,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXRX"},"ohlc":{"ms_of_day":55495220,"open":0.34,"high":0.426,"low":0.314,"close":0.347,"volume":19476999,"count":23390,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXRX"},"trade":{"ms_of_day":55495220,"sequence":41904290,"size":100,"condition":95,"price":0.3478,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"quote":{"ms_of_day":55495142,"bid_size":200,"bid_exchange":29,"bid":19.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":20.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"ohlc":{"ms_of_day":55495223,"open":22.0,"high":24.99,"low":19.39,"close":20.02,"volume":4422630,"count":38085,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"trade":{"ms_of_day":55495223,"sequence":41904309,"size":2,"condition":115,"price":20.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"quote":{"ms_of_day":55495142,"bid_size":200,"bid_exchange":29,"bid":19.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":20.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"ohlc":{"ms_of_day":55495226,"open":22.0,"high":24.99,"low":19.39,"close":20.02,"volume":4422632,"count":38086,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"trade":{"ms_of_day":55495226,"sequence":41904318,"size":2,"condition":115,"price":20.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJNK"},"quote":{"ms_of_day":55494520,"bid_size":27502,"bid_exchange":29,"bid":25.22,"bid_condition":0,"ask_size":49700,"ask_exchange":29,"ask":25.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJNK"},"ohlc":{"ms_of_day":55495222,"open":25.41,"high":25.51,"low":25.08,"close":25.223,"volume":8046570,"count":11228,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJNK"},"trade":{"ms_of_day":55495222,"sequence":41904305,"size":700,"condition":0,"price":25.2231,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRL"},"quote":{"ms_of_day":55478220,"bid_size":66,"bid_exchange":29,"bid":40.98,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":41.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRL"},"ohlc":{"ms_of_day":55495224,"open":39.14,"high":46.7,"low":39.14,"close":41.01,"volume":4306550,"count":65551,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRL"},"trade":{"ms_of_day":55495224,"sequence":41904310,"size":10,"condition":115,"price":41.0178,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VHT"},"quote":{"ms_of_day":55494135,"bid_size":200,"bid_exchange":29,"bid":264.75,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":264.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VHT"},"ohlc":{"ms_of_day":55495224,"open":271.1,"high":273.73,"low":260.26,"close":264.85,"volume":910384,"count":29995,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VHT"},"trade":{"ms_of_day":55495224,"sequence":41904312,"size":1,"condition":115,"price":264.8574,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDRE"},"quote":{"ms_of_day":55478220,"bid_size":180,"bid_exchange":29,"bid":30.75,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":30.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDRE"},"ohlc":{"ms_of_day":55495224,"open":33.39,"high":35.95,"low":30.11,"close":30.78,"volume":1372127,"count":35834,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDRE"},"trade":{"ms_of_day":55495224,"sequence":41904311,"size":10,"condition":115,"price":30.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IIIV"},"quote":{"ms_of_day":55478221,"bid_size":12,"bid_exchange":29,"bid":25.42,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":25.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IIIV"},"ohlc":{"ms_of_day":55495224,"open":25.95,"high":26.87,"low":23.84,"close":25.45,"volume":1699584,"count":23759,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IIIV"},"trade":{"ms_of_day":55495224,"sequence":41904313,"size":17,"condition":115,"price":25.4548,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"quote":{"ms_of_day":55478218,"bid_size":6,"bid_exchange":29,"bid":58.48,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":58.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"ohlc":{"ms_of_day":55495225,"open":60.99,"high":60.99,"low":53.21,"close":58.5,"volume":962056,"count":27090,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"trade":{"ms_of_day":55495225,"sequence":41904314,"size":1,"condition":115,"price":58.5027,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OII"},"quote":{"ms_of_day":55486815,"bid_size":82,"bid_exchange":29,"bid":21.9,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":21.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OII"},"ohlc":{"ms_of_day":55495226,"open":22.37,"high":22.42,"low":19.03,"close":21.92,"volume":3452027,"count":65966,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OII"},"trade":{"ms_of_day":55495226,"sequence":41904317,"size":10,"condition":115,"price":21.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIOD"},"quote":{"ms_of_day":55478219,"bid_size":19,"bid_exchange":29,"bid":46.57,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":46.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIOD"},"ohlc":{"ms_of_day":55495229,"open":47.27,"high":52.7,"low":44.23,"close":46.65,"volume":2257937,"count":34465,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIOD"},"trade":{"ms_of_day":55495229,"sequence":41904321,"size":1,"condition":96,"price":46.6526,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLX"},"quote":{"ms_of_day":55463113,"bid_size":8249,"bid_exchange":29,"bid":1.97,"bid_condition":0,"ask_size":13593,"ask_exchange":29,"ask":1.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLX"},"ohlc":{"ms_of_day":55495227,"open":2.47,"high":2.58,"low":1.91,"close":1.975,"volume":36545515,"count":70981,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLX"},"trade":{"ms_of_day":55495227,"sequence":41904319,"size":100,"condition":0,"price":1.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTA"},"quote":{"ms_of_day":55423686,"bid_size":106,"bid_exchange":29,"bid":61.93,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":62.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTA"},"ohlc":{"ms_of_day":55495230,"open":66.99,"high":66.99,"low":56.37,"close":61.98,"volume":1682115,"count":31534,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTA"},"trade":{"ms_of_day":55495230,"sequence":41904325,"size":1,"condition":115,"price":61.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55495230,"bid_size":124,"bid_exchange":29,"bid":27.32,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":27.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55495231,"open":27.98,"high":29.0,"low":26.21,"close":27.345,"volume":5908089,"count":89363,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55495231,"sequence":41904326,"size":2,"condition":115,"price":27.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"quote":{"ms_of_day":55494957,"bid_size":786,"bid_exchange":29,"bid":30.09,"bid_condition":0,"ask_size":1509,"ask_exchange":29,"ask":30.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"ohlc":{"ms_of_day":55495230,"open":30.37,"high":30.89,"low":28.7,"close":30.09,"volume":54547762,"count":175736,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"trade":{"ms_of_day":55495230,"sequence":41904322,"size":100,"condition":4,"price":30.093,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55495230,"bid_size":124,"bid_exchange":29,"bid":27.32,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":27.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55495231,"open":27.98,"high":29.0,"low":26.21,"close":27.345,"volume":5908124,"count":89364,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55495231,"sequence":41904327,"size":35,"condition":115,"price":27.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYNF"},"quote":{"ms_of_day":55495088,"bid_size":600,"bid_exchange":29,"bid":49.73,"bid_condition":0,"ask_size":2711,"ask_exchange":29,"ask":49.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYNF"},"ohlc":{"ms_of_day":55495226,"open":52.13,"high":52.5,"low":47.91,"close":49.73,"volume":8668498,"count":25878,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYNF"},"trade":{"ms_of_day":55495226,"sequence":41904315,"size":2,"condition":115,"price":49.7301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"quote":{"ms_of_day":55489698,"bid_size":7,"bid_exchange":29,"bid":192.6,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":192.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"ohlc":{"ms_of_day":55495228,"open":191.11,"high":207.28,"low":184.3,"close":192.45,"volume":1937481,"count":50288,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"trade":{"ms_of_day":55495228,"sequence":41904320,"size":7,"condition":115,"price":192.4591,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKR"},"quote":{"ms_of_day":55493905,"bid_size":2,"bid_exchange":29,"bid":74.35,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":74.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKR"},"ohlc":{"ms_of_day":55495230,"open":72.72,"high":81.0,"low":71.92,"close":74.37,"volume":564533,"count":17779,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKR"},"trade":{"ms_of_day":55495230,"sequence":41904324,"size":100,"condition":4,"price":74.371,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIG"},"quote":{"ms_of_day":55495138,"bid_size":260,"bid_exchange":29,"bid":195.17,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":195.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIG"},"ohlc":{"ms_of_day":55495240,"open":201.23,"high":204.03,"low":193.06,"close":195.19,"volume":3084128,"count":36554,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIG"},"trade":{"ms_of_day":55495240,"sequence":41904336,"size":363,"condition":0,"price":195.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"quote":{"ms_of_day":55494971,"bid_size":154,"bid_exchange":29,"bid":10.61,"bid_condition":0,"ask_size":709,"ask_exchange":29,"ask":10.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"ohlc":{"ms_of_day":55495226,"open":11.92,"high":12.73,"low":9.05,"close":10.615,"volume":5147667,"count":65537,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"trade":{"ms_of_day":55495226,"sequence":41904316,"size":2,"condition":115,"price":10.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"quote":{"ms_of_day":55491306,"bid_size":10,"bid_exchange":29,"bid":98.68,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":98.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"ohlc":{"ms_of_day":55495230,"open":102.47,"high":103.87,"low":96.51,"close":98.65,"volume":5932246,"count":93367,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"trade":{"ms_of_day":55495230,"sequence":41904323,"size":1,"condition":96,"price":98.6553,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"quote":{"ms_of_day":55495230,"bid_size":559,"bid_exchange":29,"bid":5.52,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"ohlc":{"ms_of_day":55495232,"open":5.24,"high":6.09,"low":4.78,"close":5.52,"volume":13480269,"count":104971,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"trade":{"ms_of_day":55495232,"sequence":41904328,"size":45,"condition":115,"price":5.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491589,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55495236,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776954,"count":203937,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55495236,"sequence":41904330,"size":10,"condition":96,"price":55.0075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55495187,"bid_size":710,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":284,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55495236,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17695204,"count":210311,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55495236,"sequence":41904331,"size":100,"condition":0,"price":58.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOVA"},"quote":{"ms_of_day":55487031,"bid_size":7722,"bid_exchange":29,"bid":3.63,"bid_condition":0,"ask_size":3200,"ask_exchange":29,"ask":3.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOVA"},"ohlc":{"ms_of_day":55495238,"open":4.0,"high":4.18,"low":3.33,"close":3.63,"volume":61751391,"count":171935,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOVA"},"trade":{"ms_of_day":55495238,"sequence":41904332,"size":68,"condition":115,"price":3.6388,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRO"},"quote":{"ms_of_day":55478220,"bid_size":349,"bid_exchange":29,"bid":25.68,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":25.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRO"},"ohlc":{"ms_of_day":55495241,"open":19.76,"high":26.36,"low":19.5,"close":25.72,"volume":3356566,"count":46553,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRO"},"trade":{"ms_of_day":55495241,"sequence":41904337,"size":40,"condition":96,"price":25.724,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"quote":{"ms_of_day":55478688,"bid_size":1315,"bid_exchange":29,"bid":2.21,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":2.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"ohlc":{"ms_of_day":55495238,"open":1.31,"high":2.73,"low":1.25,"close":2.22,"volume":40609589,"count":128272,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"trade":{"ms_of_day":55495238,"sequence":41904333,"size":100,"condition":0,"price":2.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRO"},"quote":{"ms_of_day":55122124,"bid_size":11,"bid_exchange":29,"bid":0.8664,"bid_condition":0,"ask_size":7597,"ask_exchange":29,"ask":0.885,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRO"},"ohlc":{"ms_of_day":55495243,"open":0.7404,"high":0.92,"low":0.7404,"close":0.885,"volume":573159,"count":1168,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRO"},"trade":{"ms_of_day":55495243,"sequence":41904340,"size":47,"condition":115,"price":0.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPC"},"quote":{"ms_of_day":55484871,"bid_size":209,"bid_exchange":29,"bid":53.01,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":53.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPC"},"ohlc":{"ms_of_day":55495244,"open":55.08,"high":56.88,"low":47.86,"close":53.03,"volume":3888016,"count":55876,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPC"},"trade":{"ms_of_day":55495244,"sequence":41904341,"size":100,"condition":0,"price":53.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNI"},"quote":{"ms_of_day":55487471,"bid_size":96,"bid_exchange":29,"bid":99.91,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":99.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNI"},"ohlc":{"ms_of_day":55495247,"open":98.74,"high":100.8,"low":91.74,"close":99.94,"volume":2788150,"count":40555,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNI"},"trade":{"ms_of_day":55495247,"sequence":41904346,"size":19,"condition":115,"price":99.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55493035,"bid_size":51,"bid_exchange":29,"bid":101.15,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55495235,"open":96.41,"high":105.99,"low":94.58,"close":101.17,"volume":16568837,"count":239218,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55495235,"sequence":41904329,"size":2,"condition":115,"price":101.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPC"},"quote":{"ms_of_day":55484871,"bid_size":209,"bid_exchange":29,"bid":53.01,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":53.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPC"},"ohlc":{"ms_of_day":55495245,"open":55.08,"high":56.88,"low":47.86,"close":53.03,"volume":3888018,"count":55877,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPC"},"trade":{"ms_of_day":55495245,"sequence":41904342,"size":2,"condition":115,"price":53.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSTK"},"quote":{"ms_of_day":55478221,"bid_size":335,"bid_exchange":29,"bid":18.23,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":18.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSTK"},"ohlc":{"ms_of_day":55495247,"open":20.75,"high":21.0,"low":18.1,"close":18.25,"volume":857095,"count":19419,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSTK"},"trade":{"ms_of_day":55495247,"sequence":41904347,"size":9,"condition":115,"price":18.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPC"},"quote":{"ms_of_day":55484871,"bid_size":209,"bid_exchange":29,"bid":53.01,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":53.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPC"},"ohlc":{"ms_of_day":55495245,"open":55.08,"high":56.88,"low":47.86,"close":53.01,"volume":3888118,"count":55878,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPC"},"trade":{"ms_of_day":55495245,"sequence":41904343,"size":100,"condition":0,"price":53.011,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRO"},"quote":{"ms_of_day":55478220,"bid_size":349,"bid_exchange":29,"bid":25.68,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":25.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRO"},"ohlc":{"ms_of_day":55495249,"open":19.76,"high":26.36,"low":19.5,"close":25.72,"volume":3356616,"count":46554,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRO"},"trade":{"ms_of_day":55495249,"sequence":41904349,"size":50,"condition":96,"price":25.724,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"quote":{"ms_of_day":55480484,"bid_size":273,"bid_exchange":29,"bid":25.92,"bid_condition":0,"ask_size":722,"ask_exchange":29,"ask":25.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"ohlc":{"ms_of_day":55495248,"open":25.21,"high":26.3,"low":23.06,"close":25.95,"volume":13838921,"count":134888,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"trade":{"ms_of_day":55495248,"sequence":41904348,"size":100,"condition":4,"price":25.9548,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494600,"bid_size":7723,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":44189,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495239,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208125115,"count":91164,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495239,"sequence":41904334,"size":1,"condition":115,"price":11.6903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494600,"bid_size":7723,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":44189,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495239,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208130084,"count":91165,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495239,"sequence":41904335,"size":4969,"condition":0,"price":11.6903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55494987,"bid_size":15100,"bid_exchange":29,"bid":18.07,"bid_condition":0,"ask_size":21761,"ask_exchange":29,"ask":18.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55495249,"open":17.9,"high":20.52,"low":16.51,"close":18.07,"volume":171882889,"count":486919,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55495249,"sequence":41904350,"size":600,"condition":0,"price":18.0733,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494600,"bid_size":7723,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":44189,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495243,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208133280,"count":91166,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495243,"sequence":41904338,"size":3196,"condition":0,"price":11.6903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55495088,"bid_size":2600,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":4200,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55495243,"open":60.8,"high":67.73,"low":59.78,"close":63.4516,"volume":248649265,"count":1137610,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55495243,"sequence":41904339,"size":50,"condition":115,"price":63.4516,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPOP"},"quote":{"ms_of_day":55484342,"bid_size":192,"bid_exchange":29,"bid":93.73,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":93.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPOP"},"ohlc":{"ms_of_day":55495246,"open":100.33,"high":101.88,"low":88.69,"close":93.78,"volume":3098687,"count":48912,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPOP"},"trade":{"ms_of_day":55495246,"sequence":41904344,"size":3,"condition":115,"price":93.785,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPOP"},"quote":{"ms_of_day":55484342,"bid_size":192,"bid_exchange":29,"bid":93.73,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":93.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPOP"},"ohlc":{"ms_of_day":55495246,"open":100.33,"high":101.88,"low":88.69,"close":93.78,"volume":3098697,"count":48913,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPOP"},"trade":{"ms_of_day":55495246,"sequence":41904345,"size":10,"condition":115,"price":93.785,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"quote":{"ms_of_day":55495250,"bid_size":597,"bid_exchange":29,"bid":131.77,"bid_condition":0,"ask_size":2460,"ask_exchange":29,"ask":131.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"ohlc":{"ms_of_day":55495250,"open":129.16,"high":131.79,"low":129.16,"close":131.77,"volume":4192511,"count":34701,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"trade":{"ms_of_day":55495250,"sequence":41904352,"size":97,"condition":115,"price":131.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"quote":{"ms_of_day":55495250,"bid_size":597,"bid_exchange":29,"bid":131.77,"bid_condition":0,"ask_size":2460,"ask_exchange":29,"ask":131.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"ohlc":{"ms_of_day":55495250,"open":129.16,"high":131.79,"low":129.16,"close":131.77,"volume":4192514,"count":34702,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"trade":{"ms_of_day":55495250,"sequence":41904353,"size":3,"condition":115,"price":131.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55495250,"bid_size":150,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":91.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55495251,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276977750,"count":1851818,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55495251,"sequence":41904355,"size":200,"condition":0,"price":91.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"quote":{"ms_of_day":55494268,"bid_size":145,"bid_exchange":29,"bid":37.57,"bid_condition":0,"ask_size":788,"ask_exchange":29,"ask":37.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"ohlc":{"ms_of_day":55495250,"open":35.83,"high":37.87,"low":34.01,"close":37.57,"volume":7218789,"count":83550,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"trade":{"ms_of_day":55495250,"sequence":41904351,"size":100,"condition":0,"price":37.575,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55495251,"bid_size":15100,"bid_exchange":29,"bid":18.07,"bid_condition":0,"ask_size":22861,"ask_exchange":29,"ask":18.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55495252,"open":17.9,"high":20.52,"low":16.51,"close":18.07,"volume":171882939,"count":486920,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55495252,"sequence":41904356,"size":50,"condition":115,"price":18.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWO"},"quote":{"ms_of_day":55494225,"bid_size":360,"bid_exchange":29,"bid":13.48,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":13.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWO"},"ohlc":{"ms_of_day":55495251,"open":13.81,"high":14.298,"low":13.25,"close":13.489,"volume":2100087,"count":27531,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWO"},"trade":{"ms_of_day":55495251,"sequence":41904354,"size":30,"condition":115,"price":13.4891,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55495251,"bid_size":15100,"bid_exchange":29,"bid":18.07,"bid_condition":0,"ask_size":22861,"ask_exchange":29,"ask":18.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55495254,"open":17.9,"high":20.52,"low":16.51,"close":18.07,"volume":171883439,"count":486921,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55495254,"sequence":41904357,"size":500,"condition":0,"price":18.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"quote":{"ms_of_day":55495230,"bid_size":559,"bid_exchange":29,"bid":5.52,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"ohlc":{"ms_of_day":55495257,"open":5.24,"high":6.09,"low":4.78,"close":5.52,"volume":13480314,"count":104972,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"trade":{"ms_of_day":55495257,"sequence":41904366,"size":45,"condition":115,"price":5.525,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTN"},"quote":{"ms_of_day":55494243,"bid_size":3102,"bid_exchange":29,"bid":4.47,"bid_condition":0,"ask_size":793,"ask_exchange":29,"ask":4.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTN"},"ohlc":{"ms_of_day":55495259,"open":3.66,"high":4.99,"low":3.51,"close":4.475,"volume":5027015,"count":33042,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTN"},"trade":{"ms_of_day":55495259,"sequence":41904369,"size":234,"condition":0,"price":4.475,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"quote":{"ms_of_day":55495255,"bid_size":1,"bid_exchange":29,"bid":84.21,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":84.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"ohlc":{"ms_of_day":55495255,"open":87.92,"high":90.99,"low":78.0,"close":84.22,"volume":19487499,"count":266653,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"trade":{"ms_of_day":55495255,"sequence":41904358,"size":10,"condition":115,"price":84.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"quote":{"ms_of_day":55495255,"bid_size":1,"bid_exchange":29,"bid":84.21,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":84.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"ohlc":{"ms_of_day":55495255,"open":87.92,"high":90.99,"low":78.0,"close":84.22,"volume":19487511,"count":266654,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"trade":{"ms_of_day":55495255,"sequence":41904359,"size":12,"condition":115,"price":84.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"quote":{"ms_of_day":55495255,"bid_size":1,"bid_exchange":29,"bid":84.21,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":84.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"ohlc":{"ms_of_day":55495255,"open":87.92,"high":90.99,"low":78.0,"close":84.22,"volume":19487539,"count":266655,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"trade":{"ms_of_day":55495255,"sequence":41904360,"size":28,"condition":115,"price":84.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"quote":{"ms_of_day":55495255,"bid_size":1,"bid_exchange":29,"bid":84.21,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":84.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"ohlc":{"ms_of_day":55495255,"open":87.92,"high":90.99,"low":78.0,"close":84.22,"volume":19487548,"count":266656,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"trade":{"ms_of_day":55495255,"sequence":41904361,"size":9,"condition":115,"price":84.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"quote":{"ms_of_day":55495255,"bid_size":1,"bid_exchange":29,"bid":84.21,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":84.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"ohlc":{"ms_of_day":55495255,"open":87.92,"high":90.99,"low":78.0,"close":84.22,"volume":19487589,"count":266657,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"trade":{"ms_of_day":55495255,"sequence":41904362,"size":41,"condition":115,"price":84.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55494033,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55495255,"open":190.05,"high":204.99,"low":177.31,"close":194.58,"volume":16001468,"count":220890,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55495255,"sequence":41904363,"size":7,"condition":115,"price":194.5838,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"quote":{"ms_of_day":55495255,"bid_size":100,"bid_exchange":29,"bid":84.22,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":84.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"ohlc":{"ms_of_day":55495255,"open":87.92,"high":90.99,"low":78.0,"close":84.22,"volume":19487599,"count":266658,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"trade":{"ms_of_day":55495255,"sequence":41904364,"size":10,"condition":115,"price":84.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55494033,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55495256,"open":190.05,"high":204.99,"low":177.31,"close":194.49,"volume":16001469,"count":220891,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55495256,"sequence":41904365,"size":1,"condition":115,"price":194.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"quote":{"ms_of_day":55489685,"bid_size":191,"bid_exchange":29,"bid":298.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":298.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"ohlc":{"ms_of_day":55495258,"open":284.58,"high":299.0,"low":267.49,"close":298.37,"volume":3443396,"count":96224,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"trade":{"ms_of_day":55495258,"sequence":41904367,"size":1,"condition":115,"price":298.3792,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"quote":{"ms_of_day":55493714,"bid_size":93,"bid_exchange":29,"bid":57.72,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":57.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"ohlc":{"ms_of_day":55495259,"open":70.81,"high":72.08,"low":53.63,"close":57.74,"volume":31629286,"count":300039,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"trade":{"ms_of_day":55495259,"sequence":41904368,"size":79,"condition":115,"price":57.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"quote":{"ms_of_day":55493714,"bid_size":93,"bid_exchange":29,"bid":57.72,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":57.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"ohlc":{"ms_of_day":55495259,"open":70.81,"high":72.08,"low":53.63,"close":57.74,"volume":31629393,"count":300040,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"trade":{"ms_of_day":55495259,"sequence":41904370,"size":107,"condition":0,"price":57.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55495130,"bid_size":92,"bid_exchange":29,"bid":97.14,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":97.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55495261,"open":90.14,"high":97.4,"low":89.92,"close":97.18,"volume":2540818,"count":36169,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55495261,"sequence":41904372,"size":13,"condition":115,"price":97.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55493549,"bid_size":26,"bid_exchange":29,"bid":287.11,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55495263,"open":254.89,"high":327.92,"low":230.0,"close":287.4,"volume":40339386,"count":533373,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55495263,"sequence":41904378,"size":5,"condition":115,"price":287.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPTT"},"quote":{"ms_of_day":55432598,"bid_size":5,"bid_exchange":29,"bid":0.4767,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.4801,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPTT"},"ohlc":{"ms_of_day":55495261,"open":0.5882,"high":0.67,"low":0.419,"close":0.4801,"volume":21804605,"count":28446,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPTT"},"trade":{"ms_of_day":55495261,"sequence":41904373,"size":1,"condition":115,"price":0.4801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55495250,"bid_size":150,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":91.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55495259,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276977950,"count":1851819,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55495259,"sequence":41904386,"size":200,"condition":0,"price":91.75,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"quote":{"ms_of_day":55495254,"bid_size":189,"bid_exchange":29,"bid":24.62,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":24.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"ohlc":{"ms_of_day":55495262,"open":25.12,"high":26.39,"low":22.63,"close":24.64,"volume":602717,"count":16931,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"trade":{"ms_of_day":55495262,"sequence":41904374,"size":100,"condition":0,"price":24.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"quote":{"ms_of_day":55484864,"bid_size":109,"bid_exchange":29,"bid":107.6,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":107.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"ohlc":{"ms_of_day":55495267,"open":108.01,"high":119.99,"low":105.52,"close":107.63,"volume":4329680,"count":96064,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"trade":{"ms_of_day":55495267,"sequence":41904388,"size":2,"condition":115,"price":107.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"quote":{"ms_of_day":55459499,"bid_size":272,"bid_exchange":29,"bid":18.13,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"ohlc":{"ms_of_day":55495263,"open":19.72,"high":19.72,"low":17.09,"close":18.14,"volume":3430617,"count":67405,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"trade":{"ms_of_day":55495263,"sequence":41904377,"size":60,"condition":96,"price":18.1407,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55493512,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":801,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55495267,"open":5.47,"high":6.67,"low":5.18,"close":5.62,"volume":48821881,"count":101628,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55495267,"sequence":41904389,"size":71,"condition":115,"price":5.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"quote":{"ms_of_day":55495254,"bid_size":189,"bid_exchange":29,"bid":24.62,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":24.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"ohlc":{"ms_of_day":55495264,"open":25.12,"high":26.39,"low":22.63,"close":24.65,"volume":602817,"count":16932,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"trade":{"ms_of_day":55495264,"sequence":41904379,"size":100,"condition":0,"price":24.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55493512,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":801,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55495269,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48822156,"count":101629,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55495269,"sequence":41904391,"size":275,"condition":0,"price":5.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGR"},"quote":{"ms_of_day":55492953,"bid_size":10,"bid_exchange":29,"bid":135.53,"bid_condition":0,"ask_size":146,"ask_exchange":29,"ask":135.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGR"},"ohlc":{"ms_of_day":55495265,"open":131.55,"high":136.69,"low":127.05,"close":135.58,"volume":1146774,"count":36061,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGR"},"trade":{"ms_of_day":55495265,"sequence":41904385,"size":2,"condition":115,"price":135.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55492773,"bid_size":2935,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":785,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55495260,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44119534,"count":126114,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55495260,"sequence":41904371,"size":1,"condition":96,"price":29.9349,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FC"},"quote":{"ms_of_day":55445388,"bid_size":125,"bid_exchange":29,"bid":27.97,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":28.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FC"},"ohlc":{"ms_of_day":55495269,"open":31.03,"high":33.63,"low":27.94,"close":28.04,"volume":354644,"count":9791,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FC"},"trade":{"ms_of_day":55495269,"sequence":41904392,"size":1,"condition":115,"price":28.0442,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55493512,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":801,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55495269,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48822181,"count":101630,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55495269,"sequence":41904393,"size":25,"condition":115,"price":5.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"quote":{"ms_of_day":55493714,"bid_size":93,"bid_exchange":29,"bid":57.72,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":57.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"ohlc":{"ms_of_day":55495266,"open":70.81,"high":72.08,"low":53.63,"close":57.74,"volume":31629493,"count":300041,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"trade":{"ms_of_day":55495266,"sequence":41904387,"size":100,"condition":0,"price":57.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55493512,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":801,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55495269,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48822431,"count":101631,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55495269,"sequence":41904394,"size":250,"condition":0,"price":5.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INBK"},"quote":{"ms_of_day":55478222,"bid_size":201,"bid_exchange":29,"bid":26.77,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":26.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INBK"},"ohlc":{"ms_of_day":55495271,"open":29.25,"high":29.69,"low":26.1,"close":26.8,"volume":78868,"count":2582,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INBK"},"trade":{"ms_of_day":55495271,"sequence":41904397,"size":1,"condition":115,"price":26.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55493006,"bid_size":46,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55495267,"open":153.25,"high":156.13,"low":144.7,"close":149.67,"volume":15223786,"count":234137,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55495267,"sequence":41904390,"size":66,"condition":115,"price":149.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55493512,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":801,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55495270,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48822631,"count":101632,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55495270,"sequence":41904396,"size":200,"condition":0,"price":5.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"quote":{"ms_of_day":55495262,"bid_size":619,"bid_exchange":29,"bid":8.74,"bid_condition":0,"ask_size":1048,"ask_exchange":29,"ask":8.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"ohlc":{"ms_of_day":55495262,"open":8.32,"high":8.85,"low":8.185,"close":8.74,"volume":1398038,"count":15036,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"trade":{"ms_of_day":55495262,"sequence":41904375,"size":19,"condition":115,"price":8.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMEO"},"quote":{"ms_of_day":55494983,"bid_size":2504,"bid_exchange":29,"bid":5.53,"bid_condition":0,"ask_size":2285,"ask_exchange":29,"ask":5.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMEO"},"ohlc":{"ms_of_day":55495273,"open":5.89,"high":6.12,"low":5.29,"close":5.53,"volume":6378201,"count":41378,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMEO"},"trade":{"ms_of_day":55495273,"sequence":41904402,"size":5,"condition":115,"price":5.535,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55493512,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":801,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55495271,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48822731,"count":101633,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55495271,"sequence":41904398,"size":100,"condition":0,"price":5.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"quote":{"ms_of_day":55495262,"bid_size":619,"bid_exchange":29,"bid":8.74,"bid_condition":0,"ask_size":1048,"ask_exchange":29,"ask":8.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"ohlc":{"ms_of_day":55495262,"open":8.32,"high":8.85,"low":8.185,"close":8.74,"volume":1398119,"count":15037,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"trade":{"ms_of_day":55495262,"sequence":41904376,"size":81,"condition":115,"price":8.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROAD"},"quote":{"ms_of_day":55494058,"bid_size":210,"bid_exchange":29,"bid":72.61,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":72.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROAD"},"ohlc":{"ms_of_day":55495271,"open":65.01,"high":77.72,"low":65.01,"close":72.72,"volume":988885,"count":16644,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROAD"},"trade":{"ms_of_day":55495271,"sequence":41904399,"size":1,"condition":115,"price":72.72,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHX"},"quote":{"ms_of_day":55493514,"bid_size":8548,"bid_exchange":29,"bid":22.51,"bid_condition":0,"ask_size":17489,"ask_exchange":29,"ask":22.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHX"},"ohlc":{"ms_of_day":55495273,"open":21.875,"high":22.929,"low":21.75,"close":22.515,"volume":20387978,"count":26958,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHX"},"trade":{"ms_of_day":55495273,"sequence":41904401,"size":71,"condition":115,"price":22.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55493512,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":801,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55495272,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48823006,"count":101634,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55495272,"sequence":41904400,"size":275,"condition":0,"price":5.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55494847,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495264,"open":275.25,"high":391.03,"low":168.5,"close":278.87,"volume":581398179,"count":6833653,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495264,"sequence":41904380,"size":100,"condition":0,"price":278.8796,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55495145,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55495265,"open":28.54,"high":28.75,"low":27.29,"close":27.78,"volume":49551625,"count":396237,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55495265,"sequence":41904381,"size":11,"condition":115,"price":27.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55495145,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55495265,"open":28.54,"high":28.75,"low":27.29,"close":27.78,"volume":49551658,"count":396238,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55495265,"sequence":41904382,"size":33,"condition":115,"price":27.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55495145,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55495265,"open":28.54,"high":28.75,"low":27.29,"close":27.78,"volume":49551972,"count":396239,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55495265,"sequence":41904383,"size":314,"condition":0,"price":27.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55495145,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55495265,"open":28.54,"high":28.75,"low":27.29,"close":27.78,"volume":49551983,"count":396240,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55495265,"sequence":41904384,"size":11,"condition":115,"price":27.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55495145,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55495270,"open":28.54,"high":28.75,"low":27.29,"close":27.78,"volume":49552045,"count":396241,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55495270,"sequence":41904395,"size":62,"condition":115,"price":27.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"quote":{"ms_of_day":55495268,"bid_size":250,"bid_exchange":29,"bid":84.21,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":84.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"ohlc":{"ms_of_day":55495273,"open":87.92,"high":90.99,"low":78.0,"close":84.22,"volume":19487699,"count":266659,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"trade":{"ms_of_day":55495273,"sequence":41904405,"size":100,"condition":0,"price":84.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55464417,"bid_size":332,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":1476,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55495277,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1818949,"count":23720,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55495277,"sequence":41904412,"size":14,"condition":115,"price":15.0899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBK"},"quote":{"ms_of_day":55478219,"bid_size":685,"bid_exchange":29,"bid":54.09,"bid_condition":0,"ask_size":81,"ask_exchange":29,"ask":54.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBK"},"ohlc":{"ms_of_day":55495281,"open":49.5,"high":54.24,"low":49.5,"close":54.12,"volume":1133338,"count":20233,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBK"},"trade":{"ms_of_day":55495281,"sequence":41904419,"size":6,"condition":115,"price":54.12,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"quote":{"ms_of_day":55495276,"bid_size":100,"bid_exchange":29,"bid":84.21,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":84.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"ohlc":{"ms_of_day":55495283,"open":87.92,"high":90.99,"low":78.0,"close":84.22,"volume":19487739,"count":266660,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"trade":{"ms_of_day":55495283,"sequence":41904422,"size":40,"condition":115,"price":84.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODFL"},"quote":{"ms_of_day":55493093,"bid_size":201,"bid_exchange":29,"bid":171.2,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":171.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODFL"},"ohlc":{"ms_of_day":55495274,"open":176.72,"high":184.49,"low":159.04,"close":171.23,"volume":7165863,"count":122274,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODFL"},"trade":{"ms_of_day":55495274,"sequence":41904406,"size":6,"condition":115,"price":171.2322,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMEO"},"quote":{"ms_of_day":55494983,"bid_size":2504,"bid_exchange":29,"bid":5.53,"bid_condition":0,"ask_size":2285,"ask_exchange":29,"ask":5.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMEO"},"ohlc":{"ms_of_day":55495273,"open":5.89,"high":6.12,"low":5.29,"close":5.53,"volume":6378212,"count":41379,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMEO"},"trade":{"ms_of_day":55495273,"sequence":41904403,"size":11,"condition":115,"price":5.535,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRO"},"quote":{"ms_of_day":55478220,"bid_size":349,"bid_exchange":29,"bid":25.68,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":25.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRO"},"ohlc":{"ms_of_day":55495276,"open":19.76,"high":26.36,"low":19.5,"close":25.72,"volume":3356617,"count":46555,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRO"},"trade":{"ms_of_day":55495276,"sequence":41904410,"size":1,"condition":96,"price":25.7241,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMEO"},"quote":{"ms_of_day":55494983,"bid_size":2504,"bid_exchange":29,"bid":5.53,"bid_condition":0,"ask_size":2285,"ask_exchange":29,"ask":5.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMEO"},"ohlc":{"ms_of_day":55495273,"open":5.89,"high":6.12,"low":5.29,"close":5.53,"volume":6378296,"count":41380,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMEO"},"trade":{"ms_of_day":55495273,"sequence":41904404,"size":84,"condition":115,"price":5.535,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"quote":{"ms_of_day":55495187,"bid_size":1029,"bid_exchange":29,"bid":10.67,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":10.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"ohlc":{"ms_of_day":55495277,"open":11.1,"high":11.34,"low":10.61,"close":10.67,"volume":2260089,"count":13515,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"trade":{"ms_of_day":55495277,"sequence":41904411,"size":300,"condition":0,"price":10.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"quote":{"ms_of_day":55495254,"bid_size":189,"bid_exchange":29,"bid":24.62,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":24.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"ohlc":{"ms_of_day":55495274,"open":25.12,"high":26.39,"low":22.63,"close":24.64,"volume":602917,"count":16933,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"trade":{"ms_of_day":55495274,"sequence":41904407,"size":100,"condition":0,"price":24.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKNO"},"quote":{"ms_of_day":55471028,"bid_size":282,"bid_exchange":29,"bid":5.44,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":5.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKNO"},"ohlc":{"ms_of_day":55495278,"open":6.69,"high":6.85,"low":5.09,"close":5.45,"volume":2287610,"count":19397,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKNO"},"trade":{"ms_of_day":55495278,"sequence":41904413,"size":100,"condition":95,"price":5.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSTR"},"quote":{"ms_of_day":55486647,"bid_size":4,"bid_exchange":29,"bid":148.68,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":148.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSTR"},"ohlc":{"ms_of_day":55495275,"open":148.73,"high":151.68,"low":144.05,"close":148.8,"volume":1502032,"count":38338,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSTR"},"trade":{"ms_of_day":55495275,"sequence":41904408,"size":1,"condition":115,"price":148.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOMA"},"quote":{"ms_of_day":55495279,"bid_size":30,"bid_exchange":29,"bid":11.09,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":11.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOMA"},"ohlc":{"ms_of_day":55495279,"open":10.6,"high":11.68,"low":10.3,"close":11.12,"volume":1021686,"count":12255,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOMA"},"trade":{"ms_of_day":55495279,"sequence":41904415,"size":22,"condition":115,"price":11.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IESC"},"quote":{"ms_of_day":55478256,"bid_size":4,"bid_exchange":29,"bid":174.15,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":174.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IESC"},"ohlc":{"ms_of_day":55495276,"open":179.83,"high":190.92,"low":158.71,"close":174.26,"volume":994761,"count":36527,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IESC"},"trade":{"ms_of_day":55495276,"sequence":41904409,"size":3,"condition":115,"price":174.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"quote":{"ms_of_day":55495137,"bid_size":300,"bid_exchange":29,"bid":41.64,"bid_condition":0,"ask_size":4020,"ask_exchange":29,"ask":41.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"ohlc":{"ms_of_day":55495281,"open":43.03,"high":44.63,"low":40.66,"close":41.64,"volume":8318331,"count":58940,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"trade":{"ms_of_day":55495281,"sequence":41904420,"size":2,"condition":115,"price":41.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"quote":{"ms_of_day":55495137,"bid_size":300,"bid_exchange":29,"bid":41.64,"bid_condition":0,"ask_size":4020,"ask_exchange":29,"ask":41.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"ohlc":{"ms_of_day":55495281,"open":43.03,"high":44.63,"low":40.66,"close":41.64,"volume":8318341,"count":58941,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"trade":{"ms_of_day":55495281,"sequence":41904421,"size":10,"condition":115,"price":41.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBTX"},"quote":{"ms_of_day":55495281,"bid_size":56,"bid_exchange":29,"bid":24.95,"bid_condition":0,"ask_size":294,"ask_exchange":29,"ask":24.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBTX"},"ohlc":{"ms_of_day":55495281,"open":25.5,"high":25.97,"low":23.64,"close":24.98,"volume":1424568,"count":20372,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBTX"},"trade":{"ms_of_day":55495281,"sequence":41904416,"size":1,"condition":115,"price":24.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBTX"},"quote":{"ms_of_day":55495281,"bid_size":56,"bid_exchange":29,"bid":24.95,"bid_condition":0,"ask_size":194,"ask_exchange":29,"ask":24.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBTX"},"ohlc":{"ms_of_day":55495281,"open":25.5,"high":25.97,"low":23.64,"close":24.96,"volume":1424576,"count":20373,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBTX"},"trade":{"ms_of_day":55495281,"sequence":41904417,"size":8,"condition":115,"price":24.96,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBTX"},"quote":{"ms_of_day":55495281,"bid_size":56,"bid_exchange":29,"bid":24.95,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBTX"},"ohlc":{"ms_of_day":55495281,"open":25.5,"high":25.97,"low":23.64,"close":24.96,"volume":1424585,"count":20374,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBTX"},"trade":{"ms_of_day":55495281,"sequence":41904418,"size":9,"condition":115,"price":24.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRK"},"quote":{"ms_of_day":55483108,"bid_size":287,"bid_exchange":29,"bid":28.19,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":28.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRK"},"ohlc":{"ms_of_day":55495284,"open":26.79,"high":28.99,"low":25.7,"close":28.22,"volume":879565,"count":18788,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRK"},"trade":{"ms_of_day":55495284,"sequence":41904423,"size":21,"condition":115,"price":28.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495260,"bid_size":390,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":435,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495288,"open":124.56,"high":149.019,"low":87.514,"close":112.798,"volume":1947807442,"count":10741883,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495288,"sequence":41904429,"size":44,"condition":115,"price":112.7985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"quote":{"ms_of_day":55491761,"bid_size":653,"bid_exchange":29,"bid":20.98,"bid_condition":0,"ask_size":481,"ask_exchange":29,"ask":21.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"ohlc":{"ms_of_day":55495285,"open":22.71,"high":23.4,"low":17.0,"close":21.0,"volume":9504915,"count":90214,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"trade":{"ms_of_day":55495285,"sequence":41904424,"size":11,"condition":115,"price":21.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495260,"bid_size":390,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":435,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495289,"open":124.56,"high":149.019,"low":87.514,"close":112.798,"volume":1947807443,"count":10741884,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495289,"sequence":41904430,"size":1,"condition":96,"price":112.7985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"quote":{"ms_of_day":55495254,"bid_size":189,"bid_exchange":29,"bid":24.62,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":24.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"ohlc":{"ms_of_day":55495287,"open":25.12,"high":26.39,"low":22.63,"close":24.66,"volume":602942,"count":16934,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"trade":{"ms_of_day":55495287,"sequence":41904426,"size":25,"condition":115,"price":24.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"quote":{"ms_of_day":55495254,"bid_size":189,"bid_exchange":29,"bid":24.62,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":24.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"ohlc":{"ms_of_day":55495287,"open":25.12,"high":26.39,"low":22.63,"close":24.66,"volume":603017,"count":16935,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"trade":{"ms_of_day":55495287,"sequence":41904427,"size":75,"condition":115,"price":24.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"quote":{"ms_of_day":55492750,"bid_size":100,"bid_exchange":29,"bid":42.36,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":42.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"ohlc":{"ms_of_day":55495287,"open":44.95,"high":45.56,"low":41.88,"close":42.36,"volume":28846026,"count":184247,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"trade":{"ms_of_day":55495287,"sequence":41904428,"size":10,"condition":115,"price":42.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55479464,"bid_size":67,"bid_exchange":29,"bid":47.63,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":47.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55495285,"open":45.83,"high":53.06,"low":45.18,"close":47.65,"volume":2756818,"count":43650,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55495285,"sequence":41904425,"size":31,"condition":96,"price":47.6545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55494831,"bid_size":8770,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":2170,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55495292,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43712551,"count":143227,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55495292,"sequence":41904431,"size":30,"condition":115,"price":8.6283,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMBT"},"quote":{"ms_of_day":54928705,"bid_size":17,"bid_exchange":29,"bid":9.33,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":9.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMBT"},"ohlc":{"ms_of_day":55495296,"open":9.18,"high":10.11,"low":8.47,"close":9.539,"volume":183244,"count":2578,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMBT"},"trade":{"ms_of_day":55495296,"sequence":41904432,"size":78,"condition":115,"price":9.5395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"quote":{"ms_of_day":55495031,"bid_size":236,"bid_exchange":29,"bid":148.56,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":148.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"ohlc":{"ms_of_day":55495279,"open":153.19,"high":171.52,"low":146.91,"close":148.71,"volume":31095232,"count":365789,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"trade":{"ms_of_day":55495279,"sequence":41904414,"size":8,"condition":96,"price":148.7128,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55494600,"bid_size":7723,"bid_exchange":29,"bid":11.69,"bid_condition":0,"ask_size":44189,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495296,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":208133380,"count":91167,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495296,"sequence":41904434,"size":100,"condition":0,"price":11.695,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495304,"bid_size":22400,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":43733,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495304,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208135280,"count":91168,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495304,"sequence":41904439,"size":1900,"condition":95,"price":11.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495304,"bid_size":22400,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":43733,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495304,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208139580,"count":91169,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495304,"sequence":41904440,"size":4300,"condition":95,"price":11.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495304,"bid_size":22400,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":43733,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495304,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208141080,"count":91170,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495304,"sequence":41904441,"size":1500,"condition":95,"price":11.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495304,"bid_size":22400,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":43733,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495304,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208141103,"count":91171,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495304,"sequence":41904442,"size":23,"condition":115,"price":11.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495304,"bid_size":22400,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":44459,"ask_exchange":29,"ask":11.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495304,"open":10.61,"high":11.7,"low":10.61,"close":11.695,"volume":208141203,"count":91172,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495304,"sequence":41904443,"size":100,"condition":0,"price":11.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495304,"bid_size":24500,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":53596,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495304,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208141303,"count":91173,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495304,"sequence":41904444,"size":100,"condition":0,"price":11.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495304,"bid_size":24500,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":53455,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495304,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208141503,"count":91174,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495304,"sequence":41904445,"size":200,"condition":0,"price":11.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMBT"},"quote":{"ms_of_day":54928705,"bid_size":17,"bid_exchange":29,"bid":9.33,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":9.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMBT"},"ohlc":{"ms_of_day":55495296,"open":9.18,"high":10.11,"low":8.47,"close":9.539,"volume":183245,"count":2579,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMBT"},"trade":{"ms_of_day":55495296,"sequence":41904433,"size":1,"condition":96,"price":9.5395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERX"},"quote":{"ms_of_day":55493622,"bid_size":10,"bid_exchange":29,"bid":36.07,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERX"},"ohlc":{"ms_of_day":55495307,"open":32.56,"high":36.55,"low":23.46,"close":36.09,"volume":7074877,"count":68999,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERX"},"trade":{"ms_of_day":55495307,"sequence":41904450,"size":10,"condition":115,"price":36.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USHY"},"quote":{"ms_of_day":55477292,"bid_size":48533,"bid_exchange":29,"bid":36.86,"bid_condition":0,"ask_size":23701,"ask_exchange":29,"ask":36.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USHY"},"ohlc":{"ms_of_day":55495303,"open":36.94,"high":37.5,"low":36.63,"close":36.86,"volume":56445515,"count":48404,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USHY"},"trade":{"ms_of_day":55495303,"sequence":41904436,"size":1,"condition":115,"price":36.8601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPRT"},"quote":{"ms_of_day":55495051,"bid_size":4,"bid_exchange":29,"bid":32.79,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":32.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPRT"},"ohlc":{"ms_of_day":55495301,"open":31.47,"high":32.98,"low":31.05,"close":32.79,"volume":2808290,"count":22900,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPRT"},"trade":{"ms_of_day":55495301,"sequence":41904435,"size":10,"condition":115,"price":32.795,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55494508,"bid_size":23890,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16752,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55495303,"open":9.31,"high":10.5,"low":9.12,"close":9.98,"volume":393969267,"count":486801,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55495303,"sequence":41904437,"size":5,"condition":115,"price":9.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55494508,"bid_size":23890,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16752,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55495303,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393969272,"count":486802,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55495303,"sequence":41904438,"size":5,"condition":115,"price":9.9799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXRH"},"quote":{"ms_of_day":55489515,"bid_size":7,"bid_exchange":29,"bid":175.7,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":175.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXRH"},"ohlc":{"ms_of_day":55495308,"open":178.7,"high":183.59,"low":169.63,"close":175.69,"volume":1828994,"count":34088,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXRH"},"trade":{"ms_of_day":55495308,"sequence":41904451,"size":6,"condition":115,"price":175.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"quote":{"ms_of_day":55490622,"bid_size":3,"bid_exchange":29,"bid":132.01,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":132.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"ohlc":{"ms_of_day":55495309,"open":139.92,"high":142.5,"low":123.94,"close":132.06,"volume":6310390,"count":105071,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"trade":{"ms_of_day":55495309,"sequence":41904452,"size":1,"condition":115,"price":132.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495304,"bid_size":25600,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":48455,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495305,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208141603,"count":91175,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495305,"sequence":41904446,"size":100,"condition":0,"price":11.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGRC"},"quote":{"ms_of_day":55481650,"bid_size":100,"bid_exchange":29,"bid":115.92,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":116.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGRC"},"ohlc":{"ms_of_day":55495312,"open":118.16,"high":120.66,"low":109.13,"close":115.99,"volume":531722,"count":13725,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGRC"},"trade":{"ms_of_day":55495312,"sequence":41904458,"size":1,"condition":115,"price":115.9939,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495305,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":50255,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495306,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208141803,"count":91176,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495306,"sequence":41904447,"size":200,"condition":0,"price":11.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"quote":{"ms_of_day":55493219,"bid_size":70,"bid_exchange":29,"bid":107.38,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":107.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"ohlc":{"ms_of_day":55495320,"open":97.49,"high":107.88,"low":95.29,"close":107.42,"volume":7653671,"count":118741,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"trade":{"ms_of_day":55495320,"sequence":41904469,"size":5,"condition":115,"price":107.4299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495305,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":50255,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495306,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208141903,"count":91177,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495306,"sequence":41904448,"size":100,"condition":0,"price":11.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495305,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":50255,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495306,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208142003,"count":91178,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495306,"sequence":41904449,"size":100,"condition":0,"price":11.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"quote":{"ms_of_day":55495117,"bid_size":50,"bid_exchange":29,"bid":58.87,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":58.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"ohlc":{"ms_of_day":55495310,"open":59.14,"high":63.486,"low":54.258,"close":58.885,"volume":56639320,"count":567953,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"trade":{"ms_of_day":55495310,"sequence":41904454,"size":110,"condition":0,"price":58.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLOP"},"quote":{"ms_of_day":55486399,"bid_size":25,"bid_exchange":29,"bid":31.56,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":31.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLOP"},"ohlc":{"ms_of_day":55495317,"open":32.15,"high":32.96,"low":30.0,"close":31.61,"volume":361247,"count":10882,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLOP"},"trade":{"ms_of_day":55495317,"sequence":41904465,"size":100,"condition":0,"price":31.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55492685,"bid_size":87,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55495310,"open":47.2,"high":51.07,"low":45.56,"close":48.29,"volume":9748616,"count":149780,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55495310,"sequence":41904455,"size":3,"condition":115,"price":48.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"quote":{"ms_of_day":55488230,"bid_size":284,"bid_exchange":29,"bid":27.42,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":27.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"ohlc":{"ms_of_day":55495309,"open":27.96,"high":29.0,"low":27.02,"close":27.43,"volume":1868983,"count":34318,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"trade":{"ms_of_day":55495309,"sequence":41904453,"size":1,"condition":115,"price":27.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLCH"},"quote":{"ms_of_day":55422521,"bid_size":100,"bid_exchange":29,"bid":21.65,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":22.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLCH"},"ohlc":{"ms_of_day":55495311,"open":21.38,"high":22.64,"low":21.36,"close":21.92,"volume":382608,"count":2134,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLCH"},"trade":{"ms_of_day":55495311,"sequence":41904456,"size":10,"condition":115,"price":21.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPR"},"quote":{"ms_of_day":55490874,"bid_size":7,"bid_exchange":29,"bid":73.15,"bid_condition":0,"ask_size":353,"ask_exchange":29,"ask":73.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPR"},"ohlc":{"ms_of_day":55495312,"open":71.4,"high":74.36,"low":70.83,"close":73.16,"volume":4374395,"count":62193,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPR"},"trade":{"ms_of_day":55495312,"sequence":41904457,"size":1,"condition":115,"price":73.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495264,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495312,"open":275.25,"high":391.03,"low":168.5,"close":278.87,"volume":581398199,"count":6833654,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495312,"sequence":41904460,"size":20,"condition":115,"price":278.8796,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"quote":{"ms_of_day":55492093,"bid_size":527,"bid_exchange":29,"bid":47.37,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":47.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"ohlc":{"ms_of_day":55495312,"open":51.48,"high":52.23,"low":43.75,"close":47.39,"volume":26739363,"count":158416,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"trade":{"ms_of_day":55495312,"sequence":41904459,"size":70,"condition":115,"price":47.3935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"quote":{"ms_of_day":55495036,"bid_size":400,"bid_exchange":29,"bid":57.54,"bid_condition":0,"ask_size":3814,"ask_exchange":29,"ask":57.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"ohlc":{"ms_of_day":55495313,"open":58.42,"high":59.22,"low":56.27,"close":57.54,"volume":17131713,"count":121793,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"trade":{"ms_of_day":55495313,"sequence":41904461,"size":37,"condition":115,"price":57.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOS"},"quote":{"ms_of_day":55494134,"bid_size":406,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOS"},"ohlc":{"ms_of_day":55495313,"open":8.35,"high":8.64,"low":8.281,"close":8.41,"volume":574623,"count":5868,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOS"},"trade":{"ms_of_day":55495313,"sequence":41904462,"size":100,"condition":0,"price":8.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOS"},"quote":{"ms_of_day":55494134,"bid_size":406,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOS"},"ohlc":{"ms_of_day":55495314,"open":8.35,"high":8.64,"low":8.281,"close":8.41,"volume":574723,"count":5869,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOS"},"trade":{"ms_of_day":55495314,"sequence":41904463,"size":100,"condition":0,"price":8.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPR"},"quote":{"ms_of_day":55490874,"bid_size":7,"bid_exchange":29,"bid":73.15,"bid_condition":0,"ask_size":353,"ask_exchange":29,"ask":73.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPR"},"ohlc":{"ms_of_day":55495314,"open":71.4,"high":74.36,"low":70.83,"close":73.14,"volume":4374397,"count":62194,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPR"},"trade":{"ms_of_day":55495314,"sequence":41904464,"size":2,"condition":115,"price":73.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55495033,"bid_size":150,"bid_exchange":29,"bid":79.68,"bid_condition":0,"ask_size":91,"ask_exchange":29,"ask":79.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55495322,"open":93.77,"high":94.85,"low":77.98,"close":79.69,"volume":30846421,"count":374994,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55495322,"sequence":41904471,"size":9,"condition":115,"price":79.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"quote":{"ms_of_day":55485526,"bid_size":100,"bid_exchange":29,"bid":38.13,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":38.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"ohlc":{"ms_of_day":55495325,"open":33.01,"high":42.33,"low":33.01,"close":38.16,"volume":4951937,"count":61338,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"trade":{"ms_of_day":55495325,"sequence":41904473,"size":1,"condition":115,"price":38.1644,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"quote":{"ms_of_day":55485526,"bid_size":100,"bid_exchange":29,"bid":38.13,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":38.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"ohlc":{"ms_of_day":55495327,"open":33.01,"high":42.33,"low":33.01,"close":38.16,"volume":4951946,"count":61339,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"trade":{"ms_of_day":55495327,"sequence":41904474,"size":9,"condition":115,"price":38.1644,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"quote":{"ms_of_day":55492106,"bid_size":2,"bid_exchange":29,"bid":18.01,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":18.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"ohlc":{"ms_of_day":55495319,"open":27.12,"high":27.12,"low":17.1,"close":18.05,"volume":5292866,"count":46514,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"trade":{"ms_of_day":55495319,"sequence":41904468,"size":40,"condition":115,"price":18.05,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTON"},"quote":{"ms_of_day":55490399,"bid_size":5420,"bid_exchange":29,"bid":6.84,"bid_condition":0,"ask_size":1843,"ask_exchange":29,"ask":6.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTON"},"ohlc":{"ms_of_day":55495319,"open":6.84,"high":7.66,"low":5.55,"close":6.84,"volume":111754301,"count":290086,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTON"},"trade":{"ms_of_day":55495319,"sequence":41904466,"size":56,"condition":115,"price":6.845,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55494151,"bid_size":263,"bid_exchange":29,"bid":66.25,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":66.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55495321,"open":79.41,"high":80.95,"low":64.95,"close":66.25,"volume":21327484,"count":271796,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55495321,"sequence":41904470,"size":100,"condition":0,"price":66.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAA"},"quote":{"ms_of_day":55478220,"bid_size":717,"bid_exchange":29,"bid":21.23,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":21.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAA"},"ohlc":{"ms_of_day":55495319,"open":19.76,"high":21.33,"low":19.13,"close":21.25,"volume":2735013,"count":34730,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAA"},"trade":{"ms_of_day":55495319,"sequence":41904467,"size":8,"condition":115,"price":21.251,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVO"},"quote":{"ms_of_day":55480837,"bid_size":733,"bid_exchange":29,"bid":10.21,"bid_condition":0,"ask_size":1711,"ask_exchange":29,"ask":10.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVO"},"ohlc":{"ms_of_day":55495324,"open":12.35,"high":12.48,"low":9.76,"close":10.21,"volume":2198362,"count":28606,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVO"},"trade":{"ms_of_day":55495324,"sequence":41904472,"size":3,"condition":115,"price":10.2186,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55494209,"bid_size":2043,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11169,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55495329,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138494602,"count":495061,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55495329,"sequence":41904477,"size":2,"condition":115,"price":13.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55488545,"bid_size":100,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":475,"ask_exchange":29,"ask":96.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55495328,"open":102.75,"high":108.0,"low":80.66,"close":96.6,"volume":16539438,"count":257912,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55495328,"sequence":41904475,"size":1,"condition":115,"price":96.601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWKS"},"quote":{"ms_of_day":55493915,"bid_size":83,"bid_exchange":29,"bid":66.76,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":66.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWKS"},"ohlc":{"ms_of_day":55495329,"open":67.43,"high":73.54,"low":65.21,"close":66.79,"volume":37397723,"count":201391,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWKS"},"trade":{"ms_of_day":55495329,"sequence":41904478,"size":5,"condition":96,"price":66.7941,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WT"},"quote":{"ms_of_day":55479241,"bid_size":2871,"bid_exchange":29,"bid":9.15,"bid_condition":0,"ask_size":2321,"ask_exchange":29,"ask":9.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WT"},"ohlc":{"ms_of_day":55495328,"open":8.51,"high":9.215,"low":8.19,"close":9.156,"volume":7882269,"count":64881,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WT"},"trade":{"ms_of_day":55495328,"sequence":41904476,"size":2,"condition":115,"price":9.1568,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"quote":{"ms_of_day":55495189,"bid_size":396,"bid_exchange":29,"bid":123.19,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":123.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"ohlc":{"ms_of_day":55495332,"open":119.4,"high":123.65,"low":111.25,"close":123.2,"volume":3977032,"count":81743,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"trade":{"ms_of_day":55495332,"sequence":41904485,"size":1,"condition":115,"price":123.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCGO"},"quote":{"ms_of_day":55416148,"bid_size":2421,"bid_exchange":29,"bid":2.76,"bid_condition":0,"ask_size":1288,"ask_exchange":29,"ask":2.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCGO"},"ohlc":{"ms_of_day":55495331,"open":3.0098,"high":3.18,"low":2.67,"close":2.765,"volume":5692867,"count":34768,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCGO"},"trade":{"ms_of_day":55495331,"sequence":41904484,"size":37,"condition":115,"price":2.765,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55494270,"bid_size":330,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55495338,"open":47.74,"high":52.78,"low":45.22,"close":47.711,"volume":55185642,"count":448087,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55495338,"sequence":41904494,"size":242,"condition":4,"price":47.7114,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55494227,"bid_size":100,"bid_exchange":29,"bid":79.98,"bid_condition":0,"ask_size":276,"ask_exchange":29,"ask":79.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55495337,"open":74.21,"high":81.08,"low":69.45,"close":79.98,"volume":27284211,"count":331152,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55495337,"sequence":41904493,"size":3,"condition":115,"price":79.9801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"quote":{"ms_of_day":55494240,"bid_size":100,"bid_exchange":29,"bid":63.41,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":63.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"ohlc":{"ms_of_day":55495339,"open":65.53,"high":88.79,"low":59.31,"close":63.45,"volume":6871165,"count":81527,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"trade":{"ms_of_day":55495339,"sequence":41904495,"size":6,"condition":115,"price":63.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"quote":{"ms_of_day":55495329,"bid_size":41,"bid_exchange":29,"bid":0.7298,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":0.7301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"ohlc":{"ms_of_day":55495329,"open":0.9536,"high":0.9666,"low":0.7254,"close":0.7301,"volume":50698914,"count":53061,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"trade":{"ms_of_day":55495329,"sequence":41904479,"size":500,"condition":95,"price":0.7301,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"quote":{"ms_of_day":55493941,"bid_size":10854,"bid_exchange":29,"bid":3.29,"bid_condition":0,"ask_size":9816,"ask_exchange":29,"ask":3.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"ohlc":{"ms_of_day":55495339,"open":2.97,"high":3.336,"low":2.65,"close":3.294,"volume":191443508,"count":193760,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"trade":{"ms_of_day":55495339,"sequence":41904496,"size":100,"condition":4,"price":3.2943,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55495033,"bid_size":150,"bid_exchange":29,"bid":79.68,"bid_condition":0,"ask_size":91,"ask_exchange":29,"ask":79.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55495340,"open":93.77,"high":94.85,"low":77.98,"close":79.72,"volume":30846426,"count":374995,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55495340,"sequence":41904499,"size":5,"condition":96,"price":79.7258,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"quote":{"ms_of_day":55495329,"bid_size":41,"bid_exchange":29,"bid":0.7298,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":0.7301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"ohlc":{"ms_of_day":55495329,"open":0.9536,"high":0.9666,"low":0.7254,"close":0.7301,"volume":50699414,"count":53062,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"trade":{"ms_of_day":55495329,"sequence":41904480,"size":500,"condition":95,"price":0.7301,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"quote":{"ms_of_day":55495329,"bid_size":41,"bid_exchange":29,"bid":0.7298,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":0.7301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"ohlc":{"ms_of_day":55495329,"open":0.9536,"high":0.9666,"low":0.7254,"close":0.7301,"volume":50699480,"count":53063,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"trade":{"ms_of_day":55495329,"sequence":41904481,"size":66,"condition":115,"price":0.7301,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55495166,"bid_size":319,"bid_exchange":29,"bid":181.74,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":181.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55495330,"open":198.08,"high":199.98,"low":174.72,"close":181.8,"volume":65850764,"count":520949,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55495330,"sequence":41904482,"size":100,"condition":0,"price":181.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"quote":{"ms_of_day":55495252,"bid_size":1613,"bid_exchange":29,"bid":23.1,"bid_condition":0,"ask_size":1051,"ask_exchange":29,"ask":23.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"ohlc":{"ms_of_day":55495330,"open":24.13,"high":26.23,"low":22.44,"close":23.1,"volume":32196666,"count":216680,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"trade":{"ms_of_day":55495330,"sequence":41904483,"size":10,"condition":115,"price":23.1023,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAT"},"quote":{"ms_of_day":55476421,"bid_size":975,"bid_exchange":29,"bid":4.63,"bid_condition":0,"ask_size":549,"ask_exchange":29,"ask":4.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAT"},"ohlc":{"ms_of_day":55495332,"open":4.46,"high":4.67,"low":4.23,"close":4.63,"volume":2263467,"count":16880,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAT"},"trade":{"ms_of_day":55495332,"sequence":41904488,"size":5,"condition":115,"price":4.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAT"},"quote":{"ms_of_day":55476421,"bid_size":975,"bid_exchange":29,"bid":4.63,"bid_condition":0,"ask_size":549,"ask_exchange":29,"ask":4.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAT"},"ohlc":{"ms_of_day":55495332,"open":4.46,"high":4.67,"low":4.23,"close":4.63,"volume":2263470,"count":16881,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAT"},"trade":{"ms_of_day":55495332,"sequence":41904489,"size":3,"condition":115,"price":4.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55495156,"bid_size":200,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55495342,"open":396.67,"high":422.54,"low":362.97,"close":392.06,"volume":111081492,"count":1560115,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55495342,"sequence":41904500,"size":2,"condition":115,"price":392.0604,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGL"},"quote":{"ms_of_day":55476399,"bid_size":2481,"bid_exchange":29,"bid":4.6,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":4.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGL"},"ohlc":{"ms_of_day":55495344,"open":3.6386,"high":4.675,"low":3.46,"close":4.605,"volume":10057118,"count":42784,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGL"},"trade":{"ms_of_day":55495344,"sequence":41904503,"size":9,"condition":115,"price":4.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55490567,"bid_size":102,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":328.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55495332,"open":296.3,"high":343.78,"low":247.09,"close":328.02,"volume":74517371,"count":815256,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55495332,"sequence":41904486,"size":2,"condition":115,"price":328.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55490567,"bid_size":102,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":328.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55495332,"open":296.3,"high":343.78,"low":247.09,"close":328.02,"volume":74517471,"count":815257,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55495332,"sequence":41904487,"size":100,"condition":0,"price":328.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"quote":{"ms_of_day":55495189,"bid_size":396,"bid_exchange":29,"bid":123.19,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":123.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"ohlc":{"ms_of_day":55495334,"open":119.4,"high":123.65,"low":111.25,"close":123.2,"volume":3977033,"count":81744,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"trade":{"ms_of_day":55495334,"sequence":41904490,"size":1,"condition":115,"price":123.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55495187,"bid_size":710,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":284,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55495335,"open":55.92,"high":59.11,"low":52.747,"close":58.258,"volume":17695205,"count":210312,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55495335,"sequence":41904491,"size":1,"condition":115,"price":58.2584,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRPT"},"quote":{"ms_of_day":55488900,"bid_size":50,"bid_exchange":29,"bid":72.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":72.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRPT"},"ohlc":{"ms_of_day":55495335,"open":99.0,"high":109.01,"low":70.24,"close":72.12,"volume":8272754,"count":102292,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRPT"},"trade":{"ms_of_day":55495335,"sequence":41904492,"size":2,"condition":115,"price":72.1254,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55495336,"bid_size":360,"bid_exchange":29,"bid":128.23,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":128.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55495340,"open":133.38,"high":135.33,"low":119.55,"close":128.24,"volume":10822110,"count":185229,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55495340,"sequence":41904497,"size":75,"condition":115,"price":128.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55495336,"bid_size":360,"bid_exchange":29,"bid":128.23,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":128.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55495340,"open":133.38,"high":135.33,"low":119.55,"close":128.23,"volume":10822135,"count":185230,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55495340,"sequence":41904498,"size":25,"condition":115,"price":128.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"quote":{"ms_of_day":55495029,"bid_size":1615,"bid_exchange":29,"bid":53.23,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":53.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"ohlc":{"ms_of_day":55495343,"open":54.6,"high":58.15,"low":51.77,"close":53.23,"volume":20381945,"count":174033,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"trade":{"ms_of_day":55495343,"sequence":41904501,"size":4,"condition":115,"price":53.2301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55493941,"bid_size":178,"bid_exchange":29,"bid":84.9,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55495344,"open":86.9,"high":88.86,"low":79.0,"close":84.92,"volume":20620923,"count":334048,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55495344,"sequence":41904502,"size":17,"condition":115,"price":84.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"quote":{"ms_of_day":55495332,"bid_size":100,"bid_exchange":29,"bid":49.65,"bid_condition":0,"ask_size":7402,"ask_exchange":29,"ask":49.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"ohlc":{"ms_of_day":55495350,"open":46.85,"high":49.86,"low":45.38,"close":49.65,"volume":93306592,"count":453604,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"trade":{"ms_of_day":55495350,"sequence":41904508,"size":76,"condition":115,"price":49.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"quote":{"ms_of_day":55488782,"bid_size":1,"bid_exchange":29,"bid":64.51,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"ohlc":{"ms_of_day":55495351,"open":65.11,"high":70.44,"low":61.01,"close":64.61,"volume":11541518,"count":130823,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"trade":{"ms_of_day":55495351,"sequence":41904509,"size":50,"condition":96,"price":64.6195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVNS"},"quote":{"ms_of_day":55494031,"bid_size":225,"bid_exchange":29,"bid":14.31,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVNS"},"ohlc":{"ms_of_day":55495345,"open":15.18,"high":17.0,"low":13.01,"close":14.28,"volume":1769809,"count":39598,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVNS"},"trade":{"ms_of_day":55495345,"sequence":41904504,"size":1,"condition":115,"price":14.281,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55493909,"bid_size":27,"bid_exchange":29,"bid":207.19,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":207.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55495355,"open":202.0,"high":208.55,"low":189.37,"close":207.21,"volume":6559819,"count":101766,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55495355,"sequence":41904513,"size":1,"condition":115,"price":207.2104,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"quote":{"ms_of_day":55475833,"bid_size":102,"bid_exchange":29,"bid":81.87,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":81.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"ohlc":{"ms_of_day":55495353,"open":87.18,"high":87.41,"low":78.6,"close":81.88,"volume":19421552,"count":233454,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"trade":{"ms_of_day":55495353,"sequence":41904511,"size":10,"condition":115,"price":81.8842,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55493283,"bid_size":4539,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":2861,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55495349,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164114250,"count":357974,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55495349,"sequence":41904506,"size":20,"condition":115,"price":12.3998,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55488233,"bid_size":23943,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49018,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55495354,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194432387,"count":333579,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55495354,"sequence":41904512,"size":5,"condition":115,"price":9.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"quote":{"ms_of_day":55495094,"bid_size":40,"bid_exchange":29,"bid":66.72,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":66.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"ohlc":{"ms_of_day":55495346,"open":63.01,"high":70.47,"low":62.76,"close":66.76,"volume":5312459,"count":66799,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"trade":{"ms_of_day":55495346,"sequence":41904505,"size":4,"condition":115,"price":66.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55493283,"bid_size":4539,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":2861,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55495350,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164114262,"count":357975,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55495350,"sequence":41904507,"size":12,"condition":115,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55493283,"bid_size":4539,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":2861,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55495352,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164114282,"count":357976,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55495352,"sequence":41904510,"size":20,"condition":115,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"quote":{"ms_of_day":55494427,"bid_size":30,"bid_exchange":29,"bid":143.16,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":143.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"ohlc":{"ms_of_day":55495355,"open":131.52,"high":148.76,"low":129.31,"close":143.23,"volume":4925010,"count":86151,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"trade":{"ms_of_day":55495355,"sequence":41904514,"size":20,"condition":115,"price":143.2342,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55495358,"bid_size":27,"bid_exchange":29,"bid":207.19,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":207.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55495358,"open":202.0,"high":208.55,"low":189.37,"close":207.26,"volume":6559838,"count":101767,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55495358,"sequence":41904517,"size":19,"condition":115,"price":207.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"quote":{"ms_of_day":55495332,"bid_size":100,"bid_exchange":29,"bid":49.65,"bid_condition":0,"ask_size":7402,"ask_exchange":29,"ask":49.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"ohlc":{"ms_of_day":55495358,"open":46.85,"high":49.86,"low":45.38,"close":49.65,"volume":93306692,"count":453605,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"trade":{"ms_of_day":55495358,"sequence":41904516,"size":100,"condition":0,"price":49.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"quote":{"ms_of_day":55494751,"bid_size":455,"bid_exchange":29,"bid":20.06,"bid_condition":0,"ask_size":286,"ask_exchange":29,"ask":20.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"ohlc":{"ms_of_day":55495355,"open":15.69,"high":20.7,"low":13.5,"close":20.1,"volume":14511711,"count":116740,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"trade":{"ms_of_day":55495355,"sequence":41904515,"size":1,"condition":96,"price":20.1089,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55495358,"bid_size":27,"bid_exchange":29,"bid":207.19,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":207.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55495358,"open":202.0,"high":208.55,"low":189.37,"close":207.27,"volume":6559843,"count":101768,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55495358,"sequence":41904518,"size":5,"condition":115,"price":207.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55495358,"bid_size":27,"bid_exchange":29,"bid":207.19,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":207.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55495358,"open":202.0,"high":208.55,"low":189.37,"close":207.28,"volume":6559851,"count":101769,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55495358,"sequence":41904519,"size":8,"condition":115,"price":207.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55495359,"bid_size":2,"bid_exchange":29,"bid":207.23,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":207.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55495358,"open":202.0,"high":208.55,"low":189.37,"close":207.28,"volume":6559909,"count":101770,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55495358,"sequence":41904520,"size":58,"condition":115,"price":207.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55495359,"bid_size":2,"bid_exchange":29,"bid":207.23,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":207.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55495358,"open":202.0,"high":208.55,"low":189.37,"close":207.28,"volume":6559959,"count":101771,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55495358,"sequence":41904521,"size":50,"condition":115,"price":207.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55495359,"bid_size":2,"bid_exchange":29,"bid":207.23,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":207.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55495358,"open":202.0,"high":208.55,"low":189.37,"close":207.28,"volume":6559966,"count":101772,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55495358,"sequence":41904522,"size":7,"condition":115,"price":207.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDIT"},"quote":{"ms_of_day":55492770,"bid_size":3542,"bid_exchange":29,"bid":1.3,"bid_condition":0,"ask_size":6970,"ask_exchange":29,"ask":1.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDIT"},"ohlc":{"ms_of_day":55495359,"open":1.72,"high":1.78,"low":1.25,"close":1.3,"volume":8308581,"count":26381,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDIT"},"trade":{"ms_of_day":55495359,"sequence":41904526,"size":7,"condition":115,"price":1.3032,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"quote":{"ms_of_day":55495241,"bid_size":300,"bid_exchange":29,"bid":75.02,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":75.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"ohlc":{"ms_of_day":55495359,"open":75.01,"high":79.79,"low":73.12,"close":75.06,"volume":2077689,"count":47579,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"trade":{"ms_of_day":55495359,"sequence":41904523,"size":1,"condition":115,"price":75.068,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55495359,"bid_size":3,"bid_exchange":29,"bid":207.23,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":207.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55495359,"open":202.0,"high":208.55,"low":189.37,"close":207.25,"volume":6560066,"count":101773,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55495359,"sequence":41904525,"size":100,"condition":0,"price":207.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55495359,"bid_size":3,"bid_exchange":29,"bid":207.23,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":207.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55495359,"open":202.0,"high":208.55,"low":189.37,"close":207.27,"volume":6560086,"count":101774,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55495359,"sequence":41904527,"size":20,"condition":96,"price":207.2701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"quote":{"ms_of_day":55495241,"bid_size":300,"bid_exchange":29,"bid":75.02,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":75.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"ohlc":{"ms_of_day":55495359,"open":75.01,"high":79.79,"low":73.12,"close":75.06,"volume":2077691,"count":47580,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"trade":{"ms_of_day":55495359,"sequence":41904524,"size":2,"condition":115,"price":75.068,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55495359,"bid_size":3,"bid_exchange":29,"bid":207.23,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55495359,"open":202.0,"high":208.55,"low":189.37,"close":207.27,"volume":6560106,"count":101775,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55495359,"sequence":41904528,"size":20,"condition":96,"price":207.2701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55495362,"bid_size":300,"bid_exchange":29,"bid":523.66,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55495362,"open":546.43,"high":562.43,"low":482.2,"close":523.68,"volume":36596852,"count":1629787,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55495362,"sequence":41904529,"size":1,"condition":115,"price":523.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"quote":{"ms_of_day":55495362,"bid_size":326,"bid_exchange":29,"bid":57.95,"bid_condition":0,"ask_size":1255,"ask_exchange":29,"ask":57.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"ohlc":{"ms_of_day":55495363,"open":55.6,"high":58.83,"low":55.08,"close":57.95,"volume":16625606,"count":112464,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"trade":{"ms_of_day":55495363,"sequence":41904531,"size":12,"condition":115,"price":57.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55493272,"bid_size":831,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1111,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55495363,"open":16.0,"high":16.59,"low":14.67,"close":15.63,"volume":15605478,"count":129030,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55495363,"sequence":41904530,"size":100,"condition":0,"price":15.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55495363,"bid_size":193,"bid_exchange":29,"bid":202.61,"bid_condition":0,"ask_size":475,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55495363,"open":201.99,"high":228.656,"low":186.584,"close":202.63,"volume":129841284,"count":1577384,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55495363,"sequence":41904533,"size":100,"condition":95,"price":202.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"quote":{"ms_of_day":55495094,"bid_size":40,"bid_exchange":29,"bid":66.72,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":66.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"ohlc":{"ms_of_day":55495363,"open":63.01,"high":70.47,"low":62.76,"close":66.75,"volume":5312559,"count":66800,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"trade":{"ms_of_day":55495363,"sequence":41904532,"size":100,"condition":0,"price":66.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"quote":{"ms_of_day":55495363,"bid_size":326,"bid_exchange":29,"bid":57.95,"bid_condition":0,"ask_size":1555,"ask_exchange":29,"ask":57.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"ohlc":{"ms_of_day":55495363,"open":55.6,"high":58.83,"low":55.08,"close":57.95,"volume":16625618,"count":112465,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"trade":{"ms_of_day":55495363,"sequence":41904534,"size":12,"condition":115,"price":57.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"quote":{"ms_of_day":55495363,"bid_size":326,"bid_exchange":29,"bid":57.95,"bid_condition":0,"ask_size":2155,"ask_exchange":29,"ask":57.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"ohlc":{"ms_of_day":55495363,"open":55.6,"high":58.83,"low":55.08,"close":57.95,"volume":16625630,"count":112466,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"trade":{"ms_of_day":55495363,"sequence":41904535,"size":12,"condition":115,"price":57.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55490567,"bid_size":102,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":328.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55495363,"open":296.3,"high":343.78,"low":247.09,"close":328.02,"volume":74517571,"count":815258,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55495363,"sequence":41904536,"size":100,"condition":0,"price":328.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"quote":{"ms_of_day":55495363,"bid_size":200,"bid_exchange":29,"bid":204.81,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":204.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"ohlc":{"ms_of_day":55495363,"open":216.58,"high":220.33,"low":192.6,"close":204.82,"volume":13696717,"count":188002,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"trade":{"ms_of_day":55495363,"sequence":41904538,"size":9,"condition":115,"price":204.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55494660,"bid_size":178,"bid_exchange":29,"bid":75.48,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":75.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55495363,"open":78.81,"high":80.0,"low":71.35,"close":75.48,"volume":8106546,"count":143037,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55495363,"sequence":41904539,"size":49,"condition":96,"price":75.4815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGGR"},"quote":{"ms_of_day":55495363,"bid_size":4600,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":6500,"ask_exchange":29,"ask":35.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGGR"},"ohlc":{"ms_of_day":55495363,"open":34.2,"high":36.36,"low":33.8,"close":35.51,"volume":10699542,"count":29175,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGGR"},"trade":{"ms_of_day":55495363,"sequence":41904540,"size":60,"condition":115,"price":35.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"quote":{"ms_of_day":55495363,"bid_size":1169,"bid_exchange":29,"bid":175.1,"bid_condition":0,"ask_size":1470,"ask_exchange":29,"ask":175.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"ohlc":{"ms_of_day":55495363,"open":180.37,"high":182.84,"low":170.1,"close":175.11,"volume":23533543,"count":194675,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"trade":{"ms_of_day":55495363,"sequence":41904537,"size":12,"condition":115,"price":175.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55495363,"bid_size":39,"bid_exchange":29,"bid":72.45,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55495364,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47638642,"count":529757,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55495364,"sequence":41904543,"size":6,"condition":115,"price":72.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"quote":{"ms_of_day":55484437,"bid_size":20,"bid_exchange":29,"bid":233.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":233.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"ohlc":{"ms_of_day":55495364,"open":244.51,"high":264.98,"low":220.41,"close":233.64,"volume":9494263,"count":200058,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"trade":{"ms_of_day":55495364,"sequence":41904541,"size":20,"condition":115,"price":233.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55495364,"bid_size":352,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":1450,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55495364,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47638669,"count":529758,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55495364,"sequence":41904545,"size":27,"condition":115,"price":72.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55495364,"bid_size":352,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":1450,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55495364,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47638681,"count":529759,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55495364,"sequence":41904546,"size":12,"condition":115,"price":72.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55495364,"bid_size":352,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":1450,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55495364,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47638720,"count":529760,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55495364,"sequence":41904547,"size":39,"condition":115,"price":72.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"quote":{"ms_of_day":55484437,"bid_size":20,"bid_exchange":29,"bid":233.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":233.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"ohlc":{"ms_of_day":55495364,"open":244.51,"high":264.98,"low":220.41,"close":233.64,"volume":9494283,"count":200059,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"trade":{"ms_of_day":55495364,"sequence":41904550,"size":20,"condition":115,"price":233.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55495364,"bid_size":352,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55495364,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47638759,"count":529761,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55495364,"sequence":41904548,"size":39,"condition":115,"price":72.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55495364,"bid_size":352,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":850,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55495364,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47638798,"count":529762,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55495364,"sequence":41904549,"size":39,"condition":115,"price":72.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICUI"},"quote":{"ms_of_day":55445256,"bid_size":11,"bid_exchange":29,"bid":145.79,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":145.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICUI"},"ohlc":{"ms_of_day":55495364,"open":142.21,"high":151.95,"low":126.77,"close":145.93,"volume":2622249,"count":53376,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICUI"},"trade":{"ms_of_day":55495364,"sequence":41904544,"size":18,"condition":115,"price":145.9355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55495364,"bid_size":483,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55495364,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47638873,"count":529763,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55495364,"sequence":41904551,"size":75,"condition":115,"price":72.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55495364,"bid_size":1,"bid_exchange":29,"bid":153.07,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":153.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55495364,"open":145.54,"high":157.85,"low":138.02,"close":153.1,"volume":4420881,"count":83691,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55495364,"sequence":41904552,"size":11,"condition":115,"price":153.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55495364,"bid_size":1,"bid_exchange":29,"bid":153.07,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":153.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55495364,"open":145.54,"high":157.85,"low":138.02,"close":153.09,"volume":4420882,"count":83692,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55495364,"sequence":41904553,"size":1,"condition":115,"price":153.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55495364,"bid_size":1,"bid_exchange":29,"bid":153.07,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":153.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55495364,"open":145.54,"high":157.85,"low":138.02,"close":153.09,"volume":4420883,"count":83693,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55495364,"sequence":41904554,"size":1,"condition":115,"price":153.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55495364,"bid_size":235,"bid_exchange":29,"bid":569.76,"bid_condition":0,"ask_size":720,"ask_exchange":29,"ask":569.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55495364,"open":561.44,"high":604.52,"low":500.94,"close":569.78,"volume":467992144,"count":3986445,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55495364,"sequence":41904555,"size":10,"condition":115,"price":569.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55493272,"bid_size":831,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1111,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55495364,"open":16.0,"high":16.59,"low":14.67,"close":15.63,"volume":15605499,"count":129031,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55495364,"sequence":41904559,"size":21,"condition":96,"price":15.6343,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55493294,"bid_size":86,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55495365,"open":216.5,"high":231.73,"low":196.91,"close":201.68,"volume":10935594,"count":112904,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55495365,"sequence":41904566,"size":20,"condition":115,"price":201.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55495364,"bid_size":552,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55495365,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47638973,"count":529764,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55495365,"sequence":41904565,"size":100,"condition":0,"price":72.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55492753,"bid_size":1028,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":861,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55495364,"open":71.16,"high":72.36,"low":61.97,"close":70.69,"volume":96313050,"count":800025,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55495364,"sequence":41904542,"size":6,"condition":115,"price":70.6973,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55495364,"bid_size":552,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55495365,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47638993,"count":529765,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55495365,"sequence":41904572,"size":20,"condition":115,"price":72.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDL"},"quote":{"ms_of_day":55495362,"bid_size":800,"bid_exchange":29,"bid":43.05,"bid_condition":0,"ask_size":4620,"ask_exchange":29,"ask":43.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDL"},"ohlc":{"ms_of_day":55495365,"open":43.83,"high":43.83,"low":42.75,"close":43.05,"volume":2606897,"count":8194,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDL"},"trade":{"ms_of_day":55495365,"sequence":41904573,"size":93,"condition":115,"price":43.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55493294,"bid_size":86,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55495365,"open":216.5,"high":231.73,"low":196.91,"close":201.66,"volume":10935595,"count":112905,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55495365,"sequence":41904567,"size":1,"condition":115,"price":201.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55495047,"bid_size":44,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55495364,"open":260.12,"high":275.8,"low":210.91,"close":250.12,"volume":56637724,"count":852795,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55495364,"sequence":41904558,"size":4,"condition":115,"price":250.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"quote":{"ms_of_day":55484437,"bid_size":20,"bid_exchange":29,"bid":233.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":233.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"ohlc":{"ms_of_day":55495364,"open":244.51,"high":264.98,"low":220.41,"close":233.64,"volume":9494303,"count":200060,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"trade":{"ms_of_day":55495364,"sequence":41904556,"size":20,"condition":115,"price":233.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55495365,"bid_size":725,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":696,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55495365,"open":44.1,"high":48.48,"low":42.47,"close":48.28,"volume":18907650,"count":193401,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55495365,"sequence":41904578,"size":500,"condition":95,"price":48.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55493294,"bid_size":86,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55495365,"open":216.5,"high":231.73,"low":196.91,"close":201.65,"volume":10935596,"count":112906,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55495365,"sequence":41904568,"size":1,"condition":115,"price":201.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55495365,"bid_size":725,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":696,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55495365,"open":44.1,"high":48.48,"low":42.47,"close":48.28,"volume":18907665,"count":193402,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55495365,"sequence":41904579,"size":15,"condition":115,"price":48.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55493294,"bid_size":86,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55495365,"open":216.5,"high":231.73,"low":196.91,"close":201.65,"volume":10935616,"count":112907,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55495365,"sequence":41904569,"size":20,"condition":115,"price":201.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"quote":{"ms_of_day":55495363,"bid_size":726,"bid_exchange":29,"bid":57.95,"bid_condition":0,"ask_size":2155,"ask_exchange":29,"ask":57.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"ohlc":{"ms_of_day":55495364,"open":55.6,"high":58.83,"low":55.08,"close":57.95,"volume":16625642,"count":112467,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"trade":{"ms_of_day":55495364,"sequence":41904557,"size":12,"condition":115,"price":57.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55495365,"bid_size":100,"bid_exchange":29,"bid":287.01,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":287.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55495365,"open":254.89,"high":327.92,"low":230.0,"close":287.11,"volume":40339412,"count":533374,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55495365,"sequence":41904560,"size":26,"condition":115,"price":287.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"quote":{"ms_of_day":55495366,"bid_size":400,"bid_exchange":29,"bid":204.8,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":204.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"ohlc":{"ms_of_day":55495366,"open":216.58,"high":220.33,"low":192.6,"close":204.81,"volume":13696767,"count":188003,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"trade":{"ms_of_day":55495366,"sequence":41904581,"size":50,"condition":115,"price":204.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"quote":{"ms_of_day":55495364,"bid_size":250,"bid_exchange":29,"bid":97.3,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":97.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"ohlc":{"ms_of_day":55495365,"open":97.721,"high":99.56,"low":93.46,"close":97.32,"volume":5469626,"count":61319,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"trade":{"ms_of_day":55495365,"sequence":41904576,"size":11,"condition":115,"price":97.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55495365,"bid_size":1,"bid_exchange":29,"bid":286.67,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":287.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55495365,"open":254.89,"high":327.92,"low":230.0,"close":287.01,"volume":40339512,"count":533375,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55495365,"sequence":41904562,"size":100,"condition":95,"price":287.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"quote":{"ms_of_day":55495366,"bid_size":400,"bid_exchange":29,"bid":204.8,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":204.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"ohlc":{"ms_of_day":55495366,"open":216.58,"high":220.33,"low":192.6,"close":204.81,"volume":13696867,"count":188004,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"trade":{"ms_of_day":55495366,"sequence":41904582,"size":100,"condition":0,"price":204.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"quote":{"ms_of_day":55495365,"bid_size":83,"bid_exchange":29,"bid":54.49,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":54.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"ohlc":{"ms_of_day":55495365,"open":56.59,"high":57.25,"low":52.85,"close":54.5,"volume":16279577,"count":212014,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"trade":{"ms_of_day":55495365,"sequence":41904561,"size":70,"condition":115,"price":54.5,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55495365,"bid_size":1,"bid_exchange":29,"bid":286.67,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":287.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55495365,"open":254.89,"high":327.92,"low":230.0,"close":287.0,"volume":40339612,"count":533376,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55495365,"sequence":41904563,"size":100,"condition":95,"price":287.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55495365,"bid_size":1,"bid_exchange":29,"bid":286.67,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":287.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55495365,"open":254.89,"high":327.92,"low":230.0,"close":287.0,"volume":40339613,"count":533377,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55495365,"sequence":41904564,"size":1,"condition":115,"price":287.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ST"},"quote":{"ms_of_day":55491183,"bid_size":564,"bid_exchange":29,"bid":26.07,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":26.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ST"},"ohlc":{"ms_of_day":55495365,"open":27.1,"high":28.78,"low":25.38,"close":26.08,"volume":5469406,"count":104237,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ST"},"trade":{"ms_of_day":55495365,"sequence":41904571,"size":57,"condition":115,"price":26.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55495099,"bid_size":509,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55495366,"open":18.81,"high":20.96,"low":16.05,"close":18.71,"volume":74571325,"count":472882,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55495366,"sequence":41904585,"size":5,"condition":115,"price":18.715,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55495364,"bid_size":142,"bid_exchange":29,"bid":91.73,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55495365,"open":92.85,"high":120.97,"low":76.14,"close":91.74,"volume":96206078,"count":878689,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55495365,"sequence":41904570,"size":20,"condition":115,"price":91.745,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPUS"},"quote":{"ms_of_day":55495363,"bid_size":2100,"bid_exchange":29,"bid":39.94,"bid_condition":0,"ask_size":6020,"ask_exchange":29,"ask":39.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPUS"},"ohlc":{"ms_of_day":55495366,"open":40.89,"high":41.01,"low":39.17,"close":39.94,"volume":964811,"count":19002,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPUS"},"trade":{"ms_of_day":55495366,"sequence":41904586,"size":100,"condition":0,"price":39.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWS"},"quote":{"ms_of_day":55494487,"bid_size":288,"bid_exchange":29,"bid":30.43,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":30.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWS"},"ohlc":{"ms_of_day":55495366,"open":32.2,"high":41.99,"low":30.15,"close":30.43,"volume":4358541,"count":28304,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWS"},"trade":{"ms_of_day":55495366,"sequence":41904589,"size":20,"condition":115,"price":30.435,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55495365,"bid_size":552,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55495366,"open":73.85,"high":80.22,"low":66.38,"close":72.44,"volume":47638995,"count":529766,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55495366,"sequence":41904590,"size":2,"condition":115,"price":72.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55495365,"bid_size":36,"bid_exchange":29,"bid":207.22,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55495365,"open":202.0,"high":208.55,"low":189.37,"close":207.27,"volume":6560116,"count":101776,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55495365,"sequence":41904574,"size":10,"condition":115,"price":207.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55495365,"bid_size":36,"bid_exchange":29,"bid":207.22,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55495365,"open":202.0,"high":208.55,"low":189.37,"close":207.25,"volume":6560142,"count":101777,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55495365,"sequence":41904575,"size":26,"condition":115,"price":207.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"quote":{"ms_of_day":55493506,"bid_size":400,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":509,"ask_exchange":29,"ask":35.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"ohlc":{"ms_of_day":55495365,"open":35.89,"high":41.14,"low":33.86,"close":35.33,"volume":9358686,"count":111167,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"trade":{"ms_of_day":55495365,"sequence":41904577,"size":10,"condition":115,"price":35.335,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55495365,"bid_size":552,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55495367,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47639015,"count":529767,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55495367,"sequence":41904598,"size":20,"condition":115,"price":72.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55495363,"bid_size":168,"bid_exchange":29,"bid":202.61,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":202.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55495365,"open":201.99,"high":228.656,"low":186.584,"close":202.64,"volume":129841384,"count":1577385,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55495365,"sequence":41904580,"size":100,"condition":0,"price":202.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"quote":{"ms_of_day":55494122,"bid_size":1271,"bid_exchange":29,"bid":35.02,"bid_condition":0,"ask_size":2450,"ask_exchange":29,"ask":35.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"ohlc":{"ms_of_day":55495366,"open":34.93,"high":35.91,"low":33.65,"close":35.025,"volume":15252792,"count":137775,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"trade":{"ms_of_day":55495366,"sequence":41904583,"size":75,"condition":115,"price":35.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55495365,"bid_size":552,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55495367,"open":73.85,"high":80.22,"low":66.38,"close":72.44,"volume":47639208,"count":529768,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55495367,"sequence":41904601,"size":193,"condition":0,"price":72.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"quote":{"ms_of_day":55495367,"bid_size":530,"bid_exchange":29,"bid":212.87,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":212.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"ohlc":{"ms_of_day":55495367,"open":210.08,"high":234.75,"low":207.66,"close":212.89,"volume":4236549,"count":57033,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"trade":{"ms_of_day":55495367,"sequence":41904603,"size":14,"condition":115,"price":212.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"quote":{"ms_of_day":55495367,"bid_size":530,"bid_exchange":29,"bid":212.87,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":212.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"ohlc":{"ms_of_day":55495367,"open":210.08,"high":234.75,"low":207.66,"close":212.89,"volume":4236556,"count":57034,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"trade":{"ms_of_day":55495367,"sequence":41904604,"size":7,"condition":115,"price":212.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55495365,"bid_size":1,"bid_exchange":29,"bid":286.67,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":287.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55495366,"open":254.89,"high":327.92,"low":230.0,"close":287.0,"volume":40339622,"count":533378,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55495366,"sequence":41904588,"size":9,"condition":115,"price":287.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55495366,"bid_size":1608,"bid_exchange":29,"bid":43.49,"bid_condition":0,"ask_size":1900,"ask_exchange":29,"ask":43.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55495366,"open":42.88,"high":48.0,"low":40.92,"close":43.5,"volume":33037215,"count":264703,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55495366,"sequence":41904584,"size":100,"condition":95,"price":43.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55495365,"bid_size":1,"bid_exchange":29,"bid":286.67,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":287.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55495366,"open":254.89,"high":327.92,"low":230.0,"close":287.15,"volume":40339642,"count":533379,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55495366,"sequence":41904591,"size":20,"condition":96,"price":287.1506,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55495365,"bid_size":1,"bid_exchange":29,"bid":286.67,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":287.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55495366,"open":254.89,"high":327.92,"low":230.0,"close":287.07,"volume":40339663,"count":533380,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55495366,"sequence":41904592,"size":21,"condition":96,"price":287.073,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIR"},"quote":{"ms_of_day":55483060,"bid_size":428,"bid_exchange":29,"bid":6.7,"bid_condition":0,"ask_size":817,"ask_exchange":29,"ask":6.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIR"},"ohlc":{"ms_of_day":55495366,"open":8.14,"high":8.9,"low":6.4,"close":6.71,"volume":6089659,"count":55228,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIR"},"trade":{"ms_of_day":55495366,"sequence":41904587,"size":40,"condition":115,"price":6.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495367,"bid_size":750,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":735,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495366,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947807743,"count":10741885,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495366,"sequence":41904593,"size":300,"condition":0,"price":112.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495367,"bid_size":750,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":735,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495366,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947807803,"count":10741886,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495366,"sequence":41904594,"size":60,"condition":115,"price":112.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"quote":{"ms_of_day":55491006,"bid_size":44,"bid_exchange":29,"bid":110.93,"bid_condition":0,"ask_size":368,"ask_exchange":29,"ask":110.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"ohlc":{"ms_of_day":55495367,"open":106.06,"high":111.03,"low":104.09,"close":110.94,"volume":3076109,"count":76501,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"trade":{"ms_of_day":55495367,"sequence":41904595,"size":50,"condition":115,"price":110.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55480397,"bid_size":95,"bid_exchange":29,"bid":117.39,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":117.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55495367,"open":114.66,"high":123.0,"low":112.1,"close":117.44,"volume":3952647,"count":56576,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55495367,"sequence":41904606,"size":10,"condition":115,"price":117.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55495363,"bid_size":5,"bid_exchange":29,"bid":205.71,"bid_condition":0,"ask_size":1399,"ask_exchange":29,"ask":205.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55495367,"open":207.04,"high":223.62,"low":185.4,"close":205.71,"volume":126627179,"count":859072,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55495367,"sequence":41904605,"size":100,"condition":0,"price":205.7125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495367,"bid_size":490,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495367,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947807903,"count":10741887,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495367,"sequence":41904596,"size":100,"condition":95,"price":112.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495367,"bid_size":400,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495367,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947808003,"count":10741888,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495367,"sequence":41904597,"size":100,"condition":0,"price":112.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"quote":{"ms_of_day":55494589,"bid_size":868,"bid_exchange":29,"bid":40.42,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":40.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"ohlc":{"ms_of_day":55495367,"open":38.61,"high":40.79,"low":37.89,"close":40.43,"volume":2406118,"count":19090,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"trade":{"ms_of_day":55495367,"sequence":41904600,"size":1,"condition":115,"price":40.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495367,"bid_size":410,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":511,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495367,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947808042,"count":10741889,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495367,"sequence":41904599,"size":39,"condition":115,"price":112.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"quote":{"ms_of_day":55494589,"bid_size":868,"bid_exchange":29,"bid":40.42,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":40.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"ohlc":{"ms_of_day":55495367,"open":38.61,"high":40.79,"low":37.89,"close":40.43,"volume":2406121,"count":19091,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"trade":{"ms_of_day":55495367,"sequence":41904602,"size":3,"condition":115,"price":40.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55480397,"bid_size":95,"bid_exchange":29,"bid":117.39,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":117.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55495367,"open":114.66,"high":123.0,"low":112.1,"close":117.44,"volume":3952662,"count":56577,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55495367,"sequence":41904607,"size":15,"condition":115,"price":117.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55495364,"bid_size":235,"bid_exchange":29,"bid":569.76,"bid_condition":0,"ask_size":620,"ask_exchange":29,"ask":569.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55495368,"open":561.44,"high":604.52,"low":500.94,"close":569.78,"volume":467992157,"count":3986446,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55495368,"sequence":41904611,"size":13,"condition":115,"price":569.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"quote":{"ms_of_day":55494589,"bid_size":868,"bid_exchange":29,"bid":40.42,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":40.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"ohlc":{"ms_of_day":55495367,"open":38.61,"high":40.79,"low":37.89,"close":40.43,"volume":2406141,"count":19092,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"trade":{"ms_of_day":55495367,"sequence":41904608,"size":20,"condition":115,"price":40.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"quote":{"ms_of_day":55493941,"bid_size":14,"bid_exchange":29,"bid":103.5,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":103.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"ohlc":{"ms_of_day":55495367,"open":103.12,"high":111.04,"low":95.34,"close":103.51,"volume":13796568,"count":168217,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"trade":{"ms_of_day":55495367,"sequence":41904609,"size":100,"condition":0,"price":103.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55495365,"bid_size":552,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55495368,"open":73.85,"high":80.22,"low":66.38,"close":72.44,"volume":47639222,"count":529769,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55495368,"sequence":41904610,"size":14,"condition":115,"price":72.4487,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVUV"},"quote":{"ms_of_day":55495368,"bid_size":100,"bid_exchange":29,"bid":89.25,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":89.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVUV"},"ohlc":{"ms_of_day":55495368,"open":90.42,"high":92.0,"low":84.96,"close":89.28,"volume":6728870,"count":39744,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVUV"},"trade":{"ms_of_day":55495368,"sequence":41904612,"size":146,"condition":0,"price":89.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55492350,"bid_size":42,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":53.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55495368,"open":53.98,"high":59.5,"low":42.89,"close":53.15,"volume":47978123,"count":492886,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55495368,"sequence":41904613,"size":75,"condition":115,"price":53.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"quote":{"ms_of_day":55488066,"bid_size":309,"bid_exchange":29,"bid":82.23,"bid_condition":0,"ask_size":253,"ask_exchange":29,"ask":82.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"ohlc":{"ms_of_day":55495368,"open":88.2,"high":92.28,"low":80.49,"close":82.25,"volume":14859254,"count":171967,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"trade":{"ms_of_day":55495368,"sequence":41904614,"size":98,"condition":115,"price":82.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"quote":{"ms_of_day":55491006,"bid_size":44,"bid_exchange":29,"bid":110.93,"bid_condition":0,"ask_size":368,"ask_exchange":29,"ask":110.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"ohlc":{"ms_of_day":55495369,"open":106.06,"high":111.03,"low":104.09,"close":110.94,"volume":3076134,"count":76502,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"trade":{"ms_of_day":55495369,"sequence":41904617,"size":25,"condition":115,"price":110.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55493294,"bid_size":86,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55495369,"open":216.5,"high":231.73,"low":196.91,"close":201.68,"volume":10935636,"count":112908,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55495369,"sequence":41904616,"size":20,"condition":115,"price":201.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495367,"bid_size":400,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":611,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495369,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947816042,"count":10741890,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495369,"sequence":41904615,"size":8000,"condition":0,"price":112.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55493294,"bid_size":86,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55495369,"open":216.5,"high":231.73,"low":196.91,"close":201.67,"volume":10935637,"count":112909,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55495369,"sequence":41904618,"size":1,"condition":115,"price":201.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495367,"bid_size":400,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":611,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495369,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947816079,"count":10741891,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495369,"sequence":41904620,"size":37,"condition":115,"price":112.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55495362,"bid_size":100,"bid_exchange":29,"bid":44.71,"bid_condition":0,"ask_size":487,"ask_exchange":29,"ask":44.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55495370,"open":44.62,"high":50.36,"low":35.91,"close":44.71,"volume":199533502,"count":983590,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55495370,"sequence":41904627,"size":1,"condition":115,"price":44.71,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"quote":{"ms_of_day":55495369,"bid_size":40,"bid_exchange":29,"bid":66.06,"bid_condition":0,"ask_size":268,"ask_exchange":29,"ask":66.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"ohlc":{"ms_of_day":55495369,"open":63.54,"high":68.49,"low":62.07,"close":66.06,"volume":11439550,"count":166729,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"trade":{"ms_of_day":55495369,"sequence":41904621,"size":52,"condition":115,"price":66.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55493294,"bid_size":86,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55495369,"open":216.5,"high":231.73,"low":196.91,"close":201.67,"volume":10935674,"count":112910,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55495369,"sequence":41904619,"size":37,"condition":115,"price":201.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55495369,"bid_size":170,"bid_exchange":29,"bid":205.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":205.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55495369,"open":207.04,"high":223.62,"low":185.4,"close":205.71,"volume":126627184,"count":859073,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55495369,"sequence":41904624,"size":5,"condition":115,"price":205.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"quote":{"ms_of_day":55494979,"bid_size":236,"bid_exchange":29,"bid":70.31,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":70.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"ohlc":{"ms_of_day":55495369,"open":71.58,"high":72.6,"low":67.38,"close":70.29,"volume":6981436,"count":103794,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"trade":{"ms_of_day":55495369,"sequence":41904622,"size":12,"condition":96,"price":70.2965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55494838,"bid_size":135,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":950,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55495369,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33207172,"count":402652,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55495369,"sequence":41904623,"size":100,"condition":0,"price":68.579,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"quote":{"ms_of_day":55495370,"bid_size":525,"bid_exchange":29,"bid":27.09,"bid_condition":0,"ask_size":929,"ask_exchange":29,"ask":27.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"ohlc":{"ms_of_day":55495370,"open":32.5,"high":33.21,"low":24.96,"close":27.09,"volume":6395142,"count":79873,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"trade":{"ms_of_day":55495370,"sequence":41904634,"size":25,"condition":115,"price":27.095,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"quote":{"ms_of_day":55491006,"bid_size":44,"bid_exchange":29,"bid":110.93,"bid_condition":0,"ask_size":368,"ask_exchange":29,"ask":110.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"ohlc":{"ms_of_day":55495369,"open":106.06,"high":111.03,"low":104.09,"close":110.94,"volume":3076141,"count":76503,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"trade":{"ms_of_day":55495369,"sequence":41904625,"size":7,"condition":115,"price":110.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55495370,"bid_size":100,"bid_exchange":29,"bid":44.71,"bid_condition":0,"ask_size":487,"ask_exchange":29,"ask":44.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55495371,"open":44.62,"high":50.36,"low":35.91,"close":44.71,"volume":199533503,"count":983591,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55495371,"sequence":41904640,"size":1,"condition":115,"price":44.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"quote":{"ms_of_day":55491006,"bid_size":44,"bid_exchange":29,"bid":110.93,"bid_condition":0,"ask_size":368,"ask_exchange":29,"ask":110.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"ohlc":{"ms_of_day":55495369,"open":106.06,"high":111.03,"low":104.09,"close":110.94,"volume":3076159,"count":76504,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"trade":{"ms_of_day":55495369,"sequence":41904626,"size":18,"condition":115,"price":110.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"quote":{"ms_of_day":55495370,"bid_size":525,"bid_exchange":29,"bid":27.09,"bid_condition":0,"ask_size":929,"ask_exchange":29,"ask":27.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"ohlc":{"ms_of_day":55495370,"open":32.5,"high":33.21,"low":24.96,"close":27.09,"volume":6395145,"count":79874,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"trade":{"ms_of_day":55495370,"sequence":41904635,"size":3,"condition":115,"price":27.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55480397,"bid_size":95,"bid_exchange":29,"bid":117.39,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":117.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55495371,"open":114.66,"high":123.0,"low":112.1,"close":117.44,"volume":3952681,"count":56578,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55495371,"sequence":41904642,"size":19,"condition":115,"price":117.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55492708,"bid_size":280,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55495370,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96551199,"count":849489,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55495370,"sequence":41904628,"size":100,"condition":0,"price":65.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"quote":{"ms_of_day":55495370,"bid_size":525,"bid_exchange":29,"bid":27.09,"bid_condition":0,"ask_size":929,"ask_exchange":29,"ask":27.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"ohlc":{"ms_of_day":55495370,"open":32.5,"high":33.21,"low":24.96,"close":27.09,"volume":6395149,"count":79875,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"trade":{"ms_of_day":55495370,"sequence":41904636,"size":4,"condition":115,"price":27.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"quote":{"ms_of_day":55495370,"bid_size":525,"bid_exchange":29,"bid":27.09,"bid_condition":0,"ask_size":929,"ask_exchange":29,"ask":27.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"ohlc":{"ms_of_day":55495370,"open":32.5,"high":33.21,"low":24.96,"close":27.09,"volume":6395161,"count":79876,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"trade":{"ms_of_day":55495370,"sequence":41904637,"size":12,"condition":115,"price":27.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXR"},"quote":{"ms_of_day":55482189,"bid_size":406,"bid_exchange":29,"bid":145.76,"bid_condition":0,"ask_size":255,"ask_exchange":29,"ask":145.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXR"},"ohlc":{"ms_of_day":55495370,"open":151.5,"high":161.68,"low":142.95,"close":145.97,"volume":5882597,"count":120680,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXR"},"trade":{"ms_of_day":55495370,"sequence":41904629,"size":3,"condition":115,"price":145.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"quote":{"ms_of_day":55495371,"bid_size":5252,"bid_exchange":29,"bid":49.64,"bid_condition":0,"ask_size":2100,"ask_exchange":29,"ask":49.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"ohlc":{"ms_of_day":55495371,"open":46.85,"high":49.86,"low":45.38,"close":49.65,"volume":93306792,"count":453606,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"trade":{"ms_of_day":55495371,"sequence":41904644,"size":100,"condition":95,"price":49.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"quote":{"ms_of_day":55495370,"bid_size":525,"bid_exchange":29,"bid":27.09,"bid_condition":0,"ask_size":929,"ask_exchange":29,"ask":27.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"ohlc":{"ms_of_day":55495370,"open":32.5,"high":33.21,"low":24.96,"close":27.09,"volume":6395167,"count":79877,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"trade":{"ms_of_day":55495370,"sequence":41904638,"size":6,"condition":115,"price":27.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"quote":{"ms_of_day":55491006,"bid_size":44,"bid_exchange":29,"bid":110.93,"bid_condition":0,"ask_size":368,"ask_exchange":29,"ask":110.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"ohlc":{"ms_of_day":55495370,"open":106.06,"high":111.03,"low":104.09,"close":110.94,"volume":3076184,"count":76505,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"trade":{"ms_of_day":55495370,"sequence":41904630,"size":25,"condition":115,"price":110.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55494837,"bid_size":200,"bid_exchange":29,"bid":29.59,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55495371,"open":29.76,"high":31.05,"low":25.01,"close":29.59,"volume":9112171,"count":91208,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55495371,"sequence":41904641,"size":32,"condition":115,"price":29.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"quote":{"ms_of_day":55495369,"bid_size":40,"bid_exchange":29,"bid":66.06,"bid_condition":0,"ask_size":268,"ask_exchange":29,"ask":66.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"ohlc":{"ms_of_day":55495370,"open":63.54,"high":68.49,"low":62.07,"close":66.06,"volume":11439650,"count":166730,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"trade":{"ms_of_day":55495370,"sequence":41904631,"size":100,"condition":0,"price":66.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"quote":{"ms_of_day":55495371,"bid_size":6517,"bid_exchange":29,"bid":49.64,"bid_condition":0,"ask_size":1590,"ask_exchange":29,"ask":49.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"ohlc":{"ms_of_day":55495371,"open":46.85,"high":49.86,"low":45.38,"close":49.65,"volume":93307292,"count":453607,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"trade":{"ms_of_day":55495371,"sequence":41904646,"size":500,"condition":95,"price":49.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMI"},"quote":{"ms_of_day":55459251,"bid_size":112,"bid_exchange":29,"bid":325.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":326.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMI"},"ohlc":{"ms_of_day":55495370,"open":348.31,"high":351.37,"low":310.28,"close":326.29,"volume":4687024,"count":137140,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMI"},"trade":{"ms_of_day":55495370,"sequence":41904632,"size":1,"condition":115,"price":326.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"quote":{"ms_of_day":55495371,"bid_size":6517,"bid_exchange":29,"bid":49.64,"bid_condition":0,"ask_size":1590,"ask_exchange":29,"ask":49.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"ohlc":{"ms_of_day":55495371,"open":46.85,"high":49.86,"low":45.38,"close":49.65,"volume":93307892,"count":453608,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"trade":{"ms_of_day":55495371,"sequence":41904647,"size":600,"condition":95,"price":49.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"quote":{"ms_of_day":55495369,"bid_size":40,"bid_exchange":29,"bid":66.06,"bid_condition":0,"ask_size":268,"ask_exchange":29,"ask":66.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"ohlc":{"ms_of_day":55495370,"open":63.54,"high":68.49,"low":62.07,"close":66.06,"volume":11439750,"count":166731,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"trade":{"ms_of_day":55495370,"sequence":41904633,"size":100,"condition":0,"price":66.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"quote":{"ms_of_day":55495371,"bid_size":6517,"bid_exchange":29,"bid":49.64,"bid_condition":0,"ask_size":1590,"ask_exchange":29,"ask":49.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"ohlc":{"ms_of_day":55495371,"open":46.85,"high":49.86,"low":45.38,"close":49.65,"volume":93308092,"count":453609,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"trade":{"ms_of_day":55495371,"sequence":41904648,"size":200,"condition":95,"price":49.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"quote":{"ms_of_day":55495371,"bid_size":6517,"bid_exchange":29,"bid":49.64,"bid_condition":0,"ask_size":1590,"ask_exchange":29,"ask":49.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"ohlc":{"ms_of_day":55495371,"open":46.85,"high":49.86,"low":45.38,"close":49.65,"volume":93308692,"count":453610,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"trade":{"ms_of_day":55495371,"sequence":41904649,"size":600,"condition":95,"price":49.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55492021,"bid_size":85,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55495371,"open":190.79,"high":193.81,"low":171.17,"close":175.75,"volume":32915993,"count":444923,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55495371,"sequence":41904645,"size":100,"condition":0,"price":175.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495362,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495371,"open":275.25,"high":391.03,"low":168.5,"close":278.87,"volume":581398224,"count":6833655,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495371,"sequence":41904639,"size":25,"condition":115,"price":278.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"quote":{"ms_of_day":55495371,"bid_size":6517,"bid_exchange":29,"bid":49.64,"bid_condition":0,"ask_size":1590,"ask_exchange":29,"ask":49.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"ohlc":{"ms_of_day":55495371,"open":46.85,"high":49.86,"low":45.38,"close":49.65,"volume":93308992,"count":453611,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"trade":{"ms_of_day":55495371,"sequence":41904650,"size":300,"condition":95,"price":49.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"quote":{"ms_of_day":55495371,"bid_size":6517,"bid_exchange":29,"bid":49.64,"bid_condition":0,"ask_size":1590,"ask_exchange":29,"ask":49.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"ohlc":{"ms_of_day":55495371,"open":46.85,"high":49.86,"low":45.38,"close":49.65,"volume":93309592,"count":453612,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"trade":{"ms_of_day":55495371,"sequence":41904651,"size":600,"condition":95,"price":49.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"quote":{"ms_of_day":55491006,"bid_size":44,"bid_exchange":29,"bid":110.93,"bid_condition":0,"ask_size":368,"ask_exchange":29,"ask":110.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"ohlc":{"ms_of_day":55495371,"open":106.06,"high":111.03,"low":104.09,"close":110.94,"volume":3076209,"count":76506,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"trade":{"ms_of_day":55495371,"sequence":41904643,"size":25,"condition":115,"price":110.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55495038,"bid_size":167,"bid_exchange":29,"bid":49.5,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55495372,"open":46.41,"high":50.18,"low":45.22,"close":49.4,"volume":16381907,"count":198783,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55495372,"sequence":41904653,"size":10,"condition":115,"price":49.4025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"quote":{"ms_of_day":55491006,"bid_size":44,"bid_exchange":29,"bid":110.93,"bid_condition":0,"ask_size":368,"ask_exchange":29,"ask":110.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"ohlc":{"ms_of_day":55495372,"open":106.06,"high":111.03,"low":104.09,"close":110.94,"volume":3076221,"count":76507,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"trade":{"ms_of_day":55495372,"sequence":41904652,"size":12,"condition":115,"price":110.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYV"},"quote":{"ms_of_day":55495366,"bid_size":2700,"bid_exchange":29,"bid":51.55,"bid_condition":0,"ask_size":2585,"ask_exchange":29,"ask":51.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYV"},"ohlc":{"ms_of_day":55495372,"open":51.6,"high":52.89,"low":49.66,"close":51.55,"volume":11126311,"count":45399,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYV"},"trade":{"ms_of_day":55495372,"sequence":41904654,"size":144,"condition":0,"price":51.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55495372,"bid_size":200,"bid_exchange":29,"bid":51.09,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":51.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55495372,"open":59.46,"high":63.61,"low":50.19,"close":51.09,"volume":93333985,"count":736265,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55495372,"sequence":41904656,"size":20,"condition":115,"price":51.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYV"},"quote":{"ms_of_day":55495366,"bid_size":2700,"bid_exchange":29,"bid":51.55,"bid_condition":0,"ask_size":2585,"ask_exchange":29,"ask":51.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYV"},"ohlc":{"ms_of_day":55495372,"open":51.6,"high":52.89,"low":49.66,"close":51.55,"volume":11126411,"count":45400,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYV"},"trade":{"ms_of_day":55495372,"sequence":41904662,"size":100,"condition":0,"price":51.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55495372,"bid_size":100,"bid_exchange":29,"bid":79.98,"bid_condition":0,"ask_size":276,"ask_exchange":29,"ask":79.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55495372,"open":74.21,"high":81.08,"low":69.45,"close":79.98,"volume":27284311,"count":331153,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55495372,"sequence":41904663,"size":100,"condition":0,"price":79.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55495372,"bid_size":275,"bid_exchange":29,"bid":51.09,"bid_condition":0,"ask_size":93,"ask_exchange":29,"ask":51.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55495372,"open":59.46,"high":63.61,"low":50.19,"close":51.1,"volume":93333990,"count":736266,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55495372,"sequence":41904665,"size":5,"condition":115,"price":51.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55495372,"bid_size":100,"bid_exchange":29,"bid":79.98,"bid_condition":0,"ask_size":276,"ask_exchange":29,"ask":79.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55495372,"open":74.21,"high":81.08,"low":69.45,"close":79.98,"volume":27284411,"count":331154,"date":20250310}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55495372,"sequence":41904664,"size":100,"condition":0,"price":79.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55495372,"bid_size":275,"bid_exchange":29,"bid":51.09,"bid_condition":0,"ask_size":93,"ask_exchange":29,"ask":51.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55495372,"open":59.46,"high":63.61,"low":50.19,"close":51.1,"volume":93334090,"count":736267,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55495372,"sequence":41904666,"size":100,"condition":0,"price":51.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55495372,"bid_size":275,"bid_exchange":29,"bid":51.09,"bid_condition":0,"ask_size":93,"ask_exchange":29,"ask":51.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55495372,"open":59.46,"high":63.61,"low":50.19,"close":51.1,"volume":93334097,"count":736268,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55495372,"sequence":41904667,"size":7,"condition":115,"price":51.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495362,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495373,"open":275.25,"high":391.03,"low":168.5,"close":278.87,"volume":581398274,"count":6833656,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495373,"sequence":41904669,"size":50,"condition":115,"price":278.87,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55495368,"bid_size":552,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55495372,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47639522,"count":529770,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55495372,"sequence":41904655,"size":300,"condition":0,"price":72.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLC"},"quote":{"ms_of_day":55495372,"bid_size":5,"bid_exchange":29,"bid":12.92,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":12.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLC"},"ohlc":{"ms_of_day":55495372,"open":19.7,"high":20.15,"low":12.69,"close":12.93,"volume":1592302,"count":24430,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLC"},"trade":{"ms_of_day":55495372,"sequence":41904658,"size":54,"condition":115,"price":12.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"quote":{"ms_of_day":55488886,"bid_size":304,"bid_exchange":29,"bid":15.28,"bid_condition":0,"ask_size":358,"ask_exchange":29,"ask":15.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"ohlc":{"ms_of_day":55495372,"open":17.37,"high":19.67,"low":15.05,"close":15.3,"volume":9971108,"count":89103,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"trade":{"ms_of_day":55495372,"sequence":41904657,"size":100,"condition":4,"price":15.3012,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLC"},"quote":{"ms_of_day":55495372,"bid_size":5,"bid_exchange":29,"bid":12.92,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":12.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLC"},"ohlc":{"ms_of_day":55495372,"open":19.7,"high":20.15,"low":12.69,"close":12.93,"volume":1592356,"count":24431,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLC"},"trade":{"ms_of_day":55495372,"sequence":41904659,"size":54,"condition":115,"price":12.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLC"},"quote":{"ms_of_day":55495372,"bid_size":5,"bid_exchange":29,"bid":12.92,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":12.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLC"},"ohlc":{"ms_of_day":55495372,"open":19.7,"high":20.15,"low":12.69,"close":12.93,"volume":1592402,"count":24432,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLC"},"trade":{"ms_of_day":55495372,"sequence":41904660,"size":46,"condition":115,"price":12.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55495372,"bid_size":125,"bid_exchange":29,"bid":569.76,"bid_condition":0,"ask_size":740,"ask_exchange":29,"ask":569.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55495372,"open":561.44,"high":604.52,"low":500.94,"close":569.77,"volume":467992158,"count":3986447,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55495372,"sequence":41904661,"size":1,"condition":115,"price":569.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55495372,"bid_size":275,"bid_exchange":29,"bid":51.09,"bid_condition":0,"ask_size":93,"ask_exchange":29,"ask":51.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55495373,"open":59.46,"high":63.61,"low":50.19,"close":51.1,"volume":93334101,"count":736269,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55495373,"sequence":41904672,"size":4,"condition":115,"price":51.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"quote":{"ms_of_day":55495372,"bid_size":8752,"bid_exchange":29,"bid":49.64,"bid_condition":0,"ask_size":1990,"ask_exchange":29,"ask":49.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"ohlc":{"ms_of_day":55495372,"open":46.85,"high":49.86,"low":45.38,"close":49.65,"volume":93309692,"count":453613,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"trade":{"ms_of_day":55495372,"sequence":41904668,"size":100,"condition":0,"price":49.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"quote":{"ms_of_day":55495372,"bid_size":568,"bid_exchange":29,"bid":40.42,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":40.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"ohlc":{"ms_of_day":55495373,"open":38.61,"high":40.79,"low":37.89,"close":40.43,"volume":2406181,"count":19093,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"trade":{"ms_of_day":55495373,"sequence":41904673,"size":40,"condition":115,"price":40.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55495373,"bid_size":450,"bid_exchange":29,"bid":72.96,"bid_condition":0,"ask_size":654,"ask_exchange":29,"ask":72.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55495373,"open":77.2,"high":78.32,"low":67.28,"close":72.97,"volume":35929547,"count":385533,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55495373,"sequence":41904674,"size":26,"condition":115,"price":72.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55495373,"bid_size":450,"bid_exchange":29,"bid":72.96,"bid_condition":0,"ask_size":654,"ask_exchange":29,"ask":72.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55495373,"open":77.2,"high":78.32,"low":67.28,"close":72.97,"volume":35929562,"count":385534,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55495373,"sequence":41904675,"size":15,"condition":115,"price":72.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55495373,"bid_size":209,"bid_exchange":29,"bid":119.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":119.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55495373,"open":120.0,"high":129.6,"low":112.12,"close":119.52,"volume":12951304,"count":194863,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55495373,"sequence":41904670,"size":1,"condition":115,"price":119.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"quote":{"ms_of_day":55493126,"bid_size":10,"bid_exchange":29,"bid":113.56,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":113.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"ohlc":{"ms_of_day":55495373,"open":162.95,"high":169.99,"low":106.0,"close":113.62,"volume":19488439,"count":264021,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"trade":{"ms_of_day":55495373,"sequence":41904676,"size":50,"condition":115,"price":113.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55495373,"bid_size":179,"bid_exchange":29,"bid":119.51,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":119.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55495373,"open":120.0,"high":129.6,"low":112.12,"close":119.52,"volume":12951321,"count":194864,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55495373,"sequence":41904671,"size":17,"condition":115,"price":119.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55495372,"bid_size":275,"bid_exchange":29,"bid":51.09,"bid_condition":0,"ask_size":93,"ask_exchange":29,"ask":51.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55495373,"open":59.46,"high":63.61,"low":50.19,"close":51.1,"volume":93334112,"count":736270,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55495373,"sequence":41904677,"size":11,"condition":115,"price":51.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJS"},"quote":{"ms_of_day":55495372,"bid_size":200,"bid_exchange":29,"bid":99.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":99.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJS"},"ohlc":{"ms_of_day":55495373,"open":99.18,"high":109.97,"low":95.72,"close":99.8,"volume":1924895,"count":14530,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJS"},"trade":{"ms_of_day":55495373,"sequence":41904681,"size":100,"condition":0,"price":99.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55495372,"bid_size":275,"bid_exchange":29,"bid":51.09,"bid_condition":0,"ask_size":93,"ask_exchange":29,"ask":51.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55495373,"open":59.46,"high":63.61,"low":50.19,"close":51.1,"volume":93334114,"count":736271,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55495373,"sequence":41904678,"size":2,"condition":115,"price":51.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"quote":{"ms_of_day":55495367,"bid_size":100,"bid_exchange":29,"bid":18.5,"bid_condition":0,"ask_size":375,"ask_exchange":29,"ask":18.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"ohlc":{"ms_of_day":55495373,"open":14.01,"high":19.1,"low":14.01,"close":18.52,"volume":3835249,"count":36486,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"trade":{"ms_of_day":55495373,"sequence":41904679,"size":100,"condition":0,"price":18.52,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJS"},"quote":{"ms_of_day":55495372,"bid_size":200,"bid_exchange":29,"bid":99.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":99.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJS"},"ohlc":{"ms_of_day":55495373,"open":99.18,"high":109.97,"low":95.72,"close":99.8,"volume":1924995,"count":14531,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJS"},"trade":{"ms_of_day":55495373,"sequence":41904686,"size":100,"condition":0,"price":99.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"quote":{"ms_of_day":55495367,"bid_size":100,"bid_exchange":29,"bid":18.5,"bid_condition":0,"ask_size":375,"ask_exchange":29,"ask":18.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"ohlc":{"ms_of_day":55495373,"open":14.01,"high":19.1,"low":14.01,"close":18.52,"volume":3835258,"count":36487,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"trade":{"ms_of_day":55495373,"sequence":41904680,"size":9,"condition":115,"price":18.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJS"},"quote":{"ms_of_day":55495372,"bid_size":200,"bid_exchange":29,"bid":99.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":99.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJS"},"ohlc":{"ms_of_day":55495373,"open":99.18,"high":109.97,"low":95.72,"close":99.8,"volume":1925095,"count":14532,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJS"},"trade":{"ms_of_day":55495373,"sequence":41904687,"size":100,"condition":0,"price":99.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55495373,"bid_size":36,"bid_exchange":29,"bid":119.51,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":119.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55495373,"open":120.0,"high":129.6,"low":112.12,"close":119.51,"volume":12951350,"count":194865,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55495373,"sequence":41904682,"size":29,"condition":115,"price":119.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55495373,"bid_size":36,"bid_exchange":29,"bid":119.51,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":119.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55495373,"open":120.0,"high":129.6,"low":112.12,"close":119.51,"volume":12951355,"count":194866,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55495373,"sequence":41904683,"size":5,"condition":115,"price":119.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55495373,"bid_size":36,"bid_exchange":29,"bid":119.51,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":119.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55495373,"open":120.0,"high":129.6,"low":112.12,"close":119.51,"volume":12951369,"count":194867,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55495373,"sequence":41904684,"size":14,"condition":115,"price":119.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55495373,"bid_size":36,"bid_exchange":29,"bid":119.51,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":119.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55495373,"open":120.0,"high":129.6,"low":112.12,"close":119.51,"volume":12951464,"count":194868,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55495373,"sequence":41904685,"size":95,"condition":115,"price":119.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55495372,"bid_size":275,"bid_exchange":29,"bid":51.09,"bid_condition":0,"ask_size":93,"ask_exchange":29,"ask":51.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55495374,"open":59.46,"high":63.61,"low":50.19,"close":51.1,"volume":93334214,"count":736272,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55495374,"sequence":41904690,"size":100,"condition":0,"price":51.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"quote":{"ms_of_day":55495367,"bid_size":100,"bid_exchange":29,"bid":18.5,"bid_condition":0,"ask_size":375,"ask_exchange":29,"ask":18.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"ohlc":{"ms_of_day":55495374,"open":14.01,"high":19.1,"low":14.01,"close":18.52,"volume":3835278,"count":36488,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"trade":{"ms_of_day":55495374,"sequence":41904691,"size":20,"condition":96,"price":18.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRSP"},"quote":{"ms_of_day":55494971,"bid_size":1116,"bid_exchange":29,"bid":5.79,"bid_condition":0,"ask_size":816,"ask_exchange":29,"ask":5.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRSP"},"ohlc":{"ms_of_day":55495375,"open":6.2412,"high":6.4,"low":5.76,"close":5.795,"volume":3751211,"count":31085,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRSP"},"trade":{"ms_of_day":55495375,"sequence":41904693,"size":5,"condition":115,"price":5.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55495374,"bid_size":1902,"bid_exchange":29,"bid":5.89,"bid_condition":0,"ask_size":2120,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55495374,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69907593,"count":90391,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55495374,"sequence":41904688,"size":6,"condition":115,"price":5.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55495372,"bid_size":100,"bid_exchange":29,"bid":79.98,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":79.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55495375,"open":74.21,"high":81.08,"low":69.45,"close":79.98,"volume":27284422,"count":331155,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55495375,"sequence":41904694,"size":11,"condition":115,"price":79.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55495372,"bid_size":100,"bid_exchange":29,"bid":79.98,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":79.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55495375,"open":74.21,"high":81.08,"low":69.45,"close":79.98,"volume":27284423,"count":331156,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55495375,"sequence":41904696,"size":1,"condition":115,"price":79.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLC"},"quote":{"ms_of_day":55495372,"bid_size":5,"bid_exchange":29,"bid":12.92,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":12.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLC"},"ohlc":{"ms_of_day":55495374,"open":19.7,"high":20.15,"low":12.69,"close":12.94,"volume":1592456,"count":24433,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLC"},"trade":{"ms_of_day":55495374,"sequence":41904689,"size":54,"condition":115,"price":12.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"quote":{"ms_of_day":55495235,"bid_size":118,"bid_exchange":29,"bid":118.18,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":118.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"ohlc":{"ms_of_day":55495375,"open":115.32,"high":129.54,"low":105.28,"close":118.2,"volume":17811027,"count":202024,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"trade":{"ms_of_day":55495375,"sequence":41904699,"size":100,"condition":0,"price":118.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"quote":{"ms_of_day":55481887,"bid_size":7329,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":2969,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"ohlc":{"ms_of_day":55495374,"open":12.75,"high":13.8,"low":12.62,"close":13.265,"volume":4385714,"count":28997,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"trade":{"ms_of_day":55495374,"sequence":41904692,"size":1987,"condition":0,"price":13.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"quote":{"ms_of_day":55495344,"bid_size":6001,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":13461,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"ohlc":{"ms_of_day":55495375,"open":11.56,"high":11.67,"low":9.89,"close":11.05,"volume":196507179,"count":302121,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"trade":{"ms_of_day":55495375,"sequence":41904695,"size":100,"condition":0,"price":11.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55495374,"bid_size":365,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":458,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55495375,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18907765,"count":193403,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55495375,"sequence":41904697,"size":100,"condition":0,"price":48.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"quote":{"ms_of_day":55495094,"bid_size":40,"bid_exchange":29,"bid":66.72,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":66.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"ohlc":{"ms_of_day":55495375,"open":63.01,"high":70.47,"low":62.76,"close":66.75,"volume":5312659,"count":66801,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"trade":{"ms_of_day":55495375,"sequence":41904698,"size":100,"condition":0,"price":66.755,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495374,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495375,"open":275.25,"high":391.03,"low":168.5,"close":278.87,"volume":581398279,"count":6833657,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495375,"sequence":41904700,"size":5,"condition":115,"price":278.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495374,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495376,"open":275.25,"high":391.03,"low":168.5,"close":278.88,"volume":581398284,"count":6833658,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495376,"sequence":41904703,"size":5,"condition":115,"price":278.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495374,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495376,"open":275.25,"high":391.03,"low":168.5,"close":278.88,"volume":581398323,"count":6833659,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495376,"sequence":41904705,"size":39,"condition":115,"price":278.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495374,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495376,"open":275.25,"high":391.03,"low":168.5,"close":278.88,"volume":581398367,"count":6833660,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495376,"sequence":41904706,"size":44,"condition":115,"price":278.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495374,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495376,"open":275.25,"high":391.03,"low":168.5,"close":278.88,"volume":581398384,"count":6833661,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495376,"sequence":41904707,"size":17,"condition":115,"price":278.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55495376,"bid_size":374,"bid_exchange":29,"bid":72.96,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":72.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55495377,"open":77.2,"high":78.32,"low":67.28,"close":72.96,"volume":35929576,"count":385535,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55495377,"sequence":41904709,"size":14,"condition":115,"price":72.9688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55495377,"bid_size":100,"bid_exchange":29,"bid":51.1,"bid_condition":0,"ask_size":583,"ask_exchange":29,"ask":51.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55495377,"open":59.46,"high":63.61,"low":50.19,"close":51.1,"volume":93334307,"count":736273,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55495377,"sequence":41904710,"size":93,"condition":115,"price":51.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55495377,"bid_size":718,"bid_exchange":29,"bid":202.61,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":202.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55495377,"open":201.99,"high":228.656,"low":186.584,"close":202.63,"volume":129841386,"count":1577386,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55495377,"sequence":41904711,"size":2,"condition":115,"price":202.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495374,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495378,"open":275.25,"high":391.03,"low":168.5,"close":278.86,"volume":581398412,"count":6833662,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495378,"sequence":41904712,"size":28,"condition":115,"price":278.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"quote":{"ms_of_day":55495379,"bid_size":2700,"bid_exchange":29,"bid":133.42,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":133.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"ohlc":{"ms_of_day":55495379,"open":129.44,"high":138.61,"low":128.78,"close":133.43,"volume":12390945,"count":116904,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"trade":{"ms_of_day":55495379,"sequence":41904714,"size":1,"condition":115,"price":133.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ST"},"quote":{"ms_of_day":55491183,"bid_size":564,"bid_exchange":29,"bid":26.07,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":26.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ST"},"ohlc":{"ms_of_day":55495376,"open":27.1,"high":28.78,"low":25.38,"close":26.08,"volume":5469506,"count":104238,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ST"},"trade":{"ms_of_day":55495376,"sequence":41904704,"size":100,"condition":0,"price":26.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"quote":{"ms_of_day":55494491,"bid_size":9657,"bid_exchange":29,"bid":5.33,"bid_condition":0,"ask_size":6087,"ask_exchange":29,"ask":5.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"ohlc":{"ms_of_day":55495376,"open":6.27,"high":6.53,"low":5.23,"close":5.33,"volume":153776638,"count":280735,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"trade":{"ms_of_day":55495376,"sequence":41904701,"size":100,"condition":0,"price":5.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55495374,"bid_size":100,"bid_exchange":29,"bid":569.77,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":569.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55495376,"open":561.44,"high":604.52,"low":500.94,"close":569.75,"volume":467992258,"count":3986448,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55495376,"sequence":41904708,"size":100,"condition":124,"price":569.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"quote":{"ms_of_day":55495364,"bid_size":212,"bid_exchange":29,"bid":67.26,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":67.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"ohlc":{"ms_of_day":55495380,"open":66.31,"high":70.39,"low":61.07,"close":67.26,"volume":38268655,"count":276252,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"trade":{"ms_of_day":55495380,"sequence":41904715,"size":2,"condition":115,"price":67.265,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"quote":{"ms_of_day":55495372,"bid_size":16,"bid_exchange":29,"bid":76.1,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":76.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"ohlc":{"ms_of_day":55495382,"open":77.26,"high":79.68,"low":74.65,"close":76.11,"volume":6325302,"count":86508,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"trade":{"ms_of_day":55495382,"sequence":41904718,"size":100,"condition":0,"price":76.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55495383,"bid_size":1,"bid_exchange":29,"bid":153.07,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":153.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55495385,"open":145.54,"high":157.85,"low":138.02,"close":153.12,"volume":4420983,"count":83694,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55495385,"sequence":41904727,"size":100,"condition":0,"price":153.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"quote":{"ms_of_day":55481887,"bid_size":7329,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":2969,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"ohlc":{"ms_of_day":55495376,"open":12.75,"high":13.8,"low":12.62,"close":13.262,"volume":4385734,"count":28998,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"trade":{"ms_of_day":55495376,"sequence":41904702,"size":20,"condition":96,"price":13.2623,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKH"},"quote":{"ms_of_day":55449685,"bid_size":232,"bid_exchange":29,"bid":59.56,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":59.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKH"},"ohlc":{"ms_of_day":55495379,"open":61.49,"high":62.16,"low":58.94,"close":59.58,"volume":1155067,"count":31877,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKH"},"trade":{"ms_of_day":55495379,"sequence":41904713,"size":1,"condition":115,"price":59.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"quote":{"ms_of_day":55494521,"bid_size":1110,"bid_exchange":29,"bid":17.27,"bid_condition":0,"ask_size":192,"ask_exchange":29,"ask":17.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"ohlc":{"ms_of_day":55495381,"open":21.68,"high":22.14,"low":16.48,"close":17.27,"volume":16036910,"count":108142,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"trade":{"ms_of_day":55495381,"sequence":41904716,"size":50,"condition":115,"price":17.2771,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCFC"},"quote":{"ms_of_day":55490972,"bid_size":255,"bid_exchange":29,"bid":17.3,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":17.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCFC"},"ohlc":{"ms_of_day":55495382,"open":17.19,"high":17.64,"low":16.77,"close":17.31,"volume":880611,"count":16177,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCFC"},"trade":{"ms_of_day":55495382,"sequence":41904717,"size":2,"condition":115,"price":17.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55495381,"bid_size":265,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":358,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55495382,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18907865,"count":193404,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55495382,"sequence":41904719,"size":100,"condition":0,"price":48.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"quote":{"ms_of_day":55494521,"bid_size":1110,"bid_exchange":29,"bid":17.27,"bid_condition":0,"ask_size":192,"ask_exchange":29,"ask":17.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"ohlc":{"ms_of_day":55495382,"open":21.68,"high":22.14,"low":16.48,"close":17.27,"volume":16036931,"count":108143,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"trade":{"ms_of_day":55495382,"sequence":41904720,"size":21,"condition":96,"price":17.2793,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55495381,"bid_size":265,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":358,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55495382,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18907965,"count":193405,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55495382,"sequence":41904721,"size":100,"condition":0,"price":48.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55495382,"bid_size":265,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55495382,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18908065,"count":193406,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55495382,"sequence":41904722,"size":100,"condition":0,"price":48.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55495382,"bid_size":265,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55495383,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18908165,"count":193407,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55495383,"sequence":41904723,"size":100,"condition":0,"price":48.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55490567,"bid_size":102,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":328.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55495383,"open":296.3,"high":343.78,"low":247.09,"close":328.02,"volume":74517596,"count":815259,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55495383,"sequence":41904724,"size":25,"condition":115,"price":328.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"quote":{"ms_of_day":55495377,"bid_size":9002,"bid_exchange":29,"bid":49.64,"bid_condition":0,"ask_size":1990,"ask_exchange":29,"ask":49.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"ohlc":{"ms_of_day":55495383,"open":46.85,"high":49.86,"low":45.38,"close":49.65,"volume":93309792,"count":453614,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"trade":{"ms_of_day":55495383,"sequence":41904725,"size":100,"condition":0,"price":49.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55495382,"bid_size":265,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55495384,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18908265,"count":193408,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55495384,"sequence":41904726,"size":100,"condition":0,"price":48.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FERG"},"quote":{"ms_of_day":55481539,"bid_size":91,"bid_exchange":29,"bid":163.34,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":163.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FERG"},"ohlc":{"ms_of_day":55495386,"open":172.3,"high":176.92,"low":154.84,"close":163.42,"volume":10279917,"count":112236,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FERG"},"trade":{"ms_of_day":55495386,"sequence":41904728,"size":1,"condition":115,"price":163.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55494495,"bid_size":209,"bid_exchange":29,"bid":67.08,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":67.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55495386,"open":65.99,"high":67.34,"low":65.22,"close":67.1,"volume":1149726,"count":18104,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55495386,"sequence":41904730,"size":15,"condition":115,"price":67.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55495385,"bid_size":474,"bid_exchange":29,"bid":72.96,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":72.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55495386,"open":77.2,"high":78.32,"low":67.28,"close":72.96,"volume":35929776,"count":385536,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55495386,"sequence":41904731,"size":200,"condition":0,"price":72.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55494495,"bid_size":209,"bid_exchange":29,"bid":67.08,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":67.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55495388,"open":65.99,"high":67.34,"low":65.22,"close":67.09,"volume":1149746,"count":18105,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55495388,"sequence":41904734,"size":20,"condition":96,"price":67.0906,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495374,"bid_size":30,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495388,"open":275.25,"high":391.03,"low":168.5,"close":278.86,"volume":581398512,"count":6833663,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495388,"sequence":41904735,"size":100,"condition":0,"price":278.8625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"quote":{"ms_of_day":55493733,"bid_size":5,"bid_exchange":29,"bid":84.7,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":84.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"ohlc":{"ms_of_day":55495388,"open":80.95,"high":85.06,"low":75.08,"close":84.69,"volume":13494402,"count":162322,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"trade":{"ms_of_day":55495388,"sequence":41904737,"size":1,"condition":96,"price":84.6979,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRO"},"quote":{"ms_of_day":55492052,"bid_size":380,"bid_exchange":29,"bid":122.92,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":122.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRO"},"ohlc":{"ms_of_day":55495389,"open":120.73,"high":123.31,"low":117.79,"close":122.94,"volume":2797083,"count":60857,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRO"},"trade":{"ms_of_day":55495389,"sequence":41904738,"size":9,"condition":115,"price":122.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRO"},"quote":{"ms_of_day":55492052,"bid_size":380,"bid_exchange":29,"bid":122.92,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":122.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRO"},"ohlc":{"ms_of_day":55495389,"open":120.73,"high":123.31,"low":117.79,"close":122.94,"volume":2797085,"count":60858,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRO"},"trade":{"ms_of_day":55495389,"sequence":41904739,"size":2,"condition":115,"price":122.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495388,"bid_size":60,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495389,"open":275.25,"high":391.03,"low":168.5,"close":278.86,"volume":581398562,"count":6833664,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495389,"sequence":41904740,"size":50,"condition":115,"price":278.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRO"},"quote":{"ms_of_day":55492052,"bid_size":380,"bid_exchange":29,"bid":122.92,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":122.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRO"},"ohlc":{"ms_of_day":55495390,"open":120.73,"high":123.31,"low":117.79,"close":122.94,"volume":2797111,"count":60859,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRO"},"trade":{"ms_of_day":55495390,"sequence":41904741,"size":26,"condition":115,"price":122.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRO"},"quote":{"ms_of_day":55492052,"bid_size":380,"bid_exchange":29,"bid":122.92,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":122.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRO"},"ohlc":{"ms_of_day":55495390,"open":120.73,"high":123.31,"low":117.79,"close":122.94,"volume":2797122,"count":60860,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRO"},"trade":{"ms_of_day":55495390,"sequence":41904742,"size":11,"condition":115,"price":122.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55495391,"bid_size":25,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55495391,"open":75.47,"high":76.99,"low":68.14,"close":71.58,"volume":6224312,"count":91772,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55495391,"sequence":41904747,"size":90,"condition":115,"price":71.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"quote":{"ms_of_day":55487667,"bid_size":511,"bid_exchange":29,"bid":43.11,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":43.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"ohlc":{"ms_of_day":55495387,"open":41.18,"high":45.98,"low":40.24,"close":43.11,"volume":49575731,"count":310890,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"trade":{"ms_of_day":55495387,"sequence":41904733,"size":100,"condition":0,"price":43.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55495391,"bid_size":50,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55495391,"open":75.47,"high":76.99,"low":68.14,"close":71.59,"volume":6224351,"count":91773,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55495391,"sequence":41904750,"size":39,"condition":115,"price":71.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"quote":{"ms_of_day":55487667,"bid_size":511,"bid_exchange":29,"bid":43.11,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":43.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"ohlc":{"ms_of_day":55495388,"open":41.18,"high":45.98,"low":40.24,"close":43.11,"volume":49575755,"count":310891,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"trade":{"ms_of_day":55495388,"sequence":41904736,"size":24,"condition":96,"price":43.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495356,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41782,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495391,"open":10.61,"high":11.7,"low":10.61,"close":11.68,"volume":208145187,"count":91179,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495391,"sequence":41904751,"size":3184,"condition":0,"price":11.6801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITOT"},"quote":{"ms_of_day":55495386,"bid_size":980,"bid_exchange":29,"bid":124.48,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":124.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITOT"},"ohlc":{"ms_of_day":55495386,"open":125.19,"high":126.77,"low":120.48,"close":124.49,"volume":8243440,"count":57264,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITOT"},"trade":{"ms_of_day":55495386,"sequence":41904729,"size":2,"condition":115,"price":124.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55495392,"bid_size":39,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55495392,"open":75.47,"high":76.99,"low":68.14,"close":71.58,"volume":6224352,"count":91774,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55495392,"sequence":41904754,"size":1,"condition":115,"price":71.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KYMR"},"quote":{"ms_of_day":55455374,"bid_size":89,"bid_exchange":29,"bid":30.65,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":30.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KYMR"},"ohlc":{"ms_of_day":55495387,"open":34.58,"high":50.01,"low":29.1,"close":30.71,"volume":2601443,"count":26960,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KYMR"},"trade":{"ms_of_day":55495387,"sequence":41904732,"size":2,"condition":115,"price":30.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"quote":{"ms_of_day":55494991,"bid_size":2226,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1467,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"ohlc":{"ms_of_day":55495390,"open":28.01,"high":31.5,"low":27.6,"close":31.37,"volume":10223907,"count":51443,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"trade":{"ms_of_day":55495390,"sequence":41904744,"size":4,"condition":115,"price":31.375,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"quote":{"ms_of_day":55495388,"bid_size":314,"bid_exchange":29,"bid":50.36,"bid_condition":0,"ask_size":25572,"ask_exchange":29,"ask":50.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"ohlc":{"ms_of_day":55495392,"open":47.8,"high":52.39,"low":47.22,"close":50.36,"volume":103374453,"count":281677,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"trade":{"ms_of_day":55495392,"sequence":41904755,"size":100,"condition":0,"price":50.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ET"},"quote":{"ms_of_day":55495038,"bid_size":3100,"bid_exchange":29,"bid":18.94,"bid_condition":0,"ask_size":2578,"ask_exchange":29,"ask":18.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ET"},"ohlc":{"ms_of_day":55495390,"open":18.8,"high":19.1,"low":18.73,"close":18.94,"volume":15273237,"count":56103,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ET"},"trade":{"ms_of_day":55495390,"sequence":41904743,"size":1,"condition":115,"price":18.9445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55495382,"bid_size":265,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55495391,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18908365,"count":193409,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55495391,"sequence":41904745,"size":100,"condition":0,"price":48.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRUS"},"quote":{"ms_of_day":55488234,"bid_size":155,"bid_exchange":29,"bid":104.15,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":104.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRUS"},"ohlc":{"ms_of_day":55495391,"open":101.67,"high":109.37,"low":92.01,"close":104.26,"volume":3170666,"count":70303,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRUS"},"trade":{"ms_of_day":55495391,"sequence":41904746,"size":1,"condition":115,"price":104.2691,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55495382,"bid_size":265,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55495391,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18908465,"count":193410,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55495391,"sequence":41904748,"size":100,"condition":0,"price":48.2725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRUS"},"quote":{"ms_of_day":55488234,"bid_size":155,"bid_exchange":29,"bid":104.15,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":104.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRUS"},"ohlc":{"ms_of_day":55495391,"open":101.67,"high":109.37,"low":92.01,"close":104.27,"volume":3170668,"count":70304,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRUS"},"trade":{"ms_of_day":55495391,"sequence":41904749,"size":2,"condition":115,"price":104.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55495382,"bid_size":265,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55495392,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18908565,"count":193411,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55495392,"sequence":41904752,"size":100,"condition":0,"price":48.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55495382,"bid_size":265,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55495392,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18908665,"count":193412,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55495392,"sequence":41904753,"size":100,"condition":0,"price":48.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55495382,"bid_size":265,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55495395,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18908765,"count":193413,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55495395,"sequence":41904756,"size":100,"condition":0,"price":48.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLYS"},"quote":{"ms_of_day":55485009,"bid_size":9,"bid_exchange":29,"bid":131.06,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":131.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLYS"},"ohlc":{"ms_of_day":55495395,"open":122.9,"high":132.01,"low":121.53,"close":131.16,"volume":360033,"count":11767,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLYS"},"trade":{"ms_of_day":55495395,"sequence":41904757,"size":10,"condition":115,"price":131.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495356,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41782,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495398,"open":10.61,"high":11.7,"low":10.61,"close":11.683,"volume":208145188,"count":91180,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495398,"sequence":41904766,"size":1,"condition":115,"price":11.6835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495356,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41782,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495399,"open":10.61,"high":11.7,"low":10.61,"close":11.683,"volume":208152619,"count":91181,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495399,"sequence":41904767,"size":7431,"condition":0,"price":11.6835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55495365,"bid_size":930,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":166,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55495402,"open":71.6,"high":78.37,"low":69.21,"close":70.28,"volume":57525155,"count":608381,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55495402,"sequence":41904772,"size":1,"condition":96,"price":70.2833,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495356,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41782,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495402,"open":10.61,"high":11.7,"low":10.61,"close":11.685,"volume":208157582,"count":91182,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495402,"sequence":41904773,"size":4963,"condition":0,"price":11.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YINN"},"quote":{"ms_of_day":55495365,"bid_size":480,"bid_exchange":29,"bid":44.81,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":44.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YINN"},"ohlc":{"ms_of_day":55495396,"open":39.41,"high":53.742,"low":38.345,"close":44.827,"volume":10044346,"count":67250,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YINN"},"trade":{"ms_of_day":55495396,"sequence":41904763,"size":40,"condition":115,"price":44.8272,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"quote":{"ms_of_day":55495018,"bid_size":300,"bid_exchange":29,"bid":0.6469,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":0.6481,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"ohlc":{"ms_of_day":55495396,"open":0.877,"high":0.8906,"low":0.6315,"close":0.6481,"volume":1650026,"count":4505,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"trade":{"ms_of_day":55495396,"sequence":41904761,"size":99,"condition":115,"price":0.6481,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJR"},"quote":{"ms_of_day":55495385,"bid_size":504,"bid_exchange":29,"bid":106.72,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":106.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJR"},"ohlc":{"ms_of_day":55495398,"open":106.17,"high":118.53,"low":102.01,"close":106.72,"volume":20438438,"count":188288,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJR"},"trade":{"ms_of_day":55495398,"sequence":41904765,"size":1,"condition":115,"price":106.728,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55495377,"bid_size":36,"bid_exchange":29,"bid":119.5,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":119.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55495395,"open":120.0,"high":129.6,"low":112.12,"close":119.51,"volume":12951564,"count":194869,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55495395,"sequence":41904758,"size":100,"condition":0,"price":119.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMCL"},"quote":{"ms_of_day":55483733,"bid_size":105,"bid_exchange":29,"bid":35.1,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":35.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMCL"},"ohlc":{"ms_of_day":55495401,"open":35.01,"high":38.65,"low":30.11,"close":35.13,"volume":6371070,"count":60306,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMCL"},"trade":{"ms_of_day":55495401,"sequence":41904769,"size":97,"condition":115,"price":35.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMCL"},"quote":{"ms_of_day":55483733,"bid_size":105,"bid_exchange":29,"bid":35.1,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":35.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMCL"},"ohlc":{"ms_of_day":55495401,"open":35.01,"high":38.65,"low":30.11,"close":35.13,"volume":6371077,"count":60307,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMCL"},"trade":{"ms_of_day":55495401,"sequence":41904770,"size":7,"condition":115,"price":35.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55495377,"bid_size":36,"bid_exchange":29,"bid":119.5,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":119.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55495395,"open":120.0,"high":129.6,"low":112.12,"close":119.5,"volume":12951579,"count":194870,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55495395,"sequence":41904759,"size":15,"condition":115,"price":119.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"quote":{"ms_of_day":55495385,"bid_size":94,"bid_exchange":29,"bid":212.88,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":212.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"ohlc":{"ms_of_day":55495402,"open":210.08,"high":234.75,"low":207.66,"close":212.89,"volume":4236568,"count":57035,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"trade":{"ms_of_day":55495402,"sequence":41904771,"size":12,"condition":115,"price":212.8913,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWCZ"},"quote":{"ms_of_day":55488179,"bid_size":900,"bid_exchange":29,"bid":4.26,"bid_condition":0,"ask_size":911,"ask_exchange":29,"ask":4.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWCZ"},"ohlc":{"ms_of_day":55495401,"open":4.41,"high":4.62,"low":4.01,"close":4.26,"volume":2216234,"count":21359,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWCZ"},"trade":{"ms_of_day":55495401,"sequence":41904768,"size":2,"condition":115,"price":4.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55495392,"bid_size":170,"bid_exchange":29,"bid":569.77,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55495396,"open":561.44,"high":604.52,"low":500.94,"close":569.78,"volume":467992358,"count":3986449,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55495396,"sequence":41904760,"size":100,"condition":0,"price":569.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"S"},"quote":{"ms_of_day":55495372,"bid_size":110,"bid_exchange":29,"bid":19.52,"bid_condition":0,"ask_size":422,"ask_exchange":29,"ask":19.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"S"},"ohlc":{"ms_of_day":55495396,"open":19.89,"high":20.4,"low":16.42,"close":19.52,"volume":30347706,"count":249385,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"S"},"trade":{"ms_of_day":55495396,"sequence":41904762,"size":1,"condition":115,"price":19.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55494660,"bid_size":178,"bid_exchange":29,"bid":75.48,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":75.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55495405,"open":78.81,"high":80.0,"low":71.35,"close":75.54,"volume":8106646,"count":143038,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55495405,"sequence":41904775,"size":100,"condition":0,"price":75.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"S"},"quote":{"ms_of_day":55495372,"bid_size":110,"bid_exchange":29,"bid":19.52,"bid_condition":0,"ask_size":422,"ask_exchange":29,"ask":19.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"S"},"ohlc":{"ms_of_day":55495396,"open":19.89,"high":20.4,"low":16.42,"close":19.52,"volume":30347708,"count":249386,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"S"},"trade":{"ms_of_day":55495396,"sequence":41904764,"size":2,"condition":115,"price":19.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"quote":{"ms_of_day":55492003,"bid_size":5,"bid_exchange":29,"bid":67.02,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":67.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"ohlc":{"ms_of_day":55495405,"open":67.98,"high":70.89,"low":64.23,"close":67.05,"volume":15413765,"count":167986,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"trade":{"ms_of_day":55495405,"sequence":41904776,"size":14,"condition":115,"price":67.0517,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55494490,"bid_size":561,"bid_exchange":29,"bid":24.08,"bid_condition":0,"ask_size":567,"ask_exchange":29,"ask":24.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55495403,"open":23.94,"high":24.4,"low":21.66,"close":24.08,"volume":16166123,"count":135065,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55495403,"sequence":41904774,"size":100,"condition":0,"price":24.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55494341,"bid_size":51,"bid_exchange":29,"bid":516.43,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":516.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55495406,"open":476.0,"high":525.81,"low":460.0,"close":516.49,"volume":6857041,"count":145345,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55495406,"sequence":41904777,"size":1,"condition":115,"price":516.4951,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55495365,"bid_size":930,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":166,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55495406,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57525158,"count":608382,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55495406,"sequence":41904781,"size":3,"condition":115,"price":70.3421,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55494941,"bid_size":6,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55495406,"open":362.77,"high":366.89,"low":315.92,"close":350.06,"volume":24425485,"count":519061,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55495406,"sequence":41904784,"size":1,"condition":115,"price":350.0636,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55494781,"bid_size":1100,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1376,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55495406,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120299718,"count":1209666,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55495406,"sequence":41904786,"size":3,"condition":115,"price":224.9021,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55495227,"bid_size":69,"bid_exchange":29,"bid":149.39,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":149.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55495406,"open":153.75,"high":157.59,"low":144.35,"close":149.39,"volume":26971592,"count":288195,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55495406,"sequence":41904787,"size":2,"condition":115,"price":149.3916,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55495156,"bid_size":200,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55495406,"open":396.67,"high":422.54,"low":362.97,"close":392.19,"volume":111081495,"count":1560116,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55495406,"sequence":41904791,"size":3,"condition":115,"price":392.1906,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55494941,"bid_size":6,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55495407,"open":362.77,"high":366.89,"low":315.92,"close":350.09,"volume":24425486,"count":519062,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55495407,"sequence":41904793,"size":1,"condition":115,"price":350.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"quote":{"ms_of_day":55495408,"bid_size":519,"bid_exchange":29,"bid":8.74,"bid_condition":0,"ask_size":1048,"ask_exchange":29,"ask":8.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"ohlc":{"ms_of_day":55495408,"open":8.32,"high":8.85,"low":8.185,"close":8.74,"volume":1398219,"count":15038,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"trade":{"ms_of_day":55495408,"sequence":41904795,"size":100,"condition":95,"price":8.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495411,"bid_size":234,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495411,"open":275.25,"high":391.03,"low":168.5,"close":278.92,"volume":581398572,"count":6833665,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495411,"sequence":41904796,"size":10,"condition":115,"price":278.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495411,"bid_size":234,"bid_exchange":29,"bid":278.86,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495411,"open":275.25,"high":391.03,"low":168.5,"close":278.92,"volume":581398652,"count":6833666,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495411,"sequence":41904797,"size":80,"condition":115,"price":278.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495411,"bid_size":20,"bid_exchange":29,"bid":278.87,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":278.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495411,"open":275.25,"high":391.03,"low":168.5,"close":278.92,"volume":581398672,"count":6833667,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495411,"sequence":41904798,"size":20,"condition":115,"price":278.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495411,"bid_size":105,"bid_exchange":29,"bid":278.87,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495411,"open":275.25,"high":391.03,"low":168.5,"close":278.93,"volume":581398772,"count":6833668,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495411,"sequence":41904799,"size":100,"condition":95,"price":278.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495411,"bid_size":105,"bid_exchange":29,"bid":278.87,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495411,"open":275.25,"high":391.03,"low":168.5,"close":278.93,"volume":581398782,"count":6833669,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495411,"sequence":41904800,"size":10,"condition":115,"price":278.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495412,"bid_size":235,"bid_exchange":29,"bid":278.87,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495412,"open":275.25,"high":391.03,"low":168.5,"close":278.93,"volume":581398822,"count":6833670,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495412,"sequence":41904801,"size":40,"condition":115,"price":278.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495412,"bid_size":235,"bid_exchange":29,"bid":278.87,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495412,"open":275.25,"high":391.03,"low":168.5,"close":278.93,"volume":581398922,"count":6833671,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495412,"sequence":41904802,"size":100,"condition":0,"price":278.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495412,"bid_size":235,"bid_exchange":29,"bid":278.87,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495413,"open":275.25,"high":391.03,"low":168.5,"close":278.92,"volume":581398927,"count":6833672,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495413,"sequence":41904805,"size":5,"condition":115,"price":278.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495412,"bid_size":235,"bid_exchange":29,"bid":278.87,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495413,"open":275.25,"high":391.03,"low":168.5,"close":278.91,"volume":581398937,"count":6833673,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495413,"sequence":41904806,"size":10,"condition":115,"price":278.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"quote":{"ms_of_day":55495413,"bid_size":510,"bid_exchange":29,"bid":29.99,"bid_condition":0,"ask_size":337,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"ohlc":{"ms_of_day":55495413,"open":28.11,"high":30.99,"low":27.7,"close":29.99,"volume":17983256,"count":159409,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"trade":{"ms_of_day":55495413,"sequence":41904807,"size":14,"condition":115,"price":29.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55495013,"bid_size":13,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55495406,"open":162.19,"high":169.59,"low":137.51,"close":146.34,"volume":46529005,"count":698642,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55495406,"sequence":41904780,"size":3,"condition":115,"price":146.3487,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"quote":{"ms_of_day":55494356,"bid_size":10,"bid_exchange":29,"bid":121.18,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":121.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"ohlc":{"ms_of_day":55495406,"open":123.63,"high":137.99,"low":114.81,"close":121.18,"volume":9031464,"count":170894,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"trade":{"ms_of_day":55495406,"sequence":41904779,"size":2,"condition":115,"price":121.1807,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55495052,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55495406,"open":164.11,"high":169.99,"low":153.61,"close":163.38,"volume":29480547,"count":533561,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55495406,"sequence":41904783,"size":2,"condition":115,"price":163.3842,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55495373,"bid_size":1,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":117.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55495406,"open":107.78,"high":123.98,"low":102.93,"close":117.92,"volume":51630640,"count":517617,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55495406,"sequence":41904790,"size":2,"condition":115,"price":117.9243,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55495013,"bid_size":13,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55495406,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46529007,"count":698643,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55495406,"sequence":41904788,"size":2,"condition":115,"price":146.3228,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"quote":{"ms_of_day":55495364,"bid_size":212,"bid_exchange":29,"bid":67.26,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":67.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"ohlc":{"ms_of_day":55495406,"open":66.31,"high":70.39,"low":61.07,"close":67.26,"volume":38268658,"count":276253,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"trade":{"ms_of_day":55495406,"sequence":41904789,"size":3,"condition":115,"price":67.2621,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55494660,"bid_size":178,"bid_exchange":29,"bid":75.48,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":75.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55495406,"open":78.81,"high":80.0,"low":71.35,"close":75.53,"volume":8106654,"count":143039,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55495406,"sequence":41904778,"size":8,"condition":115,"price":75.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55493812,"bid_size":10,"bid_exchange":29,"bid":168.77,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":168.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55495406,"open":173.06,"high":179.24,"low":164.0,"close":168.76,"volume":19971409,"count":306300,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55495406,"sequence":41904782,"size":2,"condition":115,"price":168.7664,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"quote":{"ms_of_day":55495051,"bid_size":99,"bid_exchange":29,"bid":111.57,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":111.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"ohlc":{"ms_of_day":55495406,"open":123.86,"high":125.0,"low":108.48,"close":111.58,"volume":9185704,"count":144819,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"trade":{"ms_of_day":55495406,"sequence":41904785,"size":2,"condition":115,"price":111.5807,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55495394,"bid_size":120,"bid_exchange":29,"bid":89.41,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55495406,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23262627,"count":276528,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55495406,"sequence":41904792,"size":3,"condition":115,"price":89.4121,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"quote":{"ms_of_day":55473812,"bid_size":199,"bid_exchange":29,"bid":11.29,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":11.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"ohlc":{"ms_of_day":55495407,"open":11.32,"high":12.46,"low":10.3,"close":11.29,"volume":3011615,"count":52525,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"trade":{"ms_of_day":55495407,"sequence":41904794,"size":12,"condition":115,"price":11.2979,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55491410,"bid_size":200,"bid_exchange":29,"bid":180.12,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55495412,"open":161.79,"high":201.18,"low":145.45,"close":180.17,"volume":48934432,"count":699965,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55495412,"sequence":41904803,"size":3,"condition":115,"price":180.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELE"},"quote":{"ms_of_day":55493365,"bid_size":1,"bid_exchange":29,"bid":53.71,"bid_condition":0,"ask_size":294,"ask_exchange":29,"ask":53.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELE"},"ohlc":{"ms_of_day":55495412,"open":54.14,"high":57.7,"low":49.55,"close":53.78,"volume":2359755,"count":53389,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELE"},"trade":{"ms_of_day":55495412,"sequence":41904804,"size":22,"condition":115,"price":53.7864,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPP"},"quote":{"ms_of_day":55476402,"bid_size":410,"bid_exchange":29,"bid":9.8,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":9.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPP"},"ohlc":{"ms_of_day":55495415,"open":10.17,"high":10.69,"low":6.04,"close":9.86,"volume":1346695,"count":22265,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPP"},"trade":{"ms_of_day":55495415,"sequence":41904809,"size":1,"condition":115,"price":9.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55495377,"bid_size":718,"bid_exchange":29,"bid":202.61,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":202.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55495419,"open":201.99,"high":228.656,"low":186.584,"close":202.639,"volume":129841486,"count":1577387,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55495419,"sequence":41904812,"size":100,"condition":0,"price":202.6395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCS"},"quote":{"ms_of_day":55495363,"bid_size":2496,"bid_exchange":29,"bid":15.96,"bid_condition":0,"ask_size":6648,"ask_exchange":29,"ask":15.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCS"},"ohlc":{"ms_of_day":55495414,"open":15.54,"high":16.07,"low":14.9,"close":15.95,"volume":25286515,"count":47663,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCS"},"trade":{"ms_of_day":55495414,"sequence":41904808,"size":1,"condition":96,"price":15.9507,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLB"},"quote":{"ms_of_day":55488194,"bid_size":61,"bid_exchange":29,"bid":81.73,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":81.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLB"},"ohlc":{"ms_of_day":55495417,"open":82.79,"high":85.25,"low":78.21,"close":81.75,"volume":2477490,"count":63330,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLB"},"trade":{"ms_of_day":55495417,"sequence":41904811,"size":1,"condition":115,"price":81.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFRD"},"quote":{"ms_of_day":55492067,"bid_size":301,"bid_exchange":29,"bid":54.9,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":54.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFRD"},"ohlc":{"ms_of_day":55495421,"open":54.07,"high":56.59,"low":51.01,"close":54.83,"volume":12536862,"count":96386,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFRD"},"trade":{"ms_of_day":55495421,"sequence":41904814,"size":11,"condition":115,"price":54.8313,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55495362,"bid_size":306,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":86.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55495421,"open":95.48,"high":97.69,"low":84.56,"close":86.03,"volume":53469999,"count":554639,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55495421,"sequence":41904813,"size":4,"condition":96,"price":86.031,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"quote":{"ms_of_day":55494269,"bid_size":1041,"bid_exchange":29,"bid":34.52,"bid_condition":0,"ask_size":1516,"ask_exchange":29,"ask":34.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"ohlc":{"ms_of_day":55495416,"open":31.6,"high":35.786,"low":30.99,"close":34.52,"volume":42696105,"count":233497,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"trade":{"ms_of_day":55495416,"sequence":41904810,"size":18,"condition":115,"price":34.5201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495407,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495422,"open":10.61,"high":11.7,"low":10.61,"close":11.68,"volume":208157587,"count":91183,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495422,"sequence":41904816,"size":5,"condition":115,"price":11.6801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495407,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495422,"open":10.61,"high":11.7,"low":10.61,"close":11.68,"volume":208157592,"count":91184,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495422,"sequence":41904817,"size":5,"condition":115,"price":11.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495407,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495423,"open":10.61,"high":11.7,"low":10.61,"close":11.683,"volume":208160696,"count":91185,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495423,"sequence":41904818,"size":3104,"condition":0,"price":11.6834,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWTX"},"quote":{"ms_of_day":55482828,"bid_size":63,"bid_exchange":29,"bid":23.52,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWTX"},"ohlc":{"ms_of_day":55495421,"open":25.06,"high":38.99,"low":20.72,"close":23.54,"volume":13738939,"count":153504,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWTX"},"trade":{"ms_of_day":55495421,"sequence":41904815,"size":4,"condition":115,"price":23.5471,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55495170,"bid_size":704,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55495423,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57689124,"count":416328,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55495423,"sequence":41904819,"size":200,"condition":0,"price":21.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"quote":{"ms_of_day":55494766,"bid_size":200,"bid_exchange":29,"bid":140.5,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":140.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"ohlc":{"ms_of_day":55495426,"open":140.65,"high":148.53,"low":135.12,"close":140.54,"volume":6036721,"count":124770,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"trade":{"ms_of_day":55495426,"sequence":41904821,"size":7,"condition":115,"price":140.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"quote":{"ms_of_day":55489220,"bid_size":17,"bid_exchange":29,"bid":47.76,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":47.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"ohlc":{"ms_of_day":55495424,"open":47.04,"high":48.65,"low":45.15,"close":47.78,"volume":674722,"count":13813,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"trade":{"ms_of_day":55495424,"sequence":41904820,"size":11,"condition":115,"price":47.7862,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55468634,"bid_size":105,"bid_exchange":29,"bid":26.5,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":26.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55495429,"open":23.92,"high":27.24,"low":22.22,"close":26.51,"volume":4456208,"count":46785,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55495429,"sequence":41904824,"size":188,"condition":0,"price":26.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"quote":{"ms_of_day":55495431,"bid_size":2,"bid_exchange":29,"bid":79.0,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":79.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"ohlc":{"ms_of_day":55495431,"open":75.0,"high":79.07,"low":66.54,"close":79.04,"volume":3215467,"count":62897,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"trade":{"ms_of_day":55495431,"sequence":41904827,"size":5,"condition":115,"price":79.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"quote":{"ms_of_day":55495431,"bid_size":55,"bid_exchange":29,"bid":78.97,"bid_condition":0,"ask_size":755,"ask_exchange":29,"ask":79.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"ohlc":{"ms_of_day":55495431,"open":75.0,"high":79.07,"low":66.54,"close":79.0,"volume":3215867,"count":62898,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"trade":{"ms_of_day":55495431,"sequence":41904828,"size":400,"condition":0,"price":79.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"quote":{"ms_of_day":55495431,"bid_size":55,"bid_exchange":29,"bid":78.97,"bid_condition":0,"ask_size":755,"ask_exchange":29,"ask":79.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"ohlc":{"ms_of_day":55495431,"open":75.0,"high":79.07,"low":66.54,"close":79.0,"volume":3216012,"count":62899,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"trade":{"ms_of_day":55495431,"sequence":41904829,"size":145,"condition":0,"price":79.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"quote":{"ms_of_day":55495431,"bid_size":2,"bid_exchange":29,"bid":78.97,"bid_condition":0,"ask_size":855,"ask_exchange":29,"ask":79.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"ohlc":{"ms_of_day":55495431,"open":75.0,"high":79.07,"low":66.54,"close":79.0,"volume":3216367,"count":62900,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"trade":{"ms_of_day":55495431,"sequence":41904830,"size":355,"condition":0,"price":79.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"quote":{"ms_of_day":55495431,"bid_size":5,"bid_exchange":29,"bid":78.96,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":79.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"ohlc":{"ms_of_day":55495431,"open":75.0,"high":79.07,"low":66.54,"close":78.98,"volume":3216369,"count":62901,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"trade":{"ms_of_day":55495431,"sequence":41904831,"size":2,"condition":115,"price":78.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"quote":{"ms_of_day":55495431,"bid_size":5,"bid_exchange":29,"bid":78.96,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":79.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"ohlc":{"ms_of_day":55495431,"open":75.0,"high":79.07,"low":66.54,"close":78.97,"volume":3216422,"count":62902,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"trade":{"ms_of_day":55495431,"sequence":41904832,"size":53,"condition":115,"price":78.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"quote":{"ms_of_day":55495431,"bid_size":509,"bid_exchange":29,"bid":78.9,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":79.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"ohlc":{"ms_of_day":55495431,"open":75.0,"high":79.07,"low":66.54,"close":78.97,"volume":3216424,"count":62903,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"trade":{"ms_of_day":55495431,"sequence":41904833,"size":2,"condition":115,"price":78.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"quote":{"ms_of_day":55495431,"bid_size":509,"bid_exchange":29,"bid":78.9,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":78.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"ohlc":{"ms_of_day":55495431,"open":75.0,"high":79.07,"low":66.54,"close":78.97,"volume":3216479,"count":62904,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"trade":{"ms_of_day":55495431,"sequence":41904834,"size":55,"condition":115,"price":78.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"quote":{"ms_of_day":55495431,"bid_size":509,"bid_exchange":29,"bid":78.9,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":78.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"ohlc":{"ms_of_day":55495431,"open":75.0,"high":79.07,"low":66.54,"close":78.97,"volume":3216534,"count":62905,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"trade":{"ms_of_day":55495431,"sequence":41904835,"size":55,"condition":115,"price":78.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"quote":{"ms_of_day":55495431,"bid_size":509,"bid_exchange":29,"bid":78.9,"bid_condition":0,"ask_size":1411,"ask_exchange":29,"ask":78.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"ohlc":{"ms_of_day":55495431,"open":75.0,"high":79.07,"low":66.54,"close":79.0,"volume":3216634,"count":62906,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"trade":{"ms_of_day":55495431,"sequence":41904836,"size":100,"condition":0,"price":79.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASI"},"quote":{"ms_of_day":55465424,"bid_size":21,"bid_exchange":29,"bid":167.86,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":168.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASI"},"ohlc":{"ms_of_day":55495427,"open":165.17,"high":170.99,"low":158.1,"close":168.02,"volume":575476,"count":12898,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASI"},"trade":{"ms_of_day":55495427,"sequence":41904822,"size":56,"condition":115,"price":168.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"quote":{"ms_of_day":55495431,"bid_size":509,"bid_exchange":29,"bid":78.9,"bid_condition":0,"ask_size":1411,"ask_exchange":29,"ask":78.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"ohlc":{"ms_of_day":55495431,"open":75.0,"high":79.07,"low":66.54,"close":79.0,"volume":3217034,"count":62907,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"trade":{"ms_of_day":55495431,"sequence":41904837,"size":400,"condition":0,"price":79.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"quote":{"ms_of_day":55495431,"bid_size":509,"bid_exchange":29,"bid":78.9,"bid_condition":0,"ask_size":1411,"ask_exchange":29,"ask":78.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"ohlc":{"ms_of_day":55495431,"open":75.0,"high":79.07,"low":66.54,"close":79.0,"volume":3217134,"count":62908,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"trade":{"ms_of_day":55495431,"sequence":41904838,"size":100,"condition":0,"price":79.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"quote":{"ms_of_day":55495431,"bid_size":509,"bid_exchange":29,"bid":78.9,"bid_condition":0,"ask_size":1511,"ask_exchange":29,"ask":78.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"ohlc":{"ms_of_day":55495431,"open":75.0,"high":79.07,"low":66.54,"close":79.0,"volume":3217234,"count":62909,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"trade":{"ms_of_day":55495431,"sequence":41904839,"size":100,"condition":0,"price":79.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495407,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495430,"open":10.61,"high":11.7,"low":10.61,"close":11.68,"volume":208167684,"count":91186,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495430,"sequence":41904826,"size":6988,"condition":0,"price":11.6801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"quote":{"ms_of_day":55493229,"bid_size":3,"bid_exchange":29,"bid":71.42,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":71.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"ohlc":{"ms_of_day":55495428,"open":72.01,"high":73.12,"low":70.32,"close":71.42,"volume":6715813,"count":81491,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"trade":{"ms_of_day":55495428,"sequence":41904823,"size":76,"condition":115,"price":71.4291,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55495429,"bid_size":100,"bid_exchange":29,"bid":484.57,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":484.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55495429,"open":474.23,"high":526.08,"low":451.49,"close":484.57,"volume":155951969,"count":1529435,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55495429,"sequence":41904825,"size":5,"condition":115,"price":484.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"quote":{"ms_of_day":55495432,"bid_size":509,"bid_exchange":29,"bid":78.9,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":78.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"ohlc":{"ms_of_day":55495432,"open":75.0,"high":79.07,"low":66.54,"close":78.99,"volume":3217255,"count":62910,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"trade":{"ms_of_day":55495432,"sequence":41904840,"size":21,"condition":96,"price":78.9957,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"quote":{"ms_of_day":55495432,"bid_size":509,"bid_exchange":29,"bid":78.9,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":78.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"ohlc":{"ms_of_day":55495432,"open":75.0,"high":79.07,"low":66.54,"close":78.99,"volume":3217275,"count":62911,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"trade":{"ms_of_day":55495432,"sequence":41904842,"size":20,"condition":96,"price":78.9928,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55495368,"bid_size":1029,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":861,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55495437,"open":71.16,"high":72.36,"low":61.97,"close":70.73,"volume":96313051,"count":800026,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55495437,"sequence":41904843,"size":1,"condition":115,"price":70.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55495373,"bid_size":720,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55495442,"open":47.34,"high":51.57,"low":42.15,"close":44.34,"volume":49527263,"count":405395,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55495442,"sequence":41904845,"size":1,"condition":115,"price":44.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55488400,"bid_size":678,"bid_exchange":29,"bid":21.94,"bid_condition":0,"ask_size":811,"ask_exchange":29,"ask":21.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55495440,"open":23.4,"high":23.4,"low":20.58,"close":21.94,"volume":6247750,"count":66222,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55495440,"sequence":41904844,"size":100,"condition":0,"price":21.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495407,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495446,"open":10.61,"high":11.7,"low":10.61,"close":11.685,"volume":208170826,"count":91187,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495446,"sequence":41904848,"size":3142,"condition":0,"price":11.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495440,"bid_size":489,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":361,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495442,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947816179,"count":10741892,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495442,"sequence":41904846,"size":100,"condition":0,"price":112.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495442,"bid_size":589,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":261,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495444,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947816279,"count":10741893,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495444,"sequence":41904847,"size":100,"condition":0,"price":112.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIGS"},"quote":{"ms_of_day":55490130,"bid_size":1238,"bid_exchange":29,"bid":4.89,"bid_condition":0,"ask_size":1268,"ask_exchange":29,"ask":4.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIGS"},"ohlc":{"ms_of_day":55495432,"open":4.86,"high":5.0,"low":4.47,"close":4.88,"volume":4938245,"count":39843,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIGS"},"trade":{"ms_of_day":55495432,"sequence":41904841,"size":2,"condition":96,"price":4.8899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495429,"bid_size":142,"bid_exchange":29,"bid":278.88,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495449,"open":275.25,"high":391.03,"low":168.5,"close":278.93,"volume":581398938,"count":6833674,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495449,"sequence":41904852,"size":1,"condition":115,"price":278.9369,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55494687,"bid_size":7507,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9039,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55495451,"open":29.52,"high":33.18,"low":28.38,"close":31.342,"volume":42160247,"count":93952,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55495451,"sequence":41904853,"size":25,"condition":115,"price":31.3428,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCAT"},"quote":{"ms_of_day":55494508,"bid_size":371,"bid_exchange":29,"bid":6.01,"bid_condition":0,"ask_size":273,"ask_exchange":29,"ask":6.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCAT"},"ohlc":{"ms_of_day":55495451,"open":5.54,"high":6.02,"low":4.78,"close":6.01,"volume":11800847,"count":53012,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCAT"},"trade":{"ms_of_day":55495451,"sequence":41904854,"size":52,"condition":115,"price":6.015,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXPE"},"quote":{"ms_of_day":55493820,"bid_size":281,"bid_exchange":29,"bid":84.06,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":84.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXPE"},"ohlc":{"ms_of_day":55495449,"open":88.54,"high":90.0,"low":83.7,"close":84.14,"volume":128752,"count":6275,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXPE"},"trade":{"ms_of_day":55495449,"sequence":41904851,"size":1,"condition":115,"price":84.144,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFS"},"quote":{"ms_of_day":55487436,"bid_size":612,"bid_exchange":29,"bid":17.44,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":17.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFS"},"ohlc":{"ms_of_day":55495447,"open":18.07,"high":18.31,"low":16.29,"close":17.47,"volume":1350406,"count":30849,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFS"},"trade":{"ms_of_day":55495447,"sequence":41904849,"size":33,"condition":115,"price":17.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFS"},"quote":{"ms_of_day":55487436,"bid_size":612,"bid_exchange":29,"bid":17.44,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":17.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFS"},"ohlc":{"ms_of_day":55495448,"open":18.07,"high":18.31,"low":16.29,"close":17.47,"volume":1350417,"count":30850,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFS"},"trade":{"ms_of_day":55495448,"sequence":41904850,"size":11,"condition":115,"price":17.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495452,"bid_size":589,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495452,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947816305,"count":10741894,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495452,"sequence":41904855,"size":26,"condition":115,"price":112.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"quote":{"ms_of_day":55495142,"bid_size":200,"bid_exchange":29,"bid":19.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":20.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"ohlc":{"ms_of_day":55495452,"open":22.0,"high":24.99,"low":19.39,"close":20.02,"volume":4422634,"count":38087,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"trade":{"ms_of_day":55495452,"sequence":41904856,"size":2,"condition":115,"price":20.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55494409,"bid_size":213,"bid_exchange":29,"bid":69.26,"bid_condition":0,"ask_size":335,"ask_exchange":29,"ask":69.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55495453,"open":72.3,"high":72.96,"low":66.67,"close":69.23,"volume":18101391,"count":172214,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55495453,"sequence":41904857,"size":5,"condition":115,"price":69.2378,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55495429,"bid_size":400,"bid_exchange":29,"bid":523.65,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":523.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55495455,"open":546.43,"high":562.43,"low":482.2,"close":523.67,"volume":36596853,"count":1629788,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55495455,"sequence":41904858,"size":1,"condition":115,"price":523.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"quote":{"ms_of_day":55495168,"bid_size":2069,"bid_exchange":29,"bid":10.69,"bid_condition":0,"ask_size":958,"ask_exchange":29,"ask":10.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"ohlc":{"ms_of_day":55495457,"open":10.53,"high":10.79,"low":10.15,"close":10.7,"volume":3599727,"count":29050,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"trade":{"ms_of_day":55495457,"sequence":41904859,"size":5,"condition":115,"price":10.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55495170,"bid_size":704,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55495462,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57689224,"count":416329,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55495462,"sequence":41904868,"size":100,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"quote":{"ms_of_day":55495168,"bid_size":2069,"bid_exchange":29,"bid":10.69,"bid_condition":0,"ask_size":958,"ask_exchange":29,"ask":10.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"ohlc":{"ms_of_day":55495457,"open":10.53,"high":10.79,"low":10.15,"close":10.7,"volume":3599761,"count":29051,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"trade":{"ms_of_day":55495457,"sequence":41904860,"size":34,"condition":115,"price":10.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55493035,"bid_size":51,"bid_exchange":29,"bid":101.15,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55495459,"open":96.41,"high":105.99,"low":94.58,"close":101.2,"volume":16568907,"count":239219,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55495459,"sequence":41904861,"size":70,"condition":96,"price":101.2095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"quote":{"ms_of_day":55495366,"bid_size":971,"bid_exchange":29,"bid":35.02,"bid_condition":0,"ask_size":2450,"ask_exchange":29,"ask":35.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"ohlc":{"ms_of_day":55495464,"open":34.93,"high":35.91,"low":33.65,"close":35.014,"volume":15252794,"count":137776,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"trade":{"ms_of_day":55495464,"sequence":41904873,"size":2,"condition":96,"price":35.0149,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"quote":{"ms_of_day":55495087,"bid_size":2532,"bid_exchange":29,"bid":6.52,"bid_condition":0,"ask_size":3863,"ask_exchange":29,"ask":6.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"ohlc":{"ms_of_day":55495460,"open":7.86,"high":8.16,"low":6.29,"close":6.52,"volume":52079509,"count":170620,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"trade":{"ms_of_day":55495460,"sequence":41904865,"size":50,"condition":115,"price":6.5299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55494781,"bid_size":1100,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1376,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55495459,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120299818,"count":1209667,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55495459,"sequence":41904862,"size":100,"condition":0,"price":224.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55495099,"bid_size":509,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55495461,"open":18.81,"high":20.96,"low":16.05,"close":18.72,"volume":74571326,"count":472883,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55495461,"sequence":41904866,"size":1,"condition":115,"price":18.7299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"quote":{"ms_of_day":55494573,"bid_size":128,"bid_exchange":29,"bid":52.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":52.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"ohlc":{"ms_of_day":55495463,"open":48.4,"high":55.33,"low":47.5,"close":52.43,"volume":19434687,"count":240188,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"trade":{"ms_of_day":55495463,"sequence":41904872,"size":100,"condition":0,"price":52.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"quote":{"ms_of_day":55495440,"bid_size":2896,"bid_exchange":29,"bid":133.42,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":133.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"ohlc":{"ms_of_day":55495459,"open":129.44,"high":138.61,"low":128.78,"close":133.42,"volume":12390976,"count":116905,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"trade":{"ms_of_day":55495459,"sequence":41904863,"size":31,"condition":115,"price":133.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55495263,"bid_size":32,"bid_exchange":29,"bid":984.66,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55495459,"open":976.78,"high":1024.54,"low":862.96,"close":984.68,"volume":21669216,"count":431189,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55495459,"sequence":41904864,"size":10,"condition":115,"price":984.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55493361,"bid_size":8035,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55495461,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90865452,"count":351515,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55495461,"sequence":41904867,"size":1,"condition":115,"price":28.2771,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HFRO"},"quote":{"ms_of_day":55267511,"bid_size":200,"bid_exchange":29,"bid":4.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HFRO"},"ohlc":{"ms_of_day":55495462,"open":5.45,"high":5.45,"low":4.92,"close":4.98,"volume":1440144,"count":3951,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HFRO"},"trade":{"ms_of_day":55495462,"sequence":41904869,"size":543,"condition":0,"price":4.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55495464,"bid_size":300,"bid_exchange":29,"bid":523.66,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55495466,"open":546.43,"high":562.43,"low":482.2,"close":523.67,"volume":36596854,"count":1629789,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55495466,"sequence":41904878,"size":1,"condition":115,"price":523.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HFRO"},"quote":{"ms_of_day":55495463,"bid_size":200,"bid_exchange":29,"bid":4.89,"bid_condition":0,"ask_size":391,"ask_exchange":29,"ask":4.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HFRO"},"ohlc":{"ms_of_day":55495463,"open":5.45,"high":5.45,"low":4.92,"close":4.98,"volume":1440214,"count":3952,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HFRO"},"trade":{"ms_of_day":55495463,"sequence":41904870,"size":70,"condition":115,"price":4.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HFRO"},"quote":{"ms_of_day":55495463,"bid_size":200,"bid_exchange":29,"bid":4.89,"bid_condition":0,"ask_size":527,"ask_exchange":29,"ask":4.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HFRO"},"ohlc":{"ms_of_day":55495463,"open":5.45,"high":5.45,"low":4.92,"close":4.98,"volume":1440244,"count":3953,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HFRO"},"trade":{"ms_of_day":55495463,"sequence":41904871,"size":30,"condition":115,"price":4.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNFCA"},"quote":{"ms_of_day":55460440,"bid_size":444,"bid_exchange":29,"bid":12.57,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":12.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNFCA"},"ohlc":{"ms_of_day":55495465,"open":12.18,"high":13.64,"low":12.02,"close":12.6,"volume":81762,"count":1692,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNFCA"},"trade":{"ms_of_day":55495465,"sequence":41904874,"size":50,"condition":115,"price":12.605,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55490567,"bid_size":102,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":328.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55495470,"open":296.3,"high":343.78,"low":247.09,"close":328.02,"volume":74517646,"count":815260,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55495470,"sequence":41904891,"size":50,"condition":115,"price":328.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55490567,"bid_size":102,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":328.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55495470,"open":296.3,"high":343.78,"low":247.09,"close":328.02,"volume":74517696,"count":815261,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55495470,"sequence":41904893,"size":50,"condition":115,"price":328.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITX"},"quote":{"ms_of_day":55495470,"bid_size":24,"bid_exchange":29,"bid":40.01,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":40.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITX"},"ohlc":{"ms_of_day":55495470,"open":38.98,"high":43.7,"low":36.11,"close":40.01,"volume":21454034,"count":104080,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITX"},"trade":{"ms_of_day":55495470,"sequence":41904894,"size":76,"condition":115,"price":40.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55490567,"bid_size":102,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":328.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55495470,"open":296.3,"high":343.78,"low":247.09,"close":328.02,"volume":74517746,"count":815262,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55495470,"sequence":41904895,"size":50,"condition":115,"price":328.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55490567,"bid_size":102,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":328.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55495471,"open":296.3,"high":343.78,"low":247.09,"close":328.02,"volume":74517796,"count":815263,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55495471,"sequence":41904896,"size":50,"condition":115,"price":328.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55490567,"bid_size":102,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":328.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55495471,"open":296.3,"high":343.78,"low":247.09,"close":328.02,"volume":74517846,"count":815264,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55495471,"sequence":41904897,"size":50,"condition":115,"price":328.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"quote":{"ms_of_day":55494288,"bid_size":5,"bid_exchange":29,"bid":81.93,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":81.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"ohlc":{"ms_of_day":55495465,"open":81.76,"high":86.0,"low":79.7,"close":81.97,"volume":5995057,"count":97184,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"trade":{"ms_of_day":55495465,"sequence":41904875,"size":1,"condition":115,"price":81.9797,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"quote":{"ms_of_day":55495470,"bid_size":381,"bid_exchange":29,"bid":59.33,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":59.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"ohlc":{"ms_of_day":55495470,"open":58.32,"high":61.53,"low":57.08,"close":59.37,"volume":977386,"count":27589,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"trade":{"ms_of_day":55495470,"sequence":41904885,"size":5,"condition":115,"price":59.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"quote":{"ms_of_day":55495470,"bid_size":381,"bid_exchange":29,"bid":59.33,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":59.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"ohlc":{"ms_of_day":55495470,"open":58.32,"high":61.53,"low":57.08,"close":59.37,"volume":977475,"count":27590,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"trade":{"ms_of_day":55495470,"sequence":41904886,"size":89,"condition":115,"price":59.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"quote":{"ms_of_day":55495470,"bid_size":4,"bid_exchange":29,"bid":59.34,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":59.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"ohlc":{"ms_of_day":55495470,"open":58.32,"high":61.53,"low":57.08,"close":59.37,"volume":977486,"count":27591,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"trade":{"ms_of_day":55495470,"sequence":41904887,"size":11,"condition":115,"price":59.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"quote":{"ms_of_day":55495470,"bid_size":4,"bid_exchange":29,"bid":59.34,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":59.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"ohlc":{"ms_of_day":55495470,"open":58.32,"high":61.53,"low":57.08,"close":59.37,"volume":977488,"count":27592,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"trade":{"ms_of_day":55495470,"sequence":41904888,"size":2,"condition":115,"price":59.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"quote":{"ms_of_day":55495470,"bid_size":4,"bid_exchange":29,"bid":59.34,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":59.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"ohlc":{"ms_of_day":55495470,"open":58.32,"high":61.53,"low":57.08,"close":59.37,"volume":977489,"count":27593,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"trade":{"ms_of_day":55495470,"sequence":41904889,"size":1,"condition":115,"price":59.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"quote":{"ms_of_day":55495470,"bid_size":3,"bid_exchange":29,"bid":59.35,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":59.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"ohlc":{"ms_of_day":55495470,"open":58.32,"high":61.53,"low":57.08,"close":59.37,"volume":977493,"count":27594,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"trade":{"ms_of_day":55495470,"sequence":41904890,"size":4,"condition":115,"price":59.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSO"},"quote":{"ms_of_day":55479978,"bid_size":1,"bid_exchange":29,"bid":515.92,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":516.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSO"},"ohlc":{"ms_of_day":55495470,"open":492.0,"high":524.28,"low":473.6,"close":516.34,"volume":905821,"count":51223,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSO"},"trade":{"ms_of_day":55495470,"sequence":41904892,"size":5,"condition":115,"price":516.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"quote":{"ms_of_day":55495470,"bid_size":3,"bid_exchange":29,"bid":59.36,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":59.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"ohlc":{"ms_of_day":55495471,"open":58.32,"high":61.53,"low":57.08,"close":59.37,"volume":977494,"count":27595,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"trade":{"ms_of_day":55495471,"sequence":41904898,"size":1,"condition":115,"price":59.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"quote":{"ms_of_day":55495470,"bid_size":3,"bid_exchange":29,"bid":59.36,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":59.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"ohlc":{"ms_of_day":55495471,"open":58.32,"high":61.53,"low":57.08,"close":59.37,"volume":977585,"count":27596,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"trade":{"ms_of_day":55495471,"sequence":41904899,"size":91,"condition":115,"price":59.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"quote":{"ms_of_day":55495470,"bid_size":3,"bid_exchange":29,"bid":59.36,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":59.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"ohlc":{"ms_of_day":55495471,"open":58.32,"high":61.53,"low":57.08,"close":59.37,"volume":977586,"count":27597,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"trade":{"ms_of_day":55495471,"sequence":41904900,"size":1,"condition":115,"price":59.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495472,"bid_size":168,"bid_exchange":29,"bid":4.14,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":4.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495472,"open":0.6689,"high":6.66,"low":0.65,"close":4.14,"volume":28232063,"count":105265,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495472,"sequence":41904901,"size":200,"condition":0,"price":4.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495472,"bid_size":168,"bid_exchange":29,"bid":4.14,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":4.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495472,"open":0.6689,"high":6.66,"low":0.65,"close":4.141,"volume":28232163,"count":105266,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495472,"sequence":41904902,"size":100,"condition":0,"price":4.141,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495472,"bid_size":168,"bid_exchange":29,"bid":4.14,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":4.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495472,"open":0.6689,"high":6.66,"low":0.65,"close":4.14,"volume":28232363,"count":105267,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495472,"sequence":41904903,"size":200,"condition":0,"price":4.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495472,"bid_size":168,"bid_exchange":29,"bid":4.14,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":4.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495473,"open":0.6689,"high":6.66,"low":0.65,"close":4.14,"volume":28232364,"count":105268,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495473,"sequence":41904904,"size":1,"condition":115,"price":4.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495473,"bid_size":31,"bid_exchange":29,"bid":4.13,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":4.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495473,"open":0.6689,"high":6.66,"low":0.65,"close":4.14,"volume":28232414,"count":105269,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495473,"sequence":41904905,"size":50,"condition":115,"price":4.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495473,"bid_size":31,"bid_exchange":29,"bid":4.13,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":4.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495473,"open":0.6689,"high":6.66,"low":0.65,"close":4.14,"volume":28232532,"count":105270,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495473,"sequence":41904906,"size":118,"condition":0,"price":4.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495407,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495474,"open":10.61,"high":11.7,"low":10.61,"close":11.683,"volume":208173947,"count":91188,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495474,"sequence":41904909,"size":3121,"condition":0,"price":11.6833,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"quote":{"ms_of_day":55472452,"bid_size":4,"bid_exchange":29,"bid":224.52,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":224.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"ohlc":{"ms_of_day":55495475,"open":214.0,"high":226.59,"low":204.24,"close":224.66,"volume":1063603,"count":37624,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"trade":{"ms_of_day":55495475,"sequence":41904910,"size":5,"condition":115,"price":224.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"quote":{"ms_of_day":55495365,"bid_size":3673,"bid_exchange":29,"bid":7.53,"bid_condition":0,"ask_size":3773,"ask_exchange":29,"ask":7.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"ohlc":{"ms_of_day":55495465,"open":7.05,"high":7.79,"low":6.09,"close":7.53,"volume":55412567,"count":188349,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"trade":{"ms_of_day":55495465,"sequence":41904876,"size":500,"condition":0,"price":7.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55492867,"bid_size":1,"bid_exchange":29,"bid":99.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":99.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55495466,"open":90.81,"high":101.15,"low":90.47,"close":99.17,"volume":2051491,"count":48385,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55495466,"sequence":41904877,"size":100,"condition":0,"price":99.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBLY"},"quote":{"ms_of_day":55492914,"bid_size":330,"bid_exchange":29,"bid":15.87,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":15.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBLY"},"ohlc":{"ms_of_day":55495467,"open":14.6,"high":16.15,"low":13.46,"close":15.87,"volume":10317781,"count":81163,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBLY"},"trade":{"ms_of_day":55495467,"sequence":41904880,"size":2000,"condition":0,"price":15.8768,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"quote":{"ms_of_day":55490326,"bid_size":5153,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6556,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"ohlc":{"ms_of_day":55495468,"open":2.47,"high":3.42,"low":2.315,"close":3.13,"volume":30247307,"count":88734,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"trade":{"ms_of_day":55495468,"sequence":41904884,"size":500,"condition":4,"price":3.1301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"quote":{"ms_of_day":55493714,"bid_size":93,"bid_exchange":29,"bid":57.72,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":57.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"ohlc":{"ms_of_day":55495474,"open":70.81,"high":72.08,"low":53.63,"close":57.74,"volume":31629543,"count":300042,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"trade":{"ms_of_day":55495474,"sequence":41904907,"size":50,"condition":115,"price":57.7498,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CURB"},"quote":{"ms_of_day":55478035,"bid_size":100,"bid_exchange":29,"bid":23.99,"bid_condition":0,"ask_size":86,"ask_exchange":29,"ask":24.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CURB"},"ohlc":{"ms_of_day":55495466,"open":24.63,"high":27.9,"low":15.01,"close":23.99,"volume":2000557,"count":24364,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CURB"},"trade":{"ms_of_day":55495466,"sequence":41904879,"size":1,"condition":115,"price":23.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"quote":{"ms_of_day":55428378,"bid_size":1101,"bid_exchange":29,"bid":78.1,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":78.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"ohlc":{"ms_of_day":55495474,"open":79.11,"high":83.69,"low":73.7,"close":78.11,"volume":6694679,"count":69367,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"trade":{"ms_of_day":55495474,"sequence":41904908,"size":4,"condition":115,"price":78.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55493131,"bid_size":1740,"bid_exchange":29,"bid":12.24,"bid_condition":0,"ask_size":3648,"ask_exchange":29,"ask":12.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55495467,"open":12.61,"high":12.64,"low":11.33,"close":12.24,"volume":32200625,"count":149803,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55495467,"sequence":41904881,"size":148,"condition":0,"price":12.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495452,"bid_size":689,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495477,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947816405,"count":10741895,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495477,"sequence":41904916,"size":100,"condition":0,"price":112.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55493131,"bid_size":1740,"bid_exchange":29,"bid":12.24,"bid_condition":0,"ask_size":3648,"ask_exchange":29,"ask":12.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55495467,"open":12.61,"high":12.64,"low":11.33,"close":12.24,"volume":32201187,"count":149804,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55495467,"sequence":41904882,"size":562,"condition":0,"price":12.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFR"},"quote":{"ms_of_day":55390369,"bid_size":914,"bid_exchange":29,"bid":8.43,"bid_condition":0,"ask_size":945,"ask_exchange":29,"ask":8.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFR"},"ohlc":{"ms_of_day":55495468,"open":8.51,"high":8.54,"low":8.36,"close":8.435,"volume":3612192,"count":6547,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFR"},"trade":{"ms_of_day":55495468,"sequence":41904883,"size":100,"condition":0,"price":8.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55494687,"bid_size":7507,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9039,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55495476,"open":29.52,"high":33.18,"low":28.38,"close":31.345,"volume":42160284,"count":93953,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55495476,"sequence":41904914,"size":37,"condition":115,"price":31.345,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55493812,"bid_size":10,"bid_exchange":29,"bid":168.77,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":168.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55495476,"open":173.06,"high":179.24,"low":164.0,"close":168.77,"volume":19971410,"count":306301,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55495476,"sequence":41904915,"size":1,"condition":115,"price":168.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495473,"bid_size":31,"bid_exchange":29,"bid":4.13,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":4.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495477,"open":0.6689,"high":6.66,"low":0.65,"close":4.131,"volume":28232632,"count":105271,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495477,"sequence":41904918,"size":100,"condition":0,"price":4.131,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495478,"bid_size":800,"bid_exchange":29,"bid":4.12,"bid_condition":0,"ask_size":242,"ask_exchange":29,"ask":4.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495477,"open":0.6689,"high":6.66,"low":0.65,"close":4.13,"volume":28232663,"count":105272,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495477,"sequence":41904919,"size":31,"condition":115,"price":4.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495478,"bid_size":800,"bid_exchange":29,"bid":4.12,"bid_condition":0,"ask_size":242,"ask_exchange":29,"ask":4.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495480,"open":0.6689,"high":6.66,"low":0.65,"close":4.145,"volume":28233663,"count":105273,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495480,"sequence":41904921,"size":1000,"condition":0,"price":4.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNMD"},"quote":{"ms_of_day":55491763,"bid_size":5,"bid_exchange":29,"bid":59.91,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":60.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNMD"},"ohlc":{"ms_of_day":55495480,"open":58.17,"high":64.0,"low":56.57,"close":59.91,"volume":1676162,"count":43131,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNMD"},"trade":{"ms_of_day":55495480,"sequence":41904922,"size":1,"condition":115,"price":59.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495481,"bid_size":23,"bid_exchange":29,"bid":4.11,"bid_condition":0,"ask_size":444,"ask_exchange":29,"ask":4.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495481,"open":0.6689,"high":6.66,"low":0.65,"close":4.12,"volume":28234463,"count":105274,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495481,"sequence":41904923,"size":800,"condition":95,"price":4.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBEF"},"quote":{"ms_of_day":55486340,"bid_size":400,"bid_exchange":29,"bid":44.19,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":44.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBEF"},"ohlc":{"ms_of_day":55495485,"open":43.82,"high":44.979,"low":42.765,"close":44.2,"volume":5138720,"count":24614,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBEF"},"trade":{"ms_of_day":55495485,"sequence":41904933,"size":2,"condition":115,"price":44.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"quote":{"ms_of_day":55495476,"bid_size":109,"bid_exchange":29,"bid":63.64,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":63.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"ohlc":{"ms_of_day":55495476,"open":67.94,"high":74.81,"low":60.28,"close":63.66,"volume":28248437,"count":297897,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"trade":{"ms_of_day":55495476,"sequence":41904911,"size":2,"condition":115,"price":63.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"quote":{"ms_of_day":55495440,"bid_size":2896,"bid_exchange":29,"bid":133.42,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":133.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"ohlc":{"ms_of_day":55495481,"open":129.44,"high":138.61,"low":128.78,"close":133.42,"volume":12391034,"count":116906,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"trade":{"ms_of_day":55495481,"sequence":41904924,"size":58,"condition":115,"price":133.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"quote":{"ms_of_day":55495476,"bid_size":109,"bid_exchange":29,"bid":63.64,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":63.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"ohlc":{"ms_of_day":55495476,"open":67.94,"high":74.81,"low":60.28,"close":63.65,"volume":28248438,"count":297898,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"trade":{"ms_of_day":55495476,"sequence":41904912,"size":1,"condition":115,"price":63.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"quote":{"ms_of_day":55495476,"bid_size":109,"bid_exchange":29,"bid":63.64,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":63.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"ohlc":{"ms_of_day":55495476,"open":67.94,"high":74.81,"low":60.28,"close":63.65,"volume":28248535,"count":297899,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"trade":{"ms_of_day":55495476,"sequence":41904913,"size":97,"condition":115,"price":63.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"quote":{"ms_of_day":55495476,"bid_size":9,"bid_exchange":29,"bid":63.64,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":63.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"ohlc":{"ms_of_day":55495477,"open":67.94,"high":74.81,"low":60.28,"close":63.71,"volume":28248536,"count":297900,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"trade":{"ms_of_day":55495477,"sequence":41904917,"size":1,"condition":115,"price":63.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495484,"bid_size":416,"bid_exchange":29,"bid":4.1,"bid_condition":0,"ask_size":242,"ask_exchange":29,"ask":4.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495484,"open":0.6689,"high":6.66,"low":0.65,"close":4.11,"volume":28234486,"count":105275,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495484,"sequence":41904927,"size":23,"condition":115,"price":4.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495485,"bid_size":400,"bid_exchange":29,"bid":4.11,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":4.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495485,"open":0.6689,"high":6.66,"low":0.65,"close":4.12,"volume":28234571,"count":105276,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495485,"sequence":41904928,"size":85,"condition":115,"price":4.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"quote":{"ms_of_day":55495476,"bid_size":9,"bid_exchange":29,"bid":63.64,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":63.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"ohlc":{"ms_of_day":55495480,"open":67.94,"high":74.81,"low":60.28,"close":63.62,"volume":28249736,"count":297901,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"trade":{"ms_of_day":55495480,"sequence":41904920,"size":1200,"condition":0,"price":63.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULBI"},"quote":{"ms_of_day":55346401,"bid_size":130,"bid_exchange":29,"bid":5.43,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":5.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULBI"},"ohlc":{"ms_of_day":55495485,"open":5.93,"high":6.19,"low":5.28,"close":5.45,"volume":285362,"count":4605,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULBI"},"trade":{"ms_of_day":55495485,"sequence":41904929,"size":5,"condition":115,"price":5.455,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"quote":{"ms_of_day":55491341,"bid_size":142,"bid_exchange":29,"bid":60.4,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":60.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"ohlc":{"ms_of_day":55495481,"open":57.88,"high":61.3,"low":56.9,"close":60.41,"volume":15899631,"count":207401,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"trade":{"ms_of_day":55495481,"sequence":41904925,"size":22,"condition":115,"price":60.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"quote":{"ms_of_day":55491341,"bid_size":142,"bid_exchange":29,"bid":60.4,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":60.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"ohlc":{"ms_of_day":55495481,"open":57.88,"high":61.3,"low":56.9,"close":60.41,"volume":15899650,"count":207402,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"trade":{"ms_of_day":55495481,"sequence":41904926,"size":19,"condition":115,"price":60.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"quote":{"ms_of_day":55486800,"bid_size":15,"bid_exchange":29,"bid":72.34,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":72.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"ohlc":{"ms_of_day":55495490,"open":77.56,"high":77.56,"low":71.22,"close":72.39,"volume":903573,"count":26483,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"trade":{"ms_of_day":55495490,"sequence":41904950,"size":4,"condition":115,"price":72.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495485,"bid_size":85,"bid_exchange":29,"bid":4.11,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":4.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495485,"open":0.6689,"high":6.66,"low":0.65,"close":4.11,"volume":28234971,"count":105277,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495485,"sequence":41904930,"size":400,"condition":0,"price":4.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495485,"bid_size":416,"bid_exchange":29,"bid":4.1,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":4.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495485,"open":0.6689,"high":6.66,"low":0.65,"close":4.11,"volume":28235056,"count":105278,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495485,"sequence":41904931,"size":85,"condition":115,"price":4.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495485,"bid_size":5,"bid_exchange":29,"bid":4.11,"bid_condition":0,"ask_size":255,"ask_exchange":29,"ask":4.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495485,"open":0.6689,"high":6.66,"low":0.65,"close":4.11,"volume":28235058,"count":105279,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495485,"sequence":41904932,"size":2,"condition":115,"price":4.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495486,"bid_size":416,"bid_exchange":29,"bid":4.1,"bid_condition":0,"ask_size":255,"ask_exchange":29,"ask":4.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495486,"open":0.6689,"high":6.66,"low":0.65,"close":4.11,"volume":28235060,"count":105280,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495486,"sequence":41904934,"size":2,"condition":115,"price":4.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIVI"},"quote":{"ms_of_day":55479196,"bid_size":30,"bid_exchange":29,"bid":35.31,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":35.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIVI"},"ohlc":{"ms_of_day":55495488,"open":38.53,"high":39.17,"low":31.66,"close":35.33,"volume":8573635,"count":133211,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIVI"},"trade":{"ms_of_day":55495488,"sequence":41904937,"size":100,"condition":0,"price":35.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"quote":{"ms_of_day":55495488,"bid_size":38,"bid_exchange":29,"bid":59.35,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":59.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"ohlc":{"ms_of_day":55495488,"open":58.32,"high":61.53,"low":57.08,"close":59.37,"volume":977591,"count":27598,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"trade":{"ms_of_day":55495488,"sequence":41904939,"size":5,"condition":115,"price":59.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495489,"bid_size":500,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":4.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495489,"open":0.6689,"high":6.66,"low":0.65,"close":4.1,"volume":28235111,"count":105281,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495489,"sequence":41904940,"size":51,"condition":115,"price":4.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495489,"bid_size":500,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":4.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495489,"open":0.6689,"high":6.66,"low":0.65,"close":4.1,"volume":28235116,"count":105282,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495489,"sequence":41904941,"size":5,"condition":115,"price":4.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495489,"bid_size":500,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":4.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495489,"open":0.6689,"high":6.66,"low":0.65,"close":4.1,"volume":28235206,"count":105283,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495489,"sequence":41904942,"size":90,"condition":115,"price":4.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495489,"bid_size":500,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":4.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495489,"open":0.6689,"high":6.66,"low":0.65,"close":4.1,"volume":28235306,"count":105284,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495489,"sequence":41904943,"size":100,"condition":0,"price":4.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495489,"bid_size":500,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":4.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495489,"open":0.6689,"high":6.66,"low":0.65,"close":4.1,"volume":28235456,"count":105285,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495489,"sequence":41904944,"size":150,"condition":0,"price":4.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495489,"bid_size":500,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":4.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495489,"open":0.6689,"high":6.66,"low":0.65,"close":4.1,"volume":28235466,"count":105286,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495489,"sequence":41904945,"size":10,"condition":115,"price":4.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495489,"bid_size":500,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":4.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495489,"open":0.6689,"high":6.66,"low":0.65,"close":4.1,"volume":28235476,"count":105287,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495489,"sequence":41904946,"size":10,"condition":115,"price":4.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495490,"bid_size":500,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495490,"open":0.6689,"high":6.66,"low":0.65,"close":4.1,"volume":28235481,"count":105288,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495490,"sequence":41904948,"size":5,"condition":115,"price":4.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495490,"bid_size":500,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495490,"open":0.6689,"high":6.66,"low":0.65,"close":4.1,"volume":28235530,"count":105289,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495490,"sequence":41904949,"size":49,"condition":115,"price":4.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495491,"bid_size":150,"bid_exchange":29,"bid":4.08,"bid_condition":0,"ask_size":424,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495491,"open":0.6689,"high":6.66,"low":0.65,"close":4.09,"volume":28236030,"count":105290,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495491,"sequence":41904951,"size":500,"condition":95,"price":4.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495491,"bid_size":150,"bid_exchange":29,"bid":4.08,"bid_condition":0,"ask_size":424,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495491,"open":0.6689,"high":6.66,"low":0.65,"close":4.09,"volume":28236230,"count":105291,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495491,"sequence":41904952,"size":200,"condition":0,"price":4.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495407,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495492,"open":10.61,"high":11.7,"low":10.61,"close":11.68,"volume":208177111,"count":91189,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495492,"sequence":41904954,"size":3164,"condition":0,"price":11.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495493,"bid_size":150,"bid_exchange":29,"bid":4.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495493,"open":0.6689,"high":6.66,"low":0.65,"close":4.1,"volume":28236280,"count":105292,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495493,"sequence":41904956,"size":50,"condition":115,"price":4.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495495,"bid_size":10,"bid_exchange":29,"bid":4.08,"bid_condition":0,"ask_size":334,"ask_exchange":29,"ask":4.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495495,"open":0.6689,"high":6.66,"low":0.65,"close":4.085,"volume":28236290,"count":105293,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495495,"sequence":41904959,"size":10,"condition":115,"price":4.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495495,"bid_size":10,"bid_exchange":29,"bid":4.08,"bid_condition":0,"ask_size":334,"ask_exchange":29,"ask":4.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495495,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28236340,"count":105294,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495495,"sequence":41904960,"size":50,"condition":115,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495495,"bid_size":10,"bid_exchange":29,"bid":4.08,"bid_condition":0,"ask_size":334,"ask_exchange":29,"ask":4.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495495,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28236430,"count":105295,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495495,"sequence":41904961,"size":90,"condition":115,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495496,"bid_size":90,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":434,"ask_exchange":29,"ask":4.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495496,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28236440,"count":105296,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495496,"sequence":41904962,"size":10,"condition":115,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBEF"},"quote":{"ms_of_day":55486340,"bid_size":400,"bid_exchange":29,"bid":44.19,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":44.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBEF"},"ohlc":{"ms_of_day":55495488,"open":43.82,"high":44.979,"low":42.765,"close":44.196,"volume":5138722,"count":24615,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBEF"},"trade":{"ms_of_day":55495488,"sequence":41904936,"size":2,"condition":115,"price":44.1963,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"quote":{"ms_of_day":55495365,"bid_size":783,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"ohlc":{"ms_of_day":55495488,"open":23.0,"high":26.17,"low":19.8,"close":20.31,"volume":52486339,"count":354797,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"trade":{"ms_of_day":55495488,"sequence":41904938,"size":100,"condition":0,"price":20.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"quote":{"ms_of_day":55495377,"bid_size":9657,"bid_exchange":29,"bid":5.33,"bid_condition":0,"ask_size":6887,"ask_exchange":29,"ask":5.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"ohlc":{"ms_of_day":55495487,"open":6.27,"high":6.53,"low":5.23,"close":5.33,"volume":153776661,"count":280736,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"trade":{"ms_of_day":55495487,"sequence":41904935,"size":23,"condition":115,"price":5.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBEF"},"quote":{"ms_of_day":55486340,"bid_size":400,"bid_exchange":29,"bid":44.19,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":44.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBEF"},"ohlc":{"ms_of_day":55495490,"open":43.82,"high":44.979,"low":42.765,"close":44.196,"volume":5138895,"count":24616,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBEF"},"trade":{"ms_of_day":55495490,"sequence":41904947,"size":173,"condition":0,"price":44.1963,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"quote":{"ms_of_day":55488111,"bid_size":4726,"bid_exchange":29,"bid":5.36,"bid_condition":0,"ask_size":4438,"ask_exchange":29,"ask":5.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"ohlc":{"ms_of_day":55495492,"open":6.26,"high":6.8,"low":5.13,"close":5.36,"volume":23234159,"count":112528,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"trade":{"ms_of_day":55495492,"sequence":41904953,"size":2,"condition":115,"price":5.3688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"quote":{"ms_of_day":55488111,"bid_size":4726,"bid_exchange":29,"bid":5.36,"bid_condition":0,"ask_size":4438,"ask_exchange":29,"ask":5.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"ohlc":{"ms_of_day":55495493,"open":6.26,"high":6.8,"low":5.13,"close":5.36,"volume":23234173,"count":112529,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"trade":{"ms_of_day":55495493,"sequence":41904955,"size":14,"condition":115,"price":5.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"quote":{"ms_of_day":55495441,"bid_size":1569,"bid_exchange":29,"bid":175.1,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":175.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"ohlc":{"ms_of_day":55495493,"open":180.37,"high":182.84,"low":170.1,"close":175.1,"volume":23533560,"count":194676,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"trade":{"ms_of_day":55495493,"sequence":41904957,"size":17,"condition":115,"price":175.1096,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55494773,"bid_size":47,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":111.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55495494,"open":113.91,"high":117.21,"low":105.75,"close":111.21,"volume":28241695,"count":200211,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55495494,"sequence":41904958,"size":2,"condition":115,"price":111.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55495464,"bid_size":300,"bid_exchange":29,"bid":523.66,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55495496,"open":546.43,"high":562.43,"low":482.2,"close":523.68,"volume":36596879,"count":1629790,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55495496,"sequence":41904963,"size":25,"condition":115,"price":523.6811,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495496,"bid_size":200,"bid_exchange":29,"bid":4.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495496,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28236540,"count":105297,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495496,"sequence":41904964,"size":100,"condition":0,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495429,"bid_size":142,"bid_exchange":29,"bid":278.88,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495498,"open":275.25,"high":391.03,"low":168.5,"close":278.88,"volume":581398944,"count":6833675,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495498,"sequence":41904966,"size":6,"condition":115,"price":278.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495498,"bid_size":90,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495498,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28236640,"count":105298,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495498,"sequence":41904967,"size":100,"condition":0,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495498,"bid_size":90,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495498,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28236740,"count":105299,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495498,"sequence":41904968,"size":100,"condition":0,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495498,"bid_size":90,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495498,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28236827,"count":105300,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495498,"sequence":41904969,"size":87,"condition":115,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55495408,"bid_size":674,"bid_exchange":29,"bid":72.96,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":72.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55495498,"open":77.2,"high":78.32,"low":67.28,"close":72.96,"volume":35929976,"count":385537,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55495498,"sequence":41904970,"size":200,"condition":0,"price":72.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"quote":{"ms_of_day":55495415,"bid_size":18950,"bid_exchange":29,"bid":67.22,"bid_condition":0,"ask_size":14600,"ask_exchange":29,"ask":67.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"ohlc":{"ms_of_day":55495499,"open":68.85,"high":71.74,"low":64.88,"close":67.22,"volume":44034356,"count":232235,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"trade":{"ms_of_day":55495499,"sequence":41904971,"size":1,"condition":115,"price":67.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495498,"bid_size":90,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495499,"open":0.6689,"high":6.66,"low":0.65,"close":4.071,"volume":28236898,"count":105301,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495499,"sequence":41904972,"size":71,"condition":115,"price":4.071,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495499,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495499,"open":0.6689,"high":6.66,"low":0.65,"close":4.07,"volume":28236978,"count":105302,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495499,"sequence":41904973,"size":80,"condition":115,"price":4.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495499,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495499,"open":0.6689,"high":6.66,"low":0.65,"close":4.07,"volume":28236988,"count":105303,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495499,"sequence":41904974,"size":10,"condition":115,"price":4.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495499,"bid_size":113,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495499,"open":0.6689,"high":6.66,"low":0.65,"close":4.07,"volume":28237075,"count":105304,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495499,"sequence":41904975,"size":87,"condition":115,"price":4.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495499,"bid_size":74,"bid_exchange":29,"bid":4.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495499,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28237088,"count":105305,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495499,"sequence":41904976,"size":13,"condition":115,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"quote":{"ms_of_day":55465134,"bid_size":24,"bid_exchange":29,"bid":263.67,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":263.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"ohlc":{"ms_of_day":55495500,"open":251.4,"high":268.25,"low":233.69,"close":263.66,"volume":9839835,"count":160531,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"trade":{"ms_of_day":55495500,"sequence":41904977,"size":31,"condition":115,"price":263.6632,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495501,"bid_size":113,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495501,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28237162,"count":105306,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495501,"sequence":41904978,"size":74,"condition":115,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495501,"bid_size":113,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495501,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28237262,"count":105307,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495501,"sequence":41904979,"size":100,"condition":0,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495501,"bid_size":113,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495501,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28237275,"count":105308,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495501,"sequence":41904980,"size":13,"condition":115,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495501,"bid_size":113,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495501,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28237375,"count":105309,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495501,"sequence":41904981,"size":100,"condition":0,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495502,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":244,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495502,"open":0.6689,"high":6.66,"low":0.65,"close":4.07,"volume":28237488,"count":105310,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495502,"sequence":41904982,"size":113,"condition":0,"price":4.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495502,"bid_size":100,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495502,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28237588,"count":105311,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495502,"sequence":41904983,"size":100,"condition":0,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495502,"bid_size":100,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495502,"open":0.6689,"high":6.66,"low":0.65,"close":4.07,"volume":28237788,"count":105312,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495502,"sequence":41904984,"size":200,"condition":0,"price":4.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495502,"bid_size":100,"bid_exchange":29,"bid":4.08,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":4.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495502,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28237930,"count":105313,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495502,"sequence":41904985,"size":142,"condition":0,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"quote":{"ms_of_day":55495074,"bid_size":17,"bid_exchange":29,"bid":60.14,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":60.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"ohlc":{"ms_of_day":55495503,"open":63.88,"high":66.54,"low":54.97,"close":60.16,"volume":26985526,"count":292642,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"trade":{"ms_of_day":55495503,"sequence":41904986,"size":1,"condition":115,"price":60.1613,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFC"},"quote":{"ms_of_day":55495496,"bid_size":487,"bid_exchange":29,"bid":13.34,"bid_condition":0,"ask_size":729,"ask_exchange":29,"ask":13.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFC"},"ohlc":{"ms_of_day":55495498,"open":13.53,"high":13.85,"low":13.16,"close":13.35,"volume":3194804,"count":40635,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFC"},"trade":{"ms_of_day":55495498,"sequence":41904965,"size":46,"condition":115,"price":13.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55495460,"bid_size":220,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":91.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55495506,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276978150,"count":1851820,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55495506,"sequence":41905001,"size":200,"condition":0,"price":91.7555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMAX"},"quote":{"ms_of_day":55495373,"bid_size":900,"bid_exchange":29,"bid":14.02,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":14.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMAX"},"ohlc":{"ms_of_day":55495509,"open":15.0,"high":15.228,"low":13.53,"close":14.03,"volume":5504019,"count":55924,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMAX"},"trade":{"ms_of_day":55495509,"sequence":41905007,"size":1,"condition":115,"price":14.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55495473,"bid_size":2045,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11153,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55495512,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138494604,"count":495062,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55495512,"sequence":41905011,"size":2,"condition":115,"price":13.2671,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495503,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495503,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28238030,"count":105314,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495503,"sequence":41904987,"size":100,"condition":0,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495503,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495503,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28238172,"count":105315,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495503,"sequence":41904988,"size":142,"condition":0,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495503,"bid_size":344,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495503,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28238259,"count":105316,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495503,"sequence":41904989,"size":87,"condition":115,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495503,"bid_size":431,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495504,"open":0.6689,"high":6.66,"low":0.65,"close":4.071,"volume":28238492,"count":105317,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495504,"sequence":41904990,"size":233,"condition":0,"price":4.071,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495504,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495504,"open":0.6689,"high":6.66,"low":0.65,"close":4.07,"volume":28238592,"count":105318,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495504,"sequence":41904991,"size":100,"condition":0,"price":4.07,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495504,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":246,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495504,"open":0.6689,"high":6.66,"low":0.65,"close":4.07,"volume":28238692,"count":105319,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495504,"sequence":41904992,"size":100,"condition":0,"price":4.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495504,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":246,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495504,"open":0.6689,"high":6.66,"low":0.65,"close":4.07,"volume":28238792,"count":105320,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495504,"sequence":41904993,"size":100,"condition":0,"price":4.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495504,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":246,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495504,"open":0.6689,"high":6.66,"low":0.65,"close":4.07,"volume":28238934,"count":105321,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495504,"sequence":41904994,"size":142,"condition":0,"price":4.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495504,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":246,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495504,"open":0.6689,"high":6.66,"low":0.65,"close":4.07,"volume":28238936,"count":105322,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495504,"sequence":41904995,"size":2,"condition":115,"price":4.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495504,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":246,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495504,"open":0.6689,"high":6.66,"low":0.65,"close":4.07,"volume":28239023,"count":105323,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495504,"sequence":41904996,"size":87,"condition":115,"price":4.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495504,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":575,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495504,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28239123,"count":105324,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495504,"sequence":41904997,"size":100,"condition":0,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495429,"bid_size":142,"bid_exchange":29,"bid":278.88,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495505,"open":275.25,"high":391.03,"low":168.5,"close":278.89,"volume":581398945,"count":6833676,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495505,"sequence":41904998,"size":1,"condition":115,"price":278.892,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495407,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495505,"open":10.61,"high":11.7,"low":10.61,"close":11.685,"volume":208180056,"count":91190,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495505,"sequence":41904999,"size":2945,"condition":0,"price":11.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55495227,"bid_size":69,"bid_exchange":29,"bid":149.39,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":149.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55495506,"open":153.75,"high":157.59,"low":144.35,"close":149.41,"volume":26971652,"count":288196,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55495506,"sequence":41905000,"size":60,"condition":115,"price":149.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495504,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":575,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495506,"open":0.6689,"high":6.66,"low":0.65,"close":4.06,"volume":28239323,"count":105325,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495506,"sequence":41905002,"size":200,"condition":0,"price":4.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495504,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":575,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495506,"open":0.6689,"high":6.66,"low":0.65,"close":4.06,"volume":28239423,"count":105326,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495506,"sequence":41905003,"size":100,"condition":0,"price":4.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495504,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":575,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495506,"open":0.6689,"high":6.66,"low":0.65,"close":4.06,"volume":28239623,"count":105327,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495506,"sequence":41905004,"size":200,"condition":0,"price":4.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495504,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":575,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495507,"open":0.6689,"high":6.66,"low":0.65,"close":4.061,"volume":28240023,"count":105328,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495507,"sequence":41905005,"size":400,"condition":0,"price":4.061,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55495499,"bid_size":650,"bid_exchange":29,"bid":72.96,"bid_condition":0,"ask_size":555,"ask_exchange":29,"ask":72.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55495509,"open":77.2,"high":78.32,"low":67.28,"close":72.97,"volume":35930076,"count":385538,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55495509,"sequence":41905006,"size":100,"condition":0,"price":72.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495508,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":475,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495510,"open":0.6689,"high":6.66,"low":0.65,"close":4.06,"volume":28267356,"count":105329,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495510,"sequence":41905008,"size":27333,"condition":0,"price":4.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495508,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":475,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495511,"open":0.6689,"high":6.66,"low":0.65,"close":4.06,"volume":28269985,"count":105330,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495511,"sequence":41905009,"size":2629,"condition":0,"price":4.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495508,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":475,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495512,"open":0.6689,"high":6.66,"low":0.65,"close":4.064,"volume":28270685,"count":105331,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495512,"sequence":41905010,"size":700,"condition":0,"price":4.064,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"quote":{"ms_of_day":55488230,"bid_size":284,"bid_exchange":29,"bid":27.42,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":27.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"ohlc":{"ms_of_day":55495513,"open":27.96,"high":29.0,"low":27.02,"close":27.42,"volume":1868996,"count":34319,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"trade":{"ms_of_day":55495513,"sequence":41905012,"size":13,"condition":115,"price":27.4281,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAP"},"quote":{"ms_of_day":55492448,"bid_size":205,"bid_exchange":29,"bid":268.9,"bid_condition":0,"ask_size":282,"ask_exchange":29,"ask":269.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAP"},"ohlc":{"ms_of_day":55495517,"open":274.43,"high":284.55,"low":250.0,"close":269.05,"volume":3287956,"count":70850,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAP"},"trade":{"ms_of_day":55495517,"sequence":41905015,"size":6,"condition":115,"price":269.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55469315,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55495516,"open":190.46,"high":190.99,"low":154.87,"close":170.17,"volume":15936845,"count":234042,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55495516,"sequence":41905014,"size":100,"condition":4,"price":170.1706,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55490477,"bid_size":372,"bid_exchange":29,"bid":48.97,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":49.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55495515,"open":53.0,"high":65.07,"low":46.56,"close":49.0,"volume":9591914,"count":136761,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55495515,"sequence":41905013,"size":4,"condition":115,"price":49.0015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55495518,"bid_size":2045,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11143,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55495518,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138494614,"count":495063,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55495518,"sequence":41905017,"size":10,"condition":115,"price":13.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55485531,"bid_size":2,"bid_exchange":29,"bid":159.33,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":159.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55495519,"open":143.46,"high":163.99,"low":139.5,"close":159.3,"volume":1531113,"count":29798,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55495519,"sequence":41905019,"size":5,"condition":115,"price":159.3094,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLG"},"quote":{"ms_of_day":55478221,"bid_size":4,"bid_exchange":29,"bid":22.82,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":22.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLG"},"ohlc":{"ms_of_day":55495522,"open":24.53,"high":25.01,"low":21.91,"close":22.86,"volume":183307,"count":6650,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLG"},"trade":{"ms_of_day":55495522,"sequence":41905024,"size":2,"condition":115,"price":22.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"quote":{"ms_of_day":55484066,"bid_size":22,"bid_exchange":29,"bid":694.57,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":695.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"ohlc":{"ms_of_day":55495520,"open":724.81,"high":781.92,"low":638.1,"close":695.11,"volume":4987355,"count":186204,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"trade":{"ms_of_day":55495520,"sequence":41905020,"size":1,"condition":115,"price":695.1175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFF"},"quote":{"ms_of_day":55478219,"bid_size":1,"bid_exchange":29,"bid":72.2,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":72.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFF"},"ohlc":{"ms_of_day":55495521,"open":71.98,"high":77.378,"low":66.594,"close":72.235,"volume":1196886,"count":33296,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFF"},"trade":{"ms_of_day":55495521,"sequence":41905022,"size":3,"condition":115,"price":72.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAP"},"quote":{"ms_of_day":55492448,"bid_size":205,"bid_exchange":29,"bid":268.9,"bid_condition":0,"ask_size":282,"ask_exchange":29,"ask":269.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAP"},"ohlc":{"ms_of_day":55495517,"open":274.43,"high":284.55,"low":250.0,"close":269.05,"volume":3287961,"count":70851,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAP"},"trade":{"ms_of_day":55495517,"sequence":41905016,"size":5,"condition":115,"price":269.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55494151,"bid_size":263,"bid_exchange":29,"bid":66.25,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":66.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55495521,"open":79.41,"high":80.95,"low":64.95,"close":66.25,"volume":21327528,"count":271797,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55495521,"sequence":41905023,"size":44,"condition":115,"price":66.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAP"},"quote":{"ms_of_day":55492448,"bid_size":205,"bid_exchange":29,"bid":268.9,"bid_condition":0,"ask_size":282,"ask_exchange":29,"ask":269.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAP"},"ohlc":{"ms_of_day":55495518,"open":274.43,"high":284.55,"low":250.0,"close":269.05,"volume":3288027,"count":70852,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAP"},"trade":{"ms_of_day":55495518,"sequence":41905018,"size":66,"condition":115,"price":269.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495508,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":475,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495522,"open":0.6689,"high":6.66,"low":0.65,"close":4.0636,"volume":28270686,"count":105332,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495522,"sequence":41905025,"size":1,"condition":115,"price":4.0636,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495407,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495522,"open":10.61,"high":11.7,"low":10.61,"close":11.685,"volume":208180356,"count":91191,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495522,"sequence":41905026,"size":300,"condition":0,"price":11.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOUR"},"quote":{"ms_of_day":55492975,"bid_size":21,"bid_exchange":29,"bid":86.75,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":86.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOUR"},"ohlc":{"ms_of_day":55495521,"open":96.0,"high":96.0,"low":83.43,"close":86.811,"volume":5911417,"count":92531,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOUR"},"trade":{"ms_of_day":55495521,"sequence":41905021,"size":1,"condition":115,"price":86.8111,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495407,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495523,"open":10.61,"high":11.7,"low":10.61,"close":11.685,"volume":208180556,"count":91192,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495523,"sequence":41905027,"size":200,"condition":0,"price":11.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495407,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495523,"open":10.61,"high":11.7,"low":10.61,"close":11.685,"volume":208180906,"count":91193,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495523,"sequence":41905028,"size":350,"condition":0,"price":11.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495407,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495523,"open":10.61,"high":11.7,"low":10.61,"close":11.685,"volume":208181606,"count":91194,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495523,"sequence":41905029,"size":700,"condition":0,"price":11.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"quote":{"ms_of_day":55494171,"bid_size":3500,"bid_exchange":29,"bid":8.12,"bid_condition":0,"ask_size":7721,"ask_exchange":29,"ask":8.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"ohlc":{"ms_of_day":55495523,"open":9.36,"high":10.88,"low":7.78,"close":8.12,"volume":17652393,"count":84294,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"trade":{"ms_of_day":55495523,"sequence":41905031,"size":100,"condition":4,"price":8.124,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495407,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495523,"open":10.61,"high":11.7,"low":10.61,"close":11.685,"volume":208181756,"count":91195,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495523,"sequence":41905030,"size":150,"condition":0,"price":11.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495407,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495525,"open":10.61,"high":11.7,"low":10.61,"close":11.685,"volume":208182256,"count":91196,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495525,"sequence":41905032,"size":500,"condition":0,"price":11.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"quote":{"ms_of_day":55495526,"bid_size":2089,"bid_exchange":29,"bid":26.93,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":26.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"ohlc":{"ms_of_day":55495526,"open":26.2,"high":27.04,"low":25.36,"close":26.94,"volume":12528835,"count":109274,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"trade":{"ms_of_day":55495526,"sequence":41905033,"size":13,"condition":115,"price":26.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"quote":{"ms_of_day":55495526,"bid_size":2089,"bid_exchange":29,"bid":26.93,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":26.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"ohlc":{"ms_of_day":55495526,"open":26.2,"high":27.04,"low":25.36,"close":26.94,"volume":12528935,"count":109275,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"trade":{"ms_of_day":55495526,"sequence":41905034,"size":100,"condition":95,"price":26.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"quote":{"ms_of_day":55495526,"bid_size":2089,"bid_exchange":29,"bid":26.93,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":26.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"ohlc":{"ms_of_day":55495526,"open":26.2,"high":27.04,"low":25.36,"close":26.94,"volume":12529035,"count":109276,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"trade":{"ms_of_day":55495526,"sequence":41905035,"size":100,"condition":95,"price":26.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SILA"},"quote":{"ms_of_day":55493019,"bid_size":250,"bid_exchange":29,"bid":26.22,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":26.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SILA"},"ohlc":{"ms_of_day":55495526,"open":25.25,"high":26.5,"low":24.5,"close":26.16,"volume":1084306,"count":14746,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SILA"},"trade":{"ms_of_day":55495526,"sequence":41905041,"size":100,"condition":4,"price":26.1692,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"quote":{"ms_of_day":55495526,"bid_size":2089,"bid_exchange":29,"bid":26.93,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":26.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"ohlc":{"ms_of_day":55495526,"open":26.2,"high":27.04,"low":25.36,"close":26.94,"volume":12529053,"count":109277,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"trade":{"ms_of_day":55495526,"sequence":41905036,"size":18,"condition":115,"price":26.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"quote":{"ms_of_day":55495526,"bid_size":300,"bid_exchange":29,"bid":26.94,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":26.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"ohlc":{"ms_of_day":55495526,"open":26.2,"high":27.04,"low":25.36,"close":26.94,"volume":12529073,"count":109278,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"trade":{"ms_of_day":55495526,"sequence":41905037,"size":20,"condition":115,"price":26.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"quote":{"ms_of_day":55495526,"bid_size":300,"bid_exchange":29,"bid":26.94,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":26.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"ohlc":{"ms_of_day":55495526,"open":26.2,"high":27.04,"low":25.36,"close":26.94,"volume":12529173,"count":109279,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"trade":{"ms_of_day":55495526,"sequence":41905038,"size":100,"condition":95,"price":26.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495407,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495526,"open":10.61,"high":11.7,"low":10.61,"close":11.685,"volume":208182356,"count":91197,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495526,"sequence":41905039,"size":100,"condition":0,"price":11.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495508,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":475,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495526,"open":0.6689,"high":6.66,"low":0.65,"close":4.06,"volume":28270687,"count":105333,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495526,"sequence":41905040,"size":1,"condition":115,"price":4.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NICE"},"quote":{"ms_of_day":55442456,"bid_size":9,"bid_exchange":29,"bid":159.78,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":160.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NICE"},"ohlc":{"ms_of_day":55495530,"open":139.85,"high":161.26,"low":136.2,"close":159.85,"volume":4044440,"count":81026,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NICE"},"trade":{"ms_of_day":55495530,"sequence":41905047,"size":1,"condition":115,"price":159.857,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWN"},"quote":{"ms_of_day":55494499,"bid_size":5,"bid_exchange":29,"bid":41.63,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":41.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWN"},"ohlc":{"ms_of_day":55495530,"open":41.61,"high":42.89,"low":40.56,"close":41.6,"volume":408497,"count":15438,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWN"},"trade":{"ms_of_day":55495530,"sequence":41905046,"size":1,"condition":115,"price":41.6067,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGTX"},"quote":{"ms_of_day":55493375,"bid_size":909,"bid_exchange":29,"bid":40.36,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":40.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGTX"},"ohlc":{"ms_of_day":55495532,"open":34.47,"high":43.6,"low":33.7,"close":40.4,"volume":20542671,"count":177868,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGTX"},"trade":{"ms_of_day":55495532,"sequence":41905048,"size":2,"condition":115,"price":40.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"quote":{"ms_of_day":55495527,"bid_size":1134,"bid_exchange":29,"bid":26.94,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":26.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"ohlc":{"ms_of_day":55495527,"open":26.2,"high":27.04,"low":25.36,"close":26.94,"volume":12529229,"count":109280,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"trade":{"ms_of_day":55495527,"sequence":41905042,"size":56,"condition":115,"price":26.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"quote":{"ms_of_day":55495383,"bid_size":53,"bid_exchange":29,"bid":78.07,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":78.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"ohlc":{"ms_of_day":55495534,"open":81.77,"high":82.18,"low":71.12,"close":78.1,"volume":3279537,"count":53723,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"trade":{"ms_of_day":55495534,"sequence":41905050,"size":8,"condition":115,"price":78.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"quote":{"ms_of_day":55495383,"bid_size":53,"bid_exchange":29,"bid":78.07,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":78.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"ohlc":{"ms_of_day":55495534,"open":81.77,"high":82.18,"low":71.12,"close":78.1,"volume":3279569,"count":53724,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"trade":{"ms_of_day":55495534,"sequence":41905051,"size":32,"condition":115,"price":78.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"quote":{"ms_of_day":55478312,"bid_size":75,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"ohlc":{"ms_of_day":55495528,"open":9.73,"high":11.76,"low":8.14,"close":8.46,"volume":1541126,"count":19496,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"trade":{"ms_of_day":55495528,"sequence":41905043,"size":4,"condition":115,"price":8.4688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"quote":{"ms_of_day":55495383,"bid_size":53,"bid_exchange":29,"bid":78.07,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":78.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"ohlc":{"ms_of_day":55495534,"open":81.77,"high":82.18,"low":71.12,"close":78.1,"volume":3279580,"count":53725,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"trade":{"ms_of_day":55495534,"sequence":41905052,"size":11,"condition":115,"price":78.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"quote":{"ms_of_day":55495527,"bid_size":1134,"bid_exchange":29,"bid":26.94,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":26.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"ohlc":{"ms_of_day":55495529,"open":26.2,"high":27.04,"low":25.36,"close":26.94,"volume":12529247,"count":109281,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"trade":{"ms_of_day":55495529,"sequence":41905044,"size":18,"condition":115,"price":26.945,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLV"},"quote":{"ms_of_day":55495366,"bid_size":2080,"bid_exchange":29,"bid":74.19,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":74.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLV"},"ohlc":{"ms_of_day":55495535,"open":72.03,"high":74.32,"low":71.78,"close":74.19,"volume":3183436,"count":23786,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLV"},"trade":{"ms_of_day":55495535,"sequence":41905053,"size":1,"condition":115,"price":74.1969,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBG"},"quote":{"ms_of_day":55495379,"bid_size":56,"bid_exchange":29,"bid":32.36,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":32.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBG"},"ohlc":{"ms_of_day":55495529,"open":34.95,"high":35.35,"low":28.55,"close":32.39,"volume":12744826,"count":138997,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBG"},"trade":{"ms_of_day":55495529,"sequence":41905045,"size":22,"condition":115,"price":32.3901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBDC"},"quote":{"ms_of_day":55490414,"bid_size":1442,"bid_exchange":29,"bid":15.28,"bid_condition":0,"ask_size":983,"ask_exchange":29,"ask":15.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBDC"},"ohlc":{"ms_of_day":55495532,"open":15.3,"high":15.47,"low":14.07,"close":15.28,"volume":20321255,"count":104503,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBDC"},"trade":{"ms_of_day":55495532,"sequence":41905049,"size":100,"condition":4,"price":15.2839,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AORT"},"quote":{"ms_of_day":55478220,"bid_size":106,"bid_exchange":29,"bid":24.61,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":24.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AORT"},"ohlc":{"ms_of_day":55495538,"open":24.38,"high":32.0,"low":21.05,"close":24.63,"volume":1500628,"count":31357,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AORT"},"trade":{"ms_of_day":55495538,"sequence":41905057,"size":20,"condition":115,"price":24.6308,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"quote":{"ms_of_day":55495529,"bid_size":1429,"bid_exchange":29,"bid":11.99,"bid_condition":0,"ask_size":561,"ask_exchange":29,"ask":12.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"ohlc":{"ms_of_day":55495536,"open":10.97,"high":12.4,"low":10.66,"close":11.99,"volume":4348976,"count":52022,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"trade":{"ms_of_day":55495536,"sequence":41905054,"size":4,"condition":115,"price":11.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHD"},"quote":{"ms_of_day":55488585,"bid_size":122,"bid_exchange":29,"bid":46.7,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":46.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHD"},"ohlc":{"ms_of_day":55495536,"open":47.65,"high":47.65,"low":43.12,"close":46.71,"volume":3170756,"count":55062,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHD"},"trade":{"ms_of_day":55495536,"sequence":41905055,"size":2,"condition":115,"price":46.7194,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"quote":{"ms_of_day":55473406,"bid_size":372,"bid_exchange":29,"bid":39.06,"bid_condition":0,"ask_size":76,"ask_exchange":29,"ask":39.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"ohlc":{"ms_of_day":55495538,"open":37.97,"high":39.29,"low":35.21,"close":39.064,"volume":3305793,"count":68652,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"trade":{"ms_of_day":55495538,"sequence":41905056,"size":15,"condition":115,"price":39.0645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55495453,"bid_size":112,"bid_exchange":29,"bid":79.98,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":79.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55495538,"open":74.21,"high":81.08,"low":69.45,"close":79.98,"volume":27284523,"count":331157,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55495538,"sequence":41905058,"size":100,"condition":0,"price":79.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"quote":{"ms_of_day":55495542,"bid_size":659,"bid_exchange":29,"bid":5.52,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"ohlc":{"ms_of_day":55495542,"open":5.24,"high":6.09,"low":4.78,"close":5.52,"volume":13480359,"count":104973,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"trade":{"ms_of_day":55495542,"sequence":41905059,"size":45,"condition":115,"price":5.525,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKT"},"quote":{"ms_of_day":55495548,"bid_size":10,"bid_exchange":29,"bid":32.88,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKT"},"ohlc":{"ms_of_day":55495550,"open":33.96,"high":34.53,"low":30.89,"close":32.89,"volume":1555150,"count":26692,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKT"},"trade":{"ms_of_day":55495550,"sequence":41905063,"size":100,"condition":0,"price":32.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"quote":{"ms_of_day":55495310,"bid_size":178,"bid_exchange":29,"bid":40.19,"bid_condition":0,"ask_size":480,"ask_exchange":29,"ask":40.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"ohlc":{"ms_of_day":55495552,"open":36.7,"high":44.38,"low":35.4,"close":40.195,"volume":45520850,"count":382696,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"trade":{"ms_of_day":55495552,"sequence":41905069,"size":200,"condition":0,"price":40.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55495552,"bid_size":270,"bid_exchange":29,"bid":569.77,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55495552,"open":561.44,"high":604.52,"low":500.94,"close":569.8,"volume":467992378,"count":3986450,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55495552,"sequence":41905064,"size":20,"condition":115,"price":569.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55494487,"bid_size":208,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":38.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55495545,"open":38.0,"high":41.5,"low":37.46,"close":38.76,"volume":3156774,"count":56095,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55495545,"sequence":41905060,"size":15,"condition":115,"price":38.7687,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRCT"},"quote":{"ms_of_day":55494659,"bid_size":204,"bid_exchange":29,"bid":1.11,"bid_condition":0,"ask_size":3210,"ask_exchange":29,"ask":1.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRCT"},"ohlc":{"ms_of_day":55495546,"open":0.97,"high":1.24,"low":0.7,"close":1.116,"volume":9539883,"count":21454,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRCT"},"trade":{"ms_of_day":55495546,"sequence":41905061,"size":1000,"condition":0,"price":1.1161,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55495552,"bid_size":270,"bid_exchange":29,"bid":569.77,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55495552,"open":561.44,"high":604.52,"low":500.94,"close":569.8,"volume":467992398,"count":3986451,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55495552,"sequence":41905065,"size":20,"condition":115,"price":569.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55495552,"bid_size":270,"bid_exchange":29,"bid":569.77,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55495552,"open":561.44,"high":604.52,"low":500.94,"close":569.8,"volume":467992498,"count":3986452,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55495552,"sequence":41905066,"size":100,"condition":95,"price":569.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKT"},"quote":{"ms_of_day":55495548,"bid_size":10,"bid_exchange":29,"bid":32.88,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKT"},"ohlc":{"ms_of_day":55495553,"open":33.96,"high":34.53,"low":30.89,"close":32.92,"volume":1555170,"count":26693,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKT"},"trade":{"ms_of_day":55495553,"sequence":41905075,"size":20,"condition":115,"price":32.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55495552,"bid_size":270,"bid_exchange":29,"bid":569.77,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55495552,"open":561.44,"high":604.52,"low":500.94,"close":569.8,"volume":467992545,"count":3986453,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55495552,"sequence":41905067,"size":47,"condition":115,"price":569.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEVA"},"quote":{"ms_of_day":55495548,"bid_size":1,"bid_exchange":29,"bid":27.3,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":27.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEVA"},"ohlc":{"ms_of_day":55495549,"open":31.28,"high":31.5,"low":26.7,"close":27.29,"volume":429714,"count":11073,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEVA"},"trade":{"ms_of_day":55495549,"sequence":41905062,"size":1,"condition":115,"price":27.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55495552,"bid_size":270,"bid_exchange":29,"bid":569.77,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55495552,"open":561.44,"high":604.52,"low":500.94,"close":569.8,"volume":467992558,"count":3986454,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55495552,"sequence":41905068,"size":13,"condition":115,"price":569.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55495552,"bid_size":370,"bid_exchange":29,"bid":569.77,"bid_condition":0,"ask_size":340,"ask_exchange":29,"ask":569.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55495552,"open":561.44,"high":604.52,"low":500.94,"close":569.8,"volume":467992758,"count":3986455,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55495552,"sequence":41905070,"size":200,"condition":0,"price":569.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"quote":{"ms_of_day":55494871,"bid_size":9,"bid_exchange":29,"bid":95.16,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":95.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"ohlc":{"ms_of_day":55495554,"open":106.2,"high":114.0,"low":91.69,"close":95.19,"volume":17479980,"count":172084,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"trade":{"ms_of_day":55495554,"sequence":41905078,"size":100,"condition":0,"price":95.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55490326,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":98.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55495553,"open":92.98,"high":100.58,"low":84.75,"close":98.0,"volume":14379897,"count":204858,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55495553,"sequence":41905071,"size":100,"condition":0,"price":98.0025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55495552,"bid_size":370,"bid_exchange":29,"bid":569.77,"bid_condition":0,"ask_size":340,"ask_exchange":29,"ask":569.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55495553,"open":561.44,"high":604.52,"low":500.94,"close":569.8,"volume":467993058,"count":3986456,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55495553,"sequence":41905073,"size":300,"condition":0,"price":569.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIG"},"quote":{"ms_of_day":55495429,"bid_size":260,"bid_exchange":29,"bid":195.17,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":195.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIG"},"ohlc":{"ms_of_day":55495553,"open":201.23,"high":204.03,"low":193.06,"close":195.19,"volume":3084153,"count":36555,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIG"},"trade":{"ms_of_day":55495553,"sequence":41905072,"size":25,"condition":115,"price":195.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55494679,"bid_size":2444,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55495558,"open":8.83,"high":9.79,"low":8.28,"close":9.17,"volume":39057289,"count":182526,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55495558,"sequence":41905085,"size":300,"condition":0,"price":9.179,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55495552,"bid_size":370,"bid_exchange":29,"bid":569.77,"bid_condition":0,"ask_size":340,"ask_exchange":29,"ask":569.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55495553,"open":561.44,"high":604.52,"low":500.94,"close":569.78,"volume":467993246,"count":3986457,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55495553,"sequence":41905074,"size":188,"condition":0,"price":569.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55494679,"bid_size":2444,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55495558,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39057389,"count":182527,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55495558,"sequence":41905086,"size":100,"condition":0,"price":9.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOK"},"quote":{"ms_of_day":55483936,"bid_size":22,"bid_exchange":29,"bid":16.38,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":16.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOK"},"ohlc":{"ms_of_day":55495558,"open":16.8,"high":17.12,"low":15.48,"close":16.4,"volume":1481409,"count":20614,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOK"},"trade":{"ms_of_day":55495558,"sequence":41905087,"size":30,"condition":115,"price":16.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55494679,"bid_size":2444,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55495558,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39057420,"count":182528,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55495558,"sequence":41905088,"size":31,"condition":115,"price":9.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55494679,"bid_size":2444,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55495558,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39057435,"count":182529,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55495558,"sequence":41905089,"size":15,"condition":115,"price":9.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55494679,"bid_size":2444,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55495559,"open":8.83,"high":9.79,"low":8.28,"close":9.17,"volume":39057550,"count":182530,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55495559,"sequence":41905090,"size":115,"condition":0,"price":9.179,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55495559,"bid_size":2344,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55495559,"open":8.83,"high":9.79,"low":8.28,"close":9.17,"volume":39057650,"count":182531,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55495559,"sequence":41905092,"size":100,"condition":0,"price":9.1799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55495560,"bid_size":5815,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":2807,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55495560,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39057726,"count":182532,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55495560,"sequence":41905095,"size":76,"condition":115,"price":9.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55495560,"bid_size":5815,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":2807,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55495560,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39057826,"count":182533,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55495560,"sequence":41905096,"size":100,"condition":0,"price":9.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55495560,"bid_size":5815,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":2807,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55495560,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39058026,"count":182534,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55495560,"sequence":41905097,"size":200,"condition":0,"price":9.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55495560,"bid_size":5965,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":2807,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55495560,"open":8.83,"high":9.79,"low":8.28,"close":9.17,"volume":39058057,"count":182535,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55495560,"sequence":41905098,"size":31,"condition":115,"price":9.1799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55495560,"bid_size":3515,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":2707,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55495560,"open":8.83,"high":9.79,"low":8.28,"close":9.17,"volume":39058072,"count":182536,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55495560,"sequence":41905099,"size":15,"condition":115,"price":9.1799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55495552,"bid_size":663,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55495554,"open":73.85,"high":80.22,"low":66.38,"close":72.44,"volume":47639572,"count":529771,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55495554,"sequence":41905077,"size":50,"condition":115,"price":72.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QHY"},"quote":{"ms_of_day":55297632,"bid_size":100,"bid_exchange":29,"bid":45.0,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":45.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QHY"},"ohlc":{"ms_of_day":55495555,"open":45.24,"high":45.49,"low":45.09,"close":45.13,"volume":30069,"count":322,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QHY"},"trade":{"ms_of_day":55495555,"sequence":41905080,"size":11,"condition":115,"price":45.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55493200,"bid_size":541,"bid_exchange":29,"bid":24.07,"bid_condition":0,"ask_size":290,"ask_exchange":29,"ask":24.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55495556,"open":24.31,"high":24.83,"low":23.62,"close":24.07,"volume":7592955,"count":74412,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55495556,"sequence":41905082,"size":100,"condition":0,"price":24.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZNC"},"quote":{"ms_of_day":55478257,"bid_size":7,"bid_exchange":29,"bid":20.63,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":20.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZNC"},"ohlc":{"ms_of_day":55495557,"open":20.75,"high":21.98,"low":19.75,"close":20.71,"volume":70311,"count":1390,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZNC"},"trade":{"ms_of_day":55495557,"sequence":41905083,"size":15,"condition":115,"price":20.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"quote":{"ms_of_day":55490002,"bid_size":1208,"bid_exchange":29,"bid":9.43,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":9.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"ohlc":{"ms_of_day":55495559,"open":9.01,"high":9.6,"low":8.52,"close":9.43,"volume":19418830,"count":107378,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"trade":{"ms_of_day":55495559,"sequence":41905091,"size":100,"condition":0,"price":9.435,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"quote":{"ms_of_day":55495559,"bid_size":1208,"bid_exchange":29,"bid":9.43,"bid_condition":0,"ask_size":1900,"ask_exchange":29,"ask":9.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"ohlc":{"ms_of_day":55495560,"open":9.01,"high":9.6,"low":8.52,"close":9.43,"volume":19418930,"count":107379,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"trade":{"ms_of_day":55495560,"sequence":41905094,"size":100,"condition":0,"price":9.435,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495560,"bid_size":142,"bid_exchange":29,"bid":278.88,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495560,"open":275.25,"high":391.03,"low":168.5,"close":278.95,"volume":581398955,"count":6833677,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495560,"sequence":41905101,"size":10,"condition":115,"price":278.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495560,"bid_size":142,"bid_exchange":29,"bid":278.88,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495560,"open":275.25,"high":391.03,"low":168.5,"close":278.95,"volume":581399055,"count":6833678,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495560,"sequence":41905102,"size":100,"condition":0,"price":278.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"quote":{"ms_of_day":55495560,"bid_size":2896,"bid_exchange":29,"bid":133.42,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":133.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"ohlc":{"ms_of_day":55495561,"open":129.44,"high":138.61,"low":128.78,"close":133.42,"volume":12391134,"count":116907,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"trade":{"ms_of_day":55495561,"sequence":41905104,"size":100,"condition":0,"price":133.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55495561,"bid_size":2558,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":3180,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55495561,"open":8.83,"high":9.79,"low":8.28,"close":9.17,"volume":39058172,"count":182537,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55495561,"sequence":41905105,"size":100,"condition":0,"price":9.1799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCC"},"quote":{"ms_of_day":55440476,"bid_size":100,"bid_exchange":29,"bid":3.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":3.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCC"},"ohlc":{"ms_of_day":55495561,"open":3.8,"high":3.96,"low":2.87,"close":3.17,"volume":58118,"count":569,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCC"},"trade":{"ms_of_day":55495561,"sequence":41905106,"size":15,"condition":115,"price":3.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"quote":{"ms_of_day":55495559,"bid_size":1208,"bid_exchange":29,"bid":9.43,"bid_condition":0,"ask_size":1900,"ask_exchange":29,"ask":9.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"ohlc":{"ms_of_day":55495562,"open":9.01,"high":9.6,"low":8.52,"close":9.44,"volume":19418941,"count":107380,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"trade":{"ms_of_day":55495562,"sequence":41905109,"size":11,"condition":115,"price":9.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55495562,"bid_size":2819,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":3180,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55495562,"open":8.83,"high":9.79,"low":8.28,"close":9.17,"volume":39058247,"count":182538,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55495562,"sequence":41905107,"size":75,"condition":115,"price":9.1799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKT"},"quote":{"ms_of_day":55495548,"bid_size":10,"bid_exchange":29,"bid":32.88,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKT"},"ohlc":{"ms_of_day":55495563,"open":33.96,"high":34.53,"low":30.89,"close":32.89,"volume":1555180,"count":26694,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKT"},"trade":{"ms_of_day":55495563,"sequence":41905112,"size":10,"condition":115,"price":32.895,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55495562,"bid_size":2819,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":3180,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55495562,"open":8.83,"high":9.79,"low":8.28,"close":9.17,"volume":39058323,"count":182539,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55495562,"sequence":41905108,"size":76,"condition":115,"price":9.1799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"quote":{"ms_of_day":55495559,"bid_size":1208,"bid_exchange":29,"bid":9.43,"bid_condition":0,"ask_size":1900,"ask_exchange":29,"ask":9.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"ohlc":{"ms_of_day":55495563,"open":9.01,"high":9.6,"low":8.52,"close":9.44,"volume":19418967,"count":107381,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"trade":{"ms_of_day":55495563,"sequence":41905117,"size":26,"condition":115,"price":9.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"quote":{"ms_of_day":55495560,"bid_size":2896,"bid_exchange":29,"bid":133.42,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":133.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"ohlc":{"ms_of_day":55495562,"open":129.44,"high":138.61,"low":128.78,"close":133.42,"volume":12391234,"count":116908,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"trade":{"ms_of_day":55495562,"sequence":41905110,"size":100,"condition":0,"price":133.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"quote":{"ms_of_day":55495559,"bid_size":1208,"bid_exchange":29,"bid":9.43,"bid_condition":0,"ask_size":1900,"ask_exchange":29,"ask":9.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"ohlc":{"ms_of_day":55495563,"open":9.01,"high":9.6,"low":8.52,"close":9.44,"volume":19419067,"count":107382,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"trade":{"ms_of_day":55495563,"sequence":41905118,"size":100,"condition":0,"price":9.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55495562,"bid_size":2819,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":3180,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55495562,"open":8.83,"high":9.79,"low":8.28,"close":9.17,"volume":39058423,"count":182540,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55495562,"sequence":41905111,"size":100,"condition":0,"price":9.1799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKT"},"quote":{"ms_of_day":55495548,"bid_size":10,"bid_exchange":29,"bid":32.88,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKT"},"ohlc":{"ms_of_day":55495563,"open":33.96,"high":34.53,"low":30.89,"close":32.88,"volume":1555255,"count":26695,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKT"},"trade":{"ms_of_day":55495563,"sequence":41905121,"size":75,"condition":115,"price":32.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKT"},"quote":{"ms_of_day":55495548,"bid_size":10,"bid_exchange":29,"bid":32.88,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKT"},"ohlc":{"ms_of_day":55495564,"open":33.96,"high":34.53,"low":30.89,"close":32.88,"volume":1555276,"count":26696,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKT"},"trade":{"ms_of_day":55495564,"sequence":41905122,"size":21,"condition":115,"price":32.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"quote":{"ms_of_day":55495563,"bid_size":419,"bid_exchange":29,"bid":8.74,"bid_condition":0,"ask_size":1048,"ask_exchange":29,"ask":8.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"ohlc":{"ms_of_day":55495563,"open":8.32,"high":8.85,"low":8.185,"close":8.74,"volume":1398319,"count":15039,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"trade":{"ms_of_day":55495563,"sequence":41905114,"size":100,"condition":95,"price":8.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55495562,"bid_size":2819,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":3180,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55495563,"open":8.83,"high":9.79,"low":8.28,"close":9.17,"volume":39058623,"count":182541,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55495563,"sequence":41905115,"size":200,"condition":0,"price":9.1799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55495562,"bid_size":2819,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":3180,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55495563,"open":8.83,"high":9.79,"low":8.28,"close":9.17,"volume":39058723,"count":182542,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55495563,"sequence":41905116,"size":100,"condition":0,"price":9.1799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55495562,"bid_size":2819,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":3180,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55495563,"open":8.83,"high":9.79,"low":8.28,"close":9.17,"volume":39059201,"count":182543,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55495563,"sequence":41905120,"size":478,"condition":0,"price":9.1799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55495552,"bid_size":370,"bid_exchange":29,"bid":569.77,"bid_condition":0,"ask_size":340,"ask_exchange":29,"ask":569.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55495554,"open":561.44,"high":604.52,"low":500.94,"close":569.78,"volume":467993346,"count":3986458,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55495554,"sequence":41905076,"size":100,"condition":0,"price":569.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FONR"},"quote":{"ms_of_day":55483810,"bid_size":200,"bid_exchange":29,"bid":13.75,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":13.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FONR"},"ohlc":{"ms_of_day":55495557,"open":14.5,"high":15.05,"low":13.0,"close":13.97,"volume":75589,"count":1005,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FONR"},"trade":{"ms_of_day":55495557,"sequence":41905084,"size":1,"condition":115,"price":13.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"quote":{"ms_of_day":55495362,"bid_size":790,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":1214,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"ohlc":{"ms_of_day":55495559,"open":14.29,"high":14.39,"low":6.48,"close":8.41,"volume":109371447,"count":472208,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"trade":{"ms_of_day":55495559,"sequence":41905093,"size":1,"condition":115,"price":8.4115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"quote":{"ms_of_day":55489815,"bid_size":78,"bid_exchange":29,"bid":64.27,"bid_condition":0,"ask_size":448,"ask_exchange":29,"ask":64.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"ohlc":{"ms_of_day":55495561,"open":58.3,"high":67.5,"low":56.01,"close":64.31,"volume":10957252,"count":125386,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"trade":{"ms_of_day":55495561,"sequence":41905103,"size":4,"condition":115,"price":64.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"quote":{"ms_of_day":55482399,"bid_size":18,"bid_exchange":29,"bid":14.23,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":14.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"ohlc":{"ms_of_day":55495569,"open":14.01,"high":14.67,"low":13.33,"close":14.26,"volume":4488581,"count":76485,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"trade":{"ms_of_day":55495569,"sequence":41905126,"size":1,"condition":115,"price":14.2631,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REYN"},"quote":{"ms_of_day":55490268,"bid_size":434,"bid_exchange":29,"bid":23.74,"bid_condition":0,"ask_size":274,"ask_exchange":29,"ask":23.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REYN"},"ohlc":{"ms_of_day":55495567,"open":24.19,"high":24.5,"low":22.81,"close":23.74,"volume":897138,"count":14083,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REYN"},"trade":{"ms_of_day":55495567,"sequence":41905123,"size":10,"condition":115,"price":23.7451,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"quote":{"ms_of_day":55472452,"bid_size":4,"bid_exchange":29,"bid":224.52,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":224.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"ohlc":{"ms_of_day":55495568,"open":214.0,"high":226.59,"low":204.24,"close":224.61,"volume":1063604,"count":37625,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"trade":{"ms_of_day":55495568,"sequence":41905124,"size":1,"condition":115,"price":224.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUVL"},"quote":{"ms_of_day":55478219,"bid_size":35,"bid_exchange":29,"bid":73.68,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":73.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUVL"},"ohlc":{"ms_of_day":55495554,"open":75.98,"high":75.98,"low":64.74,"close":73.79,"volume":2168725,"count":32141,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUVL"},"trade":{"ms_of_day":55495554,"sequence":41905079,"size":1,"condition":115,"price":73.795,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"quote":{"ms_of_day":55495374,"bid_size":6,"bid_exchange":29,"bid":471.33,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":471.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"ohlc":{"ms_of_day":55495555,"open":503.94,"high":525.03,"low":435.05,"close":471.64,"volume":3060044,"count":100573,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"trade":{"ms_of_day":55495555,"sequence":41905081,"size":20,"condition":115,"price":471.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBCAA"},"quote":{"ms_of_day":55478221,"bid_size":2,"bid_exchange":29,"bid":65.92,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":66.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBCAA"},"ohlc":{"ms_of_day":55495560,"open":67.5,"high":69.77,"low":61.68,"close":66.12,"volume":139675,"count":5914,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBCAA"},"trade":{"ms_of_day":55495560,"sequence":41905100,"size":10,"condition":115,"price":66.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55495365,"bid_size":235,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55495563,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76935536,"count":831249,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55495563,"sequence":41905113,"size":6,"condition":115,"price":75.052,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55493436,"bid_size":201,"bid_exchange":29,"bid":29.74,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55495563,"open":31.3,"high":31.78,"low":29.27,"close":29.7,"volume":4425367,"count":46500,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55495563,"sequence":41905119,"size":2,"condition":96,"price":29.7093,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRDK"},"quote":{"ms_of_day":55493333,"bid_size":1,"bid_exchange":29,"bid":87.95,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":88.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRDK"},"ohlc":{"ms_of_day":55495569,"open":79.01,"high":89.43,"low":77.72,"close":87.95,"volume":3385543,"count":47178,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRDK"},"trade":{"ms_of_day":55495569,"sequence":41905125,"size":3,"condition":115,"price":87.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWI"},"quote":{"ms_of_day":55487350,"bid_size":319,"bid_exchange":29,"bid":144.94,"bid_condition":0,"ask_size":173,"ask_exchange":29,"ask":145.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWI"},"ohlc":{"ms_of_day":55495570,"open":151.07,"high":153.4,"low":137.26,"close":145.09,"volume":983653,"count":35514,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWI"},"trade":{"ms_of_day":55495570,"sequence":41905127,"size":9,"condition":115,"price":145.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"quote":{"ms_of_day":55494298,"bid_size":459,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":1262,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"ohlc":{"ms_of_day":55495570,"open":17.49,"high":17.7,"low":13.24,"close":14.48,"volume":4273447,"count":64366,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"trade":{"ms_of_day":55495570,"sequence":41905129,"size":30,"condition":115,"price":14.4802,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55495567,"bid_size":663,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55495570,"open":73.85,"high":80.22,"low":66.38,"close":72.44,"volume":47639599,"count":529772,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55495570,"sequence":41905130,"size":27,"condition":115,"price":72.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRDK"},"quote":{"ms_of_day":55493333,"bid_size":1,"bid_exchange":29,"bid":87.95,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":88.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRDK"},"ohlc":{"ms_of_day":55495572,"open":79.01,"high":89.43,"low":77.72,"close":87.98,"volume":3385545,"count":47179,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRDK"},"trade":{"ms_of_day":55495572,"sequence":41905132,"size":2,"condition":115,"price":87.9803,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMAG"},"quote":{"ms_of_day":55487772,"bid_size":600,"bid_exchange":29,"bid":15.53,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":15.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMAG"},"ohlc":{"ms_of_day":55495573,"open":16.38,"high":16.7,"low":15.05,"close":15.53,"volume":1418275,"count":15812,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMAG"},"trade":{"ms_of_day":55495573,"sequence":41905133,"size":1,"condition":115,"price":15.5301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"quote":{"ms_of_day":55491461,"bid_size":103,"bid_exchange":29,"bid":273.61,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":273.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"ohlc":{"ms_of_day":55495574,"open":296.25,"high":301.58,"low":253.51,"close":273.69,"volume":16811151,"count":401369,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"trade":{"ms_of_day":55495574,"sequence":41905137,"size":3,"condition":115,"price":273.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"quote":{"ms_of_day":55495406,"bid_size":12172,"bid_exchange":29,"bid":88.77,"bid_condition":0,"ask_size":4114,"ask_exchange":29,"ask":88.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"ohlc":{"ms_of_day":55495577,"open":90.63,"high":96.19,"low":84.7,"close":88.77,"volume":89727972,"count":237950,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"trade":{"ms_of_day":55495577,"sequence":41905144,"size":150,"condition":0,"price":88.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"quote":{"ms_of_day":55486844,"bid_size":24,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":198,"ask_exchange":29,"ask":225.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"ohlc":{"ms_of_day":55495574,"open":285.5,"high":289.75,"low":208.0,"close":224.98,"volume":11651645,"count":163716,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"trade":{"ms_of_day":55495574,"sequence":41905135,"size":2,"condition":115,"price":224.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495573,"bid_size":170,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":1035,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495573,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947816505,"count":10741896,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495573,"sequence":41905134,"size":100,"condition":0,"price":112.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495560,"bid_size":142,"bid_exchange":29,"bid":278.88,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495570,"open":275.25,"high":391.03,"low":168.5,"close":278.92,"volume":581399070,"count":6833679,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495570,"sequence":41905128,"size":15,"condition":115,"price":278.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"quote":{"ms_of_day":55495364,"bid_size":250,"bid_exchange":29,"bid":97.3,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":97.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"ohlc":{"ms_of_day":55495577,"open":97.721,"high":99.56,"low":93.46,"close":97.31,"volume":5469627,"count":61320,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"trade":{"ms_of_day":55495577,"sequence":41905145,"size":1,"condition":115,"price":97.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55495568,"bid_size":2906,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":2680,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55495572,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39059401,"count":182544,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55495572,"sequence":41905131,"size":200,"condition":0,"price":9.185,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55495368,"bid_size":1029,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":861,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55495575,"open":71.16,"high":72.36,"low":61.97,"close":70.72,"volume":96313061,"count":800027,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55495575,"sequence":41905138,"size":10,"condition":96,"price":70.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495575,"bid_size":399,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495576,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947816515,"count":10741897,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495576,"sequence":41905142,"size":10,"condition":115,"price":112.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"quote":{"ms_of_day":55495567,"bid_size":100,"bid_exchange":29,"bid":93.05,"bid_condition":0,"ask_size":2252,"ask_exchange":29,"ask":93.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"ohlc":{"ms_of_day":55495574,"open":87.61,"high":94.04,"low":85.43,"close":93.05,"volume":39733537,"count":300409,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"trade":{"ms_of_day":55495574,"sequence":41905136,"size":10,"condition":115,"price":93.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55495574,"bid_size":45062,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":40.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55495575,"open":40.19,"high":73.11,"low":35.2,"close":40.29,"volume":101514880,"count":549982,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55495575,"sequence":41905139,"size":100,"condition":0,"price":40.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495577,"bid_size":340,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495577,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947816525,"count":10741898,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495577,"sequence":41905143,"size":10,"condition":115,"price":112.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55495574,"bid_size":45062,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":40.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55495575,"open":40.19,"high":73.11,"low":35.2,"close":40.29,"volume":101514900,"count":549983,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55495575,"sequence":41905140,"size":20,"condition":115,"price":40.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55495574,"bid_size":45062,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":40.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55495575,"open":40.19,"high":73.11,"low":35.2,"close":40.29,"volume":101515025,"count":549984,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55495575,"sequence":41905141,"size":125,"condition":0,"price":40.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"quote":{"ms_of_day":55494518,"bid_size":211,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":295,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"ohlc":{"ms_of_day":55495578,"open":16.47,"high":17.97,"low":13.35,"close":16.12,"volume":24622554,"count":189442,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"trade":{"ms_of_day":55495578,"sequence":41905146,"size":80,"condition":115,"price":16.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"quote":{"ms_of_day":55488258,"bid_size":175,"bid_exchange":29,"bid":213.88,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":214.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"ohlc":{"ms_of_day":55495581,"open":218.55,"high":223.89,"low":207.41,"close":213.96,"volume":1548899,"count":45385,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"trade":{"ms_of_day":55495581,"sequence":41905152,"size":4,"condition":115,"price":213.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55491410,"bid_size":200,"bid_exchange":29,"bid":180.12,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55495580,"open":161.79,"high":201.18,"low":145.45,"close":180.17,"volume":48934451,"count":699966,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55495580,"sequence":41905150,"size":19,"condition":115,"price":180.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"quote":{"ms_of_day":55492434,"bid_size":1,"bid_exchange":29,"bid":309.43,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":309.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"ohlc":{"ms_of_day":55495581,"open":346.51,"high":389.38,"low":291.42,"close":309.41,"volume":20141763,"count":370207,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"trade":{"ms_of_day":55495581,"sequence":41905153,"size":3,"condition":115,"price":309.4169,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55495573,"bid_size":663,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55495581,"open":73.85,"high":80.22,"low":66.38,"close":72.44,"volume":47639679,"count":529773,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55495581,"sequence":41905155,"size":80,"condition":115,"price":72.445,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQDG"},"quote":{"ms_of_day":55484792,"bid_size":500,"bid_exchange":29,"bid":36.4,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":36.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQDG"},"ohlc":{"ms_of_day":55495579,"open":36.78,"high":37.8,"low":36.255,"close":36.445,"volume":1127501,"count":3001,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQDG"},"trade":{"ms_of_day":55495579,"sequence":41905147,"size":98,"condition":115,"price":36.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"quote":{"ms_of_day":55495553,"bid_size":1769,"bid_exchange":29,"bid":175.1,"bid_condition":0,"ask_size":1070,"ask_exchange":29,"ask":175.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"ohlc":{"ms_of_day":55495584,"open":180.37,"high":182.84,"low":170.1,"close":175.11,"volume":23533670,"count":194677,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"trade":{"ms_of_day":55495584,"sequence":41905166,"size":110,"condition":0,"price":175.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNDX"},"quote":{"ms_of_day":55478201,"bid_size":11458,"bid_exchange":29,"bid":48.65,"bid_condition":0,"ask_size":8705,"ask_exchange":29,"ask":48.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNDX"},"ohlc":{"ms_of_day":55495580,"open":49.47,"high":50.0,"low":48.32,"close":48.65,"volume":12409029,"count":32765,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNDX"},"trade":{"ms_of_day":55495580,"sequence":41905151,"size":80,"condition":115,"price":48.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495531,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":488,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495580,"open":0.6689,"high":6.66,"low":0.65,"close":4.064,"volume":28270717,"count":105334,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495580,"sequence":41905148,"size":30,"condition":115,"price":4.064,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNDX"},"quote":{"ms_of_day":55478201,"bid_size":11458,"bid_exchange":29,"bid":48.65,"bid_condition":0,"ask_size":8705,"ask_exchange":29,"ask":48.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNDX"},"ohlc":{"ms_of_day":55495581,"open":49.47,"high":50.0,"low":48.32,"close":48.65,"volume":12409033,"count":32766,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNDX"},"trade":{"ms_of_day":55495581,"sequence":41905154,"size":4,"condition":115,"price":48.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55495219,"bid_size":681,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1008,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55495585,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49381157,"count":450556,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55495585,"sequence":41905168,"size":111,"condition":0,"price":42.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55489741,"bid_size":100,"bid_exchange":29,"bid":268.17,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55495582,"open":271.94,"high":276.6,"low":250.43,"close":268.25,"volume":36479397,"count":508086,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55495582,"sequence":41905157,"size":24,"condition":115,"price":268.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495560,"bid_size":142,"bid_exchange":29,"bid":278.88,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495580,"open":275.25,"high":391.03,"low":168.5,"close":278.92,"volume":581399073,"count":6833680,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495580,"sequence":41905149,"size":3,"condition":115,"price":278.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"quote":{"ms_of_day":55494450,"bid_size":1,"bid_exchange":29,"bid":36.52,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":36.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"ohlc":{"ms_of_day":55495585,"open":33.73,"high":37.45,"low":30.77,"close":36.52,"volume":8215939,"count":98092,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"trade":{"ms_of_day":55495585,"sequence":41905169,"size":3,"condition":115,"price":36.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CINF"},"quote":{"ms_of_day":55494516,"bid_size":20,"bid_exchange":29,"bid":147.51,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":147.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CINF"},"ohlc":{"ms_of_day":55495582,"open":146.98,"high":151.0,"low":140.89,"close":147.56,"volume":4106030,"count":68472,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CINF"},"trade":{"ms_of_day":55495582,"sequence":41905156,"size":1,"condition":115,"price":147.568,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HR"},"quote":{"ms_of_day":55490655,"bid_size":206,"bid_exchange":29,"bid":16.75,"bid_condition":0,"ask_size":918,"ask_exchange":29,"ask":16.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HR"},"ohlc":{"ms_of_day":55495584,"open":15.91,"high":17.99,"low":15.91,"close":16.75,"volume":4335390,"count":48589,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HR"},"trade":{"ms_of_day":55495584,"sequence":41905162,"size":9,"condition":115,"price":16.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYLB"},"quote":{"ms_of_day":55495560,"bid_size":29348,"bid_exchange":29,"bid":36.19,"bid_condition":0,"ask_size":7709,"ask_exchange":29,"ask":36.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYLB"},"ohlc":{"ms_of_day":55495582,"open":36.46,"high":36.687,"low":35.52,"close":36.195,"volume":3929334,"count":8792,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYLB"},"trade":{"ms_of_day":55495582,"sequence":41905158,"size":19,"condition":115,"price":36.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CI"},"quote":{"ms_of_day":55494817,"bid_size":12,"bid_exchange":29,"bid":326.39,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":326.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CI"},"ohlc":{"ms_of_day":55495584,"open":307.36,"high":328.0,"low":294.524,"close":326.53,"volume":3485927,"count":90964,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CI"},"trade":{"ms_of_day":55495584,"sequence":41905164,"size":13,"condition":115,"price":326.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEUP"},"quote":{"ms_of_day":55476632,"bid_size":1000,"bid_exchange":29,"bid":5.8,"bid_condition":0,"ask_size":138,"ask_exchange":29,"ask":6.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEUP"},"ohlc":{"ms_of_day":55495582,"open":5.49,"high":6.12,"low":4.65,"close":5.89,"volume":243273,"count":1910,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEUP"},"trade":{"ms_of_day":55495582,"sequence":41905159,"size":100,"condition":0,"price":5.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55494590,"bid_size":22,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55495584,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8663504,"count":114772,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55495584,"sequence":41905163,"size":66,"condition":115,"price":62.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CI"},"quote":{"ms_of_day":55494817,"bid_size":12,"bid_exchange":29,"bid":326.39,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":326.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CI"},"ohlc":{"ms_of_day":55495585,"open":307.36,"high":328.0,"low":294.524,"close":326.53,"volume":3485928,"count":90965,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CI"},"trade":{"ms_of_day":55495585,"sequence":41905170,"size":1,"condition":115,"price":326.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55495156,"bid_size":200,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55495582,"open":396.67,"high":422.54,"low":362.97,"close":392.2,"volume":111081496,"count":1560117,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55495582,"sequence":41905160,"size":1,"condition":115,"price":392.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55495561,"bid_size":270,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":91.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55495585,"open":75.63,"high":97.3,"low":73.45,"close":91.77,"volume":276978154,"count":1851821,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55495585,"sequence":41905171,"size":4,"condition":115,"price":91.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"quote":{"ms_of_day":55495376,"bid_size":100,"bid_exchange":29,"bid":84.21,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":84.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"ohlc":{"ms_of_day":55495584,"open":87.92,"high":90.99,"low":78.0,"close":84.21,"volume":19487740,"count":266661,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"trade":{"ms_of_day":55495584,"sequence":41905165,"size":1,"condition":115,"price":84.2116,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55495156,"bid_size":200,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55495583,"open":396.67,"high":422.54,"low":362.97,"close":392.2,"volume":111081498,"count":1560118,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55495583,"sequence":41905161,"size":2,"condition":115,"price":392.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUMP"},"quote":{"ms_of_day":55490989,"bid_size":916,"bid_exchange":29,"bid":7.62,"bid_condition":0,"ask_size":290,"ask_exchange":29,"ask":7.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUMP"},"ohlc":{"ms_of_day":55495584,"open":6.77,"high":7.66,"low":6.69,"close":7.63,"volume":2687454,"count":32280,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUMP"},"trade":{"ms_of_day":55495584,"sequence":41905167,"size":1,"condition":115,"price":7.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55495145,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55495585,"open":28.54,"high":28.75,"low":27.29,"close":27.78,"volume":49553473,"count":396242,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55495585,"sequence":41905172,"size":1428,"condition":0,"price":27.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55493131,"bid_size":1740,"bid_exchange":29,"bid":12.24,"bid_condition":0,"ask_size":3648,"ask_exchange":29,"ask":12.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55495588,"open":12.61,"high":12.64,"low":11.33,"close":12.24,"volume":32201198,"count":149805,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55495588,"sequence":41905175,"size":11,"condition":115,"price":12.245,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55495573,"bid_size":663,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55495592,"open":73.85,"high":80.22,"low":66.38,"close":72.44,"volume":47639744,"count":529774,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55495592,"sequence":41905182,"size":65,"condition":115,"price":72.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"quote":{"ms_of_day":55494944,"bid_size":200,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":32.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"ohlc":{"ms_of_day":55495587,"open":34.12,"high":39.36,"low":29.66,"close":32.04,"volume":4766243,"count":63984,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"trade":{"ms_of_day":55495587,"sequence":41905174,"size":100,"condition":0,"price":32.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"quote":{"ms_of_day":55495562,"bid_size":10,"bid_exchange":29,"bid":98.68,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":98.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"ohlc":{"ms_of_day":55495589,"open":102.47,"high":103.87,"low":96.51,"close":98.69,"volume":5932258,"count":93368,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"trade":{"ms_of_day":55495589,"sequence":41905176,"size":12,"condition":115,"price":98.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55495586,"open":0.6416,"high":9.86,"low":0.52,"close":5.88,"volume":121834,"count":11125,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55495586,"sequence":41905173,"size":1,"condition":115,"price":5.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIR"},"quote":{"ms_of_day":55491588,"bid_size":8,"bid_exchange":29,"bid":68.42,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":68.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIR"},"ohlc":{"ms_of_day":55495589,"open":61.66,"high":71.35,"low":61.5,"close":68.61,"volume":557656,"count":18134,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIR"},"trade":{"ms_of_day":55495589,"sequence":41905177,"size":1,"condition":115,"price":68.6106,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55495470,"bid_size":30,"bid_exchange":29,"bid":286.74,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55495597,"open":254.89,"high":327.92,"low":230.0,"close":286.95,"volume":40339665,"count":533381,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55495597,"sequence":41905188,"size":2,"condition":115,"price":286.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"quote":{"ms_of_day":55486844,"bid_size":24,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":198,"ask_exchange":29,"ask":225.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"ohlc":{"ms_of_day":55495593,"open":285.5,"high":289.75,"low":208.0,"close":224.9,"volume":11651646,"count":163717,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"trade":{"ms_of_day":55495593,"sequence":41905183,"size":1,"condition":115,"price":224.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"quote":{"ms_of_day":55491461,"bid_size":103,"bid_exchange":29,"bid":273.61,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":273.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"ohlc":{"ms_of_day":55495598,"open":296.25,"high":301.58,"low":253.51,"close":273.76,"volume":16811152,"count":401370,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"trade":{"ms_of_day":55495598,"sequence":41905190,"size":1,"condition":115,"price":273.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTZ"},"quote":{"ms_of_day":55480665,"bid_size":109,"bid_exchange":29,"bid":14.07,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":14.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTZ"},"ohlc":{"ms_of_day":55495589,"open":13.5,"high":14.39,"low":12.57,"close":14.07,"volume":3032183,"count":43806,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTZ"},"trade":{"ms_of_day":55495589,"sequence":41905178,"size":1,"condition":115,"price":14.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55495574,"bid_size":3077,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":2680,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55495590,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39059601,"count":182545,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55495590,"sequence":41905179,"size":200,"condition":0,"price":9.185,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55495575,"bid_size":400,"bid_exchange":29,"bid":523.66,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55495597,"open":546.43,"high":562.43,"low":482.2,"close":523.67,"volume":36596887,"count":1629791,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55495597,"sequence":41905189,"size":8,"condition":115,"price":523.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLO"},"quote":{"ms_of_day":55490194,"bid_size":2985,"bid_exchange":29,"bid":1.56,"bid_condition":0,"ask_size":5614,"ask_exchange":29,"ask":1.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLO"},"ohlc":{"ms_of_day":55495591,"open":1.89,"high":2.2,"low":1.49,"close":1.56,"volume":32505129,"count":65887,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLO"},"trade":{"ms_of_day":55495591,"sequence":41905180,"size":1,"condition":115,"price":1.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLO"},"quote":{"ms_of_day":55490194,"bid_size":2985,"bid_exchange":29,"bid":1.56,"bid_condition":0,"ask_size":5614,"ask_exchange":29,"ask":1.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLO"},"ohlc":{"ms_of_day":55495591,"open":1.89,"high":2.2,"low":1.49,"close":1.56,"volume":32505152,"count":65888,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLO"},"trade":{"ms_of_day":55495591,"sequence":41905181,"size":23,"condition":115,"price":1.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55488545,"bid_size":100,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":475,"ask_exchange":29,"ask":96.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55495600,"open":102.75,"high":108.0,"low":80.66,"close":96.6,"volume":16539442,"count":257913,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55495600,"sequence":41905191,"size":4,"condition":115,"price":96.608,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLO"},"quote":{"ms_of_day":55490194,"bid_size":2985,"bid_exchange":29,"bid":1.56,"bid_condition":0,"ask_size":5614,"ask_exchange":29,"ask":1.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLO"},"ohlc":{"ms_of_day":55495594,"open":1.89,"high":2.2,"low":1.49,"close":1.56,"volume":32505252,"count":65889,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLO"},"trade":{"ms_of_day":55495594,"sequence":41905184,"size":100,"condition":0,"price":1.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLO"},"quote":{"ms_of_day":55490194,"bid_size":2985,"bid_exchange":29,"bid":1.56,"bid_condition":0,"ask_size":5614,"ask_exchange":29,"ask":1.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLO"},"ohlc":{"ms_of_day":55495594,"open":1.89,"high":2.2,"low":1.49,"close":1.56,"volume":32505344,"count":65890,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLO"},"trade":{"ms_of_day":55495594,"sequence":41905185,"size":92,"condition":115,"price":1.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495560,"bid_size":142,"bid_exchange":29,"bid":278.88,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495595,"open":275.25,"high":391.03,"low":168.5,"close":278.95,"volume":581399075,"count":6833681,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495595,"sequence":41905186,"size":2,"condition":115,"price":278.9599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSO"},"quote":{"ms_of_day":55479978,"bid_size":1,"bid_exchange":29,"bid":515.92,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":516.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSO"},"ohlc":{"ms_of_day":55495596,"open":492.0,"high":524.28,"low":473.6,"close":516.34,"volume":905826,"count":51224,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSO"},"trade":{"ms_of_day":55495596,"sequence":41905187,"size":5,"condition":115,"price":516.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55493447,"bid_size":3,"bid_exchange":29,"bid":119.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":119.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55495601,"open":142.0,"high":148.1,"low":111.02,"close":119.7,"volume":17542650,"count":270130,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55495601,"sequence":41905194,"size":1,"condition":115,"price":119.7054,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55495601,"open":0.6416,"high":9.86,"low":0.52,"close":5.76,"volume":121835,"count":11126,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55495601,"sequence":41905195,"size":1,"condition":115,"price":5.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55454271,"bid_size":62,"bid_exchange":29,"bid":14.66,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":14.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55495601,"open":16.57,"high":16.73,"low":12.96,"close":14.66,"volume":16329194,"count":131149,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55495601,"sequence":41905197,"size":40,"condition":115,"price":14.6619,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"quote":{"ms_of_day":55491327,"bid_size":15502,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":5600,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"ohlc":{"ms_of_day":55495601,"open":4.77,"high":5.04,"low":2.85,"close":3.128,"volume":190729852,"count":367029,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"trade":{"ms_of_day":55495601,"sequence":41905198,"size":1100,"condition":0,"price":3.1286,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSTS"},"quote":{"ms_of_day":55495587,"bid_size":683,"bid_exchange":29,"bid":10.18,"bid_condition":0,"ask_size":2460,"ask_exchange":29,"ask":10.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSTS"},"ohlc":{"ms_of_day":55495601,"open":11.5,"high":11.58,"low":9.565,"close":10.185,"volume":7950648,"count":61516,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSTS"},"trade":{"ms_of_day":55495601,"sequence":41905193,"size":3,"condition":115,"price":10.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XERS"},"quote":{"ms_of_day":55490597,"bid_size":4324,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":1578,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XERS"},"ohlc":{"ms_of_day":55495602,"open":5.54,"high":5.97,"low":5.35,"close":5.61,"volume":12691508,"count":49455,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XERS"},"trade":{"ms_of_day":55495602,"sequence":41905199,"size":25,"condition":115,"price":5.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"quote":{"ms_of_day":55490482,"bid_size":18,"bid_exchange":29,"bid":189.82,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":190.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"ohlc":{"ms_of_day":55495605,"open":269.56,"high":275.54,"low":183.0,"close":189.82,"volume":20373164,"count":325328,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"trade":{"ms_of_day":55495605,"sequence":41905208,"size":7,"condition":115,"price":189.8213,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"quote":{"ms_of_day":55494298,"bid_size":459,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":1262,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"ohlc":{"ms_of_day":55495600,"open":17.49,"high":17.7,"low":13.24,"close":14.48,"volume":4273476,"count":64367,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"trade":{"ms_of_day":55495600,"sequence":41905192,"size":29,"condition":115,"price":14.4802,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55495365,"bid_size":930,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":166,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55495603,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57525160,"count":608383,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55495603,"sequence":41905202,"size":2,"condition":115,"price":70.3419,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55495362,"bid_size":6,"bid_exchange":29,"bid":49.28,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":49.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55495605,"open":60.99,"high":60.99,"low":47.87,"close":49.28,"volume":7807953,"count":116216,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55495605,"sequence":41905209,"size":8,"condition":115,"price":49.2813,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"quote":{"ms_of_day":55469035,"bid_size":101,"bid_exchange":29,"bid":38.87,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":38.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"ohlc":{"ms_of_day":55495603,"open":34.29,"high":38.91,"low":33.15,"close":38.89,"volume":3164431,"count":61623,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"trade":{"ms_of_day":55495603,"sequence":41905200,"size":1,"condition":115,"price":38.896,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMR"},"quote":{"ms_of_day":55474940,"bid_size":1400,"bid_exchange":29,"bid":6.63,"bid_condition":0,"ask_size":634,"ask_exchange":29,"ask":6.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMR"},"ohlc":{"ms_of_day":55495601,"open":6.52,"high":6.67,"low":6.41,"close":6.64,"volume":566235,"count":4254,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMR"},"trade":{"ms_of_day":55495601,"sequence":41905196,"size":21,"condition":115,"price":6.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"quote":{"ms_of_day":55495369,"bid_size":103,"bid_exchange":29,"bid":54.49,"bid_condition":0,"ask_size":351,"ask_exchange":29,"ask":54.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"ohlc":{"ms_of_day":55495604,"open":56.59,"high":57.25,"low":52.85,"close":54.5,"volume":16279582,"count":212015,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"trade":{"ms_of_day":55495604,"sequence":41905204,"size":5,"condition":115,"price":54.504,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTZ"},"quote":{"ms_of_day":55495566,"bid_size":600,"bid_exchange":29,"bid":11.25,"bid_condition":0,"ask_size":3400,"ask_exchange":29,"ask":11.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTZ"},"ohlc":{"ms_of_day":55495604,"open":20.58,"high":26.0,"low":10.87,"close":11.25,"volume":49996129,"count":180281,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTZ"},"trade":{"ms_of_day":55495604,"sequence":41905205,"size":25,"condition":115,"price":11.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUL"},"quote":{"ms_of_day":55494380,"bid_size":55,"bid_exchange":29,"bid":56.85,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":56.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUL"},"ohlc":{"ms_of_day":55495608,"open":57.21,"high":61.05,"low":52.6,"close":57.14,"volume":1638374,"count":42175,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUL"},"trade":{"ms_of_day":55495608,"sequence":41905214,"size":18,"condition":115,"price":57.1463,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55495604,"open":0.6416,"high":9.86,"low":0.52,"close":5.5501,"volume":121836,"count":11127,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55495604,"sequence":41905206,"size":1,"condition":115,"price":5.5501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARW"},"quote":{"ms_of_day":55489309,"bid_size":8,"bid_exchange":29,"bid":105.11,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":105.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARW"},"ohlc":{"ms_of_day":55495603,"open":109.57,"high":114.285,"low":100.85,"close":105.197,"volume":2209235,"count":71218,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARW"},"trade":{"ms_of_day":55495603,"sequence":41905201,"size":1,"condition":115,"price":105.1979,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"quote":{"ms_of_day":55489989,"bid_size":221,"bid_exchange":29,"bid":29.92,"bid_condition":0,"ask_size":634,"ask_exchange":29,"ask":29.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"ohlc":{"ms_of_day":55495606,"open":31.73,"high":32.59,"low":27.67,"close":29.92,"volume":6516914,"count":83152,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"trade":{"ms_of_day":55495606,"sequence":41905211,"size":31,"condition":115,"price":29.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55495574,"bid_size":3077,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":2680,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55495604,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39061557,"count":182546,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55495604,"sequence":41905207,"size":1956,"condition":0,"price":9.1899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RETO"},"quote":{"ms_of_day":53949941,"bid_size":54,"bid_exchange":29,"bid":3.52,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":3.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RETO"},"ohlc":{"ms_of_day":55495603,"open":4.59,"high":4.7,"low":3.2,"close":4.08,"volume":93352,"count":16102,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RETO"},"trade":{"ms_of_day":55495603,"sequence":41905203,"size":1,"condition":115,"price":4.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNDY"},"quote":{"ms_of_day":55468017,"bid_size":12,"bid_exchange":29,"bid":257.39,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":258.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNDY"},"ohlc":{"ms_of_day":55495608,"open":297.41,"high":304.86,"low":225.0,"close":257.45,"volume":3967245,"count":70894,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNDY"},"trade":{"ms_of_day":55495608,"sequence":41905213,"size":3,"condition":115,"price":257.4533,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHCO"},"quote":{"ms_of_day":55478219,"bid_size":91,"bid_exchange":29,"bid":120.03,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":120.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHCO"},"ohlc":{"ms_of_day":55495606,"open":114.73,"high":121.03,"low":110.58,"close":120.06,"volume":221480,"count":7320,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHCO"},"trade":{"ms_of_day":55495606,"sequence":41905210,"size":1,"condition":115,"price":120.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55495607,"open":0.6416,"high":9.86,"low":0.52,"close":5.6866,"volume":121837,"count":11128,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55495607,"sequence":41905212,"size":1,"condition":115,"price":5.6866,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55495373,"bid_size":210,"bid_exchange":29,"bid":75.29,"bid_condition":0,"ask_size":660,"ask_exchange":29,"ask":75.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55495609,"open":75.91,"high":86.09,"low":72.69,"close":75.3,"volume":83288562,"count":672250,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55495609,"sequence":41905216,"size":7,"condition":115,"price":75.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55495013,"bid_size":13,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55495608,"open":162.19,"high":169.59,"low":137.51,"close":146.34,"volume":46529016,"count":698644,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55495608,"sequence":41905215,"size":9,"condition":115,"price":146.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55495194,"bid_size":225,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55495610,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4785678,"count":67623,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55495610,"sequence":41905218,"size":100,"condition":0,"price":27.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55495194,"bid_size":225,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55495610,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4785704,"count":67624,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55495610,"sequence":41905219,"size":26,"condition":115,"price":27.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55494341,"bid_size":51,"bid_exchange":29,"bid":516.43,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":516.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55495609,"open":476.0,"high":525.81,"low":460.0,"close":516.65,"volume":6857061,"count":145346,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55495609,"sequence":41905217,"size":20,"condition":115,"price":516.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55495194,"bid_size":225,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55495610,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4785804,"count":67625,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55495610,"sequence":41905220,"size":100,"condition":0,"price":27.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55495194,"bid_size":225,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55495610,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4785904,"count":67626,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55495610,"sequence":41905221,"size":100,"condition":0,"price":27.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55495611,"open":0.6416,"high":9.86,"low":0.52,"close":5.5501,"volume":121838,"count":11129,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55495611,"sequence":41905223,"size":1,"condition":115,"price":5.5501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55495194,"bid_size":225,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55495610,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4785932,"count":67627,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55495610,"sequence":41905222,"size":28,"condition":115,"price":27.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"quote":{"ms_of_day":55494450,"bid_size":1,"bid_exchange":29,"bid":36.52,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":36.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"ohlc":{"ms_of_day":55495611,"open":33.73,"high":37.45,"low":30.77,"close":36.53,"volume":8216039,"count":98093,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"trade":{"ms_of_day":55495611,"sequence":41905224,"size":100,"condition":0,"price":36.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55495383,"bid_size":300,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":35.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55495613,"open":41.93,"high":43.389,"low":35.03,"close":35.481,"volume":203299783,"count":1038839,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55495613,"sequence":41905227,"size":3,"condition":115,"price":35.4817,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSP"},"quote":{"ms_of_day":55493555,"bid_size":503,"bid_exchange":29,"bid":12.67,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":12.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSP"},"ohlc":{"ms_of_day":55495612,"open":16.87,"high":16.87,"low":10.01,"close":12.69,"volume":3298976,"count":38063,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSP"},"trade":{"ms_of_day":55495612,"sequence":41905225,"size":1,"condition":115,"price":12.6935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55495383,"bid_size":300,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":35.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55495613,"open":41.93,"high":43.389,"low":35.03,"close":35.481,"volume":203299818,"count":1038840,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55495613,"sequence":41905228,"size":35,"condition":115,"price":35.4817,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55495194,"bid_size":225,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55495613,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4785942,"count":67628,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55495613,"sequence":41905229,"size":10,"condition":115,"price":27.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55493721,"bid_size":10,"bid_exchange":29,"bid":166.89,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":166.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55495615,"open":150.5,"high":168.24,"low":143.84,"close":166.899,"volume":27120175,"count":480932,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55495615,"sequence":41905232,"size":1,"condition":115,"price":166.8991,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRP"},"quote":{"ms_of_day":55484682,"bid_size":657,"bid_exchange":29,"bid":26.47,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":26.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRP"},"ohlc":{"ms_of_day":55495617,"open":21.71,"high":26.99,"low":21.5,"close":26.48,"volume":8043939,"count":50139,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRP"},"trade":{"ms_of_day":55495617,"sequence":41905241,"size":89,"condition":115,"price":26.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"quote":{"ms_of_day":55493333,"bid_size":160,"bid_exchange":29,"bid":86.01,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":86.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"ohlc":{"ms_of_day":55495612,"open":80.74,"high":90.8,"low":67.58,"close":86.04,"volume":33095468,"count":359172,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"trade":{"ms_of_day":55495612,"sequence":41905226,"size":3,"condition":115,"price":86.0492,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55495574,"bid_size":190,"bid_exchange":29,"bid":106.95,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":106.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55495615,"open":102.16,"high":116.11,"low":92.11,"close":106.95,"volume":105014655,"count":865842,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55495615,"sequence":41905233,"size":7,"condition":115,"price":106.958,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55495592,"bid_size":663,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55495615,"open":73.85,"high":80.22,"low":66.38,"close":72.44,"volume":47639871,"count":529775,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55495615,"sequence":41905231,"size":127,"condition":0,"price":72.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55495615,"open":0.6416,"high":9.86,"low":0.52,"close":5.56,"volume":121839,"count":11130,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55495615,"sequence":41905230,"size":1,"condition":115,"price":5.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"quote":{"ms_of_day":55494832,"bid_size":31,"bid_exchange":29,"bid":510.69,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":511.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"ohlc":{"ms_of_day":55495617,"open":561.79,"high":575.0,"low":500.0,"close":510.88,"volume":2582152,"count":60124,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"trade":{"ms_of_day":55495617,"sequence":41905240,"size":3,"condition":115,"price":510.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OHI"},"quote":{"ms_of_day":55495130,"bid_size":192,"bid_exchange":29,"bid":37.64,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":37.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OHI"},"ohlc":{"ms_of_day":55495615,"open":36.84,"high":38.64,"low":36.26,"close":37.64,"volume":8570597,"count":112223,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OHI"},"trade":{"ms_of_day":55495615,"sequence":41905234,"size":40,"condition":115,"price":37.6424,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55490117,"bid_size":21,"bid_exchange":29,"bid":214.62,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":214.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55495617,"open":211.82,"high":215.22,"low":204.73,"close":214.65,"volume":19022822,"count":234572,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55495617,"sequence":41905242,"size":1,"condition":115,"price":214.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRSH"},"quote":{"ms_of_day":55494295,"bid_size":1751,"bid_exchange":29,"bid":15.37,"bid_condition":0,"ask_size":897,"ask_exchange":29,"ask":15.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRSH"},"ohlc":{"ms_of_day":55495617,"open":15.7552,"high":16.98,"low":13.865,"close":15.375,"volume":11175495,"count":82010,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRSH"},"trade":{"ms_of_day":55495617,"sequence":41905238,"size":21,"condition":115,"price":15.375,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55495616,"open":0.6416,"high":9.86,"low":0.52,"close":5.76,"volume":121840,"count":11131,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55495616,"sequence":41905235,"size":1,"condition":115,"price":5.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"quote":{"ms_of_day":55491461,"bid_size":103,"bid_exchange":29,"bid":273.61,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":273.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"ohlc":{"ms_of_day":55495617,"open":296.25,"high":301.58,"low":253.51,"close":273.69,"volume":16811153,"count":401371,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"trade":{"ms_of_day":55495617,"sequence":41905239,"size":1,"condition":115,"price":273.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIN"},"quote":{"ms_of_day":55494971,"bid_size":350,"bid_exchange":29,"bid":36.48,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":36.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIN"},"ohlc":{"ms_of_day":55495616,"open":38.31,"high":38.5,"low":32.72,"close":36.51,"volume":3463928,"count":48690,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIN"},"trade":{"ms_of_day":55495616,"sequence":41905236,"size":4,"condition":115,"price":36.515,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"quote":{"ms_of_day":55479533,"bid_size":902,"bid_exchange":29,"bid":6.21,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":6.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"ohlc":{"ms_of_day":55495620,"open":6.06,"high":6.79,"low":5.67,"close":6.2,"volume":2899060,"count":23933,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"trade":{"ms_of_day":55495620,"sequence":41905243,"size":13,"condition":115,"price":6.2055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SERV"},"quote":{"ms_of_day":55495363,"bid_size":1375,"bid_exchange":29,"bid":6.82,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":6.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SERV"},"ohlc":{"ms_of_day":55495616,"open":8.27,"high":8.31,"low":6.45,"close":6.82,"volume":12211848,"count":91637,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SERV"},"trade":{"ms_of_day":55495616,"sequence":41905237,"size":1,"condition":115,"price":6.8288,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55495423,"bid_size":2734,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":785,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55495620,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44119734,"count":126115,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55495620,"sequence":41905244,"size":200,"condition":95,"price":29.94,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"quote":{"ms_of_day":55494485,"bid_size":584,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":34.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"ohlc":{"ms_of_day":55495622,"open":29.7,"high":35.25,"low":28.54,"close":34.14,"volume":49095350,"count":275812,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"trade":{"ms_of_day":55495622,"sequence":41905246,"size":2,"condition":115,"price":34.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBTA"},"quote":{"ms_of_day":55478221,"bid_size":133,"bid_exchange":29,"bid":45.0,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":45.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBTA"},"ohlc":{"ms_of_day":55495626,"open":32.08,"high":45.25,"low":31.25,"close":45.12,"volume":2179875,"count":48186,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBTA"},"trade":{"ms_of_day":55495626,"sequence":41905250,"size":3,"condition":115,"price":45.1277,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55495622,"open":0.6416,"high":9.86,"low":0.52,"close":5.76,"volume":121841,"count":11132,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55495622,"sequence":41905247,"size":1,"condition":115,"price":5.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"quote":{"ms_of_day":55487056,"bid_size":2,"bid_exchange":29,"bid":235.94,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":236.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"ohlc":{"ms_of_day":55495621,"open":242.64,"high":299.998,"low":228.0,"close":236.01,"volume":2054632,"count":55502,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"trade":{"ms_of_day":55495621,"sequence":41905245,"size":13,"condition":115,"price":236.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"quote":{"ms_of_day":55484796,"bid_size":108,"bid_exchange":29,"bid":21.05,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":21.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"ohlc":{"ms_of_day":55495624,"open":20.76,"high":22.19,"low":18.66,"close":21.055,"volume":6102245,"count":63363,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"trade":{"ms_of_day":55495624,"sequence":41905249,"size":1500,"condition":0,"price":21.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"quote":{"ms_of_day":55473812,"bid_size":199,"bid_exchange":29,"bid":11.29,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":11.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"ohlc":{"ms_of_day":55495628,"open":11.32,"high":12.46,"low":10.3,"close":11.29,"volume":3011616,"count":52526,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"trade":{"ms_of_day":55495628,"sequence":41905255,"size":1,"condition":115,"price":11.2903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"quote":{"ms_of_day":55492588,"bid_size":315,"bid_exchange":29,"bid":58.71,"bid_condition":0,"ask_size":236,"ask_exchange":29,"ask":58.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"ohlc":{"ms_of_day":55495627,"open":59.09,"high":63.08,"low":55.74,"close":58.71,"volume":7294715,"count":82001,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"trade":{"ms_of_day":55495627,"sequence":41905251,"size":2,"condition":115,"price":58.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"quote":{"ms_of_day":55470031,"bid_size":33,"bid_exchange":29,"bid":212.9,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":213.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"ohlc":{"ms_of_day":55495627,"open":213.66,"high":225.21,"low":185.0,"close":212.98,"volume":5708053,"count":114313,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"trade":{"ms_of_day":55495627,"sequence":41905252,"size":2,"condition":115,"price":212.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVLV"},"quote":{"ms_of_day":55489653,"bid_size":2795,"bid_exchange":29,"bid":3.2,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":3.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVLV"},"ohlc":{"ms_of_day":55495627,"open":3.4,"high":3.4,"low":2.96,"close":3.205,"volume":2226171,"count":13683,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVLV"},"trade":{"ms_of_day":55495627,"sequence":41905253,"size":13,"condition":115,"price":3.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55495374,"bid_size":100,"bid_exchange":29,"bid":40.74,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55495633,"open":39.1,"high":42.5,"low":36.69,"close":40.75,"volume":20282227,"count":196798,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55495633,"sequence":41905261,"size":500,"condition":0,"price":40.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVLV"},"quote":{"ms_of_day":55489653,"bid_size":2795,"bid_exchange":29,"bid":3.2,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":3.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVLV"},"ohlc":{"ms_of_day":55495627,"open":3.4,"high":3.4,"low":2.96,"close":3.205,"volume":2226185,"count":13684,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVLV"},"trade":{"ms_of_day":55495627,"sequence":41905254,"size":14,"condition":115,"price":3.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PJT"},"quote":{"ms_of_day":55489007,"bid_size":2,"bid_exchange":29,"bid":139.97,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":140.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PJT"},"ohlc":{"ms_of_day":55495628,"open":148.53,"high":159.26,"low":135.67,"close":140.05,"volume":1157470,"count":37927,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PJT"},"trade":{"ms_of_day":55495628,"sequence":41905256,"size":1,"condition":115,"price":140.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"quote":{"ms_of_day":55495615,"bid_size":273,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":1448,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"ohlc":{"ms_of_day":55495622,"open":11.48,"high":11.48,"low":9.56,"close":10.4,"volume":4361361,"count":53413,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"trade":{"ms_of_day":55495622,"sequence":41905248,"size":100,"condition":0,"price":10.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXP"},"quote":{"ms_of_day":55491630,"bid_size":52,"bid_exchange":29,"bid":68.75,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":68.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXP"},"ohlc":{"ms_of_day":55495632,"open":67.69,"high":69.75,"low":63.72,"close":68.8,"volume":4396981,"count":77752,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXP"},"trade":{"ms_of_day":55495632,"sequence":41905259,"size":1,"condition":115,"price":68.805,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55492708,"bid_size":280,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55495630,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96551202,"count":849490,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55495630,"sequence":41905258,"size":3,"condition":115,"price":65.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55495374,"bid_size":100,"bid_exchange":29,"bid":40.74,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55495633,"open":39.1,"high":42.5,"low":36.69,"close":40.74,"volume":20282251,"count":196799,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55495633,"sequence":41905264,"size":24,"condition":96,"price":40.747,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IINN"},"quote":{"ms_of_day":55495596,"bid_size":200,"bid_exchange":29,"bid":0.7122,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.7199,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IINN"},"ohlc":{"ms_of_day":55495633,"open":0.9,"high":0.99,"low":0.71,"close":0.71,"volume":1003649,"count":1928,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IINN"},"trade":{"ms_of_day":55495633,"sequence":41905263,"size":100,"condition":0,"price":0.7199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"quote":{"ms_of_day":55484796,"bid_size":108,"bid_exchange":29,"bid":21.05,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":21.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"ohlc":{"ms_of_day":55495634,"open":20.76,"high":22.19,"low":18.66,"close":21.055,"volume":6102445,"count":63364,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"trade":{"ms_of_day":55495634,"sequence":41905267,"size":200,"condition":0,"price":21.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55495592,"bid_size":663,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55495634,"open":73.85,"high":80.22,"low":66.38,"close":72.44,"volume":47639944,"count":529776,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55495634,"sequence":41905266,"size":73,"condition":115,"price":72.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"quote":{"ms_of_day":55484796,"bid_size":108,"bid_exchange":29,"bid":21.05,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":21.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"ohlc":{"ms_of_day":55495634,"open":20.76,"high":22.19,"low":18.66,"close":21.055,"volume":6102645,"count":63365,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"trade":{"ms_of_day":55495634,"sequence":41905268,"size":200,"condition":0,"price":21.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"quote":{"ms_of_day":55484796,"bid_size":108,"bid_exchange":29,"bid":21.05,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":21.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"ohlc":{"ms_of_day":55495634,"open":20.76,"high":22.19,"low":18.66,"close":21.055,"volume":6102745,"count":63366,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"trade":{"ms_of_day":55495634,"sequence":41905269,"size":100,"condition":0,"price":21.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBH"},"quote":{"ms_of_day":55478219,"bid_size":5,"bid_exchange":29,"bid":85.96,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":86.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBH"},"ohlc":{"ms_of_day":55495635,"open":84.13,"high":87.87,"low":81.83,"close":86.0,"volume":896753,"count":30026,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBH"},"trade":{"ms_of_day":55495635,"sequence":41905273,"size":1,"condition":115,"price":86.0077,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"quote":{"ms_of_day":55484796,"bid_size":108,"bid_exchange":29,"bid":21.05,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":21.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"ohlc":{"ms_of_day":55495634,"open":20.76,"high":22.19,"low":18.66,"close":21.055,"volume":6102845,"count":63367,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"trade":{"ms_of_day":55495634,"sequence":41905270,"size":100,"condition":0,"price":21.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55495373,"bid_size":210,"bid_exchange":29,"bid":75.29,"bid_condition":0,"ask_size":660,"ask_exchange":29,"ask":75.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55495629,"open":75.91,"high":86.09,"low":72.69,"close":75.3,"volume":83288575,"count":672251,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55495629,"sequence":41905257,"size":13,"condition":115,"price":75.3011,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"quote":{"ms_of_day":55484796,"bid_size":108,"bid_exchange":29,"bid":21.05,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":21.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"ohlc":{"ms_of_day":55495634,"open":20.76,"high":22.19,"low":18.66,"close":21.055,"volume":6102945,"count":63368,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"trade":{"ms_of_day":55495634,"sequence":41905271,"size":100,"condition":0,"price":21.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"quote":{"ms_of_day":55484796,"bid_size":108,"bid_exchange":29,"bid":21.05,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":21.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"ohlc":{"ms_of_day":55495635,"open":20.76,"high":22.19,"low":18.66,"close":21.055,"volume":6103045,"count":63369,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"trade":{"ms_of_day":55495635,"sequence":41905272,"size":100,"condition":0,"price":21.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YOU"},"quote":{"ms_of_day":55495155,"bid_size":14,"bid_exchange":29,"bid":27.1,"bid_condition":0,"ask_size":187,"ask_exchange":29,"ask":27.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YOU"},"ohlc":{"ms_of_day":55495646,"open":24.8,"high":28.0,"low":24.24,"close":27.13,"volume":4625747,"count":56431,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YOU"},"trade":{"ms_of_day":55495646,"sequence":41905284,"size":52,"condition":115,"price":27.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"quote":{"ms_of_day":55494928,"bid_size":4636,"bid_exchange":29,"bid":0.77,"bid_condition":0,"ask_size":8900,"ask_exchange":29,"ask":0.7701,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"ohlc":{"ms_of_day":55495634,"open":2.13,"high":2.13,"low":0.53,"close":0.77,"volume":130054733,"count":164459,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"trade":{"ms_of_day":55495634,"sequence":41905278,"size":60,"condition":115,"price":0.7701,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55495129,"bid_size":323,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":1547,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55495637,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32340820,"count":229657,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55495637,"sequence":41905274,"size":70,"condition":96,"price":58.4551,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55495648,"open":438.56,"high":460.41,"low":382.45,"close":397.26,"volume":25025437,"count":387429,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55495648,"sequence":41905285,"size":3,"condition":115,"price":397.2633,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55495644,"open":577.24,"high":584.34,"low":516.0,"close":557.96,"volume":11717980,"count":325408,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55495644,"sequence":41905280,"size":1,"condition":115,"price":557.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"quote":{"ms_of_day":55492297,"bid_size":1188,"bid_exchange":29,"bid":10.23,"bid_condition":0,"ask_size":553,"ask_exchange":29,"ask":10.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"ohlc":{"ms_of_day":55495632,"open":9.49,"high":10.44,"low":9.2,"close":10.23,"volume":3510258,"count":35339,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"trade":{"ms_of_day":55495632,"sequence":41905260,"size":83,"condition":115,"price":10.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"quote":{"ms_of_day":55488111,"bid_size":4726,"bid_exchange":29,"bid":5.36,"bid_condition":0,"ask_size":4438,"ask_exchange":29,"ask":5.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"ohlc":{"ms_of_day":55495649,"open":6.26,"high":6.8,"low":5.13,"close":5.36,"volume":23234174,"count":112530,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"trade":{"ms_of_day":55495649,"sequence":41905286,"size":1,"condition":115,"price":5.3688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFG"},"quote":{"ms_of_day":55484859,"bid_size":61,"bid_exchange":29,"bid":85.45,"bid_condition":0,"ask_size":176,"ask_exchange":29,"ask":85.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFG"},"ohlc":{"ms_of_day":55495644,"open":85.97,"high":87.62,"low":75.71,"close":85.45,"volume":6540132,"count":90280,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFG"},"trade":{"ms_of_day":55495644,"sequence":41905283,"size":1,"condition":115,"price":85.4514,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55495129,"bid_size":323,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":1547,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55495639,"open":54.01,"high":58.86,"low":54.0,"close":58.44,"volume":32340920,"count":229658,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55495639,"sequence":41905276,"size":100,"condition":0,"price":58.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55490326,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":98.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55495633,"open":92.98,"high":100.58,"low":84.75,"close":98.0,"volume":14379997,"count":204859,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55495633,"sequence":41905262,"size":100,"condition":0,"price":98.0025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55495129,"bid_size":323,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":1547,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55495641,"open":54.01,"high":58.86,"low":54.0,"close":58.44,"volume":32341020,"count":229659,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55495641,"sequence":41905277,"size":100,"condition":0,"price":58.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"quote":{"ms_of_day":55492854,"bid_size":39,"bid_exchange":29,"bid":15.19,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"ohlc":{"ms_of_day":55495655,"open":13.11,"high":18.0,"low":12.63,"close":15.19,"volume":2469205,"count":34239,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"trade":{"ms_of_day":55495655,"sequence":41905298,"size":40,"condition":115,"price":15.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55495374,"bid_size":100,"bid_exchange":29,"bid":40.74,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55495649,"open":39.1,"high":42.5,"low":36.69,"close":40.75,"volume":20282651,"count":196800,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55495649,"sequence":41905287,"size":400,"condition":0,"price":40.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495407,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495642,"open":10.61,"high":11.7,"low":10.61,"close":11.685,"volume":208183521,"count":91198,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495642,"sequence":41905279,"size":1165,"condition":0,"price":11.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"quote":{"ms_of_day":55495161,"bid_size":825,"bid_exchange":29,"bid":73.45,"bid_condition":0,"ask_size":429,"ask_exchange":29,"ask":73.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"ohlc":{"ms_of_day":55495633,"open":66.29,"high":74.17,"low":65.2,"close":73.45,"volume":26434729,"count":264301,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"trade":{"ms_of_day":55495633,"sequence":41905265,"size":55,"condition":115,"price":73.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFCR"},"quote":{"ms_of_day":55495638,"bid_size":334,"bid_exchange":29,"bid":6.88,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":6.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFCR"},"ohlc":{"ms_of_day":55495638,"open":5.78,"high":6.95,"low":5.45,"close":6.88,"volume":1351154,"count":10562,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFCR"},"trade":{"ms_of_day":55495638,"sequence":41905275,"size":4,"condition":115,"price":6.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55494027,"bid_size":102,"bid_exchange":29,"bid":87.74,"bid_condition":0,"ask_size":244,"ask_exchange":29,"ask":87.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55495644,"open":94.12,"high":95.16,"low":87.16,"close":87.74,"volume":9939392,"count":142760,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55495644,"sequence":41905281,"size":1,"condition":115,"price":87.7412,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGAU"},"quote":{"ms_of_day":55440091,"bid_size":358,"bid_exchange":29,"bid":6.38,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":6.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGAU"},"ohlc":{"ms_of_day":55495644,"open":6.09,"high":6.455,"low":5.02,"close":6.38,"volume":4826773,"count":14500,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGAU"},"trade":{"ms_of_day":55495644,"sequence":41905282,"size":25,"condition":115,"price":6.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"quote":{"ms_of_day":55495409,"bid_size":1296,"bid_exchange":29,"bid":11.21,"bid_condition":0,"ask_size":2158,"ask_exchange":29,"ask":11.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"ohlc":{"ms_of_day":55495650,"open":12.6285,"high":12.6285,"low":11.05,"close":11.215,"volume":13014911,"count":113576,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"trade":{"ms_of_day":55495650,"sequence":41905288,"size":20,"condition":115,"price":11.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNH"},"quote":{"ms_of_day":55495372,"bid_size":7975,"bid_exchange":29,"bid":12.78,"bid_condition":0,"ask_size":2440,"ask_exchange":29,"ask":12.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNH"},"ohlc":{"ms_of_day":55495651,"open":13.62,"high":13.62,"low":11.911,"close":12.783,"volume":31308772,"count":94973,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNH"},"trade":{"ms_of_day":55495651,"sequence":41905290,"size":2,"condition":115,"price":12.7834,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55495573,"bid_size":2100,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1376,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55495651,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120299822,"count":1209668,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55495651,"sequence":41905289,"size":4,"condition":115,"price":224.9013,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55495611,"bid_size":2977,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":2480,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55495654,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39063503,"count":182547,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55495654,"sequence":41905295,"size":1946,"condition":0,"price":9.1899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"quote":{"ms_of_day":55484796,"bid_size":108,"bid_exchange":29,"bid":21.05,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":21.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"ohlc":{"ms_of_day":55495656,"open":20.76,"high":22.19,"low":18.66,"close":21.055,"volume":6103245,"count":63370,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"trade":{"ms_of_day":55495656,"sequence":41905301,"size":200,"condition":0,"price":21.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55495654,"bid_size":275,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":26.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55495654,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6925843,"count":66945,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55495654,"sequence":41905294,"size":16,"condition":96,"price":26.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55490117,"bid_size":21,"bid_exchange":29,"bid":214.62,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":214.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55495655,"open":211.82,"high":215.22,"low":204.73,"close":214.65,"volume":19022922,"count":234573,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55495655,"sequence":41905300,"size":100,"condition":0,"price":214.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55495453,"bid_size":112,"bid_exchange":29,"bid":79.98,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":79.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55495653,"open":74.21,"high":81.08,"low":69.45,"close":79.98,"volume":27284544,"count":331158,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55495653,"sequence":41905291,"size":21,"condition":115,"price":79.9856,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"quote":{"ms_of_day":55491597,"bid_size":10,"bid_exchange":29,"bid":75.47,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":75.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"ohlc":{"ms_of_day":55495653,"open":75.0,"high":75.7,"low":71.01,"close":75.501,"volume":2341419,"count":55209,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"trade":{"ms_of_day":55495653,"sequence":41905292,"size":7,"condition":115,"price":75.5016,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55495383,"bid_size":300,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":35.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55495653,"open":41.93,"high":43.389,"low":35.03,"close":35.49,"volume":203299878,"count":1038841,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55495653,"sequence":41905293,"size":60,"condition":115,"price":35.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"quote":{"ms_of_day":55491597,"bid_size":10,"bid_exchange":29,"bid":75.47,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":75.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"ohlc":{"ms_of_day":55495654,"open":75.0,"high":75.7,"low":71.01,"close":75.505,"volume":2341435,"count":55210,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"trade":{"ms_of_day":55495654,"sequence":41905296,"size":16,"condition":115,"price":75.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"quote":{"ms_of_day":55491597,"bid_size":10,"bid_exchange":29,"bid":75.47,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":75.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"ohlc":{"ms_of_day":55495654,"open":75.0,"high":75.7,"low":71.01,"close":75.505,"volume":2341436,"count":55211,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"trade":{"ms_of_day":55495654,"sequence":41905297,"size":1,"condition":115,"price":75.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXL"},"quote":{"ms_of_day":55487503,"bid_size":3322,"bid_exchange":29,"bid":4.27,"bid_condition":0,"ask_size":2345,"ask_exchange":29,"ask":4.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXL"},"ohlc":{"ms_of_day":55495655,"open":4.72,"high":4.78,"low":4.19,"close":4.275,"volume":7612296,"count":46604,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXL"},"trade":{"ms_of_day":55495655,"sequence":41905299,"size":100,"condition":0,"price":4.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"quote":{"ms_of_day":55424032,"bid_size":26,"bid_exchange":29,"bid":17.0,"bid_condition":0,"ask_size":362,"ask_exchange":29,"ask":17.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"ohlc":{"ms_of_day":55495663,"open":17.0,"high":22.99,"low":16.01,"close":17.0,"volume":434009,"count":7669,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"trade":{"ms_of_day":55495663,"sequence":41905310,"size":48,"condition":115,"price":17.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBC"},"quote":{"ms_of_day":55493902,"bid_size":11,"bid_exchange":29,"bid":8.91,"bid_condition":0,"ask_size":710,"ask_exchange":29,"ask":8.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBC"},"ohlc":{"ms_of_day":55495659,"open":7.82,"high":9.99,"low":7.82,"close":8.92,"volume":1511690,"count":24488,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBC"},"trade":{"ms_of_day":55495659,"sequence":41905304,"size":200,"condition":4,"price":8.9252,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55495373,"bid_size":8370,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":2170,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55495656,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43712564,"count":143228,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55495656,"sequence":41905302,"size":13,"condition":115,"price":8.625,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"quote":{"ms_of_day":55492650,"bid_size":101,"bid_exchange":29,"bid":213.61,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":213.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"ohlc":{"ms_of_day":55495663,"open":207.51,"high":247.07,"low":196.33,"close":213.53,"volume":3847169,"count":104779,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"trade":{"ms_of_day":55495663,"sequence":41905311,"size":2,"condition":115,"price":213.5309,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IINN"},"quote":{"ms_of_day":55495596,"bid_size":200,"bid_exchange":29,"bid":0.7122,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.7199,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IINN"},"ohlc":{"ms_of_day":55495665,"open":0.9,"high":0.99,"low":0.71,"close":0.71,"volume":1003749,"count":1929,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IINN"},"trade":{"ms_of_day":55495665,"sequence":41905314,"size":100,"condition":0,"price":0.7199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"quote":{"ms_of_day":55495655,"bid_size":39,"bid_exchange":29,"bid":15.19,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":15.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"ohlc":{"ms_of_day":55495657,"open":13.11,"high":18.0,"low":12.63,"close":15.19,"volume":2469215,"count":34240,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"trade":{"ms_of_day":55495657,"sequence":41905303,"size":10,"condition":115,"price":15.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55495528,"bid_size":300,"bid_exchange":29,"bid":54.87,"bid_condition":0,"ask_size":76,"ask_exchange":29,"ask":54.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55495662,"open":63.01,"high":65.17,"low":53.12,"close":54.91,"volume":5859542,"count":92256,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55495662,"sequence":41905307,"size":500,"condition":0,"price":54.9137,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"quote":{"ms_of_day":55472452,"bid_size":4,"bid_exchange":29,"bid":224.52,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":224.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"ohlc":{"ms_of_day":55495666,"open":214.0,"high":226.59,"low":204.24,"close":224.6,"volume":1063605,"count":37626,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"trade":{"ms_of_day":55495666,"sequence":41905320,"size":1,"condition":115,"price":224.6008,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAND"},"quote":{"ms_of_day":55478221,"bid_size":381,"bid_exchange":29,"bid":10.4,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":10.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAND"},"ohlc":{"ms_of_day":55495659,"open":11.76,"high":12.02,"low":10.37,"close":10.4,"volume":930245,"count":11896,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAND"},"trade":{"ms_of_day":55495659,"sequence":41905305,"size":10,"condition":115,"price":10.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKT"},"quote":{"ms_of_day":55495548,"bid_size":10,"bid_exchange":29,"bid":32.88,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKT"},"ohlc":{"ms_of_day":55495665,"open":33.96,"high":34.53,"low":30.89,"close":32.89,"volume":1555376,"count":26697,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKT"},"trade":{"ms_of_day":55495665,"sequence":41905313,"size":100,"condition":0,"price":32.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYH"},"quote":{"ms_of_day":55478222,"bid_size":5,"bid_exchange":29,"bid":13.38,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":13.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYH"},"ohlc":{"ms_of_day":55495662,"open":10.23,"high":13.59,"low":9.502,"close":13.395,"volume":432929,"count":9658,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYH"},"trade":{"ms_of_day":55495662,"sequence":41905306,"size":7,"condition":115,"price":13.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDS"},"quote":{"ms_of_day":55495553,"bid_size":28964,"bid_exchange":29,"bid":20.67,"bid_condition":0,"ask_size":46426,"ask_exchange":29,"ask":20.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDS"},"ohlc":{"ms_of_day":55495664,"open":20.3,"high":22.2,"low":19.96,"close":20.67,"volume":50144049,"count":90540,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDS"},"trade":{"ms_of_day":55495664,"sequence":41905312,"size":50,"condition":115,"price":20.6756,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55495592,"bid_size":663,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55495665,"open":73.85,"high":80.22,"low":66.38,"close":72.44,"volume":47640025,"count":529777,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55495665,"sequence":41905317,"size":81,"condition":115,"price":72.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBCP"},"quote":{"ms_of_day":55495663,"bid_size":183,"bid_exchange":29,"bid":5.35,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":5.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBCP"},"ohlc":{"ms_of_day":55495663,"open":6.19,"high":6.19,"low":5.0,"close":5.35,"volume":644370,"count":7109,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBCP"},"trade":{"ms_of_day":55495663,"sequence":41905308,"size":17,"condition":115,"price":5.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"quote":{"ms_of_day":55490326,"bid_size":5153,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6556,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"ohlc":{"ms_of_day":55495666,"open":2.47,"high":3.42,"low":2.315,"close":3.13,"volume":30248307,"count":88735,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"trade":{"ms_of_day":55495666,"sequence":41905321,"size":1000,"condition":4,"price":3.1301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBCP"},"quote":{"ms_of_day":55495663,"bid_size":181,"bid_exchange":29,"bid":5.35,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":5.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBCP"},"ohlc":{"ms_of_day":55495663,"open":6.19,"high":6.19,"low":5.0,"close":5.35,"volume":644372,"count":7110,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBCP"},"trade":{"ms_of_day":55495663,"sequence":41905309,"size":2,"condition":115,"price":5.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"quote":{"ms_of_day":55495021,"bid_size":2905,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"ohlc":{"ms_of_day":55495665,"open":9.98,"high":9.98,"low":8.0,"close":8.46,"volume":7911188,"count":57422,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"trade":{"ms_of_day":55495665,"sequence":41905315,"size":6,"condition":115,"price":8.465,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"quote":{"ms_of_day":55495021,"bid_size":2905,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"ohlc":{"ms_of_day":55495665,"open":9.98,"high":9.98,"low":8.0,"close":8.46,"volume":7911288,"count":57423,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"trade":{"ms_of_day":55495665,"sequence":41905316,"size":100,"condition":0,"price":8.465,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"quote":{"ms_of_day":55495021,"bid_size":2905,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"ohlc":{"ms_of_day":55495665,"open":9.98,"high":9.98,"low":8.0,"close":8.46,"volume":7911293,"count":57424,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"trade":{"ms_of_day":55495665,"sequence":41905318,"size":5,"condition":115,"price":8.465,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"quote":{"ms_of_day":55495021,"bid_size":2905,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"ohlc":{"ms_of_day":55495665,"open":9.98,"high":9.98,"low":8.0,"close":8.46,"volume":7911302,"count":57425,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"trade":{"ms_of_day":55495665,"sequence":41905319,"size":9,"condition":115,"price":8.465,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBCP"},"quote":{"ms_of_day":55495663,"bid_size":181,"bid_exchange":29,"bid":5.35,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":5.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBCP"},"ohlc":{"ms_of_day":55495668,"open":6.19,"high":6.19,"low":5.0,"close":5.36,"volume":644472,"count":7111,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBCP"},"trade":{"ms_of_day":55495668,"sequence":41905323,"size":100,"condition":0,"price":5.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNDY"},"quote":{"ms_of_day":55468017,"bid_size":12,"bid_exchange":29,"bid":257.39,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":258.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNDY"},"ohlc":{"ms_of_day":55495668,"open":297.41,"high":304.86,"low":225.0,"close":257.81,"volume":3967250,"count":70895,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNDY"},"trade":{"ms_of_day":55495668,"sequence":41905324,"size":5,"condition":115,"price":257.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSAT"},"quote":{"ms_of_day":55486526,"bid_size":10,"bid_exchange":29,"bid":22.97,"bid_condition":0,"ask_size":580,"ask_exchange":29,"ask":23.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSAT"},"ohlc":{"ms_of_day":55495669,"open":22.32,"high":23.44,"low":20.5,"close":22.98,"volume":2285331,"count":34376,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSAT"},"trade":{"ms_of_day":55495669,"sequence":41905326,"size":38,"condition":115,"price":22.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSAT"},"quote":{"ms_of_day":55486526,"bid_size":10,"bid_exchange":29,"bid":22.97,"bid_condition":0,"ask_size":580,"ask_exchange":29,"ask":23.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSAT"},"ohlc":{"ms_of_day":55495669,"open":22.32,"high":23.44,"low":20.5,"close":22.98,"volume":2285369,"count":34377,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSAT"},"trade":{"ms_of_day":55495669,"sequence":41905328,"size":38,"condition":115,"price":22.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"quote":{"ms_of_day":55495355,"bid_size":367,"bid_exchange":29,"bid":24.74,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":24.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"ohlc":{"ms_of_day":55495675,"open":24.7,"high":26.05,"low":24.5,"close":24.75,"volume":260880,"count":7724,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"trade":{"ms_of_day":55495675,"sequence":41905338,"size":19,"condition":115,"price":24.7555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGG"},"quote":{"ms_of_day":55459093,"bid_size":6,"bid_exchange":29,"bid":84.4,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":84.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGG"},"ohlc":{"ms_of_day":55495678,"open":85.62,"high":86.99,"low":82.86,"close":84.417,"volume":1154447,"count":34435,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGG"},"trade":{"ms_of_day":55495678,"sequence":41905344,"size":48,"condition":96,"price":84.4178,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKT"},"quote":{"ms_of_day":55495667,"bid_size":40,"bid_exchange":29,"bid":32.88,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKT"},"ohlc":{"ms_of_day":55495667,"open":33.96,"high":34.53,"low":30.89,"close":32.92,"volume":1555398,"count":26698,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKT"},"trade":{"ms_of_day":55495667,"sequence":41905322,"size":22,"condition":115,"price":32.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"quote":{"ms_of_day":55490326,"bid_size":5153,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6556,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"ohlc":{"ms_of_day":55495669,"open":2.47,"high":3.42,"low":2.315,"close":3.13,"volume":30248407,"count":88736,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"trade":{"ms_of_day":55495669,"sequence":41905329,"size":100,"condition":4,"price":3.1301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"quote":{"ms_of_day":55492892,"bid_size":193,"bid_exchange":29,"bid":89.75,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":89.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"ohlc":{"ms_of_day":55495668,"open":83.57,"high":92.03,"low":76.5,"close":89.82,"volume":8062961,"count":104310,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"trade":{"ms_of_day":55495668,"sequence":41905325,"size":100,"condition":4,"price":89.8269,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"quote":{"ms_of_day":55489904,"bid_size":106,"bid_exchange":29,"bid":65.55,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":65.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"ohlc":{"ms_of_day":55495669,"open":71.33,"high":72.35,"low":59.85,"close":65.57,"volume":6449963,"count":85467,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"trade":{"ms_of_day":55495669,"sequence":41905330,"size":100,"condition":0,"price":65.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBCF"},"quote":{"ms_of_day":55495544,"bid_size":96,"bid_exchange":29,"bid":26.15,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":26.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBCF"},"ohlc":{"ms_of_day":55495669,"open":28.0,"high":28.42,"low":25.06,"close":26.18,"volume":2213542,"count":27317,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBCF"},"trade":{"ms_of_day":55495669,"sequence":41905327,"size":4,"condition":115,"price":26.1819,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBDC"},"quote":{"ms_of_day":55490414,"bid_size":1442,"bid_exchange":29,"bid":15.28,"bid_condition":0,"ask_size":983,"ask_exchange":29,"ask":15.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBDC"},"ohlc":{"ms_of_day":55495673,"open":15.3,"high":15.47,"low":14.07,"close":15.28,"volume":20321257,"count":104504,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBDC"},"trade":{"ms_of_day":55495673,"sequence":41905337,"size":2,"condition":115,"price":15.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"quote":{"ms_of_day":55495670,"bid_size":87,"bid_exchange":29,"bid":20.58,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":20.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"ohlc":{"ms_of_day":55495670,"open":23.03,"high":23.3,"low":20.54,"close":20.58,"volume":1073195,"count":11017,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"trade":{"ms_of_day":55495670,"sequence":41905331,"size":100,"condition":0,"price":20.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"quote":{"ms_of_day":55495670,"bid_size":87,"bid_exchange":29,"bid":20.58,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":20.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"ohlc":{"ms_of_day":55495670,"open":23.03,"high":23.3,"low":20.54,"close":20.58,"volume":1073295,"count":11018,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"trade":{"ms_of_day":55495670,"sequence":41905332,"size":100,"condition":0,"price":20.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"quote":{"ms_of_day":55495670,"bid_size":87,"bid_exchange":29,"bid":20.58,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":20.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"ohlc":{"ms_of_day":55495670,"open":23.03,"high":23.3,"low":20.54,"close":20.58,"volume":1073305,"count":11019,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"trade":{"ms_of_day":55495670,"sequence":41905333,"size":10,"condition":115,"price":20.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"quote":{"ms_of_day":55494957,"bid_size":786,"bid_exchange":29,"bid":30.09,"bid_condition":0,"ask_size":1509,"ask_exchange":29,"ask":30.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"ohlc":{"ms_of_day":55495676,"open":30.37,"high":30.89,"low":28.7,"close":30.09,"volume":54547763,"count":175737,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"trade":{"ms_of_day":55495676,"sequence":41905341,"size":1,"condition":115,"price":30.0979,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"quote":{"ms_of_day":55495670,"bid_size":87,"bid_exchange":29,"bid":20.58,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":20.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"ohlc":{"ms_of_day":55495670,"open":23.03,"high":23.3,"low":20.54,"close":20.58,"volume":1073323,"count":11020,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"trade":{"ms_of_day":55495670,"sequence":41905334,"size":18,"condition":115,"price":20.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"quote":{"ms_of_day":55495673,"bid_size":106,"bid_exchange":29,"bid":20.57,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":20.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"ohlc":{"ms_of_day":55495673,"open":23.03,"high":23.3,"low":20.54,"close":20.58,"volume":1073405,"count":11021,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"trade":{"ms_of_day":55495673,"sequence":41905335,"size":82,"condition":115,"price":20.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"quote":{"ms_of_day":55495673,"bid_size":106,"bid_exchange":29,"bid":20.57,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":20.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"ohlc":{"ms_of_day":55495673,"open":23.03,"high":23.3,"low":20.54,"close":20.58,"volume":1073410,"count":11022,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"trade":{"ms_of_day":55495673,"sequence":41905336,"size":5,"condition":115,"price":20.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"quote":{"ms_of_day":55494082,"bid_size":3,"bid_exchange":29,"bid":340.63,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":340.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"ohlc":{"ms_of_day":55495675,"open":343.85,"high":354.99,"low":318.52,"close":340.74,"volume":11260895,"count":286779,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"trade":{"ms_of_day":55495675,"sequence":41905339,"size":4,"condition":115,"price":340.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDAP"},"quote":{"ms_of_day":55490676,"bid_size":100,"bid_exchange":29,"bid":2.28,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDAP"},"ohlc":{"ms_of_day":55495676,"open":2.59,"high":2.69,"low":1.96,"close":2.29,"volume":690508,"count":1837,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDAP"},"trade":{"ms_of_day":55495676,"sequence":41905340,"size":5,"condition":115,"price":2.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"quote":{"ms_of_day":55495676,"bid_size":206,"bid_exchange":29,"bid":20.57,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":20.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"ohlc":{"ms_of_day":55495676,"open":23.03,"high":23.3,"low":20.54,"close":20.58,"volume":1073510,"count":11023,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"trade":{"ms_of_day":55495676,"sequence":41905342,"size":100,"condition":0,"price":20.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55493361,"bid_size":8035,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55495676,"open":26.02,"high":28.42,"low":24.06,"close":28.28,"volume":90865542,"count":351516,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55495676,"sequence":41905343,"size":90,"condition":96,"price":28.2846,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFS"},"quote":{"ms_of_day":55495450,"bid_size":712,"bid_exchange":29,"bid":17.44,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":17.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFS"},"ohlc":{"ms_of_day":55495688,"open":18.07,"high":18.31,"low":16.29,"close":17.47,"volume":1350428,"count":30851,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFS"},"trade":{"ms_of_day":55495688,"sequence":41905371,"size":11,"condition":115,"price":17.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55495685,"bid_size":216,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1308,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55495685,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49381473,"count":450557,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55495685,"sequence":41905353,"size":316,"condition":95,"price":42.295,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55495685,"bid_size":216,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1308,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55495685,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49381673,"count":450558,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55495685,"sequence":41905354,"size":200,"condition":95,"price":42.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"quote":{"ms_of_day":55495676,"bid_size":10,"bid_exchange":29,"bid":75.47,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":75.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"ohlc":{"ms_of_day":55495680,"open":75.0,"high":75.7,"low":71.01,"close":75.505,"volume":2341441,"count":55212,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"trade":{"ms_of_day":55495680,"sequence":41905346,"size":5,"condition":115,"price":75.505,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55495685,"bid_size":216,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1308,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55495685,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49381813,"count":450559,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55495685,"sequence":41905355,"size":140,"condition":95,"price":42.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55495685,"bid_size":216,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1308,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55495685,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49381838,"count":450560,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55495685,"sequence":41905356,"size":25,"condition":115,"price":42.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOMD"},"quote":{"ms_of_day":55474351,"bid_size":325,"bid_exchange":29,"bid":19.67,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":19.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOMD"},"ohlc":{"ms_of_day":55495680,"open":19.01,"high":20.9,"low":19.01,"close":19.68,"volume":3877858,"count":38262,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOMD"},"trade":{"ms_of_day":55495680,"sequence":41905345,"size":18,"condition":115,"price":19.6824,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55495685,"bid_size":116,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1308,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55495685,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49381913,"count":450561,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55495685,"sequence":41905357,"size":75,"condition":115,"price":42.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"quote":{"ms_of_day":55495676,"bid_size":10,"bid_exchange":29,"bid":75.47,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":75.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"ohlc":{"ms_of_day":55495680,"open":75.0,"high":75.7,"low":71.01,"close":75.505,"volume":2341446,"count":55213,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"trade":{"ms_of_day":55495680,"sequence":41905347,"size":5,"condition":115,"price":75.505,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55495685,"bid_size":116,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1308,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55495685,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49381938,"count":450562,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55495685,"sequence":41905358,"size":25,"condition":115,"price":42.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"quote":{"ms_of_day":55495676,"bid_size":10,"bid_exchange":29,"bid":75.47,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":75.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"ohlc":{"ms_of_day":55495681,"open":75.0,"high":75.7,"low":71.01,"close":75.505,"volume":2341496,"count":55214,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"trade":{"ms_of_day":55495681,"sequence":41905348,"size":50,"condition":115,"price":75.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"quote":{"ms_of_day":55495683,"bid_size":100,"bid_exchange":29,"bid":20.58,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":20.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"ohlc":{"ms_of_day":55495683,"open":23.03,"high":23.3,"low":20.54,"close":20.58,"volume":1074136,"count":11024,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"trade":{"ms_of_day":55495683,"sequence":41905350,"size":626,"condition":0,"price":20.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"quote":{"ms_of_day":55480413,"bid_size":6,"bid_exchange":29,"bid":971.93,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":972.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"ohlc":{"ms_of_day":55495683,"open":978.06,"high":991.0,"low":879.79,"close":972.8,"volume":1545878,"count":89607,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"trade":{"ms_of_day":55495683,"sequence":41905349,"size":10,"condition":115,"price":972.8074,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55495685,"bid_size":216,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55495685,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49381953,"count":450563,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55495685,"sequence":41905359,"size":15,"condition":115,"price":42.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"quote":{"ms_of_day":55495025,"bid_size":400,"bid_exchange":29,"bid":46.86,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":46.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"ohlc":{"ms_of_day":55495683,"open":46.88,"high":50.43,"low":44.86,"close":46.88,"volume":22349872,"count":272438,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"trade":{"ms_of_day":55495683,"sequence":41905351,"size":60,"condition":96,"price":46.8858,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55495685,"bid_size":216,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55495685,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49382038,"count":450564,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55495685,"sequence":41905360,"size":85,"condition":115,"price":42.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"quote":{"ms_of_day":55487138,"bid_size":26,"bid_exchange":29,"bid":108.27,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":108.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"ohlc":{"ms_of_day":55495687,"open":109.1,"high":114.89,"low":102.9,"close":108.28,"volume":2552136,"count":56871,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"trade":{"ms_of_day":55495687,"sequence":41905368,"size":6,"condition":115,"price":108.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"quote":{"ms_of_day":55494273,"bid_size":100,"bid_exchange":29,"bid":75.17,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":75.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"ohlc":{"ms_of_day":55495685,"open":70.72,"high":75.35,"low":68.38,"close":75.18,"volume":8933497,"count":159432,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"trade":{"ms_of_day":55495685,"sequence":41905352,"size":100,"condition":0,"price":75.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"quote":{"ms_of_day":55487138,"bid_size":26,"bid_exchange":29,"bid":108.27,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":108.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"ohlc":{"ms_of_day":55495687,"open":109.1,"high":114.89,"low":102.9,"close":108.28,"volume":2552141,"count":56872,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"trade":{"ms_of_day":55495687,"sequence":41905369,"size":5,"condition":115,"price":108.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55495685,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55495685,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49382053,"count":450565,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55495685,"sequence":41905361,"size":15,"condition":115,"price":42.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDNT"},"quote":{"ms_of_day":55478219,"bid_size":1,"bid_exchange":29,"bid":51.78,"bid_condition":0,"ask_size":717,"ask_exchange":29,"ask":51.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDNT"},"ohlc":{"ms_of_day":55495686,"open":50.85,"high":52.31,"low":49.57,"close":51.82,"volume":1450940,"count":22559,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDNT"},"trade":{"ms_of_day":55495686,"sequence":41905365,"size":9,"condition":115,"price":51.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55495470,"bid_size":30,"bid_exchange":29,"bid":286.74,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55495688,"open":254.89,"high":327.92,"low":230.0,"close":287.0,"volume":40339696,"count":533382,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55495688,"sequence":41905372,"size":31,"condition":115,"price":287.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55495685,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55495685,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49382054,"count":450566,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55495685,"sequence":41905362,"size":1,"condition":115,"price":42.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"quote":{"ms_of_day":55487138,"bid_size":26,"bid_exchange":29,"bid":108.27,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":108.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"ohlc":{"ms_of_day":55495689,"open":109.1,"high":114.89,"low":102.9,"close":108.28,"volume":2552142,"count":56873,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"trade":{"ms_of_day":55495689,"sequence":41905373,"size":1,"condition":115,"price":108.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55495685,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55495685,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49382154,"count":450567,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55495685,"sequence":41905363,"size":100,"condition":0,"price":42.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55495687,"bid_size":188,"bid_exchange":29,"bid":57.83,"bid_condition":0,"ask_size":520,"ask_exchange":29,"ask":57.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55495686,"open":55.2,"high":59.75,"low":53.95,"close":57.85,"volume":18664935,"count":205738,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55495686,"sequence":41905366,"size":17,"condition":115,"price":57.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55495687,"bid_size":188,"bid_exchange":29,"bid":57.83,"bid_condition":0,"ask_size":520,"ask_exchange":29,"ask":57.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55495686,"open":55.2,"high":59.75,"low":53.95,"close":57.85,"volume":18664985,"count":205739,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55495686,"sequence":41905367,"size":50,"condition":115,"price":57.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXP"},"quote":{"ms_of_day":55491630,"bid_size":52,"bid_exchange":29,"bid":68.75,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":68.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXP"},"ohlc":{"ms_of_day":55495685,"open":67.69,"high":69.75,"low":63.72,"close":68.8,"volume":4396991,"count":77753,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXP"},"trade":{"ms_of_day":55495685,"sequence":41905364,"size":10,"condition":115,"price":68.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55495687,"bid_size":113,"bid_exchange":29,"bid":57.84,"bid_condition":0,"ask_size":419,"ask_exchange":29,"ask":57.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55495688,"open":55.2,"high":59.75,"low":53.95,"close":57.85,"volume":18665085,"count":205740,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55495688,"sequence":41905370,"size":100,"condition":0,"price":57.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55495687,"bid_size":113,"bid_exchange":29,"bid":57.84,"bid_condition":0,"ask_size":419,"ask_exchange":29,"ask":57.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55495689,"open":55.2,"high":59.75,"low":53.95,"close":57.85,"volume":18665385,"count":205741,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55495689,"sequence":41905375,"size":300,"condition":0,"price":57.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55495687,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1108,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55495689,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49382354,"count":450568,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55495689,"sequence":41905374,"size":200,"condition":0,"price":42.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495691,"bid_size":142,"bid_exchange":29,"bid":278.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495691,"open":275.25,"high":391.03,"low":168.5,"close":278.9,"volume":581399274,"count":6833682,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495691,"sequence":41905376,"size":199,"condition":0,"price":278.9078,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55492845,"bid_size":611,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":1529,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55495696,"open":7.79,"high":9.58,"low":7.08,"close":8.49,"volume":2209948,"count":25407,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55495696,"sequence":41905382,"size":12,"condition":115,"price":8.4936,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55495425,"bid_size":4870,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55495699,"open":10.1,"high":11.125,"low":8.72,"close":9.485,"volume":78472470,"count":331700,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55495699,"sequence":41905387,"size":820,"condition":0,"price":9.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJS"},"quote":{"ms_of_day":55495567,"bid_size":400,"bid_exchange":29,"bid":99.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":99.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJS"},"ohlc":{"ms_of_day":55495692,"open":99.18,"high":109.97,"low":95.72,"close":99.79,"volume":1925156,"count":14533,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJS"},"trade":{"ms_of_day":55495692,"sequence":41905377,"size":61,"condition":115,"price":99.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"quote":{"ms_of_day":55486003,"bid_size":1040,"bid_exchange":29,"bid":41.79,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":41.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"ohlc":{"ms_of_day":55495695,"open":43.79,"high":43.8,"low":36.9,"close":41.8,"volume":14375821,"count":115029,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"trade":{"ms_of_day":55495695,"sequence":41905380,"size":100,"condition":0,"price":41.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55495687,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1108,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55495693,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49382554,"count":450569,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55495693,"sequence":41905378,"size":200,"condition":0,"price":42.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEOG"},"quote":{"ms_of_day":55495620,"bid_size":1898,"bid_exchange":29,"bid":8.92,"bid_condition":0,"ask_size":2280,"ask_exchange":29,"ask":8.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEOG"},"ohlc":{"ms_of_day":55495697,"open":9.76,"high":10.21,"low":8.33,"close":8.92,"volume":8493135,"count":64635,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEOG"},"trade":{"ms_of_day":55495697,"sequence":41905383,"size":60,"condition":115,"price":8.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"quote":{"ms_of_day":55494850,"bid_size":69,"bid_exchange":29,"bid":93.04,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":93.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"ohlc":{"ms_of_day":55495694,"open":91.09,"high":97.5,"low":86.3,"close":93.05,"volume":15820056,"count":223935,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"trade":{"ms_of_day":55495694,"sequence":41905379,"size":100,"condition":0,"price":93.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"quote":{"ms_of_day":55495695,"bid_size":192,"bid_exchange":29,"bid":93.04,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":93.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"ohlc":{"ms_of_day":55495695,"open":91.09,"high":97.5,"low":86.3,"close":93.04,"volume":15820061,"count":223936,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"trade":{"ms_of_day":55495695,"sequence":41905381,"size":5,"condition":115,"price":93.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"quote":{"ms_of_day":55495510,"bid_size":380,"bid_exchange":29,"bid":28.19,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":28.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"ohlc":{"ms_of_day":55495699,"open":26.76,"high":29.59,"low":26.01,"close":28.2,"volume":885558,"count":23544,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"trade":{"ms_of_day":55495699,"sequence":41905385,"size":75,"condition":115,"price":28.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"quote":{"ms_of_day":55495510,"bid_size":380,"bid_exchange":29,"bid":28.19,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":28.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"ohlc":{"ms_of_day":55495699,"open":26.76,"high":29.59,"low":26.01,"close":28.2,"volume":885583,"count":23545,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"trade":{"ms_of_day":55495699,"sequence":41905386,"size":25,"condition":115,"price":28.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"quote":{"ms_of_day":55495699,"bid_size":180,"bid_exchange":29,"bid":28.19,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":28.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"ohlc":{"ms_of_day":55495700,"open":26.76,"high":29.59,"low":26.01,"close":28.2,"volume":885633,"count":23546,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"trade":{"ms_of_day":55495700,"sequence":41905388,"size":50,"condition":115,"price":28.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"quote":{"ms_of_day":55492877,"bid_size":101,"bid_exchange":29,"bid":19.27,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":19.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"ohlc":{"ms_of_day":55495702,"open":23.94,"high":25.98,"low":18.23,"close":19.31,"volume":7089065,"count":82601,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"trade":{"ms_of_day":55495702,"sequence":41905394,"size":5,"condition":96,"price":19.3172,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55495696,"bid_size":1100,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2400,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55495704,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22620210,"count":120457,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55495704,"sequence":41905399,"size":300,"condition":0,"price":30.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"quote":{"ms_of_day":55478245,"bid_size":42,"bid_exchange":29,"bid":239.51,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":239.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"ohlc":{"ms_of_day":55495704,"open":224.83,"high":248.99,"low":213.59,"close":239.62,"volume":3094070,"count":69445,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"trade":{"ms_of_day":55495704,"sequence":41905397,"size":1,"condition":115,"price":239.6227,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55490326,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":98.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55495705,"open":92.98,"high":100.58,"low":84.75,"close":97.99,"volume":14380019,"count":204860,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55495705,"sequence":41905401,"size":22,"condition":115,"price":97.9914,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55495704,"bid_size":354,"bid_exchange":29,"bid":92.26,"bid_condition":0,"ask_size":138,"ask_exchange":29,"ask":92.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55495704,"open":88.89,"high":92.38,"low":85.45,"close":92.26,"volume":2160707,"count":44630,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55495704,"sequence":41905400,"size":8,"condition":115,"price":92.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55495425,"bid_size":4870,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55495700,"open":10.1,"high":11.125,"low":8.72,"close":9.484,"volume":78472492,"count":331701,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55495700,"sequence":41905392,"size":22,"condition":96,"price":9.4845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCIT"},"quote":{"ms_of_day":55494697,"bid_size":10651,"bid_exchange":29,"bid":81.2,"bid_condition":0,"ask_size":6578,"ask_exchange":29,"ask":81.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCIT"},"ohlc":{"ms_of_day":55495698,"open":81.83,"high":83.99,"low":79.13,"close":81.2,"volume":23569222,"count":57082,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCIT"},"trade":{"ms_of_day":55495698,"sequence":41905384,"size":1,"condition":115,"price":81.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55495696,"bid_size":1100,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2400,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55495706,"open":28.78,"high":30.58,"low":27.28,"close":30.24,"volume":22621410,"count":120458,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55495706,"sequence":41905402,"size":1200,"condition":0,"price":30.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55495704,"bid_size":354,"bid_exchange":29,"bid":92.26,"bid_condition":0,"ask_size":138,"ask_exchange":29,"ask":92.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55495707,"open":88.89,"high":92.38,"low":85.45,"close":92.26,"volume":2160708,"count":44631,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55495707,"sequence":41905405,"size":1,"condition":115,"price":92.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55494827,"bid_size":11,"bid_exchange":29,"bid":29.97,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55495700,"open":27.1,"high":30.56,"low":26.52,"close":29.99,"volume":2627679,"count":58971,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55495700,"sequence":41905389,"size":34,"condition":96,"price":29.9903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55492287,"bid_size":167,"bid_exchange":29,"bid":76.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":76.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55495708,"open":73.38,"high":104.0,"low":61.67,"close":76.7,"volume":39251960,"count":439324,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55495708,"sequence":41905407,"size":100,"condition":4,"price":76.7087,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55494827,"bid_size":11,"bid_exchange":29,"bid":29.97,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55495700,"open":27.1,"high":30.56,"low":26.52,"close":29.99,"volume":2627703,"count":58972,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55495700,"sequence":41905390,"size":24,"condition":96,"price":29.9904,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55494827,"bid_size":11,"bid_exchange":29,"bid":29.97,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55495700,"open":27.1,"high":30.56,"low":26.52,"close":29.96,"volume":2627723,"count":58973,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55495700,"sequence":41905391,"size":20,"condition":96,"price":29.9689,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"quote":{"ms_of_day":55494586,"bid_size":41,"bid_exchange":29,"bid":262.82,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":263.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"ohlc":{"ms_of_day":55495709,"open":260.0,"high":265.09,"low":247.86,"close":262.86,"volume":3174569,"count":78807,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"trade":{"ms_of_day":55495709,"sequence":41905409,"size":1,"condition":115,"price":262.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495691,"bid_size":142,"bid_exchange":29,"bid":278.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495704,"open":275.25,"high":391.03,"low":168.5,"close":278.91,"volume":581399284,"count":6833683,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495704,"sequence":41905398,"size":10,"condition":115,"price":278.9192,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVNT"},"quote":{"ms_of_day":55491264,"bid_size":16,"bid_exchange":29,"bid":38.44,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":38.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVNT"},"ohlc":{"ms_of_day":55495701,"open":40.35,"high":43.16,"low":37.98,"close":38.45,"volume":1863969,"count":39847,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVNT"},"trade":{"ms_of_day":55495701,"sequence":41905393,"size":1,"condition":115,"price":38.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"quote":{"ms_of_day":55495706,"bid_size":319,"bid_exchange":29,"bid":8.74,"bid_condition":0,"ask_size":1048,"ask_exchange":29,"ask":8.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"ohlc":{"ms_of_day":55495706,"open":8.32,"high":8.85,"low":8.185,"close":8.74,"volume":1398338,"count":15040,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"trade":{"ms_of_day":55495706,"sequence":41905403,"size":19,"condition":115,"price":8.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55495697,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":908,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55495703,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49382556,"count":450570,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55495703,"sequence":41905395,"size":2,"condition":115,"price":42.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55495697,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":908,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55495703,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49382656,"count":450571,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55495703,"sequence":41905396,"size":100,"condition":0,"price":42.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"quote":{"ms_of_day":55495706,"bid_size":319,"bid_exchange":29,"bid":8.74,"bid_condition":0,"ask_size":1048,"ask_exchange":29,"ask":8.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"ohlc":{"ms_of_day":55495706,"open":8.32,"high":8.85,"low":8.185,"close":8.74,"volume":1398419,"count":15041,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"trade":{"ms_of_day":55495706,"sequence":41905404,"size":81,"condition":115,"price":8.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495691,"bid_size":142,"bid_exchange":29,"bid":278.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495707,"open":275.25,"high":391.03,"low":168.5,"close":278.91,"volume":581399294,"count":6833684,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495707,"sequence":41905406,"size":10,"condition":115,"price":278.913,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKE"},"quote":{"ms_of_day":55455520,"bid_size":144,"bid_exchange":29,"bid":39.42,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":39.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKE"},"ohlc":{"ms_of_day":55495709,"open":38.37,"high":43.99,"low":34.67,"close":39.45,"volume":1646223,"count":46472,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKE"},"trade":{"ms_of_day":55495709,"sequence":41905408,"size":2,"condition":115,"price":39.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"quote":{"ms_of_day":55494441,"bid_size":377,"bid_exchange":29,"bid":42.5,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":42.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"ohlc":{"ms_of_day":55495710,"open":36.98,"high":43.89,"low":35.26,"close":42.51,"volume":27654471,"count":165479,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"trade":{"ms_of_day":55495710,"sequence":41905410,"size":1,"condition":115,"price":42.5127,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55488233,"bid_size":23943,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49018,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55495711,"open":10.29,"high":10.48,"low":9.7,"close":9.77,"volume":194432487,"count":333580,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55495711,"sequence":41905411,"size":100,"condition":0,"price":9.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55495362,"bid_size":306,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":86.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55495712,"open":95.48,"high":97.69,"low":84.56,"close":86.05,"volume":53470029,"count":554640,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55495712,"sequence":41905415,"size":30,"condition":115,"price":86.0528,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"quote":{"ms_of_day":55478146,"bid_size":2,"bid_exchange":29,"bid":245.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":245.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"ohlc":{"ms_of_day":55495713,"open":250.21,"high":266.75,"low":238.01,"close":245.29,"volume":11675880,"count":184821,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"trade":{"ms_of_day":55495713,"sequence":41905417,"size":20,"condition":96,"price":245.291,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ING"},"quote":{"ms_of_day":55495714,"bid_size":6231,"bid_exchange":29,"bid":20.12,"bid_condition":0,"ask_size":9006,"ask_exchange":29,"ask":20.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ING"},"ohlc":{"ms_of_day":55495716,"open":17.9,"high":20.998,"low":17.706,"close":20.125,"volume":13748518,"count":66314,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ING"},"trade":{"ms_of_day":55495716,"sequence":41905421,"size":53,"condition":115,"price":20.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MC"},"quote":{"ms_of_day":55478489,"bid_size":181,"bid_exchange":29,"bid":59.59,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":59.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MC"},"ohlc":{"ms_of_day":55495718,"open":63.66,"high":65.29,"low":59.04,"close":59.63,"volume":4692415,"count":53396,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MC"},"trade":{"ms_of_day":55495718,"sequence":41905423,"size":100,"condition":4,"price":59.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495531,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":488,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55495712,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28270767,"count":105335,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55495712,"sequence":41905412,"size":50,"condition":115,"price":4.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"quote":{"ms_of_day":55494991,"bid_size":2226,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1467,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"ohlc":{"ms_of_day":55495714,"open":28.01,"high":31.5,"low":27.6,"close":31.37,"volume":10223911,"count":51444,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"trade":{"ms_of_day":55495714,"sequence":41905419,"size":4,"condition":115,"price":31.375,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"quote":{"ms_of_day":55495687,"bid_size":206,"bid_exchange":29,"bid":20.57,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":20.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"ohlc":{"ms_of_day":55495713,"open":23.03,"high":23.3,"low":20.54,"close":20.58,"volume":1074236,"count":11025,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"trade":{"ms_of_day":55495713,"sequence":41905416,"size":100,"condition":0,"price":20.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55495385,"bid_size":470,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":419,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55495723,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67056702,"count":839020,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55495723,"sequence":41905426,"size":10,"condition":115,"price":164.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55495499,"bid_size":650,"bid_exchange":29,"bid":72.96,"bid_condition":0,"ask_size":555,"ask_exchange":29,"ask":72.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55495714,"open":77.2,"high":78.32,"low":67.28,"close":72.95,"volume":35930176,"count":385539,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55495714,"sequence":41905418,"size":100,"condition":4,"price":72.957,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PVH"},"quote":{"ms_of_day":55488976,"bid_size":133,"bid_exchange":29,"bid":66.94,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":67.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PVH"},"ohlc":{"ms_of_day":55495712,"open":66.34,"high":71.9,"low":62.91,"close":66.89,"volume":3291050,"count":76540,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PVH"},"trade":{"ms_of_day":55495712,"sequence":41905413,"size":41,"condition":96,"price":66.8909,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55495039,"bid_size":63,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55495712,"open":19.78,"high":23.349,"low":19.23,"close":21.468,"volume":10994980,"count":95245,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55495712,"sequence":41905414,"size":16,"condition":96,"price":21.4682,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYGN"},"quote":{"ms_of_day":55495708,"bid_size":1358,"bid_exchange":29,"bid":9.33,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":9.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYGN"},"ohlc":{"ms_of_day":55495716,"open":9.2,"high":11.83,"low":8.64,"close":9.34,"volume":4714448,"count":51142,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYGN"},"trade":{"ms_of_day":55495716,"sequence":41905420,"size":55,"condition":115,"price":9.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"quote":{"ms_of_day":55490350,"bid_size":186,"bid_exchange":29,"bid":51.47,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":51.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"ohlc":{"ms_of_day":55495717,"open":50.67,"high":51.86,"low":45.01,"close":51.47,"volume":2206129,"count":49207,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"trade":{"ms_of_day":55495717,"sequence":41905422,"size":24,"condition":115,"price":51.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55495470,"bid_size":30,"bid_exchange":29,"bid":286.74,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55495719,"open":254.89,"high":327.92,"low":230.0,"close":287.0,"volume":40339727,"count":533383,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55495719,"sequence":41905424,"size":31,"condition":115,"price":287.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNW"},"quote":{"ms_of_day":55494398,"bid_size":3159,"bid_exchange":29,"bid":7.24,"bid_condition":0,"ask_size":1839,"ask_exchange":29,"ask":7.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNW"},"ohlc":{"ms_of_day":55495721,"open":6.92,"high":7.25,"low":6.77,"close":7.25,"volume":7565663,"count":20140,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNW"},"trade":{"ms_of_day":55495721,"sequence":41905425,"size":34,"condition":115,"price":7.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55495156,"bid_size":200,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55495724,"open":396.67,"high":422.54,"low":362.97,"close":392.19,"volume":111081499,"count":1560119,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55495724,"sequence":41905428,"size":1,"condition":115,"price":392.1925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55495573,"bid_size":2100,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1376,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55495727,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120299823,"count":1209669,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55495727,"sequence":41905429,"size":1,"condition":115,"price":224.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"quote":{"ms_of_day":55477232,"bid_size":202,"bid_exchange":29,"bid":6.25,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":6.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"ohlc":{"ms_of_day":55495724,"open":4.57,"high":8.08,"low":4.49,"close":6.25,"volume":11862787,"count":50756,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"trade":{"ms_of_day":55495724,"sequence":41905427,"size":41,"condition":115,"price":6.2531,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55495083,"bid_size":201,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55495729,"open":181.33,"high":206.33,"low":160.01,"close":169.09,"volume":64154455,"count":984499,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55495729,"sequence":41905433,"size":2,"condition":96,"price":169.0904,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55493483,"bid_size":304,"bid_exchange":29,"bid":51.01,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":51.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55495727,"open":55.1,"high":57.2,"low":47.2,"close":51.01,"volume":46378835,"count":461158,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55495727,"sequence":41905432,"size":200,"condition":0,"price":51.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TK"},"quote":{"ms_of_day":55484835,"bid_size":586,"bid_exchange":29,"bid":6.65,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":6.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TK"},"ohlc":{"ms_of_day":55495733,"open":6.0,"high":6.805,"low":6.0,"close":6.655,"volume":1206737,"count":19024,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TK"},"trade":{"ms_of_day":55495733,"sequence":41905437,"size":100,"condition":0,"price":6.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TK"},"quote":{"ms_of_day":55484835,"bid_size":586,"bid_exchange":29,"bid":6.65,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":6.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TK"},"ohlc":{"ms_of_day":55495733,"open":6.0,"high":6.805,"low":6.0,"close":6.655,"volume":1206837,"count":19025,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TK"},"trade":{"ms_of_day":55495733,"sequence":41905438,"size":100,"condition":0,"price":6.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55495727,"bid_size":100,"bid_exchange":29,"bid":43.5,"bid_condition":0,"ask_size":993,"ask_exchange":29,"ask":43.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55495727,"open":42.88,"high":48.0,"low":40.92,"close":43.5,"volume":33037222,"count":264704,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55495727,"sequence":41905430,"size":7,"condition":115,"price":43.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55495470,"bid_size":30,"bid_exchange":29,"bid":286.74,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55495735,"open":254.89,"high":327.92,"low":230.0,"close":287.0,"volume":40339765,"count":533384,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55495735,"sequence":41905444,"size":38,"condition":115,"price":287.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"quote":{"ms_of_day":55494452,"bid_size":13,"bid_exchange":29,"bid":73.28,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":73.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"ohlc":{"ms_of_day":55495736,"open":71.18,"high":74.89,"low":70.83,"close":73.26,"volume":4956423,"count":87756,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"trade":{"ms_of_day":55495736,"sequence":41905446,"size":100,"condition":4,"price":73.2693,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55495712,"bid_size":2977,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":2380,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55495727,"open":8.83,"high":9.79,"low":8.28,"close":9.17,"volume":39063903,"count":182548,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55495727,"sequence":41905431,"size":400,"condition":0,"price":9.179,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"quote":{"ms_of_day":55477232,"bid_size":202,"bid_exchange":29,"bid":6.25,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":6.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"ohlc":{"ms_of_day":55495736,"open":4.57,"high":8.08,"low":4.49,"close":6.25,"volume":11862788,"count":50757,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"trade":{"ms_of_day":55495736,"sequence":41905447,"size":1,"condition":96,"price":6.2531,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495691,"bid_size":142,"bid_exchange":29,"bid":278.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495730,"open":275.25,"high":391.03,"low":168.5,"close":278.91,"volume":581399654,"count":6833685,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495730,"sequence":41905434,"size":360,"condition":0,"price":278.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"quote":{"ms_of_day":55473812,"bid_size":199,"bid_exchange":29,"bid":11.29,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":11.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"ohlc":{"ms_of_day":55495740,"open":11.32,"high":12.46,"low":10.3,"close":11.29,"volume":3011619,"count":52527,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"trade":{"ms_of_day":55495740,"sequence":41905453,"size":3,"condition":115,"price":11.2902,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495691,"bid_size":142,"bid_exchange":29,"bid":278.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495731,"open":275.25,"high":391.03,"low":168.5,"close":278.88,"volume":581399704,"count":6833686,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495731,"sequence":41905435,"size":50,"condition":115,"price":278.888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"quote":{"ms_of_day":55495160,"bid_size":3,"bid_exchange":29,"bid":140.9,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":140.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"ohlc":{"ms_of_day":55495740,"open":149.6,"high":163.66,"low":139.66,"close":140.98,"volume":6268762,"count":98313,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"trade":{"ms_of_day":55495740,"sequence":41905452,"size":6,"condition":115,"price":140.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUMP"},"quote":{"ms_of_day":55495727,"bid_size":916,"bid_exchange":29,"bid":7.62,"bid_condition":0,"ask_size":229,"ask_exchange":29,"ask":7.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUMP"},"ohlc":{"ms_of_day":55495734,"open":6.77,"high":7.66,"low":6.69,"close":7.62,"volume":2687515,"count":32281,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUMP"},"trade":{"ms_of_day":55495734,"sequence":41905439,"size":61,"condition":115,"price":7.625,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495691,"bid_size":142,"bid_exchange":29,"bid":278.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495736,"open":275.25,"high":391.03,"low":168.5,"close":278.91,"volume":581399729,"count":6833687,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495736,"sequence":41905449,"size":25,"condition":115,"price":278.9192,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACAD"},"quote":{"ms_of_day":55494828,"bid_size":424,"bid_exchange":29,"bid":17.22,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":17.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACAD"},"ohlc":{"ms_of_day":55495740,"open":19.24,"high":19.69,"low":16.31,"close":17.23,"volume":4006935,"count":37123,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACAD"},"trade":{"ms_of_day":55495740,"sequence":41905454,"size":100,"condition":0,"price":17.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"quote":{"ms_of_day":55495741,"bid_size":19,"bid_exchange":29,"bid":140.91,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":141.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"ohlc":{"ms_of_day":55495741,"open":149.6,"high":163.66,"low":139.66,"close":140.98,"volume":6268767,"count":98314,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"trade":{"ms_of_day":55495741,"sequence":41905455,"size":5,"condition":115,"price":140.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495691,"bid_size":142,"bid_exchange":29,"bid":278.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495743,"open":275.25,"high":391.03,"low":168.5,"close":278.95,"volume":581399732,"count":6833688,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495743,"sequence":41905457,"size":3,"condition":115,"price":278.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"quote":{"ms_of_day":55488455,"bid_size":100,"bid_exchange":29,"bid":109.5,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":109.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"ohlc":{"ms_of_day":55495731,"open":136.86,"high":136.87,"low":97.25,"close":109.5,"volume":3759635,"count":71967,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"trade":{"ms_of_day":55495731,"sequence":41905436,"size":46,"condition":115,"price":109.5001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55495697,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":908,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55495734,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49382716,"count":450572,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55495734,"sequence":41905440,"size":60,"condition":115,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55495697,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":908,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55495734,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49382756,"count":450573,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55495734,"sequence":41905441,"size":40,"condition":115,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55495697,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":908,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55495735,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49382856,"count":450574,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55495735,"sequence":41905442,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55495697,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":908,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55495735,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49382956,"count":450575,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55495735,"sequence":41905443,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55495697,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":908,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55495736,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49383056,"count":450576,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55495736,"sequence":41905445,"size":100,"condition":0,"price":42.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBNC"},"quote":{"ms_of_day":55495725,"bid_size":235,"bid_exchange":29,"bid":15.59,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBNC"},"ohlc":{"ms_of_day":55495736,"open":15.32,"high":15.89,"low":15.09,"close":15.59,"volume":978611,"count":20523,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBNC"},"trade":{"ms_of_day":55495736,"sequence":41905448,"size":15,"condition":115,"price":15.59,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"quote":{"ms_of_day":55487133,"bid_size":1439,"bid_exchange":29,"bid":6.17,"bid_condition":0,"ask_size":6057,"ask_exchange":29,"ask":6.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"ohlc":{"ms_of_day":55495737,"open":5.65,"high":6.28,"low":5.6,"close":6.176,"volume":25901038,"count":76702,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"trade":{"ms_of_day":55495737,"sequence":41905450,"size":1,"condition":115,"price":6.1762,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"quote":{"ms_of_day":55487133,"bid_size":1439,"bid_exchange":29,"bid":6.17,"bid_condition":0,"ask_size":6057,"ask_exchange":29,"ask":6.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"ohlc":{"ms_of_day":55495738,"open":5.65,"high":6.28,"low":5.6,"close":6.17,"volume":25901049,"count":76703,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"trade":{"ms_of_day":55495738,"sequence":41905451,"size":11,"condition":115,"price":6.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"quote":{"ms_of_day":55487133,"bid_size":1439,"bid_exchange":29,"bid":6.17,"bid_condition":0,"ask_size":6057,"ask_exchange":29,"ask":6.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"ohlc":{"ms_of_day":55495742,"open":5.65,"high":6.28,"low":5.6,"close":6.17,"volume":25901186,"count":76704,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"trade":{"ms_of_day":55495742,"sequence":41905456,"size":137,"condition":0,"price":6.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"quote":{"ms_of_day":55488028,"bid_size":66,"bid_exchange":29,"bid":115.08,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":115.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"ohlc":{"ms_of_day":55495745,"open":112.69,"high":116.83,"low":104.51,"close":115.1,"volume":6277806,"count":133551,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"trade":{"ms_of_day":55495745,"sequence":41905458,"size":2,"condition":115,"price":115.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WKHS"},"quote":{"ms_of_day":55468744,"bid_size":1320,"bid_exchange":29,"bid":2.06,"bid_condition":0,"ask_size":565,"ask_exchange":29,"ask":2.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WKHS"},"ohlc":{"ms_of_day":55495747,"open":0.3517,"high":2.26,"low":0.3251,"close":2.07,"volume":7019223,"count":14100,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WKHS"},"trade":{"ms_of_day":55495747,"sequence":41905460,"size":1,"condition":115,"price":2.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEP"},"quote":{"ms_of_day":55471186,"bid_size":215,"bid_exchange":29,"bid":9.29,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEP"},"ohlc":{"ms_of_day":55495750,"open":9.48,"high":9.8,"low":9.14,"close":9.29,"volume":1306562,"count":8223,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEP"},"trade":{"ms_of_day":55495750,"sequence":41905463,"size":1,"condition":115,"price":9.2944,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55486607,"bid_size":416,"bid_exchange":29,"bid":17.34,"bid_condition":0,"ask_size":539,"ask_exchange":29,"ask":17.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55495753,"open":14.61,"high":17.352,"low":14.21,"close":17.349,"volume":1907026,"count":37094,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55495753,"sequence":41905466,"size":1085,"condition":0,"price":17.3491,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55495754,"bid_size":616,"bid_exchange":29,"bid":17.34,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":17.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55495754,"open":14.61,"high":17.352,"low":14.21,"close":17.35,"volume":1907065,"count":37095,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55495754,"sequence":41905467,"size":39,"condition":115,"price":17.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55495754,"bid_size":616,"bid_exchange":29,"bid":17.34,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":17.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55495754,"open":14.61,"high":17.352,"low":14.21,"close":17.35,"volume":1907165,"count":37096,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55495754,"sequence":41905468,"size":100,"condition":95,"price":17.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55495754,"bid_size":616,"bid_exchange":29,"bid":17.34,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":17.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55495754,"open":14.61,"high":17.352,"low":14.21,"close":17.35,"volume":1907265,"count":37097,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55495754,"sequence":41905469,"size":100,"condition":95,"price":17.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55495754,"bid_size":616,"bid_exchange":29,"bid":17.34,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":17.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55495754,"open":14.61,"high":17.352,"low":14.21,"close":17.35,"volume":1907365,"count":37098,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55495754,"sequence":41905470,"size":100,"condition":95,"price":17.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55495754,"bid_size":616,"bid_exchange":29,"bid":17.34,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":17.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55495754,"open":14.61,"high":17.352,"low":14.21,"close":17.35,"volume":1907465,"count":37099,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55495754,"sequence":41905471,"size":100,"condition":95,"price":17.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55495754,"bid_size":616,"bid_exchange":29,"bid":17.34,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":17.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55495754,"open":14.61,"high":17.352,"low":14.21,"close":17.35,"volume":1907565,"count":37100,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55495754,"sequence":41905472,"size":100,"condition":95,"price":17.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495579,"bid_size":200,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":585,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495750,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947816625,"count":10741899,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495750,"sequence":41905475,"size":100,"condition":0,"price":112.7907,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55495470,"bid_size":30,"bid_exchange":29,"bid":286.74,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55495759,"open":254.89,"high":327.92,"low":230.0,"close":287.0,"volume":40339775,"count":533385,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55495759,"sequence":41905478,"size":10,"condition":115,"price":287.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRX"},"quote":{"ms_of_day":55491417,"bid_size":86,"bid_exchange":29,"bid":24.91,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":24.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRX"},"ohlc":{"ms_of_day":55495760,"open":22.04,"high":26.06,"low":20.4,"close":24.89,"volume":3694235,"count":42195,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRX"},"trade":{"ms_of_day":55495760,"sequence":41905479,"size":100,"condition":4,"price":24.8959,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55495039,"bid_size":63,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55495761,"open":19.78,"high":23.349,"low":19.23,"close":21.482,"volume":10994983,"count":95246,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55495761,"sequence":41905481,"size":3,"condition":115,"price":21.4825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"quote":{"ms_of_day":55495146,"bid_size":15,"bid_exchange":29,"bid":16.54,"bid_condition":0,"ask_size":392,"ask_exchange":29,"ask":16.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"ohlc":{"ms_of_day":55495763,"open":15.716,"high":17.248,"low":15.01,"close":16.545,"volume":8445565,"count":63240,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"trade":{"ms_of_day":55495763,"sequence":41905485,"size":12,"condition":115,"price":16.545,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55495763,"bid_size":650,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":732,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55495763,"open":41.93,"high":43.389,"low":35.03,"close":35.49,"volume":203300078,"count":1038842,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55495763,"sequence":41905486,"size":200,"condition":0,"price":35.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55495763,"bid_size":650,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":732,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55495763,"open":41.93,"high":43.389,"low":35.03,"close":35.49,"volume":203300079,"count":1038843,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55495763,"sequence":41905487,"size":1,"condition":115,"price":35.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55495763,"bid_size":650,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":732,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55495763,"open":41.93,"high":43.389,"low":35.03,"close":35.49,"volume":203300129,"count":1038844,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55495763,"sequence":41905488,"size":50,"condition":115,"price":35.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"quote":{"ms_of_day":55489988,"bid_size":7430,"bid_exchange":29,"bid":72.85,"bid_condition":0,"ask_size":10232,"ask_exchange":29,"ask":72.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"ohlc":{"ms_of_day":55495746,"open":73.34,"high":73.82,"low":72.23,"close":72.85,"volume":21995606,"count":104649,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"trade":{"ms_of_day":55495746,"sequence":41905459,"size":100,"condition":0,"price":72.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTM"},"quote":{"ms_of_day":55494026,"bid_size":200,"bid_exchange":29,"bid":1.51,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":1.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTM"},"ohlc":{"ms_of_day":55495748,"open":1.28,"high":1.66,"low":1.2,"close":1.51,"volume":1705002,"count":6957,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTM"},"trade":{"ms_of_day":55495748,"sequence":41905461,"size":30,"condition":115,"price":1.515,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55494270,"bid_size":330,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55495750,"open":47.74,"high":52.78,"low":45.22,"close":47.66,"volume":55185662,"count":448088,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55495750,"sequence":41905464,"size":20,"condition":115,"price":47.6605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55495763,"bid_size":321,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":532,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55495764,"open":41.93,"high":43.389,"low":35.03,"close":35.49,"volume":203300140,"count":1038845,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55495764,"sequence":41905490,"size":11,"condition":115,"price":35.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495691,"bid_size":142,"bid_exchange":29,"bid":278.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495748,"open":275.25,"high":391.03,"low":168.5,"close":278.95,"volume":581399733,"count":6833689,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495748,"sequence":41905462,"size":1,"condition":115,"price":278.9588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55494270,"bid_size":330,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55495751,"open":47.74,"high":52.78,"low":45.22,"close":47.71,"volume":55185680,"count":448089,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55495751,"sequence":41905465,"size":18,"condition":115,"price":47.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55495763,"bid_size":321,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":532,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55495764,"open":41.93,"high":43.389,"low":35.03,"close":35.49,"volume":203300141,"count":1038846,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55495764,"sequence":41905491,"size":1,"condition":115,"price":35.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55495764,"bid_size":321,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":533,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55495764,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203300142,"count":1038847,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55495764,"sequence":41905492,"size":1,"condition":115,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"quote":{"ms_of_day":55492646,"bid_size":100,"bid_exchange":29,"bid":128.25,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":128.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"ohlc":{"ms_of_day":55495754,"open":119.31,"high":132.0,"low":116.01,"close":128.5,"volume":1904759,"count":52530,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"trade":{"ms_of_day":55495754,"sequence":41905473,"size":2,"condition":115,"price":128.5059,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495691,"bid_size":142,"bid_exchange":29,"bid":278.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495757,"open":275.25,"high":391.03,"low":168.5,"close":278.94,"volume":581399753,"count":6833690,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495757,"sequence":41905476,"size":20,"condition":115,"price":278.9499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACDC"},"quote":{"ms_of_day":55495730,"bid_size":826,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":273,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACDC"},"ohlc":{"ms_of_day":55495755,"open":7.33,"high":8.28,"low":6.35,"close":8.2,"volume":2515443,"count":32045,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACDC"},"trade":{"ms_of_day":55495755,"sequence":41905474,"size":8,"condition":115,"price":8.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55490117,"bid_size":21,"bid_exchange":29,"bid":214.62,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":214.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55495757,"open":211.82,"high":215.22,"low":204.73,"close":214.65,"volume":19022936,"count":234574,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55495757,"sequence":41905477,"size":14,"condition":115,"price":214.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADP"},"quote":{"ms_of_day":55486038,"bid_size":90,"bid_exchange":29,"bid":304.95,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":305.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADP"},"ohlc":{"ms_of_day":55495762,"open":292.75,"high":313.37,"low":277.6,"close":305.06,"volume":7310523,"count":116536,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADP"},"trade":{"ms_of_day":55495762,"sequence":41905484,"size":7,"condition":115,"price":305.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55495444,"bid_size":1261,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55495765,"open":27.01,"high":29.4,"low":25.54,"close":28.58,"volume":19289567,"count":163847,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55495765,"sequence":41905493,"size":10,"condition":115,"price":28.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"quote":{"ms_of_day":55483686,"bid_size":253,"bid_exchange":29,"bid":34.43,"bid_condition":0,"ask_size":263,"ask_exchange":29,"ask":34.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"ohlc":{"ms_of_day":55495761,"open":33.01,"high":40.15,"low":32.16,"close":34.44,"volume":4268342,"count":52284,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"trade":{"ms_of_day":55495761,"sequence":41905480,"size":100,"condition":0,"price":34.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"quote":{"ms_of_day":55483686,"bid_size":253,"bid_exchange":29,"bid":34.43,"bid_condition":0,"ask_size":263,"ask_exchange":29,"ask":34.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"ohlc":{"ms_of_day":55495762,"open":33.01,"high":40.15,"low":32.16,"close":34.44,"volume":4268393,"count":52285,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"trade":{"ms_of_day":55495762,"sequence":41905482,"size":51,"condition":115,"price":34.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSHD"},"quote":{"ms_of_day":55478219,"bid_size":1,"bid_exchange":29,"bid":120.34,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":121.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSHD"},"ohlc":{"ms_of_day":55495762,"open":123.97,"high":126.97,"low":113.19,"close":120.53,"volume":992356,"count":25608,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSHD"},"trade":{"ms_of_day":55495762,"sequence":41905483,"size":1,"condition":115,"price":120.5302,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"quote":{"ms_of_day":55483686,"bid_size":253,"bid_exchange":29,"bid":34.43,"bid_condition":0,"ask_size":263,"ask_exchange":29,"ask":34.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"ohlc":{"ms_of_day":55495763,"open":33.01,"high":40.15,"low":32.16,"close":34.44,"volume":4268399,"count":52286,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"trade":{"ms_of_day":55495763,"sequence":41905489,"size":6,"condition":115,"price":34.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"quote":{"ms_of_day":55473906,"bid_size":112,"bid_exchange":29,"bid":30.25,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":30.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"ohlc":{"ms_of_day":55495770,"open":26.71,"high":30.51,"low":22.0,"close":30.26,"volume":6563427,"count":92209,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"trade":{"ms_of_day":55495770,"sequence":41905498,"size":7,"condition":115,"price":30.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"quote":{"ms_of_day":55495117,"bid_size":50,"bid_exchange":29,"bid":58.87,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":58.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"ohlc":{"ms_of_day":55495766,"open":59.14,"high":63.486,"low":54.258,"close":58.875,"volume":56639334,"count":567954,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"trade":{"ms_of_day":55495766,"sequence":41905495,"size":14,"condition":115,"price":58.8754,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"quote":{"ms_of_day":55495687,"bid_size":206,"bid_exchange":29,"bid":20.57,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":20.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"ohlc":{"ms_of_day":55495765,"open":23.03,"high":23.3,"low":20.54,"close":20.58,"volume":1074336,"count":11026,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"trade":{"ms_of_day":55495765,"sequence":41905494,"size":100,"condition":0,"price":20.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55492021,"bid_size":85,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55495768,"open":190.79,"high":193.81,"low":171.17,"close":175.74,"volume":32915998,"count":444924,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55495768,"sequence":41905496,"size":5,"condition":115,"price":175.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"quote":{"ms_of_day":55495117,"bid_size":50,"bid_exchange":29,"bid":58.87,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":58.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"ohlc":{"ms_of_day":55495769,"open":59.14,"high":63.486,"low":54.258,"close":58.875,"volume":56639335,"count":567955,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"trade":{"ms_of_day":55495769,"sequence":41905497,"size":1,"condition":115,"price":58.8754,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495579,"bid_size":200,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":585,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495771,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947816626,"count":10741900,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495771,"sequence":41905499,"size":1,"condition":115,"price":112.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55495764,"bid_size":321,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":532,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55495771,"open":41.93,"high":43.389,"low":35.03,"close":35.49,"volume":203300143,"count":1038848,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55495771,"sequence":41905500,"size":1,"condition":115,"price":35.4901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWTG"},"quote":{"ms_of_day":55495261,"bid_size":1128,"bid_exchange":29,"bid":1.71,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":1.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWTG"},"ohlc":{"ms_of_day":55495772,"open":1.99,"high":2.24,"low":1.65,"close":1.71,"volume":800693,"count":4217,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWTG"},"trade":{"ms_of_day":55495772,"sequence":41905501,"size":18,"condition":115,"price":1.7128,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWTG"},"quote":{"ms_of_day":55495261,"bid_size":1128,"bid_exchange":29,"bid":1.71,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":1.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWTG"},"ohlc":{"ms_of_day":55495774,"open":1.99,"high":2.24,"low":1.65,"close":1.72,"volume":800893,"count":4218,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWTG"},"trade":{"ms_of_day":55495774,"sequence":41905502,"size":200,"condition":0,"price":1.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"quote":{"ms_of_day":55490776,"bid_size":110,"bid_exchange":29,"bid":28.51,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":28.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"ohlc":{"ms_of_day":55495776,"open":31.34,"high":32.55,"low":27.1,"close":28.56,"volume":1124240,"count":23043,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"trade":{"ms_of_day":55495776,"sequence":41905503,"size":5,"condition":115,"price":28.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"quote":{"ms_of_day":55494607,"bid_size":1726,"bid_exchange":29,"bid":6.99,"bid_condition":0,"ask_size":792,"ask_exchange":29,"ask":7.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"ohlc":{"ms_of_day":55495777,"open":7.3,"high":7.49,"low":6.8,"close":7.0,"volume":1974715,"count":18736,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"trade":{"ms_of_day":55495777,"sequence":41905504,"size":1,"condition":115,"price":7.0015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"quote":{"ms_of_day":55492700,"bid_size":5,"bid_exchange":29,"bid":52.81,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":52.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"ohlc":{"ms_of_day":55495778,"open":57.53,"high":58.29,"low":50.71,"close":52.85,"volume":4358550,"count":77661,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"trade":{"ms_of_day":55495778,"sequence":41905505,"size":1,"condition":96,"price":52.851,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOS"},"quote":{"ms_of_day":55483239,"bid_size":312,"bid_exchange":29,"bid":27.47,"bid_condition":0,"ask_size":368,"ask_exchange":29,"ask":27.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOS"},"ohlc":{"ms_of_day":55495778,"open":24.54,"high":28.68,"low":23.15,"close":27.47,"volume":25325480,"count":270210,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOS"},"trade":{"ms_of_day":55495778,"sequence":41905506,"size":4,"condition":115,"price":27.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"quote":{"ms_of_day":55467664,"bid_size":103,"bid_exchange":29,"bid":50.87,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":50.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"ohlc":{"ms_of_day":55495785,"open":52.37,"high":54.88,"low":47.72,"close":50.87,"volume":4370057,"count":56406,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"trade":{"ms_of_day":55495785,"sequence":41905515,"size":10,"condition":96,"price":50.8782,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"quote":{"ms_of_day":55494626,"bid_size":2116,"bid_exchange":29,"bid":14.13,"bid_condition":0,"ask_size":5400,"ask_exchange":29,"ask":14.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"ohlc":{"ms_of_day":55495780,"open":12.36,"high":14.45,"low":12.11,"close":14.13,"volume":38360218,"count":119990,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"trade":{"ms_of_day":55495780,"sequence":41905508,"size":200,"condition":0,"price":14.1301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"quote":{"ms_of_day":55494926,"bid_size":2017,"bid_exchange":29,"bid":12.45,"bid_condition":0,"ask_size":1353,"ask_exchange":29,"ask":12.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"ohlc":{"ms_of_day":55495780,"open":11.71,"high":13.23,"low":10.09,"close":12.45,"volume":74528139,"count":376144,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"trade":{"ms_of_day":55495780,"sequence":41905507,"size":6,"condition":115,"price":12.455,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55495764,"bid_size":321,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":532,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55495784,"open":41.93,"high":43.389,"low":35.03,"close":35.495,"volume":203300343,"count":1038849,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55495784,"sequence":41905510,"size":200,"condition":0,"price":35.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESPR"},"quote":{"ms_of_day":55479865,"bid_size":8047,"bid_exchange":29,"bid":1.62,"bid_condition":0,"ask_size":6682,"ask_exchange":29,"ask":1.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESPR"},"ohlc":{"ms_of_day":55495784,"open":1.99,"high":2.06,"low":1.56,"close":1.62,"volume":16527993,"count":26565,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESPR"},"trade":{"ms_of_day":55495784,"sequence":41905509,"size":18,"condition":115,"price":1.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK.PR.K"},"quote":{"ms_of_day":55470370,"bid_size":3100,"bid_exchange":29,"bid":25.62,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":25.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK.PR.K"},"ohlc":{"ms_of_day":55495784,"open":23.67,"high":25.96,"low":23.67,"close":25.62,"volume":867751,"count":2634,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK.PR.K"},"trade":{"ms_of_day":55495784,"sequence":41905512,"size":100,"condition":0,"price":25.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55495385,"bid_size":600,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":5500,"ask_exchange":29,"ask":45.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55495784,"open":41.51,"high":45.89,"low":40.91,"close":45.64,"volume":49377514,"count":226913,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55495784,"sequence":41905511,"size":100,"condition":0,"price":45.645,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAG"},"quote":{"ms_of_day":55478236,"bid_size":24,"bid_exchange":29,"bid":35.59,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":35.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAG"},"ohlc":{"ms_of_day":55495788,"open":37.07,"high":37.22,"low":33.9,"close":35.6,"volume":5749852,"count":93383,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAG"},"trade":{"ms_of_day":55495788,"sequence":41905516,"size":18,"condition":115,"price":35.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55495375,"bid_size":1802,"bid_exchange":29,"bid":5.89,"bid_condition":0,"ask_size":1820,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55495790,"open":5.2,"high":5.98,"low":4.92,"close":5.88,"volume":69907693,"count":90392,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55495790,"sequence":41905522,"size":100,"condition":4,"price":5.8823,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55495789,"bid_size":170,"bid_exchange":29,"bid":205.71,"bid_condition":0,"ask_size":950,"ask_exchange":29,"ask":205.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55495789,"open":207.04,"high":223.62,"low":185.4,"close":205.71,"volume":126627233,"count":859074,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55495789,"sequence":41905517,"size":49,"condition":115,"price":205.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPM"},"quote":{"ms_of_day":55495785,"bid_size":108,"bid_exchange":29,"bid":76.38,"bid_condition":0,"ask_size":338,"ask_exchange":29,"ask":76.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPM"},"ohlc":{"ms_of_day":55495785,"open":69.29,"high":77.8,"low":68.06,"close":76.39,"volume":4512631,"count":58604,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPM"},"trade":{"ms_of_day":55495785,"sequence":41905513,"size":5,"condition":115,"price":76.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPM"},"quote":{"ms_of_day":55495785,"bid_size":108,"bid_exchange":29,"bid":76.38,"bid_condition":0,"ask_size":338,"ask_exchange":29,"ask":76.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPM"},"ohlc":{"ms_of_day":55495785,"open":69.29,"high":77.8,"low":68.06,"close":76.38,"volume":4512731,"count":58605,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPM"},"trade":{"ms_of_day":55495785,"sequence":41905514,"size":100,"condition":0,"price":76.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"quote":{"ms_of_day":55495789,"bid_size":250,"bid_exchange":29,"bid":97.3,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":97.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"ohlc":{"ms_of_day":55495789,"open":97.721,"high":99.56,"low":93.46,"close":97.31,"volume":5469628,"count":61321,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"trade":{"ms_of_day":55495789,"sequence":41905518,"size":1,"condition":115,"price":97.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAG"},"quote":{"ms_of_day":55478236,"bid_size":24,"bid_exchange":29,"bid":35.59,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":35.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAG"},"ohlc":{"ms_of_day":55495790,"open":37.07,"high":37.22,"low":33.9,"close":35.6,"volume":5749854,"count":93384,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAG"},"trade":{"ms_of_day":55495790,"sequence":41905523,"size":2,"condition":115,"price":35.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"quote":{"ms_of_day":55495789,"bid_size":250,"bid_exchange":29,"bid":97.3,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":97.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"ohlc":{"ms_of_day":55495789,"open":97.721,"high":99.56,"low":93.46,"close":97.31,"volume":5469629,"count":61322,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"trade":{"ms_of_day":55495789,"sequence":41905519,"size":1,"condition":115,"price":97.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"quote":{"ms_of_day":55495789,"bid_size":250,"bid_exchange":29,"bid":97.3,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":97.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"ohlc":{"ms_of_day":55495789,"open":97.721,"high":99.56,"low":93.46,"close":97.31,"volume":5469630,"count":61323,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"trade":{"ms_of_day":55495789,"sequence":41905520,"size":1,"condition":115,"price":97.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495771,"bid_size":290,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":585,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495790,"open":124.56,"high":149.019,"low":87.514,"close":112.794,"volume":1947817126,"count":10741901,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495790,"sequence":41905521,"size":500,"condition":0,"price":112.7944,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55495052,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55495791,"open":164.11,"high":169.99,"low":153.61,"close":163.38,"volume":29480548,"count":533562,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55495791,"sequence":41905524,"size":1,"condition":115,"price":163.386,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"quote":{"ms_of_day":55469035,"bid_size":101,"bid_exchange":29,"bid":38.87,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":38.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"ohlc":{"ms_of_day":55495792,"open":34.29,"high":38.91,"low":33.15,"close":38.9,"volume":3164432,"count":61624,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"trade":{"ms_of_day":55495792,"sequence":41905525,"size":1,"condition":115,"price":38.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAUR"},"quote":{"ms_of_day":55478219,"bid_size":316,"bid_exchange":29,"bid":20.72,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":20.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAUR"},"ohlc":{"ms_of_day":55495796,"open":20.19,"high":20.83,"low":18.78,"close":20.73,"volume":8213049,"count":70082,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAUR"},"trade":{"ms_of_day":55495796,"sequence":41905531,"size":100,"condition":0,"price":20.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"quote":{"ms_of_day":55482691,"bid_size":1,"bid_exchange":29,"bid":40.3,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":40.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"ohlc":{"ms_of_day":55495796,"open":37.29,"high":41.43,"low":35.91,"close":40.31,"volume":3177101,"count":48001,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"trade":{"ms_of_day":55495796,"sequence":41905530,"size":43,"condition":115,"price":40.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIT"},"quote":{"ms_of_day":55478220,"bid_size":400,"bid_exchange":29,"bid":9.79,"bid_condition":0,"ask_size":410,"ask_exchange":29,"ask":9.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIT"},"ohlc":{"ms_of_day":55495795,"open":10.7,"high":10.81,"low":9.68,"close":9.79,"volume":6764905,"count":45088,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIT"},"trade":{"ms_of_day":55495795,"sequence":41905526,"size":3,"condition":115,"price":9.797,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55495394,"bid_size":120,"bid_exchange":29,"bid":89.41,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55495800,"open":93.51,"high":96.25,"low":87.51,"close":89.42,"volume":23262727,"count":276529,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55495800,"sequence":41905540,"size":100,"condition":124,"price":89.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495691,"bid_size":142,"bid_exchange":29,"bid":278.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495796,"open":275.25,"high":391.03,"low":168.5,"close":278.92,"volume":581399756,"count":6833691,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495796,"sequence":41905529,"size":3,"condition":115,"price":278.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55495758,"bid_size":170,"bid_exchange":29,"bid":569.78,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":569.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55495795,"open":561.44,"high":604.52,"low":500.94,"close":569.78,"volume":467993347,"count":3986459,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55495795,"sequence":41905527,"size":1,"condition":115,"price":569.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495407,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495796,"open":10.61,"high":11.7,"low":10.61,"close":11.685,"volume":208184106,"count":91199,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495796,"sequence":41905532,"size":585,"condition":0,"price":11.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495407,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495796,"open":10.61,"high":11.7,"low":10.61,"close":11.685,"volume":208184606,"count":91200,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495796,"sequence":41905533,"size":500,"condition":0,"price":11.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495407,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495796,"open":10.61,"high":11.7,"low":10.61,"close":11.685,"volume":208185256,"count":91201,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495796,"sequence":41905534,"size":650,"condition":0,"price":11.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495407,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495796,"open":10.61,"high":11.7,"low":10.61,"close":11.685,"volume":208185521,"count":91202,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495796,"sequence":41905535,"size":265,"condition":0,"price":11.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495407,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495797,"open":10.61,"high":11.7,"low":10.61,"close":11.685,"volume":208186756,"count":91203,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495797,"sequence":41905536,"size":1235,"condition":0,"price":11.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRUG"},"quote":{"ms_of_day":55495796,"bid_size":200,"bid_exchange":29,"bid":36.55,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":37.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRUG"},"ohlc":{"ms_of_day":55495796,"open":34.83,"high":38.0,"low":33.86,"close":36.95,"volume":94513,"count":2490,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRUG"},"trade":{"ms_of_day":55495796,"sequence":41905528,"size":1,"condition":115,"price":36.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495407,"bid_size":23100,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495797,"open":10.61,"high":11.7,"low":10.61,"close":11.685,"volume":208186821,"count":91204,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495797,"sequence":41905537,"size":65,"condition":115,"price":11.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55495799,"open":0.6416,"high":9.86,"low":0.52,"close":5.682,"volume":121842,"count":11133,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55495799,"sequence":41905538,"size":1,"condition":115,"price":5.682,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TD"},"quote":{"ms_of_day":55490880,"bid_size":631,"bid_exchange":29,"bid":61.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":61.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TD"},"ohlc":{"ms_of_day":55495801,"open":58.55,"high":61.88,"low":57.82,"close":61.04,"volume":2044255,"count":28070,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TD"},"trade":{"ms_of_day":55495801,"sequence":41905542,"size":94,"condition":115,"price":61.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"quote":{"ms_of_day":55491890,"bid_size":468,"bid_exchange":29,"bid":107.75,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":107.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"ohlc":{"ms_of_day":55495800,"open":103.57,"high":109.8,"low":99.83,"close":107.76,"volume":11416043,"count":192311,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"trade":{"ms_of_day":55495800,"sequence":41905539,"size":33,"condition":115,"price":107.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"quote":{"ms_of_day":55494288,"bid_size":5,"bid_exchange":29,"bid":81.93,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":81.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"ohlc":{"ms_of_day":55495808,"open":81.76,"high":86.0,"low":79.7,"close":81.97,"volume":5995060,"count":97185,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"trade":{"ms_of_day":55495808,"sequence":41905553,"size":3,"condition":115,"price":81.9795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TD"},"quote":{"ms_of_day":55490880,"bid_size":631,"bid_exchange":29,"bid":61.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":61.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TD"},"ohlc":{"ms_of_day":55495801,"open":58.55,"high":61.88,"low":57.82,"close":61.04,"volume":2044275,"count":28071,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TD"},"trade":{"ms_of_day":55495801,"sequence":41905543,"size":20,"condition":115,"price":61.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"quote":{"ms_of_day":55495808,"bid_size":110,"bid_exchange":29,"bid":31.09,"bid_condition":0,"ask_size":1029,"ask_exchange":29,"ask":31.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"ohlc":{"ms_of_day":55495811,"open":28.29,"high":31.835,"low":25.62,"close":31.105,"volume":26986232,"count":166597,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"trade":{"ms_of_day":55495811,"sequence":41905558,"size":20,"condition":96,"price":31.1051,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"quote":{"ms_of_day":55495790,"bid_size":405,"bid_exchange":29,"bid":173.39,"bid_condition":0,"ask_size":470,"ask_exchange":29,"ask":173.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"ohlc":{"ms_of_day":55495813,"open":174.26,"high":178.4,"low":165.26,"close":173.4,"volume":9655456,"count":70685,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"trade":{"ms_of_day":55495813,"sequence":41905560,"size":180,"condition":0,"price":173.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"quote":{"ms_of_day":55384195,"bid_size":38,"bid_exchange":29,"bid":114.61,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":114.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"ohlc":{"ms_of_day":55495802,"open":120.86,"high":124.26,"low":107.59,"close":114.7,"volume":2323282,"count":47027,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"trade":{"ms_of_day":55495802,"sequence":41905544,"size":1,"condition":115,"price":114.7026,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"quote":{"ms_of_day":55495790,"bid_size":405,"bid_exchange":29,"bid":173.39,"bid_condition":0,"ask_size":470,"ask_exchange":29,"ask":173.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"ohlc":{"ms_of_day":55495813,"open":174.26,"high":178.4,"low":165.26,"close":173.4,"volume":9655459,"count":70686,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"trade":{"ms_of_day":55495813,"sequence":41905561,"size":3,"condition":115,"price":173.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SU"},"quote":{"ms_of_day":55495808,"bid_size":100,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":1267,"ask_exchange":29,"ask":38.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SU"},"ohlc":{"ms_of_day":55495808,"open":35.29,"high":39.06,"low":34.54,"close":38.76,"volume":9520362,"count":94359,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SU"},"trade":{"ms_of_day":55495808,"sequence":41905549,"size":2,"condition":115,"price":38.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SU"},"quote":{"ms_of_day":55495808,"bid_size":100,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":1267,"ask_exchange":29,"ask":38.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SU"},"ohlc":{"ms_of_day":55495808,"open":35.29,"high":39.06,"low":34.54,"close":38.76,"volume":9520450,"count":94360,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SU"},"trade":{"ms_of_day":55495808,"sequence":41905550,"size":88,"condition":115,"price":38.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SU"},"quote":{"ms_of_day":55495808,"bid_size":100,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":1267,"ask_exchange":29,"ask":38.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SU"},"ohlc":{"ms_of_day":55495808,"open":35.29,"high":39.06,"low":34.54,"close":38.76,"volume":9520550,"count":94361,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SU"},"trade":{"ms_of_day":55495808,"sequence":41905551,"size":100,"condition":0,"price":38.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SU"},"quote":{"ms_of_day":55495808,"bid_size":100,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":1267,"ask_exchange":29,"ask":38.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SU"},"ohlc":{"ms_of_day":55495808,"open":35.29,"high":39.06,"low":34.54,"close":38.76,"volume":9520552,"count":94362,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SU"},"trade":{"ms_of_day":55495808,"sequence":41905552,"size":2,"condition":115,"price":38.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55495803,"bid_size":1,"bid_exchange":29,"bid":153.06,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":153.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55495803,"open":145.54,"high":157.85,"low":138.02,"close":153.07,"volume":4420984,"count":83695,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55495803,"sequence":41905545,"size":1,"condition":115,"price":153.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55495803,"bid_size":100,"bid_exchange":29,"bid":153.03,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":153.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55495803,"open":145.54,"high":157.85,"low":138.02,"close":153.06,"volume":4420985,"count":83696,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55495803,"sequence":41905546,"size":1,"condition":115,"price":153.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"quote":{"ms_of_day":55366136,"bid_size":11,"bid_exchange":29,"bid":829.09,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":829.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"ohlc":{"ms_of_day":55495805,"open":905.0,"high":961.0,"low":750.6,"close":829.7,"volume":3523245,"count":99046,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"trade":{"ms_of_day":55495805,"sequence":41905547,"size":1,"condition":115,"price":829.7079,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SU"},"quote":{"ms_of_day":55495808,"bid_size":905,"bid_exchange":29,"bid":38.75,"bid_condition":0,"ask_size":615,"ask_exchange":29,"ask":38.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SU"},"ohlc":{"ms_of_day":55495808,"open":35.29,"high":39.06,"low":34.54,"close":38.76,"volume":9520652,"count":94363,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SU"},"trade":{"ms_of_day":55495808,"sequence":41905554,"size":100,"condition":0,"price":38.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495814,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3760088,"count":33292,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495814,"sequence":41905562,"size":100,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADC"},"quote":{"ms_of_day":55492806,"bid_size":1,"bid_exchange":29,"bid":76.17,"bid_condition":0,"ask_size":229,"ask_exchange":29,"ask":76.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADC"},"ohlc":{"ms_of_day":55495808,"open":76.79,"high":76.93,"low":74.06,"close":76.2,"volume":2183893,"count":39478,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADC"},"trade":{"ms_of_day":55495808,"sequence":41905555,"size":2,"condition":115,"price":76.2,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495814,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3760188,"count":33293,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495814,"sequence":41905563,"size":100,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"quote":{"ms_of_day":55434724,"bid_size":116,"bid_exchange":29,"bid":24.88,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":24.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"ohlc":{"ms_of_day":55495810,"open":25.44,"high":27.9,"low":23.4,"close":24.9,"volume":2384550,"count":46806,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"trade":{"ms_of_day":55495810,"sequence":41905556,"size":32,"condition":115,"price":24.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"quote":{"ms_of_day":55492297,"bid_size":1188,"bid_exchange":29,"bid":10.23,"bid_condition":0,"ask_size":553,"ask_exchange":29,"ask":10.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"ohlc":{"ms_of_day":55495810,"open":9.49,"high":10.44,"low":9.2,"close":10.23,"volume":3510375,"count":35340,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"trade":{"ms_of_day":55495810,"sequence":41905557,"size":117,"condition":0,"price":10.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495814,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3760288,"count":33294,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495814,"sequence":41905564,"size":100,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495814,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3760388,"count":33295,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495814,"sequence":41905565,"size":100,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495814,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3760488,"count":33296,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495814,"sequence":41905566,"size":100,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495815,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3760588,"count":33297,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495815,"sequence":41905567,"size":100,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495815,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3760788,"count":33298,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495815,"sequence":41905568,"size":200,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495815,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3760808,"count":33299,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495815,"sequence":41905569,"size":20,"condition":96,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"quote":{"ms_of_day":55495811,"bid_size":5,"bid_exchange":29,"bid":81.93,"bid_condition":0,"ask_size":313,"ask_exchange":29,"ask":81.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"ohlc":{"ms_of_day":55495817,"open":81.76,"high":86.0,"low":79.7,"close":81.94,"volume":5995069,"count":97186,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"trade":{"ms_of_day":55495817,"sequence":41905574,"size":9,"condition":115,"price":81.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55493200,"bid_size":541,"bid_exchange":29,"bid":24.07,"bid_condition":0,"ask_size":290,"ask_exchange":29,"ask":24.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55495800,"open":24.31,"high":24.83,"low":23.62,"close":24.07,"volume":7592978,"count":74413,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55495800,"sequence":41905541,"size":23,"condition":115,"price":24.075,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"quote":{"ms_of_day":55495154,"bid_size":200,"bid_exchange":29,"bid":110.11,"bid_condition":0,"ask_size":397,"ask_exchange":29,"ask":110.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"ohlc":{"ms_of_day":55495818,"open":98.04,"high":112.0,"low":96.0,"close":110.14,"volume":16538239,"count":169140,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"trade":{"ms_of_day":55495818,"sequence":41905577,"size":1,"condition":115,"price":110.1426,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495816,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3760908,"count":33300,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495816,"sequence":41905570,"size":100,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWJ"},"quote":{"ms_of_day":55495619,"bid_size":1709,"bid_exchange":29,"bid":70.68,"bid_condition":0,"ask_size":2800,"ask_exchange":29,"ask":70.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWJ"},"ohlc":{"ms_of_day":55495817,"open":68.81,"high":73.21,"low":65.98,"close":70.68,"volume":15617485,"count":90259,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWJ"},"trade":{"ms_of_day":55495817,"sequence":41905571,"size":112,"condition":0,"price":70.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNRO"},"quote":{"ms_of_day":55478221,"bid_size":254,"bid_exchange":29,"bid":16.69,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":16.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNRO"},"ohlc":{"ms_of_day":55495817,"open":17.95,"high":18.19,"low":15.75,"close":16.69,"volume":4778635,"count":62189,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNRO"},"trade":{"ms_of_day":55495817,"sequence":41905572,"size":50,"condition":115,"price":16.6991,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495817,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3761027,"count":33301,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495817,"sequence":41905573,"size":119,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"quote":{"ms_of_day":55495033,"bid_size":44,"bid_exchange":29,"bid":98.66,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":98.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"ohlc":{"ms_of_day":55495805,"open":85.65,"high":100.339,"low":83.85,"close":98.71,"volume":16187728,"count":220983,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"trade":{"ms_of_day":55495805,"sequence":41905548,"size":3,"condition":115,"price":98.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55490117,"bid_size":21,"bid_exchange":29,"bid":214.62,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":214.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55495818,"open":211.82,"high":215.22,"low":204.73,"close":214.65,"volume":19022950,"count":234575,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55495818,"sequence":41905575,"size":14,"condition":115,"price":214.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495818,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3761127,"count":33302,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495818,"sequence":41905576,"size":100,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"quote":{"ms_of_day":55493622,"bid_size":34,"bid_exchange":29,"bid":148.26,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":148.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"ohlc":{"ms_of_day":55495812,"open":150.96,"high":156.67,"low":137.75,"close":148.29,"volume":3547833,"count":84109,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"trade":{"ms_of_day":55495812,"sequence":41905559,"size":6,"condition":115,"price":148.296,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55495824,"open":0.6416,"high":9.86,"low":0.52,"close":5.76,"volume":121843,"count":11134,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55495824,"sequence":41905581,"size":1,"condition":115,"price":5.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVAX"},"quote":{"ms_of_day":55484299,"bid_size":875,"bid_exchange":29,"bid":7.32,"bid_condition":0,"ask_size":920,"ask_exchange":29,"ask":7.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVAX"},"ohlc":{"ms_of_day":55495825,"open":8.41,"high":8.63,"low":7.28,"close":7.32,"volume":18420288,"count":96434,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVAX"},"trade":{"ms_of_day":55495825,"sequence":41905582,"size":2,"condition":115,"price":7.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"quote":{"ms_of_day":55488775,"bid_size":2,"bid_exchange":29,"bid":228.84,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":229.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"ohlc":{"ms_of_day":55495825,"open":225.12,"high":238.0,"low":221.64,"close":228.83,"volume":6480925,"count":116078,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"trade":{"ms_of_day":55495825,"sequence":41905584,"size":2,"condition":115,"price":228.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"quote":{"ms_of_day":55495826,"bid_size":100,"bid_exchange":29,"bid":44.95,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":44.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"ohlc":{"ms_of_day":55495826,"open":50.44,"high":50.89,"low":44.39,"close":44.96,"volume":1852325,"count":36740,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"trade":{"ms_of_day":55495826,"sequence":41905585,"size":22,"condition":115,"price":44.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTY"},"quote":{"ms_of_day":55490998,"bid_size":21,"bid_exchange":29,"bid":30.66,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":30.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTY"},"ohlc":{"ms_of_day":55495820,"open":30.6,"high":32.99,"low":26.4,"close":30.66,"volume":809370,"count":16074,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTY"},"trade":{"ms_of_day":55495820,"sequence":41905578,"size":3,"condition":115,"price":30.6619,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"quote":{"ms_of_day":55493710,"bid_size":201,"bid_exchange":29,"bid":81.1,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":81.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"ohlc":{"ms_of_day":55495822,"open":81.84,"high":83.99,"low":75.0,"close":81.03,"volume":10573263,"count":143083,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"trade":{"ms_of_day":55495822,"sequence":41905579,"size":2,"condition":115,"price":81.0305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"quote":{"ms_of_day":55495490,"bid_size":530,"bid_exchange":29,"bid":14.05,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":14.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"ohlc":{"ms_of_day":55495836,"open":13.85,"high":14.56,"low":13.47,"close":14.05,"volume":4118302,"count":58694,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"trade":{"ms_of_day":55495836,"sequence":41905593,"size":1,"condition":115,"price":14.0501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495823,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3761327,"count":33303,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495823,"sequence":41905580,"size":200,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"quote":{"ms_of_day":55493710,"bid_size":201,"bid_exchange":29,"bid":81.1,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":81.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"ohlc":{"ms_of_day":55495825,"open":81.84,"high":83.99,"low":75.0,"close":81.03,"volume":10573264,"count":143084,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"trade":{"ms_of_day":55495825,"sequence":41905583,"size":1,"condition":115,"price":81.0305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"quote":{"ms_of_day":55495425,"bid_size":22,"bid_exchange":29,"bid":47.76,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":47.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"ohlc":{"ms_of_day":55495831,"open":47.04,"high":48.65,"low":45.15,"close":47.78,"volume":674723,"count":13814,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"trade":{"ms_of_day":55495831,"sequence":41905588,"size":1,"condition":115,"price":47.7865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECO"},"quote":{"ms_of_day":55418845,"bid_size":107,"bid_exchange":29,"bid":22.07,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":22.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECO"},"ohlc":{"ms_of_day":55495828,"open":20.87,"high":23.68,"low":20.67,"close":22.16,"volume":524260,"count":11532,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECO"},"trade":{"ms_of_day":55495828,"sequence":41905586,"size":4,"condition":115,"price":22.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECO"},"quote":{"ms_of_day":55418845,"bid_size":107,"bid_exchange":29,"bid":22.07,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":22.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECO"},"ohlc":{"ms_of_day":55495829,"open":20.87,"high":23.68,"low":20.67,"close":22.16,"volume":524261,"count":11533,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECO"},"trade":{"ms_of_day":55495829,"sequence":41905587,"size":1,"condition":115,"price":22.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55494151,"bid_size":263,"bid_exchange":29,"bid":66.25,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":66.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55495834,"open":79.41,"high":80.95,"low":64.95,"close":66.25,"volume":21327538,"count":271798,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55495834,"sequence":41905589,"size":10,"condition":115,"price":66.2584,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YOU"},"quote":{"ms_of_day":55495155,"bid_size":14,"bid_exchange":29,"bid":27.1,"bid_condition":0,"ask_size":187,"ask_exchange":29,"ask":27.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YOU"},"ohlc":{"ms_of_day":55495836,"open":24.8,"high":28.0,"low":24.24,"close":27.13,"volume":4625795,"count":56432,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YOU"},"trade":{"ms_of_day":55495836,"sequence":41905590,"size":48,"condition":115,"price":27.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55495583,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":2327,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55495836,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241424610,"count":411952,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55495836,"sequence":41905591,"size":500,"condition":0,"price":24.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"quote":{"ms_of_day":55495490,"bid_size":530,"bid_exchange":29,"bid":14.05,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":14.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"ohlc":{"ms_of_day":55495838,"open":13.85,"high":14.56,"low":13.47,"close":14.05,"volume":4118402,"count":58695,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"trade":{"ms_of_day":55495838,"sequence":41905596,"size":100,"condition":0,"price":14.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"quote":{"ms_of_day":55495040,"bid_size":2077,"bid_exchange":29,"bid":12.0,"bid_condition":0,"ask_size":1812,"ask_exchange":29,"ask":12.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"ohlc":{"ms_of_day":55495838,"open":11.7,"high":12.44,"low":11.16,"close":12.005,"volume":11628524,"count":109546,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"trade":{"ms_of_day":55495838,"sequence":41905599,"size":2,"condition":115,"price":12.0054,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"quote":{"ms_of_day":55495040,"bid_size":2077,"bid_exchange":29,"bid":12.0,"bid_condition":0,"ask_size":1812,"ask_exchange":29,"ask":12.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"ohlc":{"ms_of_day":55495842,"open":11.7,"high":12.44,"low":11.16,"close":11.991,"volume":11628535,"count":109547,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"trade":{"ms_of_day":55495842,"sequence":41905603,"size":11,"condition":115,"price":11.9917,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTHR"},"quote":{"ms_of_day":55495759,"bid_size":2,"bid_exchange":29,"bid":309.93,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":310.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTHR"},"ohlc":{"ms_of_day":55495843,"open":310.1,"high":324.9,"low":305.0,"close":310.1,"volume":2244871,"count":53739,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTHR"},"trade":{"ms_of_day":55495843,"sequence":41905606,"size":5,"condition":115,"price":310.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"quote":{"ms_of_day":55456661,"bid_size":159,"bid_exchange":29,"bid":41.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"ohlc":{"ms_of_day":55495843,"open":41.49,"high":42.03,"low":39.71,"close":41.15,"volume":1439170,"count":24401,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"trade":{"ms_of_day":55495843,"sequence":41905607,"size":8,"condition":115,"price":41.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55495843,"bid_size":8,"bid_exchange":29,"bid":209.2,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55495843,"open":196.11,"high":212.69,"low":191.51,"close":209.27,"volume":4673418,"count":89880,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55495843,"sequence":41905610,"size":100,"condition":0,"price":209.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55495843,"bid_size":8,"bid_exchange":29,"bid":209.2,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55495843,"open":196.11,"high":212.69,"low":191.51,"close":209.27,"volume":4673457,"count":89881,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55495843,"sequence":41905611,"size":39,"condition":115,"price":209.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55495843,"bid_size":8,"bid_exchange":29,"bid":209.2,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55495843,"open":196.11,"high":212.69,"low":191.51,"close":209.26,"volume":4673548,"count":89882,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55495843,"sequence":41905612,"size":91,"condition":115,"price":209.26,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTY"},"quote":{"ms_of_day":55415462,"bid_size":1200,"bid_exchange":29,"bid":6.39,"bid_condition":0,"ask_size":7500,"ask_exchange":29,"ask":6.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTY"},"ohlc":{"ms_of_day":55495836,"open":7.59,"high":7.77,"low":6.32,"close":6.39,"volume":4382587,"count":27719,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTY"},"trade":{"ms_of_day":55495836,"sequence":41905592,"size":1,"condition":115,"price":6.3999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495837,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3761427,"count":33304,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495837,"sequence":41905594,"size":100,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495837,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3761449,"count":33305,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495837,"sequence":41905595,"size":22,"condition":96,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495838,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3761649,"count":33306,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495838,"sequence":41905597,"size":200,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495838,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3761849,"count":33307,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495838,"sequence":41905598,"size":200,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55495373,"bid_size":8370,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":2170,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55495842,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43713364,"count":143229,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55495842,"sequence":41905604,"size":800,"condition":0,"price":8.6257,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495816,"bid_size":290,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":485,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495838,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947817131,"count":10741902,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495838,"sequence":41905600,"size":5,"condition":115,"price":112.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AL"},"quote":{"ms_of_day":55491381,"bid_size":52,"bid_exchange":29,"bid":49.32,"bid_condition":0,"ask_size":274,"ask_exchange":29,"ask":49.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AL"},"ohlc":{"ms_of_day":55495839,"open":46.26,"high":50.0,"low":39.89,"close":49.36,"volume":1898457,"count":40711,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AL"},"trade":{"ms_of_day":55495839,"sequence":41905601,"size":2,"condition":115,"price":49.366,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"quote":{"ms_of_day":55495466,"bid_size":355,"bid_exchange":29,"bid":37.42,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":37.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"ohlc":{"ms_of_day":55495839,"open":35.11,"high":38.93,"low":33.2,"close":37.42,"volume":6929453,"count":86566,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"trade":{"ms_of_day":55495839,"sequence":41905602,"size":100,"condition":4,"price":37.4211,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55495842,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":287.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55495842,"open":254.89,"high":327.92,"low":230.0,"close":286.74,"volume":40339805,"count":533386,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55495842,"sequence":41905605,"size":30,"condition":115,"price":286.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55495842,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":286.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55495843,"open":254.89,"high":327.92,"low":230.0,"close":286.63,"volume":40339830,"count":533387,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55495843,"sequence":41905608,"size":25,"condition":115,"price":286.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55495842,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":286.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55495843,"open":254.89,"high":327.92,"low":230.0,"close":286.55,"volume":40339930,"count":533388,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55495843,"sequence":41905609,"size":100,"condition":0,"price":286.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495816,"bid_size":290,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":485,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495848,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947817132,"count":10741903,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495848,"sequence":41905652,"size":1,"condition":115,"price":112.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55495844,"bid_size":6,"bid_exchange":29,"bid":82.52,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":82.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55495844,"open":81.97,"high":87.26,"low":76.0,"close":82.53,"volume":18640301,"count":238591,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55495844,"sequence":41905613,"size":3,"condition":115,"price":82.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"quote":{"ms_of_day":55493534,"bid_size":401,"bid_exchange":29,"bid":16.73,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":16.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"ohlc":{"ms_of_day":55495845,"open":16.95,"high":17.22,"low":16.31,"close":16.73,"volume":3803358,"count":55081,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"trade":{"ms_of_day":55495845,"sequence":41905621,"size":696,"condition":0,"price":16.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55495844,"bid_size":3896,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":6348,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55495844,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151240337,"count":281214,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55495844,"sequence":41905614,"size":100,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55495373,"bid_size":1611,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":727,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55495850,"open":43.05,"high":46.2,"low":41.078,"close":45.033,"volume":59537718,"count":381244,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55495850,"sequence":41905655,"size":50,"condition":96,"price":45.033,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"quote":{"ms_of_day":55493534,"bid_size":401,"bid_exchange":29,"bid":16.73,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":16.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"ohlc":{"ms_of_day":55495845,"open":16.95,"high":17.22,"low":16.31,"close":16.73,"volume":3803662,"count":55082,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"trade":{"ms_of_day":55495845,"sequence":41905625,"size":304,"condition":0,"price":16.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55495844,"open":0.6416,"high":9.86,"low":0.52,"close":5.6864,"volume":121844,"count":11135,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55495844,"sequence":41905615,"size":1,"condition":115,"price":5.6864,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTPI"},"quote":{"ms_of_day":55485894,"bid_size":6600,"bid_exchange":29,"bid":0.1097,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.1128,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTPI"},"ohlc":{"ms_of_day":55495844,"open":0.087,"high":0.1249,"low":0.0647,"close":0.11,"volume":49013097,"count":28477,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTPI"},"trade":{"ms_of_day":55495844,"sequence":41905618,"size":100,"condition":0,"price":0.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55495844,"bid_size":3896,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":6348,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55495844,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151240637,"count":281215,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55495844,"sequence":41905616,"size":300,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495845,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3762049,"count":33308,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495845,"sequence":41905627,"size":200,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTPI"},"quote":{"ms_of_day":55485894,"bid_size":6600,"bid_exchange":29,"bid":0.1097,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.1128,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTPI"},"ohlc":{"ms_of_day":55495845,"open":0.087,"high":0.1249,"low":0.0647,"close":0.11,"volume":49013397,"count":28478,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTPI"},"trade":{"ms_of_day":55495845,"sequence":41905622,"size":300,"condition":0,"price":0.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55495844,"bid_size":3896,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":6348,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55495844,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151240737,"count":281216,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55495844,"sequence":41905617,"size":100,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495845,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3762249,"count":33309,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495845,"sequence":41905628,"size":200,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55495843,"bid_size":8,"bid_exchange":29,"bid":209.2,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55495845,"open":196.11,"high":212.69,"low":191.51,"close":209.24,"volume":4673570,"count":89883,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55495845,"sequence":41905623,"size":22,"condition":96,"price":209.2472,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55495844,"open":0.6416,"high":9.86,"low":0.52,"close":5.6864,"volume":121845,"count":11136,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55495844,"sequence":41905619,"size":1,"condition":115,"price":5.6864,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495846,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3762449,"count":33310,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495846,"sequence":41905629,"size":200,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTPI"},"quote":{"ms_of_day":55485894,"bid_size":6600,"bid_exchange":29,"bid":0.1097,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.1128,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTPI"},"ohlc":{"ms_of_day":55495845,"open":0.087,"high":0.1249,"low":0.0647,"close":0.11,"volume":49013897,"count":28479,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTPI"},"trade":{"ms_of_day":55495845,"sequence":41905626,"size":500,"condition":0,"price":0.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55495844,"bid_size":3896,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":6348,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55495844,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151240837,"count":281217,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55495844,"sequence":41905620,"size":100,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495846,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3762649,"count":33311,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495846,"sequence":41905630,"size":200,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"quote":{"ms_of_day":55456661,"bid_size":159,"bid_exchange":29,"bid":41.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"ohlc":{"ms_of_day":55495847,"open":41.49,"high":42.03,"low":39.71,"close":41.15,"volume":1439203,"count":24402,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"trade":{"ms_of_day":55495847,"sequence":41905641,"size":33,"condition":115,"price":41.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495846,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3762749,"count":33312,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495846,"sequence":41905632,"size":100,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55495845,"open":0.6416,"high":9.86,"low":0.52,"close":5.6864,"volume":121846,"count":11137,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55495845,"sequence":41905624,"size":1,"condition":115,"price":5.6864,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55494590,"bid_size":1814,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2291,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55495847,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24452634,"count":111177,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55495847,"sequence":41905642,"size":10,"condition":115,"price":5.1549,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495846,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3762949,"count":33313,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495846,"sequence":41905633,"size":200,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JACK"},"quote":{"ms_of_day":55470049,"bid_size":262,"bid_exchange":29,"bid":28.82,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":28.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JACK"},"ohlc":{"ms_of_day":55495846,"open":34.61,"high":38.55,"low":28.02,"close":28.84,"volume":4616787,"count":72628,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JACK"},"trade":{"ms_of_day":55495846,"sequence":41905631,"size":3,"condition":96,"price":28.8449,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55494590,"bid_size":1814,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2291,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55495847,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24452650,"count":111178,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55495847,"sequence":41905646,"size":16,"condition":115,"price":5.1549,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495846,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3763149,"count":33314,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495846,"sequence":41905634,"size":200,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55495846,"open":0.6416,"high":9.86,"low":0.52,"close":5.88,"volume":121847,"count":11138,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55495846,"sequence":41905638,"size":1,"condition":115,"price":5.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTPI"},"quote":{"ms_of_day":55485894,"bid_size":6600,"bid_exchange":29,"bid":0.1097,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.1128,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTPI"},"ohlc":{"ms_of_day":55495848,"open":0.087,"high":0.1249,"low":0.0647,"close":0.1097,"volume":49022997,"count":28480,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTPI"},"trade":{"ms_of_day":55495848,"sequence":41905650,"size":9100,"condition":0,"price":0.1097,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495846,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3763171,"count":33315,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495846,"sequence":41905635,"size":22,"condition":96,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55494590,"bid_size":1814,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2291,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55495849,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24452654,"count":111179,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55495849,"sequence":41905654,"size":4,"condition":115,"price":5.1549,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"quote":{"ms_of_day":55484796,"bid_size":108,"bid_exchange":29,"bid":21.05,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":21.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"ohlc":{"ms_of_day":55495847,"open":20.76,"high":22.19,"low":18.66,"close":21.055,"volume":6103445,"count":63371,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"trade":{"ms_of_day":55495847,"sequence":41905643,"size":200,"condition":0,"price":21.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495846,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3763371,"count":33316,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495846,"sequence":41905636,"size":200,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55495847,"open":0.6416,"high":9.86,"low":0.52,"close":5.88,"volume":121848,"count":11139,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55495847,"sequence":41905644,"size":1,"condition":115,"price":5.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495846,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3763395,"count":33317,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495846,"sequence":41905637,"size":24,"condition":96,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55494590,"bid_size":1814,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2291,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55495850,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24452655,"count":111180,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55495850,"sequence":41905656,"size":1,"condition":115,"price":5.1549,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495846,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3763495,"count":33318,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495846,"sequence":41905639,"size":100,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55495848,"open":0.6416,"high":9.86,"low":0.52,"close":5.5501,"volume":121849,"count":11140,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55495848,"sequence":41905647,"size":1,"condition":115,"price":5.5501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55495851,"bid_size":26,"bid_exchange":29,"bid":82.52,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":82.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55495851,"open":81.97,"high":87.26,"low":76.0,"close":82.52,"volume":18640302,"count":238592,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55495851,"sequence":41905657,"size":1,"condition":115,"price":82.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495803,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495846,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3763595,"count":33319,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495846,"sequence":41905640,"size":100,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55495851,"bid_size":26,"bid_exchange":29,"bid":82.52,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":82.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55495851,"open":81.97,"high":87.26,"low":76.0,"close":82.52,"volume":18640398,"count":238593,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55495851,"sequence":41905660,"size":96,"condition":115,"price":82.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"quote":{"ms_of_day":55484796,"bid_size":108,"bid_exchange":29,"bid":21.05,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":21.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"ohlc":{"ms_of_day":55495848,"open":20.76,"high":22.19,"low":18.66,"close":21.055,"volume":6103455,"count":63372,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"trade":{"ms_of_day":55495848,"sequence":41905648,"size":10,"condition":115,"price":21.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55494590,"bid_size":1814,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2291,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55495852,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24452656,"count":111181,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55495852,"sequence":41905661,"size":1,"condition":115,"price":5.1549,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55490117,"bid_size":21,"bid_exchange":29,"bid":214.62,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":214.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55495847,"open":211.82,"high":215.22,"low":204.73,"close":214.65,"volume":19022964,"count":234576,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55495847,"sequence":41905645,"size":14,"condition":115,"price":214.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"quote":{"ms_of_day":55456661,"bid_size":159,"bid_exchange":29,"bid":41.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"ohlc":{"ms_of_day":55495854,"open":41.49,"high":42.03,"low":39.71,"close":41.15,"volume":1439303,"count":24403,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"trade":{"ms_of_day":55495854,"sequence":41905665,"size":100,"condition":0,"price":41.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55495573,"bid_size":2100,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1376,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55495851,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120299857,"count":1209670,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55495851,"sequence":41905658,"size":34,"condition":115,"price":224.906,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"quote":{"ms_of_day":55494171,"bid_size":3500,"bid_exchange":29,"bid":8.12,"bid_condition":0,"ask_size":7721,"ask_exchange":29,"ask":8.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"ohlc":{"ms_of_day":55495848,"open":9.36,"high":10.88,"low":7.78,"close":8.12,"volume":17652443,"count":84295,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"trade":{"ms_of_day":55495848,"sequence":41905649,"size":50,"condition":115,"price":8.1215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"quote":{"ms_of_day":55495742,"bid_size":1540,"bid_exchange":29,"bid":26.5,"bid_condition":0,"ask_size":1119,"ask_exchange":29,"ask":26.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"ohlc":{"ms_of_day":55495851,"open":27.29,"high":28.43,"low":25.86,"close":26.5,"volume":24436877,"count":140378,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"trade":{"ms_of_day":55495851,"sequence":41905659,"size":4,"condition":115,"price":26.5005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55494341,"bid_size":51,"bid_exchange":29,"bid":516.43,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":516.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55495848,"open":476.0,"high":525.81,"low":460.0,"close":516.65,"volume":6857079,"count":145347,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55495848,"sequence":41905651,"size":18,"condition":115,"price":516.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTM"},"quote":{"ms_of_day":55494026,"bid_size":200,"bid_exchange":29,"bid":1.51,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":1.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTM"},"ohlc":{"ms_of_day":55495849,"open":1.28,"high":1.66,"low":1.2,"close":1.51,"volume":1705012,"count":6958,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTM"},"trade":{"ms_of_day":55495849,"sequence":41905653,"size":10,"condition":115,"price":1.515,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495850,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495853,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3763795,"count":33320,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495853,"sequence":41905663,"size":200,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGO"},"quote":{"ms_of_day":55483229,"bid_size":100,"bid_exchange":29,"bid":30.42,"bid_condition":0,"ask_size":214,"ask_exchange":29,"ask":30.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGO"},"ohlc":{"ms_of_day":55495854,"open":25.69,"high":31.99,"low":25.45,"close":30.45,"volume":6499824,"count":51474,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGO"},"trade":{"ms_of_day":55495854,"sequence":41905667,"size":2,"condition":115,"price":30.4537,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55494590,"bid_size":1814,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2291,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55495855,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24452660,"count":111182,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55495855,"sequence":41905668,"size":4,"condition":115,"price":5.1549,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"quote":{"ms_of_day":55456661,"bid_size":159,"bid_exchange":29,"bid":41.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"ohlc":{"ms_of_day":55495858,"open":41.49,"high":42.03,"low":39.71,"close":41.15,"volume":1439423,"count":24404,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"trade":{"ms_of_day":55495858,"sequence":41905672,"size":120,"condition":0,"price":41.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495850,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495854,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3763817,"count":33321,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495854,"sequence":41905664,"size":22,"condition":96,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495850,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495855,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3764046,"count":33322,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495855,"sequence":41905669,"size":229,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55495850,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55495855,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3764389,"count":33323,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55495855,"sequence":41905670,"size":343,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"quote":{"ms_of_day":55495756,"bid_size":200,"bid_exchange":29,"bid":39.58,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":39.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"ohlc":{"ms_of_day":55495867,"open":47.22,"high":75.0,"low":35.67,"close":39.6,"volume":88269265,"count":638962,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"trade":{"ms_of_day":55495867,"sequence":41905679,"size":44,"condition":115,"price":39.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"quote":{"ms_of_day":55495853,"bid_size":219,"bid_exchange":29,"bid":8.74,"bid_condition":0,"ask_size":1048,"ask_exchange":29,"ask":8.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"ohlc":{"ms_of_day":55495853,"open":8.32,"high":8.85,"low":8.185,"close":8.74,"volume":1398519,"count":15042,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"trade":{"ms_of_day":55495853,"sequence":41905662,"size":100,"condition":95,"price":8.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55495854,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159330039,"count":113246,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55495854,"sequence":41905666,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVAX"},"quote":{"ms_of_day":55484299,"bid_size":875,"bid_exchange":29,"bid":7.32,"bid_condition":0,"ask_size":920,"ask_exchange":29,"ask":7.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVAX"},"ohlc":{"ms_of_day":55495857,"open":8.41,"high":8.63,"low":7.28,"close":7.32,"volume":18420291,"count":96435,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVAX"},"trade":{"ms_of_day":55495857,"sequence":41905671,"size":3,"condition":115,"price":7.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"quote":{"ms_of_day":55495826,"bid_size":100,"bid_exchange":29,"bid":44.95,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":44.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"ohlc":{"ms_of_day":55495860,"open":50.44,"high":50.89,"low":44.39,"close":44.97,"volume":1852326,"count":36741,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"trade":{"ms_of_day":55495860,"sequence":41905673,"size":1,"condition":115,"price":44.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOG"},"quote":{"ms_of_day":55495793,"bid_size":104,"bid_exchange":29,"bid":25.94,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":25.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOG"},"ohlc":{"ms_of_day":55495862,"open":24.84,"high":26.31,"low":23.85,"close":25.94,"volume":5764632,"count":76523,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOG"},"trade":{"ms_of_day":55495862,"sequence":41905674,"size":100,"condition":4,"price":25.9407,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"quote":{"ms_of_day":55495364,"bid_size":971,"bid_exchange":29,"bid":20.58,"bid_condition":0,"ask_size":1022,"ask_exchange":29,"ask":20.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"ohlc":{"ms_of_day":55495871,"open":20.37,"high":21.23,"low":18.81,"close":20.59,"volume":20421026,"count":161502,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"trade":{"ms_of_day":55495871,"sequence":41905684,"size":100,"condition":0,"price":20.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSH"},"quote":{"ms_of_day":55495194,"bid_size":10,"bid_exchange":29,"bid":16.73,"bid_condition":0,"ask_size":655,"ask_exchange":29,"ask":16.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSH"},"ohlc":{"ms_of_day":55495872,"open":16.85,"high":17.88,"low":16.03,"close":16.735,"volume":4398239,"count":65343,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSH"},"trade":{"ms_of_day":55495872,"sequence":41905685,"size":1,"condition":115,"price":16.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"quote":{"ms_of_day":55475501,"bid_size":24965,"bid_exchange":29,"bid":1.74,"bid_condition":0,"ask_size":10887,"ask_exchange":29,"ask":1.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"ohlc":{"ms_of_day":55495866,"open":2.06,"high":2.14,"low":1.57,"close":1.74,"volume":7830520,"count":25598,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"trade":{"ms_of_day":55495866,"sequence":41905676,"size":5,"condition":115,"price":1.7491,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSS"},"quote":{"ms_of_day":55485559,"bid_size":100,"bid_exchange":29,"bid":79.54,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":79.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSS"},"ohlc":{"ms_of_day":55495872,"open":80.51,"high":82.12,"low":75.05,"close":79.6,"volume":3240371,"count":76432,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSS"},"trade":{"ms_of_day":55495872,"sequence":41905688,"size":100,"condition":0,"price":79.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTW"},"quote":{"ms_of_day":55495562,"bid_size":500,"bid_exchange":29,"bid":33.07,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":33.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTW"},"ohlc":{"ms_of_day":55495866,"open":30.14,"high":34.41,"low":26.45,"close":33.19,"volume":46164,"count":1497,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTW"},"trade":{"ms_of_day":55495866,"sequence":41905677,"size":20,"condition":115,"price":33.199,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495816,"bid_size":290,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":485,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495866,"open":124.56,"high":149.019,"low":87.514,"close":112.795,"volume":1947817232,"count":10741904,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495866,"sequence":41905678,"size":100,"condition":0,"price":112.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"quote":{"ms_of_day":55495355,"bid_size":367,"bid_exchange":29,"bid":24.74,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":24.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"ohlc":{"ms_of_day":55495868,"open":24.7,"high":26.05,"low":24.5,"close":24.77,"volume":260980,"count":7725,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"trade":{"ms_of_day":55495868,"sequence":41905681,"size":100,"condition":0,"price":24.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"quote":{"ms_of_day":55475501,"bid_size":24965,"bid_exchange":29,"bid":1.74,"bid_condition":0,"ask_size":10887,"ask_exchange":29,"ask":1.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"ohlc":{"ms_of_day":55495867,"open":2.06,"high":2.14,"low":1.57,"close":1.74,"volume":7830521,"count":25599,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"trade":{"ms_of_day":55495867,"sequence":41905680,"size":1,"condition":96,"price":1.7491,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSIG"},"quote":{"ms_of_day":50255816,"bid_size":100,"bid_exchange":29,"bid":48.17,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":48.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSIG"},"ohlc":{"ms_of_day":55495863,"open":48.5137,"high":48.67,"low":48.26,"close":48.3035,"volume":19427,"count":53,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSIG"},"trade":{"ms_of_day":55495863,"sequence":41905675,"size":13,"condition":115,"price":48.3035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"quote":{"ms_of_day":55488028,"bid_size":66,"bid_exchange":29,"bid":115.08,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":115.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"ohlc":{"ms_of_day":55495868,"open":112.69,"high":116.83,"low":104.51,"close":115.014,"volume":6277807,"count":133552,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"trade":{"ms_of_day":55495868,"sequence":41905682,"size":1,"condition":96,"price":115.0145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"quote":{"ms_of_day":55495852,"bid_size":1440,"bid_exchange":29,"bid":26.5,"bid_condition":0,"ask_size":1219,"ask_exchange":29,"ask":26.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"ohlc":{"ms_of_day":55495870,"open":27.29,"high":28.43,"low":25.86,"close":26.5,"volume":24436977,"count":140379,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"trade":{"ms_of_day":55495870,"sequence":41905683,"size":100,"condition":0,"price":26.5099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55491080,"bid_size":65,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":552,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55495872,"open":34.5,"high":35.5,"low":32.86,"close":33.7,"volume":3325177,"count":44092,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55495872,"sequence":41905687,"size":30,"condition":96,"price":33.7022,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"quote":{"ms_of_day":55494315,"bid_size":31,"bid_exchange":29,"bid":54.97,"bid_condition":0,"ask_size":221,"ask_exchange":29,"ask":55.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"ohlc":{"ms_of_day":55495872,"open":65.79,"high":65.79,"low":51.13,"close":55.0,"volume":11532680,"count":158596,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"trade":{"ms_of_day":55495872,"sequence":41905686,"size":11,"condition":115,"price":55.002,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NE"},"quote":{"ms_of_day":55439120,"bid_size":189,"bid_exchange":29,"bid":24.37,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":24.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NE"},"ohlc":{"ms_of_day":55495873,"open":23.49,"high":25.205,"low":22.07,"close":24.38,"volume":11489799,"count":146410,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NE"},"trade":{"ms_of_day":55495873,"sequence":41905689,"size":29,"condition":115,"price":24.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55495758,"bid_size":250,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55495873,"open":396.67,"high":422.54,"low":362.97,"close":392.2,"volume":111081501,"count":1560120,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55495873,"sequence":41905690,"size":2,"condition":115,"price":392.209,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"quote":{"ms_of_day":55494382,"bid_size":503,"bid_exchange":29,"bid":102.64,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":102.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"ohlc":{"ms_of_day":55495874,"open":111.29,"high":114.75,"low":99.09,"close":102.69,"volume":1896885,"count":52208,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"trade":{"ms_of_day":55495874,"sequence":41905691,"size":1,"condition":115,"price":102.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"quote":{"ms_of_day":55484534,"bid_size":20,"bid_exchange":29,"bid":482.62,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":483.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"ohlc":{"ms_of_day":55495875,"open":477.99,"high":504.98,"low":430.23,"close":483.0,"volume":4708738,"count":157885,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"trade":{"ms_of_day":55495875,"sequence":41905693,"size":26,"condition":115,"price":483.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55495737,"bid_size":200,"bid_exchange":29,"bid":51.1,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":51.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55495874,"open":59.46,"high":63.61,"low":50.19,"close":51.1,"volume":93334321,"count":736274,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55495874,"sequence":41905692,"size":14,"condition":115,"price":51.1054,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55495747,"bid_size":17019,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":29506,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55495876,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697772013,"count":1313759,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55495876,"sequence":41905694,"size":550,"condition":0,"price":11.0601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"quote":{"ms_of_day":55495374,"bid_size":12003,"bid_exchange":29,"bid":25.71,"bid_condition":0,"ask_size":2905,"ask_exchange":29,"ask":25.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"ohlc":{"ms_of_day":55495879,"open":23.62,"high":25.78,"low":23.27,"close":25.716,"volume":8419329,"count":31122,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"trade":{"ms_of_day":55495879,"sequence":41905699,"size":100,"condition":4,"price":25.7167,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"quote":{"ms_of_day":55495374,"bid_size":12003,"bid_exchange":29,"bid":25.71,"bid_condition":0,"ask_size":2905,"ask_exchange":29,"ask":25.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"ohlc":{"ms_of_day":55495880,"open":23.62,"high":25.78,"low":23.27,"close":25.715,"volume":8419331,"count":31123,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"trade":{"ms_of_day":55495880,"sequence":41905705,"size":2,"condition":115,"price":25.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTO"},"quote":{"ms_of_day":54674713,"bid_size":100,"bid_exchange":29,"bid":0.1626,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":0.165,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTO"},"ohlc":{"ms_of_day":55495884,"open":0.23,"high":0.248,"low":0.151,"close":0.164,"volume":2001718,"count":21127,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTO"},"trade":{"ms_of_day":55495884,"sequence":41905709,"size":99,"condition":115,"price":0.1641,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLG"},"quote":{"ms_of_day":55466537,"bid_size":144,"bid_exchange":29,"bid":19.45,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":19.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLG"},"ohlc":{"ms_of_day":55495884,"open":21.7,"high":22.38,"low":18.55,"close":19.44,"volume":1868402,"count":32568,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLG"},"trade":{"ms_of_day":55495884,"sequence":41905710,"size":8,"condition":115,"price":19.4474,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"quote":{"ms_of_day":55495879,"bid_size":300,"bid_exchange":29,"bid":0.6469,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.6485,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"ohlc":{"ms_of_day":55495879,"open":0.877,"high":0.8906,"low":0.6315,"close":0.6481,"volume":1650122,"count":4506,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"trade":{"ms_of_day":55495879,"sequence":41905700,"size":96,"condition":115,"price":0.6481,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"quote":{"ms_of_day":55495878,"bid_size":14,"bid_exchange":29,"bid":72.06,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":72.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"ohlc":{"ms_of_day":55495878,"open":75.4,"high":78.72,"low":71.07,"close":72.07,"volume":7359024,"count":86569,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"trade":{"ms_of_day":55495878,"sequence":41905695,"size":12,"condition":115,"price":72.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"quote":{"ms_of_day":55495879,"bid_size":300,"bid_exchange":29,"bid":0.6469,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.6485,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"ohlc":{"ms_of_day":55495879,"open":0.877,"high":0.8906,"low":0.6315,"close":0.6481,"volume":1650322,"count":4507,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"trade":{"ms_of_day":55495879,"sequence":41905701,"size":200,"condition":0,"price":0.6481,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"quote":{"ms_of_day":55495878,"bid_size":14,"bid_exchange":29,"bid":72.06,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":72.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"ohlc":{"ms_of_day":55495878,"open":75.4,"high":78.72,"low":71.07,"close":72.07,"volume":7359086,"count":86570,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"trade":{"ms_of_day":55495878,"sequence":41905696,"size":62,"condition":115,"price":72.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"quote":{"ms_of_day":55495885,"bid_size":2,"bid_exchange":29,"bid":150.02,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":150.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"ohlc":{"ms_of_day":55495887,"open":146.87,"high":157.11,"low":137.97,"close":150.21,"volume":3996022,"count":73513,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"trade":{"ms_of_day":55495887,"sequence":41905718,"size":50,"condition":115,"price":150.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"quote":{"ms_of_day":55495880,"bid_size":500,"bid_exchange":29,"bid":0.6471,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":0.6485,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"ohlc":{"ms_of_day":55495880,"open":0.877,"high":0.8906,"low":0.6315,"close":0.6485,"volume":1650506,"count":4508,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"trade":{"ms_of_day":55495880,"sequence":41905702,"size":184,"condition":95,"price":0.6485,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"quote":{"ms_of_day":55495878,"bid_size":14,"bid_exchange":29,"bid":72.06,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":72.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"ohlc":{"ms_of_day":55495878,"open":75.4,"high":78.72,"low":71.07,"close":72.07,"volume":7359089,"count":86571,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"trade":{"ms_of_day":55495878,"sequence":41905697,"size":3,"condition":115,"price":72.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"quote":{"ms_of_day":55495880,"bid_size":600,"bid_exchange":29,"bid":0.6471,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":0.6485,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"ohlc":{"ms_of_day":55495880,"open":0.877,"high":0.8906,"low":0.6315,"close":0.6485,"volume":1650516,"count":4509,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"trade":{"ms_of_day":55495880,"sequence":41905704,"size":10,"condition":115,"price":0.6485,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"quote":{"ms_of_day":55495878,"bid_size":16,"bid_exchange":29,"bid":72.06,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":72.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"ohlc":{"ms_of_day":55495879,"open":75.4,"high":78.72,"low":71.07,"close":72.06,"volume":7359116,"count":86572,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"trade":{"ms_of_day":55495879,"sequence":41905698,"size":27,"condition":96,"price":72.0634,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"quote":{"ms_of_day":55483059,"bid_size":1261,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":1378,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"ohlc":{"ms_of_day":55495880,"open":7.01,"high":7.03,"low":6.43,"close":6.79,"volume":5978070,"count":30742,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"trade":{"ms_of_day":55495880,"sequence":41905703,"size":51,"condition":115,"price":6.795,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"quote":{"ms_of_day":55495107,"bid_size":12122,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":6447,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"ohlc":{"ms_of_day":55495885,"open":10.95,"high":11.46,"low":10.5,"close":11.186,"volume":77866483,"count":196115,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"trade":{"ms_of_day":55495885,"sequence":41905712,"size":100,"condition":4,"price":11.1865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"quote":{"ms_of_day":55494971,"bid_size":154,"bid_exchange":29,"bid":10.61,"bid_condition":0,"ask_size":709,"ask_exchange":29,"ask":10.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"ohlc":{"ms_of_day":55495885,"open":11.92,"high":12.73,"low":9.05,"close":10.604,"volume":5147668,"count":65538,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"trade":{"ms_of_day":55495885,"sequence":41905713,"size":1,"condition":96,"price":10.6045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"quote":{"ms_of_day":55494971,"bid_size":154,"bid_exchange":29,"bid":10.61,"bid_condition":0,"ask_size":709,"ask_exchange":29,"ask":10.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"ohlc":{"ms_of_day":55495885,"open":11.92,"high":12.73,"low":9.05,"close":10.604,"volume":5147675,"count":65539,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"trade":{"ms_of_day":55495885,"sequence":41905714,"size":7,"condition":96,"price":10.6045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"quote":{"ms_of_day":55494915,"bid_size":248,"bid_exchange":29,"bid":10.47,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":10.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"ohlc":{"ms_of_day":55495886,"open":7.84,"high":10.48,"low":7.84,"close":10.47,"volume":2316408,"count":19795,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"trade":{"ms_of_day":55495886,"sequence":41905715,"size":100,"condition":0,"price":10.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXI"},"quote":{"ms_of_day":55495364,"bid_size":38305,"bid_exchange":29,"bid":36.72,"bid_condition":0,"ask_size":15154,"ask_exchange":29,"ask":36.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXI"},"ohlc":{"ms_of_day":55495882,"open":35.98,"high":38.6,"low":35.04,"close":36.72,"volume":96172989,"count":177011,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXI"},"trade":{"ms_of_day":55495882,"sequence":41905706,"size":336,"condition":0,"price":36.7299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"quote":{"ms_of_day":55490747,"bid_size":39,"bid_exchange":29,"bid":28.84,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":28.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"ohlc":{"ms_of_day":55495882,"open":28.97,"high":30.386,"low":27.78,"close":28.846,"volume":32008713,"count":131646,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"trade":{"ms_of_day":55495882,"sequence":41905707,"size":30,"condition":115,"price":28.8466,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"quote":{"ms_of_day":55495883,"bid_size":45,"bid_exchange":29,"bid":28.84,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":28.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"ohlc":{"ms_of_day":55495883,"open":28.97,"high":30.386,"low":27.78,"close":28.845,"volume":32008718,"count":131647,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"trade":{"ms_of_day":55495883,"sequence":41905708,"size":5,"condition":115,"price":28.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSR"},"quote":{"ms_of_day":55484149,"bid_size":12,"bid_exchange":29,"bid":68.7,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":68.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSR"},"ohlc":{"ms_of_day":55495884,"open":69.0,"high":71.9,"low":65.0,"close":68.73,"volume":6260383,"count":84672,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSR"},"trade":{"ms_of_day":55495884,"sequence":41905711,"size":11,"condition":115,"price":68.73,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBI"},"quote":{"ms_of_day":55495887,"bid_size":2197,"bid_exchange":29,"bid":85.86,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":85.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBI"},"ohlc":{"ms_of_day":55495887,"open":88.68,"high":89.55,"low":82.51,"close":85.87,"volume":13399219,"count":112322,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBI"},"trade":{"ms_of_day":55495887,"sequence":41905716,"size":11,"condition":115,"price":85.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBI"},"quote":{"ms_of_day":55495887,"bid_size":2197,"bid_exchange":29,"bid":85.86,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":85.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBI"},"ohlc":{"ms_of_day":55495887,"open":88.68,"high":89.55,"low":82.51,"close":85.87,"volume":13399230,"count":112323,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBI"},"trade":{"ms_of_day":55495887,"sequence":41905717,"size":11,"condition":115,"price":85.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"quote":{"ms_of_day":55495318,"bid_size":1128,"bid_exchange":29,"bid":28.24,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":28.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"ohlc":{"ms_of_day":55495893,"open":29.99,"high":29.99,"low":23.01,"close":28.238,"volume":7899314,"count":90966,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"trade":{"ms_of_day":55495893,"sequence":41905720,"size":500,"condition":4,"price":28.2384,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAGE"},"quote":{"ms_of_day":55482400,"bid_size":1141,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAGE"},"ohlc":{"ms_of_day":55495893,"open":7.51,"high":8.94,"low":6.98,"close":8.62,"volume":4814867,"count":38187,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAGE"},"trade":{"ms_of_day":55495893,"sequence":41905721,"size":85,"condition":115,"price":8.625,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55495790,"bid_size":200,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":532,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55495894,"open":41.93,"high":43.389,"low":35.03,"close":35.495,"volume":203300393,"count":1038850,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55495894,"sequence":41905726,"size":50,"condition":115,"price":35.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"quote":{"ms_of_day":55495362,"bid_size":15567,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":36300,"ask_exchange":29,"ask":25.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"ohlc":{"ms_of_day":55495887,"open":25.89,"high":26.35,"low":25.3,"close":25.85,"volume":8070683,"count":42349,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"trade":{"ms_of_day":55495887,"sequence":41905719,"size":1,"condition":115,"price":25.8575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495816,"bid_size":290,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":485,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495899,"open":124.56,"high":149.019,"low":87.514,"close":112.798,"volume":1947817310,"count":10741905,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495899,"sequence":41905729,"size":78,"condition":115,"price":112.7985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FA"},"quote":{"ms_of_day":55495609,"bid_size":277,"bid_exchange":29,"bid":14.32,"bid_condition":0,"ask_size":1866,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FA"},"ohlc":{"ms_of_day":55495893,"open":14.69,"high":15.99,"low":12.5,"close":14.32,"volume":8439272,"count":82798,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FA"},"trade":{"ms_of_day":55495893,"sequence":41905722,"size":20,"condition":96,"price":14.3236,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWBI"},"quote":{"ms_of_day":55495666,"bid_size":1157,"bid_exchange":29,"bid":12.2,"bid_condition":0,"ask_size":171,"ask_exchange":29,"ask":12.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWBI"},"ohlc":{"ms_of_day":55495894,"open":12.45,"high":12.45,"low":11.71,"close":12.2,"volume":1940597,"count":20518,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWBI"},"trade":{"ms_of_day":55495894,"sequence":41905724,"size":4,"condition":115,"price":12.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVAX"},"quote":{"ms_of_day":55494600,"bid_size":824,"bid_exchange":29,"bid":13.73,"bid_condition":0,"ask_size":822,"ask_exchange":29,"ask":13.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVAX"},"ohlc":{"ms_of_day":55495900,"open":13.43,"high":15.18,"low":13.1,"close":13.74,"volume":27732835,"count":94773,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVAX"},"trade":{"ms_of_day":55495900,"sequence":41905731,"size":1,"condition":115,"price":13.7402,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55495758,"bid_size":250,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55495894,"open":396.67,"high":422.54,"low":362.97,"close":392.21,"volume":111081519,"count":1560121,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55495894,"sequence":41905725,"size":18,"condition":115,"price":392.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWLP"},"quote":{"ms_of_day":55482404,"bid_size":114,"bid_exchange":29,"bid":11.04,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":11.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWLP"},"ohlc":{"ms_of_day":55495894,"open":11.11,"high":11.99,"low":10.69,"close":11.045,"volume":946490,"count":11035,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWLP"},"trade":{"ms_of_day":55495894,"sequence":41905723,"size":100,"condition":0,"price":11.045,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495807,"bid_size":20600,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":37382,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495896,"open":10.61,"high":11.7,"low":10.61,"close":11.685,"volume":208187621,"count":91205,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495896,"sequence":41905727,"size":800,"condition":0,"price":11.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWLP"},"quote":{"ms_of_day":55495897,"bid_size":114,"bid_exchange":29,"bid":11.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":11.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWLP"},"ohlc":{"ms_of_day":55495897,"open":11.11,"high":11.99,"low":10.69,"close":11.05,"volume":946551,"count":11036,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWLP"},"trade":{"ms_of_day":55495897,"sequence":41905728,"size":61,"condition":115,"price":11.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBVA"},"quote":{"ms_of_day":55495889,"bid_size":1610,"bid_exchange":29,"bid":14.17,"bid_condition":0,"ask_size":3086,"ask_exchange":29,"ask":14.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBVA"},"ohlc":{"ms_of_day":55495900,"open":13.94,"high":14.6,"low":13.69,"close":14.17,"volume":3942327,"count":19768,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBVA"},"trade":{"ms_of_day":55495900,"sequence":41905730,"size":100,"condition":0,"price":14.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55495747,"bid_size":17019,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":29506,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55495905,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697772018,"count":1313760,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55495905,"sequence":41905734,"size":5,"condition":115,"price":11.061,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOL"},"quote":{"ms_of_day":55495039,"bid_size":6,"bid_exchange":29,"bid":109.74,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":109.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOL"},"ohlc":{"ms_of_day":55495903,"open":107.5,"high":112.28,"low":102.48,"close":109.76,"volume":4068786,"count":87103,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOL"},"trade":{"ms_of_day":55495903,"sequence":41905732,"size":80,"condition":115,"price":109.7625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"quote":{"ms_of_day":55495887,"bid_size":199,"bid_exchange":29,"bid":0.6472,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":0.6485,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"ohlc":{"ms_of_day":55495903,"open":0.877,"high":0.8906,"low":0.6315,"close":0.6517,"volume":1650716,"count":4510,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"trade":{"ms_of_day":55495903,"sequence":41905733,"size":200,"condition":0,"price":0.6517,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"quote":{"ms_of_day":55492153,"bid_size":349,"bid_exchange":29,"bid":19.2,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":19.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"ohlc":{"ms_of_day":55495906,"open":21.09,"high":21.58,"low":18.47,"close":19.21,"volume":4939254,"count":49050,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"trade":{"ms_of_day":55495906,"sequence":41905736,"size":1,"condition":115,"price":19.2102,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMTL"},"quote":{"ms_of_day":55444358,"bid_size":310,"bid_exchange":29,"bid":1.79,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":1.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMTL"},"ohlc":{"ms_of_day":55495905,"open":1.77,"high":2.19,"low":1.59,"close":1.79,"volume":1792551,"count":8105,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMTL"},"trade":{"ms_of_day":55495905,"sequence":41905735,"size":1,"condition":115,"price":1.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"quote":{"ms_of_day":55493500,"bid_size":321,"bid_exchange":29,"bid":155.46,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":155.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"ohlc":{"ms_of_day":55495907,"open":164.8,"high":174.24,"low":130.35,"close":155.59,"volume":5233909,"count":112903,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"trade":{"ms_of_day":55495907,"sequence":41905738,"size":32,"condition":115,"price":155.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAY"},"quote":{"ms_of_day":55472108,"bid_size":106,"bid_exchange":29,"bid":27.46,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":27.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAY"},"ohlc":{"ms_of_day":55495906,"open":25.7,"high":31.5,"low":24.68,"close":27.505,"volume":2305371,"count":39854,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAY"},"trade":{"ms_of_day":55495906,"sequence":41905737,"size":1,"condition":115,"price":27.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"quote":{"ms_of_day":55494087,"bid_size":1637,"bid_exchange":29,"bid":4.54,"bid_condition":0,"ask_size":520,"ask_exchange":29,"ask":4.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"ohlc":{"ms_of_day":55495908,"open":4.61,"high":4.86,"low":4.46,"close":4.54,"volume":3090810,"count":16435,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"trade":{"ms_of_day":55495908,"sequence":41905740,"size":2,"condition":115,"price":4.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"quote":{"ms_of_day":55495887,"bid_size":199,"bid_exchange":29,"bid":0.6472,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":0.6485,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"ohlc":{"ms_of_day":55495907,"open":0.877,"high":0.8906,"low":0.6315,"close":0.6517,"volume":1651416,"count":4511,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RENB"},"trade":{"ms_of_day":55495907,"sequence":41905739,"size":700,"condition":0,"price":0.6517,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55495491,"bid_size":39,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55495910,"open":75.47,"high":76.99,"low":68.14,"close":71.57,"volume":6224402,"count":91775,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55495910,"sequence":41905741,"size":50,"condition":115,"price":71.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495816,"bid_size":290,"bid_exchange":29,"bid":112.79,"bid_condition":0,"ask_size":485,"ask_exchange":29,"ask":112.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495912,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947818310,"count":10741906,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495912,"sequence":41905742,"size":1000,"condition":0,"price":112.7901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"quote":{"ms_of_day":55491599,"bid_size":272,"bid_exchange":29,"bid":9.41,"bid_condition":0,"ask_size":552,"ask_exchange":29,"ask":9.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"ohlc":{"ms_of_day":55495912,"open":9.18,"high":9.44,"low":8.83,"close":9.415,"volume":761302,"count":13278,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"trade":{"ms_of_day":55495912,"sequence":41905743,"size":252,"condition":0,"price":9.415,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"quote":{"ms_of_day":55491599,"bid_size":272,"bid_exchange":29,"bid":9.41,"bid_condition":0,"ask_size":552,"ask_exchange":29,"ask":9.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"ohlc":{"ms_of_day":55495912,"open":9.18,"high":9.44,"low":8.83,"close":9.415,"volume":761322,"count":13279,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"trade":{"ms_of_day":55495912,"sequence":41905744,"size":20,"condition":115,"price":9.415,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"quote":{"ms_of_day":55495912,"bid_size":272,"bid_exchange":29,"bid":9.41,"bid_condition":0,"ask_size":652,"ask_exchange":29,"ask":9.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"ohlc":{"ms_of_day":55495912,"open":9.18,"high":9.44,"low":8.83,"close":9.415,"volume":761326,"count":13280,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"trade":{"ms_of_day":55495912,"sequence":41905745,"size":4,"condition":115,"price":9.415,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"quote":{"ms_of_day":55495154,"bid_size":200,"bid_exchange":29,"bid":110.11,"bid_condition":0,"ask_size":397,"ask_exchange":29,"ask":110.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"ohlc":{"ms_of_day":55495912,"open":98.04,"high":112.0,"low":96.0,"close":110.14,"volume":16538268,"count":169141,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"trade":{"ms_of_day":55495912,"sequence":41905746,"size":29,"condition":115,"price":110.1426,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495912,"bid_size":989,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495912,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947818410,"count":10741907,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495912,"sequence":41905747,"size":100,"condition":95,"price":112.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495912,"bid_size":989,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495912,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947818510,"count":10741908,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495912,"sequence":41905748,"size":100,"condition":95,"price":112.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495912,"bid_size":989,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55495912,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947818600,"count":10741909,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55495912,"sequence":41905749,"size":90,"condition":115,"price":112.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"quote":{"ms_of_day":55495912,"bid_size":7,"bid_exchange":29,"bid":9.41,"bid_condition":0,"ask_size":952,"ask_exchange":29,"ask":9.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"ohlc":{"ms_of_day":55495912,"open":9.18,"high":9.44,"low":8.83,"close":9.415,"volume":761333,"count":13281,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"trade":{"ms_of_day":55495912,"sequence":41905750,"size":7,"condition":115,"price":9.415,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"quote":{"ms_of_day":55495912,"bid_size":7,"bid_exchange":29,"bid":9.41,"bid_condition":0,"ask_size":952,"ask_exchange":29,"ask":9.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"ohlc":{"ms_of_day":55495912,"open":9.18,"high":9.44,"low":8.83,"close":9.41,"volume":761337,"count":13282,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"trade":{"ms_of_day":55495912,"sequence":41905751,"size":4,"condition":115,"price":9.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"quote":{"ms_of_day":55495912,"bid_size":7,"bid_exchange":29,"bid":9.41,"bid_condition":0,"ask_size":952,"ask_exchange":29,"ask":9.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"ohlc":{"ms_of_day":55495912,"open":9.18,"high":9.44,"low":8.83,"close":9.41,"volume":761437,"count":13283,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"trade":{"ms_of_day":55495912,"sequence":41905752,"size":100,"condition":95,"price":9.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"quote":{"ms_of_day":55495912,"bid_size":7,"bid_exchange":29,"bid":9.41,"bid_condition":0,"ask_size":952,"ask_exchange":29,"ask":9.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"ohlc":{"ms_of_day":55495912,"open":9.18,"high":9.44,"low":8.83,"close":9.41,"volume":761442,"count":13284,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"trade":{"ms_of_day":55495912,"sequence":41905753,"size":5,"condition":115,"price":9.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"quote":{"ms_of_day":55495912,"bid_size":7,"bid_exchange":29,"bid":9.41,"bid_condition":0,"ask_size":952,"ask_exchange":29,"ask":9.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"ohlc":{"ms_of_day":55495912,"open":9.18,"high":9.44,"low":8.83,"close":9.41,"volume":761542,"count":13285,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"trade":{"ms_of_day":55495912,"sequence":41905754,"size":100,"condition":95,"price":9.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"quote":{"ms_of_day":55495912,"bid_size":7,"bid_exchange":29,"bid":9.41,"bid_condition":0,"ask_size":952,"ask_exchange":29,"ask":9.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"ohlc":{"ms_of_day":55495912,"open":9.18,"high":9.44,"low":8.83,"close":9.41,"volume":761598,"count":13286,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"trade":{"ms_of_day":55495912,"sequence":41905755,"size":56,"condition":115,"price":9.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"quote":{"ms_of_day":55495913,"bid_size":64,"bid_exchange":29,"bid":9.41,"bid_condition":0,"ask_size":979,"ask_exchange":29,"ask":9.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"ohlc":{"ms_of_day":55495913,"open":9.18,"high":9.44,"low":8.83,"close":9.41,"volume":761605,"count":13287,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"trade":{"ms_of_day":55495913,"sequence":41905756,"size":7,"condition":115,"price":9.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"quote":{"ms_of_day":55495913,"bid_size":64,"bid_exchange":29,"bid":9.41,"bid_condition":0,"ask_size":979,"ask_exchange":29,"ask":9.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"ohlc":{"ms_of_day":55495913,"open":9.18,"high":9.44,"low":8.83,"close":9.41,"volume":761641,"count":13288,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"trade":{"ms_of_day":55495913,"sequence":41905757,"size":36,"condition":115,"price":9.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"quote":{"ms_of_day":55495913,"bid_size":205,"bid_exchange":29,"bid":9.4,"bid_condition":0,"ask_size":1179,"ask_exchange":29,"ask":9.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"ohlc":{"ms_of_day":55495913,"open":9.18,"high":9.44,"low":8.83,"close":9.41,"volume":761705,"count":13289,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"trade":{"ms_of_day":55495913,"sequence":41905758,"size":64,"condition":115,"price":9.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"quote":{"ms_of_day":55495913,"bid_size":205,"bid_exchange":29,"bid":9.4,"bid_condition":0,"ask_size":1561,"ask_exchange":29,"ask":9.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"ohlc":{"ms_of_day":55495913,"open":9.18,"high":9.44,"low":8.83,"close":9.41,"volume":761725,"count":13290,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"trade":{"ms_of_day":55495913,"sequence":41905760,"size":20,"condition":115,"price":9.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"quote":{"ms_of_day":55495913,"bid_size":205,"bid_exchange":29,"bid":9.4,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":9.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"ohlc":{"ms_of_day":55495913,"open":9.18,"high":9.44,"low":8.83,"close":9.41,"volume":761730,"count":13291,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"trade":{"ms_of_day":55495913,"sequence":41905761,"size":5,"condition":115,"price":9.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55495912,"bid_size":43825,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":40.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55495913,"open":40.19,"high":73.11,"low":35.2,"close":40.29,"volume":101515125,"count":549985,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55495913,"sequence":41905759,"size":100,"condition":0,"price":40.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55486164,"bid_size":1738,"bid_exchange":29,"bid":7.86,"bid_condition":0,"ask_size":14680,"ask_exchange":29,"ask":7.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55495913,"open":6.24,"high":9.3,"low":4.71,"close":7.865,"volume":138700674,"count":539903,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55495913,"sequence":41905762,"size":53,"condition":115,"price":7.865,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55490567,"bid_size":102,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":328.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55495906,"open":296.3,"high":343.78,"low":247.09,"close":327.94,"volume":74517848,"count":815265,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55495906,"sequence":41905763,"size":2,"condition":115,"price":327.94,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55495371,"bid_size":100,"bid_exchange":29,"bid":29.59,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55495916,"open":29.76,"high":31.05,"low":25.01,"close":29.58,"volume":9112172,"count":91209,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55495916,"sequence":41905765,"size":1,"condition":115,"price":29.5871,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495912,"bid_size":20600,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":41982,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55495915,"open":10.61,"high":11.7,"low":10.61,"close":11.685,"volume":208189934,"count":91206,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55495915,"sequence":41905764,"size":2313,"condition":0,"price":11.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55494579,"bid_size":26,"bid_exchange":29,"bid":534.86,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":535.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55495916,"open":510.95,"high":537.4,"low":471.44,"close":535.1,"volume":15598951,"count":442860,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55495916,"sequence":41905766,"size":12,"condition":115,"price":535.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBRA"},"quote":{"ms_of_day":55491976,"bid_size":460,"bid_exchange":29,"bid":17.4,"bid_condition":0,"ask_size":419,"ask_exchange":29,"ask":17.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBRA"},"ohlc":{"ms_of_day":55495921,"open":16.75,"high":17.83,"low":16.52,"close":17.4,"volume":13276525,"count":71695,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBRA"},"trade":{"ms_of_day":55495921,"sequence":41905768,"size":15,"condition":115,"price":17.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55495737,"bid_size":200,"bid_exchange":29,"bid":51.1,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":51.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55495921,"open":59.46,"high":63.61,"low":50.19,"close":51.11,"volume":93334322,"count":736275,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55495921,"sequence":41905769,"size":1,"condition":115,"price":51.1103,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMS"},"quote":{"ms_of_day":55494994,"bid_size":174,"bid_exchange":29,"bid":111.23,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":111.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMS"},"ohlc":{"ms_of_day":55495918,"open":112.28,"high":115.0,"low":101.87,"close":111.32,"volume":1745900,"count":49737,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMS"},"trade":{"ms_of_day":55495918,"sequence":41905767,"size":11,"condition":115,"price":111.325,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"quote":{"ms_of_day":55492003,"bid_size":5,"bid_exchange":29,"bid":67.02,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":67.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"ohlc":{"ms_of_day":55495921,"open":67.98,"high":70.89,"low":64.23,"close":67.04,"volume":15413865,"count":167987,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"trade":{"ms_of_day":55495921,"sequence":41905770,"size":100,"condition":0,"price":67.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"quote":{"ms_of_day":55495583,"bid_size":7329,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":3069,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"ohlc":{"ms_of_day":55495922,"open":12.75,"high":13.8,"low":12.62,"close":13.27,"volume":4385735,"count":28999,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"trade":{"ms_of_day":55495922,"sequence":41905771,"size":1,"condition":115,"price":13.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"quote":{"ms_of_day":55495913,"bid_size":4,"bid_exchange":29,"bid":101.4,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":101.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"ohlc":{"ms_of_day":55495923,"open":99.87,"high":105.27,"low":97.16,"close":101.41,"volume":8181309,"count":110668,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"trade":{"ms_of_day":55495923,"sequence":41905773,"size":2,"condition":115,"price":101.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBO"},"quote":{"ms_of_day":55492137,"bid_size":100,"bid_exchange":29,"bid":2.27,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":2.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBO"},"ohlc":{"ms_of_day":55495925,"open":1.23,"high":6.17,"low":0.54,"close":2.3,"volume":100666673,"count":403163,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBO"},"trade":{"ms_of_day":55495925,"sequence":41905779,"size":10,"condition":115,"price":2.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"quote":{"ms_of_day":55495917,"bid_size":310,"bid_exchange":29,"bid":31.09,"bid_condition":0,"ask_size":729,"ask_exchange":29,"ask":31.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"ohlc":{"ms_of_day":55495922,"open":28.29,"high":31.835,"low":25.62,"close":31.095,"volume":26986332,"count":166598,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"trade":{"ms_of_day":55495922,"sequence":41905772,"size":100,"condition":0,"price":31.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTL"},"quote":{"ms_of_day":55436738,"bid_size":245,"bid_exchange":29,"bid":20.26,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTL"},"ohlc":{"ms_of_day":55495924,"open":22.3,"high":22.86,"low":18.47,"close":20.28,"volume":3162079,"count":38938,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTL"},"trade":{"ms_of_day":55495924,"sequence":41905775,"size":100,"condition":4,"price":20.2868,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMO"},"quote":{"ms_of_day":55485960,"bid_size":2,"bid_exchange":29,"bid":72.67,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":72.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMO"},"ohlc":{"ms_of_day":55495924,"open":69.4,"high":73.12,"low":64.94,"close":72.7,"volume":982378,"count":15299,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMO"},"trade":{"ms_of_day":55495924,"sequence":41905776,"size":20,"condition":115,"price":72.7077,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"quote":{"ms_of_day":55481221,"bid_size":226,"bid_exchange":29,"bid":30.49,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":30.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"ohlc":{"ms_of_day":55495925,"open":30.03,"high":32.0,"low":29.14,"close":30.5,"volume":1570120,"count":35234,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"trade":{"ms_of_day":55495925,"sequence":41905777,"size":3,"condition":115,"price":30.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"quote":{"ms_of_day":55492003,"bid_size":5,"bid_exchange":29,"bid":67.02,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":67.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"ohlc":{"ms_of_day":55495925,"open":67.98,"high":70.89,"low":64.23,"close":67.04,"volume":15413965,"count":167988,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"trade":{"ms_of_day":55495925,"sequence":41905778,"size":100,"condition":0,"price":67.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"quote":{"ms_of_day":55481221,"bid_size":226,"bid_exchange":29,"bid":30.49,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":30.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"ohlc":{"ms_of_day":55495925,"open":30.03,"high":32.0,"low":29.14,"close":30.5,"volume":1570123,"count":35235,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"trade":{"ms_of_day":55495925,"sequence":41905780,"size":3,"condition":115,"price":30.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCCI"},"quote":{"ms_of_day":55307280,"bid_size":200,"bid_exchange":29,"bid":6.22,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":6.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCCI"},"ohlc":{"ms_of_day":55495923,"open":7.08,"high":7.15,"low":6.15,"close":6.24,"volume":2277274,"count":6639,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCCI"},"trade":{"ms_of_day":55495923,"sequence":41905774,"size":500,"condition":0,"price":6.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"quote":{"ms_of_day":55481221,"bid_size":226,"bid_exchange":29,"bid":30.49,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":30.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"ohlc":{"ms_of_day":55495926,"open":30.03,"high":32.0,"low":29.14,"close":30.5,"volume":1570126,"count":35236,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"trade":{"ms_of_day":55495926,"sequence":41905781,"size":3,"condition":115,"price":30.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"quote":{"ms_of_day":55481221,"bid_size":226,"bid_exchange":29,"bid":30.49,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":30.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"ohlc":{"ms_of_day":55495926,"open":30.03,"high":32.0,"low":29.14,"close":30.5,"volume":1570129,"count":35237,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"trade":{"ms_of_day":55495926,"sequence":41905782,"size":3,"condition":115,"price":30.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"quote":{"ms_of_day":55481221,"bid_size":226,"bid_exchange":29,"bid":30.49,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":30.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"ohlc":{"ms_of_day":55495927,"open":30.03,"high":32.0,"low":29.14,"close":30.5,"volume":1570132,"count":35238,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"trade":{"ms_of_day":55495927,"sequence":41905783,"size":3,"condition":115,"price":30.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIHL"},"quote":{"ms_of_day":55435161,"bid_size":329,"bid_exchange":29,"bid":16.17,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":16.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIHL"},"ohlc":{"ms_of_day":55495927,"open":15.32,"high":16.5,"low":14.53,"close":16.17,"volume":1650684,"count":27764,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIHL"},"trade":{"ms_of_day":55495927,"sequence":41905784,"size":27,"condition":115,"price":16.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLO"},"quote":{"ms_of_day":55446783,"bid_size":550,"bid_exchange":29,"bid":0.89,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":0.8945,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLO"},"ohlc":{"ms_of_day":55495928,"open":1.06,"high":1.15,"low":0.73,"close":0.89,"volume":73966611,"count":64297,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLO"},"trade":{"ms_of_day":55495928,"sequence":41905785,"size":1000,"condition":0,"price":0.8924,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55495904,"bid_size":2151,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1376,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55495936,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120299907,"count":1209671,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55495936,"sequence":41905794,"size":50,"condition":115,"price":224.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"quote":{"ms_of_day":55481221,"bid_size":226,"bid_exchange":29,"bid":30.49,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":30.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"ohlc":{"ms_of_day":55495928,"open":30.03,"high":32.0,"low":29.14,"close":30.5,"volume":1570135,"count":35239,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"trade":{"ms_of_day":55495928,"sequence":41905786,"size":3,"condition":115,"price":30.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"quote":{"ms_of_day":55495251,"bid_size":245,"bid_exchange":29,"bid":37.57,"bid_condition":0,"ask_size":788,"ask_exchange":29,"ask":37.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"ohlc":{"ms_of_day":55495930,"open":35.83,"high":37.87,"low":34.01,"close":37.57,"volume":7218799,"count":83551,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"trade":{"ms_of_day":55495930,"sequence":41905790,"size":10,"condition":115,"price":37.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55495362,"bid_size":306,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":86.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55495928,"open":95.48,"high":97.69,"low":84.56,"close":86.05,"volume":53470089,"count":554641,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55495928,"sequence":41905787,"size":60,"condition":115,"price":86.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"quote":{"ms_of_day":55481221,"bid_size":226,"bid_exchange":29,"bid":30.49,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":30.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"ohlc":{"ms_of_day":55495928,"open":30.03,"high":32.0,"low":29.14,"close":30.5,"volume":1570138,"count":35240,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"trade":{"ms_of_day":55495928,"sequence":41905788,"size":3,"condition":115,"price":30.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"quote":{"ms_of_day":55481221,"bid_size":226,"bid_exchange":29,"bid":30.49,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":30.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"ohlc":{"ms_of_day":55495929,"open":30.03,"high":32.0,"low":29.14,"close":30.5,"volume":1570141,"count":35241,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"trade":{"ms_of_day":55495929,"sequence":41905789,"size":3,"condition":115,"price":30.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55495371,"bid_size":100,"bid_exchange":29,"bid":29.59,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55495930,"open":29.76,"high":31.05,"low":25.01,"close":29.58,"volume":9112203,"count":91210,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55495930,"sequence":41905791,"size":31,"condition":96,"price":29.584,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55490567,"bid_size":102,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":328.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55495935,"open":296.3,"high":343.78,"low":247.09,"close":328.22,"volume":74517863,"count":815266,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55495935,"sequence":41905793,"size":15,"condition":115,"price":328.2283,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UFPT"},"quote":{"ms_of_day":55478220,"bid_size":87,"bid_exchange":29,"bid":204.54,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":205.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UFPT"},"ohlc":{"ms_of_day":55495930,"open":214.24,"high":227.32,"low":198.0,"close":205.66,"volume":622957,"count":24269,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UFPT"},"trade":{"ms_of_day":55495930,"sequence":41905792,"size":5,"condition":115,"price":205.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"quote":{"ms_of_day":55482839,"bid_size":7890,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":10753,"ask_exchange":29,"ask":1.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"ohlc":{"ms_of_day":55495936,"open":1.32,"high":1.37,"low":1.21,"close":1.27,"volume":8909108,"count":23107,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"trade":{"ms_of_day":55495936,"sequence":41905795,"size":100,"condition":0,"price":1.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"quote":{"ms_of_day":55482839,"bid_size":7890,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":10753,"ask_exchange":29,"ask":1.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"ohlc":{"ms_of_day":55495937,"open":1.32,"high":1.37,"low":1.21,"close":1.27,"volume":8909208,"count":23108,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"trade":{"ms_of_day":55495937,"sequence":41905796,"size":100,"condition":0,"price":1.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"quote":{"ms_of_day":55482839,"bid_size":7890,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":10753,"ask_exchange":29,"ask":1.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"ohlc":{"ms_of_day":55495937,"open":1.32,"high":1.37,"low":1.21,"close":1.27,"volume":8909215,"count":23109,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"trade":{"ms_of_day":55495937,"sequence":41905797,"size":7,"condition":115,"price":1.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"quote":{"ms_of_day":55482839,"bid_size":7890,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":10753,"ask_exchange":29,"ask":1.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"ohlc":{"ms_of_day":55495937,"open":1.32,"high":1.37,"low":1.21,"close":1.27,"volume":8909315,"count":23110,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"trade":{"ms_of_day":55495937,"sequence":41905798,"size":100,"condition":0,"price":1.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"quote":{"ms_of_day":55495795,"bid_size":3,"bid_exchange":29,"bid":140.9,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":141.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"ohlc":{"ms_of_day":55495938,"open":149.6,"high":163.66,"low":139.66,"close":140.98,"volume":6268773,"count":98315,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"trade":{"ms_of_day":55495938,"sequence":41905799,"size":6,"condition":115,"price":140.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55495371,"bid_size":100,"bid_exchange":29,"bid":29.59,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55495940,"open":29.76,"high":31.05,"low":25.01,"close":29.59,"volume":9112271,"count":91211,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55495940,"sequence":41905800,"size":68,"condition":115,"price":29.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"quote":{"ms_of_day":55495949,"bid_size":100,"bid_exchange":29,"bid":126.0,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":126.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"ohlc":{"ms_of_day":55495949,"open":142.83,"high":143.59,"low":119.09,"close":126.04,"volume":32680922,"count":385722,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"trade":{"ms_of_day":55495949,"sequence":41905829,"size":200,"condition":0,"price":126.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55495945,"bid_size":2260,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":47.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55495945,"open":45.2,"high":47.74,"low":42.58,"close":47.68,"volume":3887411,"count":13486,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55495945,"sequence":41905809,"size":100,"condition":95,"price":47.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"quote":{"ms_of_day":55495949,"bid_size":100,"bid_exchange":29,"bid":126.0,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":126.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"ohlc":{"ms_of_day":55495950,"open":142.83,"high":143.59,"low":119.09,"close":126.02,"volume":32680946,"count":385723,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"trade":{"ms_of_day":55495950,"sequence":41905830,"size":24,"condition":96,"price":126.029,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55495945,"bid_size":101,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":93,"ask_exchange":29,"ask":117.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55495945,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51630647,"count":517618,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55495945,"sequence":41905812,"size":7,"condition":115,"price":117.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55491206,"bid_size":602,"bid_exchange":29,"bid":31.29,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":31.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55495951,"open":28.46,"high":31.725,"low":28.17,"close":31.295,"volume":5321964,"count":37728,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55495951,"sequence":41905831,"size":100,"condition":0,"price":31.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55491206,"bid_size":602,"bid_exchange":29,"bid":31.29,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":31.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55495951,"open":28.46,"high":31.725,"low":28.17,"close":31.295,"volume":5322064,"count":37729,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55495951,"sequence":41905832,"size":100,"condition":0,"price":31.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"quote":{"ms_of_day":55495728,"bid_size":260,"bid_exchange":29,"bid":20.59,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":20.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"ohlc":{"ms_of_day":55495946,"open":25.39,"high":25.39,"low":19.12,"close":20.6,"volume":5076454,"count":38566,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"trade":{"ms_of_day":55495946,"sequence":41905813,"size":50,"condition":115,"price":20.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55495364,"bid_size":460,"bid_exchange":29,"bid":40.16,"bid_condition":0,"ask_size":490,"ask_exchange":29,"ask":40.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55495946,"open":41.6,"high":44.39,"low":38.8,"close":40.15,"volume":17754404,"count":165851,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55495946,"sequence":41905814,"size":69,"condition":96,"price":40.1518,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"quote":{"ms_of_day":55495728,"bid_size":260,"bid_exchange":29,"bid":20.59,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":20.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"ohlc":{"ms_of_day":55495946,"open":25.39,"high":25.39,"low":19.12,"close":20.6,"volume":5076504,"count":38567,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"trade":{"ms_of_day":55495946,"sequence":41905815,"size":50,"condition":115,"price":20.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55495946,"bid_size":3160,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":47.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55495946,"open":45.2,"high":47.74,"low":42.58,"close":47.67,"volume":3887511,"count":13487,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55495946,"sequence":41905816,"size":100,"condition":0,"price":47.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55495946,"bid_size":3160,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":47.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55495946,"open":45.2,"high":47.74,"low":42.58,"close":47.67,"volume":3887611,"count":13488,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55495946,"sequence":41905817,"size":100,"condition":0,"price":47.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55495946,"bid_size":3160,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":47.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55495946,"open":45.2,"high":47.74,"low":42.58,"close":47.67,"volume":3887612,"count":13489,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55495946,"sequence":41905818,"size":1,"condition":115,"price":47.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOBO"},"quote":{"ms_of_day":55495945,"bid_size":1,"bid_exchange":29,"bid":26.1,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":26.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOBO"},"ohlc":{"ms_of_day":55495946,"open":26.15,"high":27.0,"low":25.68,"close":26.11,"volume":1221159,"count":15369,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOBO"},"trade":{"ms_of_day":55495946,"sequence":41905820,"size":100,"condition":0,"price":26.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55495946,"bid_size":3160,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":47.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55495947,"open":45.2,"high":47.74,"low":42.58,"close":47.67,"volume":3887912,"count":13490,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55495947,"sequence":41905821,"size":300,"condition":0,"price":47.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55495946,"bid_size":3160,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":47.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55495947,"open":45.2,"high":47.74,"low":42.58,"close":47.67,"volume":3888212,"count":13491,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55495947,"sequence":41905822,"size":300,"condition":0,"price":47.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUX"},"quote":{"ms_of_day":55305542,"bid_size":100,"bid_exchange":29,"bid":0.6301,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":0.6324,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUX"},"ohlc":{"ms_of_day":55495947,"open":0.6768,"high":0.7698,"low":0.5956,"close":0.6311,"volume":14302221,"count":23280,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUX"},"trade":{"ms_of_day":55495947,"sequence":41905823,"size":4600,"condition":0,"price":0.6311,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55495946,"bid_size":3160,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":47.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55495947,"open":45.2,"high":47.74,"low":42.58,"close":47.67,"volume":3888312,"count":13492,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55495947,"sequence":41905824,"size":100,"condition":0,"price":47.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55495947,"bid_size":101,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":93,"ask_exchange":29,"ask":117.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55495947,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51630667,"count":517619,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55495947,"sequence":41905825,"size":20,"condition":96,"price":117.9374,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUM"},"quote":{"ms_of_day":55487919,"bid_size":249,"bid_exchange":29,"bid":157.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":157.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUM"},"ohlc":{"ms_of_day":55495949,"open":159.37,"high":162.0,"low":155.03,"close":157.32,"volume":2835145,"count":46952,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUM"},"trade":{"ms_of_day":55495949,"sequence":41905827,"size":3,"condition":115,"price":157.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55495843,"bid_size":44,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55495949,"open":260.12,"high":275.8,"low":210.91,"close":250.12,"volume":56637744,"count":852796,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55495949,"sequence":41905828,"size":20,"condition":115,"price":250.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55495921,"bid_size":200,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55495940,"open":396.67,"high":422.54,"low":362.97,"close":392.2,"volume":111081529,"count":1560122,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55495940,"sequence":41905801,"size":10,"condition":115,"price":392.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMYT"},"quote":{"ms_of_day":55450002,"bid_size":11,"bid_exchange":29,"bid":106.39,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":106.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMYT"},"ohlc":{"ms_of_day":55495942,"open":89.51,"high":108.83,"low":81.5,"close":106.46,"volume":2885387,"count":45948,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMYT"},"trade":{"ms_of_day":55495942,"sequence":41905806,"size":1,"condition":115,"price":106.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IXJ"},"quote":{"ms_of_day":55490513,"bid_size":237,"bid_exchange":29,"bid":91.03,"bid_condition":0,"ask_size":1109,"ask_exchange":29,"ask":91.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IXJ"},"ohlc":{"ms_of_day":55495940,"open":93.75,"high":93.75,"low":90.0,"close":91.06,"volume":130105,"count":2593,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IXJ"},"trade":{"ms_of_day":55495940,"sequence":41905802,"size":2,"condition":115,"price":91.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495691,"bid_size":142,"bid_exchange":29,"bid":278.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495941,"open":275.25,"high":391.03,"low":168.5,"close":278.94,"volume":581399856,"count":6833692,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495941,"sequence":41905803,"size":100,"condition":0,"price":278.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55495375,"bid_size":810,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55495944,"open":55.92,"high":59.11,"low":52.747,"close":58.335,"volume":17695215,"count":210313,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55495944,"sequence":41905807,"size":10,"condition":115,"price":58.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495691,"bid_size":142,"bid_exchange":29,"bid":278.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495941,"open":275.25,"high":391.03,"low":168.5,"close":278.94,"volume":581399956,"count":6833693,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495941,"sequence":41905804,"size":100,"condition":0,"price":278.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTMI"},"quote":{"ms_of_day":55485604,"bid_size":202,"bid_exchange":29,"bid":21.59,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":21.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTMI"},"ohlc":{"ms_of_day":55495945,"open":22.11,"high":23.46,"low":21.0,"close":21.63,"volume":4484407,"count":29122,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTMI"},"trade":{"ms_of_day":55495945,"sequence":41905808,"size":2,"condition":115,"price":21.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495691,"bid_size":142,"bid_exchange":29,"bid":278.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495942,"open":275.25,"high":391.03,"low":168.5,"close":278.94,"volume":581400041,"count":6833694,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495942,"sequence":41905805,"size":85,"condition":115,"price":278.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55493968,"bid_size":1,"bid_exchange":29,"bid":312.24,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55495945,"open":310.03,"high":326.35,"low":293.52,"close":312.25,"volume":15822301,"count":339104,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55495945,"sequence":41905810,"size":1,"condition":115,"price":312.2525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495945,"bid_size":142,"bid_exchange":29,"bid":278.88,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495945,"open":275.25,"high":391.03,"low":168.5,"close":278.95,"volume":581400056,"count":6833695,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495945,"sequence":41905811,"size":15,"condition":115,"price":278.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LADR"},"quote":{"ms_of_day":55492107,"bid_size":111,"bid_exchange":29,"bid":11.53,"bid_condition":0,"ask_size":745,"ask_exchange":29,"ask":11.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LADR"},"ohlc":{"ms_of_day":55495951,"open":11.65,"high":11.9,"low":11.22,"close":11.535,"volume":1554553,"count":20146,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LADR"},"trade":{"ms_of_day":55495951,"sequence":41905835,"size":81,"condition":115,"price":11.535,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55495946,"bid_size":3160,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":47.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55495951,"open":45.2,"high":47.74,"low":42.58,"close":47.67,"volume":3888505,"count":13493,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55495951,"sequence":41905836,"size":193,"condition":0,"price":47.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55495946,"bid_size":3160,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":47.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55495952,"open":45.2,"high":47.74,"low":42.58,"close":47.67,"volume":3888948,"count":13494,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55495952,"sequence":41905837,"size":443,"condition":0,"price":47.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495945,"bid_size":142,"bid_exchange":29,"bid":278.88,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495946,"open":275.25,"high":391.03,"low":168.5,"close":278.94,"volume":581400156,"count":6833696,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495946,"sequence":41905819,"size":100,"condition":0,"price":278.9496,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"quote":{"ms_of_day":55495949,"bid_size":100,"bid_exchange":29,"bid":126.0,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":126.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"ohlc":{"ms_of_day":55495952,"open":142.83,"high":143.59,"low":119.09,"close":126.02,"volume":32681046,"count":385724,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"trade":{"ms_of_day":55495952,"sequence":41905841,"size":100,"condition":0,"price":126.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"quote":{"ms_of_day":55494972,"bid_size":5366,"bid_exchange":29,"bid":1.15,"bid_condition":0,"ask_size":3266,"ask_exchange":29,"ask":1.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"ohlc":{"ms_of_day":55495948,"open":1.18,"high":1.25,"low":1.1,"close":1.15,"volume":8981427,"count":23033,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"trade":{"ms_of_day":55495948,"sequence":41905826,"size":20,"condition":115,"price":1.155,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55495951,"bid_size":1150,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":4501,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55495951,"open":60.8,"high":67.73,"low":59.78,"close":63.455,"volume":248649665,"count":1137611,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55495951,"sequence":41905834,"size":400,"condition":0,"price":63.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"quote":{"ms_of_day":55495952,"bid_size":2900,"bid_exchange":29,"bid":133.42,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":133.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"ohlc":{"ms_of_day":55495952,"open":129.44,"high":138.61,"low":128.78,"close":133.42,"volume":12391366,"count":116909,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"trade":{"ms_of_day":55495952,"sequence":41905838,"size":132,"condition":0,"price":133.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACRE"},"quote":{"ms_of_day":55484300,"bid_size":915,"bid_exchange":29,"bid":4.76,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":4.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACRE"},"ohlc":{"ms_of_day":55495951,"open":4.88,"high":5.08,"low":4.71,"close":4.77,"volume":982461,"count":9233,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACRE"},"trade":{"ms_of_day":55495951,"sequence":41905833,"size":1,"condition":115,"price":4.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"quote":{"ms_of_day":55442676,"bid_size":234,"bid_exchange":29,"bid":18.5,"bid_condition":0,"ask_size":434,"ask_exchange":29,"ask":18.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"ohlc":{"ms_of_day":55495954,"open":18.97,"high":19.78,"low":17.67,"close":18.5,"volume":7850147,"count":70633,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"trade":{"ms_of_day":55495954,"sequence":41905845,"size":1,"condition":115,"price":18.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55495946,"bid_size":975,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":26.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55495952,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6925938,"count":66946,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55495952,"sequence":41905839,"size":95,"condition":115,"price":26.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55493173,"bid_size":794,"bid_exchange":29,"bid":14.94,"bid_condition":0,"ask_size":435,"ask_exchange":29,"ask":14.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55495952,"open":15.98,"high":16.88,"low":14.88,"close":14.93,"volume":5924728,"count":58836,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55495952,"sequence":41905840,"size":100,"condition":4,"price":14.9325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"quote":{"ms_of_day":55483121,"bid_size":200,"bid_exchange":29,"bid":19.44,"bid_condition":0,"ask_size":537,"ask_exchange":29,"ask":19.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"ohlc":{"ms_of_day":55495956,"open":22.0,"high":22.22,"low":19.0,"close":19.402,"volume":3477966,"count":58854,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"trade":{"ms_of_day":55495956,"sequence":41905852,"size":1,"condition":115,"price":19.4021,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"quote":{"ms_of_day":55495953,"bid_size":160,"bid_exchange":29,"bid":126.0,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":126.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"ohlc":{"ms_of_day":55495954,"open":142.83,"high":143.59,"low":119.09,"close":126.02,"volume":32681104,"count":385725,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"trade":{"ms_of_day":55495954,"sequence":41905844,"size":58,"condition":96,"price":126.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"quote":{"ms_of_day":55492003,"bid_size":5,"bid_exchange":29,"bid":67.02,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":67.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"ohlc":{"ms_of_day":55495953,"open":67.98,"high":70.89,"low":64.23,"close":67.04,"volume":15413970,"count":167989,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"trade":{"ms_of_day":55495953,"sequence":41905842,"size":5,"condition":115,"price":67.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBA"},"quote":{"ms_of_day":55495949,"bid_size":120,"bid_exchange":29,"bid":100.21,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":100.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBA"},"ohlc":{"ms_of_day":55495955,"open":98.44,"high":101.03,"low":93.8,"close":100.28,"volume":1886909,"count":38778,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBA"},"trade":{"ms_of_day":55495955,"sequence":41905848,"size":20,"condition":96,"price":100.2873,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55495946,"bid_size":975,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":26.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55495953,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6926038,"count":66947,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55495953,"sequence":41905843,"size":100,"condition":0,"price":26.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"quote":{"ms_of_day":55495953,"bid_size":304,"bid_exchange":29,"bid":67.01,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":67.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"ohlc":{"ms_of_day":55495954,"open":67.98,"high":70.89,"low":64.23,"close":67.04,"volume":15414018,"count":167990,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"trade":{"ms_of_day":55495954,"sequence":41905846,"size":48,"condition":115,"price":67.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"quote":{"ms_of_day":55495939,"bid_size":287,"bid_exchange":29,"bid":11.39,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":11.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"ohlc":{"ms_of_day":55495958,"open":11.05,"high":11.46,"low":11.02,"close":11.4,"volume":2337844,"count":16687,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"trade":{"ms_of_day":55495958,"sequence":41905854,"size":100,"condition":0,"price":11.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVS"},"quote":{"ms_of_day":55486330,"bid_size":40,"bid_exchange":29,"bid":9.1,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":9.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVS"},"ohlc":{"ms_of_day":55495955,"open":9.11,"high":11.18,"low":8.43,"close":9.1,"volume":1904585,"count":22320,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVS"},"trade":{"ms_of_day":55495955,"sequence":41905850,"size":1,"condition":115,"price":9.1038,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"quote":{"ms_of_day":55495953,"bid_size":304,"bid_exchange":29,"bid":67.01,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":67.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"ohlc":{"ms_of_day":55495954,"open":67.98,"high":70.89,"low":64.23,"close":67.04,"volume":15414047,"count":167991,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"trade":{"ms_of_day":55495954,"sequence":41905847,"size":29,"condition":115,"price":67.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"quote":{"ms_of_day":55495939,"bid_size":287,"bid_exchange":29,"bid":11.39,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":11.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"ohlc":{"ms_of_day":55495958,"open":11.05,"high":11.46,"low":11.02,"close":11.4,"volume":2338144,"count":16688,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"trade":{"ms_of_day":55495958,"sequence":41905855,"size":300,"condition":0,"price":11.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATUS"},"quote":{"ms_of_day":55495196,"bid_size":1991,"bid_exchange":29,"bid":2.81,"bid_condition":0,"ask_size":1993,"ask_exchange":29,"ask":2.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATUS"},"ohlc":{"ms_of_day":55495956,"open":2.61,"high":2.87,"low":2.31,"close":2.815,"volume":9047723,"count":37560,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATUS"},"trade":{"ms_of_day":55495956,"sequence":41905851,"size":44,"condition":115,"price":2.815,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"quote":{"ms_of_day":55495939,"bid_size":287,"bid_exchange":29,"bid":11.39,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":11.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"ohlc":{"ms_of_day":55495958,"open":11.05,"high":11.46,"low":11.02,"close":11.4,"volume":2338244,"count":16689,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"trade":{"ms_of_day":55495958,"sequence":41905856,"size":100,"condition":0,"price":11.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"quote":{"ms_of_day":55495939,"bid_size":287,"bid_exchange":29,"bid":11.39,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":11.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"ohlc":{"ms_of_day":55495958,"open":11.05,"high":11.46,"low":11.02,"close":11.4,"volume":2338344,"count":16690,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"trade":{"ms_of_day":55495958,"sequence":41905857,"size":100,"condition":0,"price":11.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"quote":{"ms_of_day":55495939,"bid_size":287,"bid_exchange":29,"bid":11.39,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":11.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"ohlc":{"ms_of_day":55495958,"open":11.05,"high":11.46,"low":11.02,"close":11.4,"volume":2338444,"count":16691,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"trade":{"ms_of_day":55495958,"sequence":41905860,"size":100,"condition":0,"price":11.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"quote":{"ms_of_day":55490163,"bid_size":8,"bid_exchange":29,"bid":824.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":825.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"ohlc":{"ms_of_day":55495957,"open":918.5,"high":936.0,"low":781.0,"close":824.85,"volume":10619542,"count":393257,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"trade":{"ms_of_day":55495957,"sequence":41905853,"size":6,"condition":115,"price":824.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"quote":{"ms_of_day":55495939,"bid_size":287,"bid_exchange":29,"bid":11.39,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":11.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"ohlc":{"ms_of_day":55495958,"open":11.05,"high":11.46,"low":11.02,"close":11.4,"volume":2338654,"count":16692,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"trade":{"ms_of_day":55495958,"sequence":41905861,"size":210,"condition":0,"price":11.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"quote":{"ms_of_day":55495953,"bid_size":304,"bid_exchange":29,"bid":67.01,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":67.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"ohlc":{"ms_of_day":55495955,"open":67.98,"high":70.89,"low":64.23,"close":67.03,"volume":15414067,"count":167992,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"trade":{"ms_of_day":55495955,"sequence":41905849,"size":20,"condition":96,"price":67.0376,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"quote":{"ms_of_day":55495958,"bid_size":287,"bid_exchange":29,"bid":11.39,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":11.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"ohlc":{"ms_of_day":55495958,"open":11.05,"high":11.46,"low":11.02,"close":11.4,"volume":2338854,"count":16693,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"trade":{"ms_of_day":55495958,"sequence":41905862,"size":200,"condition":0,"price":11.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495945,"bid_size":142,"bid_exchange":29,"bid":278.88,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495961,"open":275.25,"high":391.03,"low":168.5,"close":278.94,"volume":581400158,"count":6833697,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495961,"sequence":41905873,"size":2,"condition":115,"price":278.9473,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"quote":{"ms_of_day":55495959,"bid_size":287,"bid_exchange":29,"bid":11.39,"bid_condition":0,"ask_size":354,"ask_exchange":29,"ask":11.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"ohlc":{"ms_of_day":55495958,"open":11.05,"high":11.46,"low":11.02,"close":11.4,"volume":2338866,"count":16694,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"trade":{"ms_of_day":55495958,"sequence":41905863,"size":12,"condition":115,"price":11.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"quote":{"ms_of_day":55495959,"bid_size":287,"bid_exchange":29,"bid":11.39,"bid_condition":0,"ask_size":354,"ask_exchange":29,"ask":11.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"ohlc":{"ms_of_day":55495958,"open":11.05,"high":11.46,"low":11.02,"close":11.4,"volume":2338910,"count":16695,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"trade":{"ms_of_day":55495958,"sequence":41905864,"size":44,"condition":115,"price":11.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"quote":{"ms_of_day":55495959,"bid_size":387,"bid_exchange":29,"bid":11.39,"bid_condition":0,"ask_size":354,"ask_exchange":29,"ask":11.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"ohlc":{"ms_of_day":55495959,"open":11.05,"high":11.46,"low":11.02,"close":11.4,"volume":2338912,"count":16696,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"trade":{"ms_of_day":55495959,"sequence":41905865,"size":2,"condition":115,"price":11.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"quote":{"ms_of_day":55495959,"bid_size":987,"bid_exchange":29,"bid":11.39,"bid_condition":0,"ask_size":354,"ask_exchange":29,"ask":11.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"ohlc":{"ms_of_day":55495959,"open":11.05,"high":11.46,"low":11.02,"close":11.4,"volume":2339112,"count":16697,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"trade":{"ms_of_day":55495959,"sequence":41905866,"size":200,"condition":0,"price":11.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAIL"},"quote":{"ms_of_day":55495677,"bid_size":300,"bid_exchange":29,"bid":6.08,"bid_condition":0,"ask_size":425,"ask_exchange":29,"ask":6.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAIL"},"ohlc":{"ms_of_day":55495958,"open":7.41,"high":8.0,"low":5.78,"close":6.09,"volume":910169,"count":11770,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAIL"},"trade":{"ms_of_day":55495958,"sequence":41905858,"size":2,"condition":115,"price":6.0913,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"quote":{"ms_of_day":55495959,"bid_size":987,"bid_exchange":29,"bid":11.39,"bid_condition":0,"ask_size":354,"ask_exchange":29,"ask":11.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"ohlc":{"ms_of_day":55495959,"open":11.05,"high":11.46,"low":11.02,"close":11.4,"volume":2339212,"count":16698,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"trade":{"ms_of_day":55495959,"sequence":41905867,"size":100,"condition":0,"price":11.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"quote":{"ms_of_day":55495959,"bid_size":987,"bid_exchange":29,"bid":11.39,"bid_condition":0,"ask_size":354,"ask_exchange":29,"ask":11.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"ohlc":{"ms_of_day":55495959,"open":11.05,"high":11.46,"low":11.02,"close":11.4,"volume":2339312,"count":16699,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"trade":{"ms_of_day":55495959,"sequence":41905868,"size":100,"condition":0,"price":11.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"quote":{"ms_of_day":55491047,"bid_size":260,"bid_exchange":29,"bid":70.28,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":70.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"ohlc":{"ms_of_day":55495958,"open":88.93,"high":92.57,"low":69.77,"close":70.29,"volume":20238018,"count":251778,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"trade":{"ms_of_day":55495958,"sequence":41905859,"size":1,"condition":115,"price":70.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"quote":{"ms_of_day":55495959,"bid_size":987,"bid_exchange":29,"bid":11.39,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":11.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"ohlc":{"ms_of_day":55495959,"open":11.05,"high":11.46,"low":11.02,"close":11.4,"volume":2339712,"count":16700,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"trade":{"ms_of_day":55495959,"sequence":41905869,"size":400,"condition":0,"price":11.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"quote":{"ms_of_day":55495959,"bid_size":987,"bid_exchange":29,"bid":11.39,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":11.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"ohlc":{"ms_of_day":55495959,"open":11.05,"high":11.46,"low":11.02,"close":11.4,"volume":2339812,"count":16701,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"trade":{"ms_of_day":55495959,"sequence":41905870,"size":100,"condition":0,"price":11.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLR"},"quote":{"ms_of_day":55494603,"bid_size":21,"bid_exchange":29,"bid":127.79,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":127.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLR"},"ohlc":{"ms_of_day":55495960,"open":133.78,"high":140.94,"low":124.32,"close":127.83,"volume":13114247,"count":173298,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLR"},"trade":{"ms_of_day":55495960,"sequence":41905871,"size":10,"condition":115,"price":127.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55495961,"bid_size":1079,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55495961,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6926042,"count":66948,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55495961,"sequence":41905872,"size":4,"condition":115,"price":26.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"quote":{"ms_of_day":55495031,"bid_size":2230,"bid_exchange":29,"bid":16.32,"bid_condition":0,"ask_size":4135,"ask_exchange":29,"ask":16.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"ohlc":{"ms_of_day":55495964,"open":17.3801,"high":17.6096,"low":15.23,"close":16.3204,"volume":43884293,"count":212968,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"trade":{"ms_of_day":55495964,"sequence":41905881,"size":100,"condition":4,"price":16.3204,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"quote":{"ms_of_day":55469342,"bid_size":1,"bid_exchange":29,"bid":211.45,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":211.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"ohlc":{"ms_of_day":55495963,"open":204.94,"high":228.55,"low":197.3,"close":211.5,"volume":13583567,"count":219902,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"trade":{"ms_of_day":55495963,"sequence":41905876,"size":2,"condition":115,"price":211.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DESP"},"quote":{"ms_of_day":55495756,"bid_size":2277,"bid_exchange":29,"bid":19.16,"bid_condition":0,"ask_size":12271,"ask_exchange":29,"ask":19.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DESP"},"ohlc":{"ms_of_day":55495965,"open":19.02,"high":25.0,"low":19.02,"close":19.16,"volume":4374830,"count":24737,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DESP"},"trade":{"ms_of_day":55495965,"sequence":41905883,"size":200,"condition":0,"price":19.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"quote":{"ms_of_day":55495961,"bid_size":287,"bid_exchange":29,"bid":11.39,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":11.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"ohlc":{"ms_of_day":55495961,"open":11.05,"high":11.46,"low":11.02,"close":11.39,"volume":2340212,"count":16702,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"trade":{"ms_of_day":55495961,"sequence":41905874,"size":400,"condition":0,"price":11.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"quote":{"ms_of_day":55495962,"bid_size":287,"bid_exchange":29,"bid":11.39,"bid_condition":0,"ask_size":1054,"ask_exchange":29,"ask":11.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"ohlc":{"ms_of_day":55495962,"open":11.05,"high":11.46,"low":11.02,"close":11.39,"volume":2340871,"count":16703,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"trade":{"ms_of_day":55495962,"sequence":41905875,"size":659,"condition":0,"price":11.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"quote":{"ms_of_day":55495962,"bid_size":287,"bid_exchange":29,"bid":11.39,"bid_condition":0,"ask_size":1054,"ask_exchange":29,"ask":11.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"ohlc":{"ms_of_day":55495963,"open":11.05,"high":11.46,"low":11.02,"close":11.39,"volume":2340996,"count":16704,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"trade":{"ms_of_day":55495963,"sequence":41905877,"size":125,"condition":0,"price":11.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"quote":{"ms_of_day":55495963,"bid_size":287,"bid_exchange":29,"bid":11.39,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":11.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"ohlc":{"ms_of_day":55495963,"open":11.05,"high":11.46,"low":11.02,"close":11.39,"volume":2341596,"count":16705,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"trade":{"ms_of_day":55495963,"sequence":41905878,"size":600,"condition":0,"price":11.395,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"quote":{"ms_of_day":55495963,"bid_size":287,"bid_exchange":29,"bid":11.39,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":11.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"ohlc":{"ms_of_day":55495963,"open":11.05,"high":11.46,"low":11.02,"close":11.39,"volume":2342115,"count":16706,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"trade":{"ms_of_day":55495963,"sequence":41905879,"size":519,"condition":0,"price":11.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"quote":{"ms_of_day":55495963,"bid_size":287,"bid_exchange":29,"bid":11.39,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":11.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"ohlc":{"ms_of_day":55495963,"open":11.05,"high":11.46,"low":11.02,"close":11.39,"volume":2342226,"count":16707,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"trade":{"ms_of_day":55495963,"sequence":41905880,"size":111,"condition":0,"price":11.395,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMFG"},"quote":{"ms_of_day":55495795,"bid_size":928,"bid_exchange":29,"bid":16.22,"bid_condition":0,"ask_size":817,"ask_exchange":29,"ask":16.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMFG"},"ohlc":{"ms_of_day":55495965,"open":15.32,"high":16.85,"low":14.705,"close":16.23,"volume":3982494,"count":36063,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMFG"},"trade":{"ms_of_day":55495965,"sequence":41905882,"size":5,"condition":115,"price":16.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"quote":{"ms_of_day":55484437,"bid_size":20,"bid_exchange":29,"bid":233.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":233.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"ohlc":{"ms_of_day":55495965,"open":244.51,"high":264.98,"low":220.41,"close":233.64,"volume":9494348,"count":200061,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"trade":{"ms_of_day":55495965,"sequence":41905885,"size":45,"condition":115,"price":233.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATL"},"quote":{"ms_of_day":55485001,"bid_size":100,"bid_exchange":29,"bid":26.93,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":27.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATL"},"ohlc":{"ms_of_day":55495966,"open":26.9,"high":28.0,"low":24.08,"close":27.01,"volume":1166685,"count":20239,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATL"},"trade":{"ms_of_day":55495966,"sequence":41905886,"size":16,"condition":115,"price":27.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"quote":{"ms_of_day":55495963,"bid_size":287,"bid_exchange":29,"bid":11.39,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":11.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"ohlc":{"ms_of_day":55495965,"open":11.05,"high":11.46,"low":11.02,"close":11.39,"volume":2342351,"count":16708,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"trade":{"ms_of_day":55495965,"sequence":41905884,"size":125,"condition":0,"price":11.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNRG"},"quote":{"ms_of_day":55486886,"bid_size":11,"bid_exchange":29,"bid":12.87,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":12.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNRG"},"ohlc":{"ms_of_day":55495968,"open":9.79,"high":13.05,"low":8.55,"close":12.88,"volume":2446267,"count":29754,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNRG"},"trade":{"ms_of_day":55495968,"sequence":41905887,"size":1,"condition":115,"price":12.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNRG"},"quote":{"ms_of_day":55486886,"bid_size":11,"bid_exchange":29,"bid":12.87,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":12.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNRG"},"ohlc":{"ms_of_day":55495968,"open":9.79,"high":13.05,"low":8.55,"close":12.88,"volume":2446268,"count":29755,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNRG"},"trade":{"ms_of_day":55495968,"sequence":41905888,"size":1,"condition":115,"price":12.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHD"},"quote":{"ms_of_day":55488585,"bid_size":122,"bid_exchange":29,"bid":46.7,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":46.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHD"},"ohlc":{"ms_of_day":55495972,"open":47.65,"high":47.65,"low":43.12,"close":46.71,"volume":3170757,"count":55063,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHD"},"trade":{"ms_of_day":55495972,"sequence":41905894,"size":1,"condition":115,"price":46.7125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55495969,"bid_size":2508,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":1085,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55495970,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44119741,"count":126116,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55495970,"sequence":41905893,"size":7,"condition":115,"price":29.945,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"quote":{"ms_of_day":55495790,"bid_size":150,"bid_exchange":29,"bid":97.3,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":97.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"ohlc":{"ms_of_day":55495968,"open":97.721,"high":99.56,"low":93.46,"close":97.31,"volume":5469631,"count":61324,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"trade":{"ms_of_day":55495968,"sequence":41905889,"size":1,"condition":115,"price":97.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"quote":{"ms_of_day":55495273,"bid_size":1188,"bid_exchange":29,"bid":15.26,"bid_condition":0,"ask_size":633,"ask_exchange":29,"ask":15.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"ohlc":{"ms_of_day":55495974,"open":14.25,"high":15.46,"low":13.96,"close":15.261,"volume":8470582,"count":84792,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"trade":{"ms_of_day":55495974,"sequence":41905895,"size":100,"condition":4,"price":15.2612,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"quote":{"ms_of_day":55488886,"bid_size":304,"bid_exchange":29,"bid":15.28,"bid_condition":0,"ask_size":358,"ask_exchange":29,"ask":15.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"ohlc":{"ms_of_day":55495969,"open":17.37,"high":19.67,"low":15.05,"close":15.29,"volume":9971152,"count":89104,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"trade":{"ms_of_day":55495969,"sequence":41905891,"size":44,"condition":96,"price":15.2948,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"quote":{"ms_of_day":55437635,"bid_size":600,"bid_exchange":29,"bid":23.41,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":23.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"ohlc":{"ms_of_day":55495976,"open":23.677,"high":23.99,"low":23.27,"close":23.55,"volume":57782,"count":798,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"trade":{"ms_of_day":55495976,"sequence":41905897,"size":2,"condition":115,"price":23.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"quote":{"ms_of_day":55494957,"bid_size":786,"bid_exchange":29,"bid":30.09,"bid_condition":0,"ask_size":1509,"ask_exchange":29,"ask":30.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"ohlc":{"ms_of_day":55495979,"open":30.37,"high":30.89,"low":28.7,"close":30.09,"volume":54547863,"count":175738,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"trade":{"ms_of_day":55495979,"sequence":41905900,"size":100,"condition":0,"price":30.095,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROCK"},"quote":{"ms_of_day":55495943,"bid_size":293,"bid_exchange":29,"bid":62.21,"bid_condition":0,"ask_size":363,"ask_exchange":29,"ask":62.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROCK"},"ohlc":{"ms_of_day":55495980,"open":64.47,"high":68.81,"low":60.89,"close":62.24,"volume":1829961,"count":34733,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROCK"},"trade":{"ms_of_day":55495980,"sequence":41905901,"size":1,"condition":115,"price":62.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QFIN"},"quote":{"ms_of_day":55486588,"bid_size":408,"bid_exchange":29,"bid":48.32,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":48.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QFIN"},"ohlc":{"ms_of_day":55495974,"open":39.02,"high":48.94,"low":38.3,"close":48.34,"volume":16173299,"count":126494,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QFIN"},"trade":{"ms_of_day":55495974,"sequence":41905896,"size":84,"condition":115,"price":48.3464,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHAT"},"quote":{"ms_of_day":55495970,"bid_size":313,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":6.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHAT"},"ohlc":{"ms_of_day":55495978,"open":4.39,"high":7.32,"low":4.07,"close":6.7,"volume":6363581,"count":49180,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHAT"},"trade":{"ms_of_day":55495978,"sequence":41905899,"size":5,"condition":115,"price":6.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VICI"},"quote":{"ms_of_day":55495051,"bid_size":300,"bid_exchange":29,"bid":32.0,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":32.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VICI"},"ohlc":{"ms_of_day":55495981,"open":32.5,"high":33.17,"low":31.41,"close":32.01,"volume":10708002,"count":77491,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VICI"},"trade":{"ms_of_day":55495981,"sequence":41905904,"size":16,"condition":96,"price":32.0185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHAT"},"quote":{"ms_of_day":55495970,"bid_size":313,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":6.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHAT"},"ohlc":{"ms_of_day":55495980,"open":4.39,"high":7.32,"low":4.07,"close":6.7,"volume":6363583,"count":49181,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHAT"},"trade":{"ms_of_day":55495980,"sequence":41905902,"size":2,"condition":115,"price":6.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"quote":{"ms_of_day":55255906,"bid_size":100,"bid_exchange":29,"bid":0.5724,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":0.5889,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"ohlc":{"ms_of_day":55495980,"open":0.692,"high":0.735,"low":0.55,"close":0.587,"volume":1562612,"count":19779,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"trade":{"ms_of_day":55495980,"sequence":41905903,"size":1,"condition":115,"price":0.587,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVT"},"quote":{"ms_of_day":55484602,"bid_size":326,"bid_exchange":29,"bid":48.18,"bid_condition":0,"ask_size":614,"ask_exchange":29,"ask":48.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVT"},"ohlc":{"ms_of_day":55495984,"open":47.7,"high":50.28,"low":46.01,"close":48.22,"volume":3126105,"count":55511,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVT"},"trade":{"ms_of_day":55495984,"sequence":41905905,"size":84,"condition":115,"price":48.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"quote":{"ms_of_day":55491877,"bid_size":100,"bid_exchange":29,"bid":6.62,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":6.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"ohlc":{"ms_of_day":55495969,"open":3.73,"high":7.4,"low":3.52,"close":6.81,"volume":37055,"count":596,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"trade":{"ms_of_day":55495969,"sequence":41905890,"size":99,"condition":115,"price":6.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"quote":{"ms_of_day":55491877,"bid_size":100,"bid_exchange":29,"bid":6.62,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":6.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"ohlc":{"ms_of_day":55495970,"open":3.73,"high":7.4,"low":3.52,"close":6.8,"volume":37154,"count":597,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"trade":{"ms_of_day":55495970,"sequence":41905892,"size":99,"condition":115,"price":6.8005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALKT"},"quote":{"ms_of_day":55495233,"bid_size":201,"bid_exchange":29,"bid":26.99,"bid_condition":0,"ask_size":456,"ask_exchange":29,"ask":27.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALKT"},"ohlc":{"ms_of_day":55495976,"open":29.11,"high":29.11,"low":24.82,"close":27.0,"volume":5685105,"count":65268,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALKT"},"trade":{"ms_of_day":55495976,"sequence":41905898,"size":1,"condition":115,"price":27.0045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDEX"},"quote":{"ms_of_day":55408327,"bid_size":1,"bid_exchange":29,"bid":49.41,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":49.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDEX"},"ohlc":{"ms_of_day":55495985,"open":34.72,"high":52.61,"low":32.93,"close":49.9,"volume":174123,"count":5389,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDEX"},"trade":{"ms_of_day":55495985,"sequence":41905906,"size":1,"condition":115,"price":49.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495945,"bid_size":142,"bid_exchange":29,"bid":278.88,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":278.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495988,"open":275.25,"high":391.03,"low":168.5,"close":278.94,"volume":581400159,"count":6833698,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495988,"sequence":41905909,"size":1,"condition":115,"price":278.944,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"quote":{"ms_of_day":55495449,"bid_size":120,"bid_exchange":29,"bid":45.08,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":45.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"ohlc":{"ms_of_day":55495987,"open":44.23,"high":47.0,"low":41.01,"close":45.09,"volume":4452053,"count":59082,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"trade":{"ms_of_day":55495987,"sequence":41905907,"size":25,"condition":115,"price":45.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55495990,"bid_size":142,"bid_exchange":29,"bid":278.88,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55495990,"open":275.25,"high":391.03,"low":168.5,"close":278.95,"volume":581400244,"count":6833699,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55495990,"sequence":41905910,"size":85,"condition":115,"price":278.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"quote":{"ms_of_day":55490870,"bid_size":400,"bid_exchange":29,"bid":8.52,"bid_condition":0,"ask_size":584,"ask_exchange":29,"ask":8.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"ohlc":{"ms_of_day":55495988,"open":13.19,"high":13.69,"low":7.21,"close":8.54,"volume":4545214,"count":41953,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"trade":{"ms_of_day":55495988,"sequence":41905908,"size":26,"condition":115,"price":8.5401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"quote":{"ms_of_day":55494946,"bid_size":700,"bid_exchange":29,"bid":15.38,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":15.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"ohlc":{"ms_of_day":55495991,"open":20.47,"high":21.09,"low":15.17,"close":15.385,"volume":15679117,"count":108945,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"trade":{"ms_of_day":55495991,"sequence":41905911,"size":1,"condition":115,"price":15.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"quote":{"ms_of_day":55475437,"bid_size":201,"bid_exchange":29,"bid":97.26,"bid_condition":0,"ask_size":148,"ask_exchange":29,"ask":97.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"ohlc":{"ms_of_day":55495995,"open":99.44,"high":100.64,"low":94.7,"close":97.32,"volume":1565049,"count":32553,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"trade":{"ms_of_day":55495995,"sequence":41905918,"size":3,"condition":115,"price":97.322,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"quote":{"ms_of_day":55495992,"bid_size":375,"bid_exchange":29,"bid":7.09,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":7.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"ohlc":{"ms_of_day":55495991,"open":7.0225,"high":7.99,"low":6.02,"close":7.1,"volume":1166338,"count":18732,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"trade":{"ms_of_day":55495991,"sequence":41905912,"size":1,"condition":115,"price":7.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55495982,"bid_size":486,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55495992,"open":167.31,"high":195.77,"low":154.09,"close":163.05,"volume":304615113,"count":2742000,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55495992,"sequence":41905915,"size":1000,"condition":0,"price":163.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"quote":{"ms_of_day":55495992,"bid_size":375,"bid_exchange":29,"bid":7.09,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":7.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"ohlc":{"ms_of_day":55495991,"open":7.0225,"high":7.99,"low":6.02,"close":7.1,"volume":1166418,"count":18733,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"trade":{"ms_of_day":55495991,"sequence":41905913,"size":80,"condition":115,"price":7.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"quote":{"ms_of_day":55495992,"bid_size":375,"bid_exchange":29,"bid":7.09,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":7.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"ohlc":{"ms_of_day":55495991,"open":7.0225,"high":7.99,"low":6.02,"close":7.1,"volume":1166422,"count":18734,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"trade":{"ms_of_day":55495991,"sequence":41905914,"size":4,"condition":115,"price":7.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"quote":{"ms_of_day":55495994,"bid_size":1508,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":184,"ask_exchange":29,"ask":41.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"ohlc":{"ms_of_day":55495994,"open":40.06,"high":41.58,"low":38.845,"close":41.26,"volume":23313489,"count":186282,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"trade":{"ms_of_day":55495994,"sequence":41905916,"size":2,"condition":115,"price":41.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"quote":{"ms_of_day":55495992,"bid_size":39,"bid_exchange":29,"bid":7.1,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":7.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"ohlc":{"ms_of_day":55495994,"open":7.0225,"high":7.99,"low":6.02,"close":7.105,"volume":1166429,"count":18735,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"trade":{"ms_of_day":55495994,"sequence":41905917,"size":7,"condition":115,"price":7.105,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEN"},"quote":{"ms_of_day":55485097,"bid_size":231,"bid_exchange":29,"bid":17.23,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":17.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEN"},"ohlc":{"ms_of_day":55495999,"open":20.31,"high":20.71,"low":16.04,"close":17.23,"volume":4860098,"count":48914,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEN"},"trade":{"ms_of_day":55495999,"sequence":41905923,"size":1,"condition":115,"price":17.234,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGRC"},"quote":{"ms_of_day":55481650,"bid_size":100,"bid_exchange":29,"bid":115.92,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":116.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGRC"},"ohlc":{"ms_of_day":55495996,"open":118.16,"high":120.66,"low":109.13,"close":115.99,"volume":531723,"count":13726,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGRC"},"trade":{"ms_of_day":55495996,"sequence":41905919,"size":1,"condition":115,"price":115.9943,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"quote":{"ms_of_day":55475437,"bid_size":201,"bid_exchange":29,"bid":97.26,"bid_condition":0,"ask_size":148,"ask_exchange":29,"ask":97.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"ohlc":{"ms_of_day":55495997,"open":99.44,"high":100.64,"low":94.7,"close":97.32,"volume":1565050,"count":32554,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"trade":{"ms_of_day":55495997,"sequence":41905920,"size":1,"condition":115,"price":97.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"quote":{"ms_of_day":55489209,"bid_size":1111,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":669,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"ohlc":{"ms_of_day":55495997,"open":7.55,"high":7.64,"low":6.01,"close":6.795,"volume":2237033,"count":21956,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"trade":{"ms_of_day":55495997,"sequence":41905921,"size":14,"condition":115,"price":6.795,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FORM"},"quote":{"ms_of_day":55495137,"bid_size":1,"bid_exchange":29,"bid":29.65,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":29.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FORM"},"ohlc":{"ms_of_day":55495999,"open":32.59,"high":36.55,"low":29.44,"close":29.65,"volume":4590166,"count":68738,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FORM"},"trade":{"ms_of_day":55495999,"sequence":41905922,"size":7,"condition":115,"price":29.6534,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"quote":{"ms_of_day":55484275,"bid_size":201,"bid_exchange":29,"bid":0.1688,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"ohlc":{"ms_of_day":55495999,"open":0.27,"high":0.27,"low":0.156,"close":0.1694,"volume":10104416,"count":32653,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"trade":{"ms_of_day":55495999,"sequence":41905925,"size":1,"condition":115,"price":0.1694,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATO"},"quote":{"ms_of_day":55479514,"bid_size":271,"bid_exchange":29,"bid":150.98,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":151.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATO"},"ohlc":{"ms_of_day":55495999,"open":148.37,"high":154.0,"low":145.99,"close":151.03,"volume":2112933,"count":62501,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATO"},"trade":{"ms_of_day":55495999,"sequence":41905926,"size":2,"condition":115,"price":151.0373,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBGI"},"quote":{"ms_of_day":55493610,"bid_size":622,"bid_exchange":29,"bid":15.93,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":15.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBGI"},"ohlc":{"ms_of_day":55496000,"open":13.8391,"high":17.02,"low":13.74,"close":15.94,"volume":1333637,"count":19474,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBGI"},"trade":{"ms_of_day":55496000,"sequence":41905928,"size":22,"condition":115,"price":15.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORIC"},"quote":{"ms_of_day":55495656,"bid_size":1429,"bid_exchange":29,"bid":6.24,"bid_condition":0,"ask_size":1955,"ask_exchange":29,"ask":6.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORIC"},"ohlc":{"ms_of_day":55495999,"open":8.35,"high":8.35,"low":5.0,"close":6.25,"volume":2572438,"count":25903,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORIC"},"trade":{"ms_of_day":55495999,"sequence":41905924,"size":16,"condition":96,"price":6.2542,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"quote":{"ms_of_day":55495999,"bid_size":38,"bid_exchange":29,"bid":7.1,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":7.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"ohlc":{"ms_of_day":55496000,"open":7.0225,"high":7.99,"low":6.02,"close":7.105,"volume":1166529,"count":18736,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"trade":{"ms_of_day":55496000,"sequence":41905927,"size":100,"condition":0,"price":7.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHTH"},"quote":{"ms_of_day":55486321,"bid_size":814,"bid_exchange":29,"bid":6.97,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":6.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHTH"},"ohlc":{"ms_of_day":55496005,"open":9.25,"high":9.29,"low":6.83,"close":6.98,"volume":1107451,"count":16379,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHTH"},"trade":{"ms_of_day":55496005,"sequence":41905931,"size":1,"condition":115,"price":6.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOL"},"quote":{"ms_of_day":55495039,"bid_size":6,"bid_exchange":29,"bid":109.74,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":109.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOL"},"ohlc":{"ms_of_day":55496004,"open":107.5,"high":112.28,"low":102.48,"close":109.76,"volume":4068797,"count":87104,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOL"},"trade":{"ms_of_day":55496004,"sequence":41905930,"size":11,"condition":115,"price":109.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFLT"},"quote":{"ms_of_day":55495353,"bid_size":382,"bid_exchange":29,"bid":25.99,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":26.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFLT"},"ohlc":{"ms_of_day":55496004,"open":32.23,"high":32.63,"low":24.97,"close":25.99,"volume":16785413,"count":153498,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFLT"},"trade":{"ms_of_day":55496004,"sequence":41905929,"size":3,"condition":115,"price":25.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55485531,"bid_size":2,"bid_exchange":29,"bid":159.33,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":159.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55496005,"open":143.46,"high":163.99,"low":139.5,"close":159.37,"volume":1531114,"count":29799,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55496005,"sequence":41905932,"size":1,"condition":115,"price":159.3779,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TE"},"quote":{"ms_of_day":55487750,"bid_size":1633,"bid_exchange":29,"bid":1.42,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":1.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TE"},"ohlc":{"ms_of_day":55496005,"open":1.6398,"high":1.73,"low":1.35,"close":1.425,"volume":2232325,"count":9461,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TE"},"trade":{"ms_of_day":55496005,"sequence":41905933,"size":23,"condition":115,"price":1.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"quote":{"ms_of_day":55494353,"bid_size":1,"bid_exchange":29,"bid":591.77,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":592.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"ohlc":{"ms_of_day":55496007,"open":583.0,"high":615.1,"low":300.01,"close":592.27,"volume":4558221,"count":127834,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"trade":{"ms_of_day":55496007,"sequence":41905938,"size":1,"condition":115,"price":592.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TE"},"quote":{"ms_of_day":55487750,"bid_size":1633,"bid_exchange":29,"bid":1.42,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":1.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TE"},"ohlc":{"ms_of_day":55496005,"open":1.6398,"high":1.73,"low":1.35,"close":1.425,"volume":2232936,"count":9462,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TE"},"trade":{"ms_of_day":55496005,"sequence":41905934,"size":611,"condition":0,"price":1.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55491336,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55496006,"open":290.94,"high":311.84,"low":271.0,"close":279.62,"volume":12612663,"count":241564,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55496006,"sequence":41905935,"size":25,"condition":115,"price":279.6236,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGMH"},"quote":{"ms_of_day":55431289,"bid_size":9000,"bid_exchange":29,"bid":0.0826,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.085,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGMH"},"ohlc":{"ms_of_day":55496007,"open":0.134,"high":0.134,"low":0.072,"close":0.083,"volume":42044188,"count":13892,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGMH"},"trade":{"ms_of_day":55496007,"sequence":41905936,"size":2,"condition":115,"price":0.0838,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55495920,"bid_size":850,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":532,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55496012,"open":41.93,"high":43.389,"low":35.03,"close":35.4,"volume":203300408,"count":1038851,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55496012,"sequence":41905943,"size":15,"condition":115,"price":35.4004,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55495998,"bid_size":400,"bid_exchange":29,"bid":523.66,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55496007,"open":546.43,"high":562.43,"low":482.2,"close":523.69,"volume":36596888,"count":1629792,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55496007,"sequence":41905937,"size":1,"condition":115,"price":523.6981,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNRC"},"quote":{"ms_of_day":55472077,"bid_size":212,"bid_exchange":29,"bid":132.03,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":132.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNRC"},"ohlc":{"ms_of_day":55496008,"open":130.07,"high":138.46,"low":127.24,"close":132.06,"volume":2138244,"count":54185,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNRC"},"trade":{"ms_of_day":55496008,"sequence":41905940,"size":3,"condition":115,"price":132.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FONR"},"quote":{"ms_of_day":55495560,"bid_size":200,"bid_exchange":29,"bid":13.75,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":13.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FONR"},"ohlc":{"ms_of_day":55496008,"open":14.5,"high":15.05,"low":13.0,"close":13.97,"volume":75598,"count":1006,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FONR"},"trade":{"ms_of_day":55496008,"sequence":41905939,"size":9,"condition":115,"price":13.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55495170,"bid_size":704,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55496013,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57689225,"count":416330,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55496013,"sequence":41905946,"size":1,"condition":115,"price":21.5588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAM"},"quote":{"ms_of_day":55496007,"bid_size":600,"bid_exchange":29,"bid":5.75,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAM"},"ohlc":{"ms_of_day":55496014,"open":7.42,"high":7.8,"low":5.25,"close":5.76,"volume":1688744,"count":22830,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAM"},"trade":{"ms_of_day":55496014,"sequence":41905948,"size":53,"condition":115,"price":5.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"quote":{"ms_of_day":55495676,"bid_size":10,"bid_exchange":29,"bid":75.47,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":75.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"ohlc":{"ms_of_day":55496018,"open":75.0,"high":75.7,"low":71.01,"close":75.505,"volume":2341515,"count":55215,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"trade":{"ms_of_day":55496018,"sequence":41905955,"size":19,"condition":115,"price":75.505,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55495528,"bid_size":300,"bid_exchange":29,"bid":54.87,"bid_condition":0,"ask_size":76,"ask_exchange":29,"ask":54.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55496014,"open":63.01,"high":65.17,"low":53.12,"close":54.96,"volume":5859549,"count":92257,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55496014,"sequence":41905949,"size":7,"condition":115,"price":54.9669,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIX"},"quote":{"ms_of_day":55490189,"bid_size":161,"bid_exchange":29,"bid":57.6,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":57.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIX"},"ohlc":{"ms_of_day":55496015,"open":55.19,"high":59.95,"low":53.25,"close":57.6,"volume":11912728,"count":162393,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIX"},"trade":{"ms_of_day":55496015,"sequence":41905951,"size":125,"condition":0,"price":57.6027,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVA"},"quote":{"ms_of_day":55477968,"bid_size":628,"bid_exchange":29,"bid":17.86,"bid_condition":0,"ask_size":573,"ask_exchange":29,"ask":17.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVA"},"ohlc":{"ms_of_day":55496020,"open":16.12,"high":24.0,"low":14.0,"close":17.86,"volume":7032187,"count":44646,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVA"},"trade":{"ms_of_day":55496020,"sequence":41905962,"size":1,"condition":115,"price":17.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55494599,"bid_size":100,"bid_exchange":29,"bid":85.88,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55496013,"open":106.53,"high":111.852,"low":84.64,"close":85.97,"volume":7108831,"count":102036,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55496013,"sequence":41905945,"size":12,"condition":115,"price":85.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNFI"},"quote":{"ms_of_day":55491412,"bid_size":109,"bid_exchange":29,"bid":27.24,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":27.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNFI"},"ohlc":{"ms_of_day":55496020,"open":34.12,"high":34.12,"low":25.62,"close":27.25,"volume":926447,"count":22666,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNFI"},"trade":{"ms_of_day":55496020,"sequence":41905963,"size":1,"condition":115,"price":27.2545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55494599,"bid_size":100,"bid_exchange":29,"bid":85.88,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55496016,"open":106.53,"high":111.852,"low":84.64,"close":85.97,"volume":7108931,"count":102037,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55496016,"sequence":41905952,"size":100,"condition":0,"price":85.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55494599,"bid_size":100,"bid_exchange":29,"bid":85.88,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55496016,"open":106.53,"high":111.852,"low":84.64,"close":85.97,"volume":7108940,"count":102038,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55496016,"sequence":41905953,"size":9,"condition":115,"price":85.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMN"},"quote":{"ms_of_day":55478220,"bid_size":212,"bid_exchange":29,"bid":23.56,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":23.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMN"},"ohlc":{"ms_of_day":55496018,"open":25.96,"high":26.93,"low":23.04,"close":23.57,"volume":1914228,"count":41321,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMN"},"trade":{"ms_of_day":55496018,"sequence":41905954,"size":19,"condition":115,"price":23.57,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMN"},"quote":{"ms_of_day":55496018,"bid_size":212,"bid_exchange":29,"bid":23.56,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMN"},"ohlc":{"ms_of_day":55496018,"open":25.96,"high":26.93,"low":23.04,"close":23.57,"volume":1914328,"count":41322,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMN"},"trade":{"ms_of_day":55496018,"sequence":41905956,"size":100,"condition":0,"price":23.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMN"},"quote":{"ms_of_day":55496018,"bid_size":212,"bid_exchange":29,"bid":23.56,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMN"},"ohlc":{"ms_of_day":55496018,"open":25.96,"high":26.93,"low":23.04,"close":23.57,"volume":1914428,"count":41323,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMN"},"trade":{"ms_of_day":55496018,"sequence":41905957,"size":100,"condition":0,"price":23.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMN"},"quote":{"ms_of_day":55496018,"bid_size":212,"bid_exchange":29,"bid":23.56,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMN"},"ohlc":{"ms_of_day":55496019,"open":25.96,"high":26.93,"low":23.04,"close":23.57,"volume":1914528,"count":41324,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMN"},"trade":{"ms_of_day":55496019,"sequence":41905958,"size":100,"condition":0,"price":23.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55495796,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":908,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55496019,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49383156,"count":450577,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55496019,"sequence":41905959,"size":100,"condition":0,"price":42.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"quote":{"ms_of_day":55495953,"bid_size":160,"bid_exchange":29,"bid":126.0,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":126.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"ohlc":{"ms_of_day":55496020,"open":142.83,"high":143.59,"low":119.09,"close":125.9,"volume":32681204,"count":385726,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"trade":{"ms_of_day":55496020,"sequence":41905960,"size":100,"condition":4,"price":125.9019,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"quote":{"ms_of_day":55494082,"bid_size":3,"bid_exchange":29,"bid":340.63,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":340.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"ohlc":{"ms_of_day":55496009,"open":343.85,"high":354.99,"low":318.52,"close":340.74,"volume":11260899,"count":286780,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"trade":{"ms_of_day":55496009,"sequence":41905941,"size":4,"condition":115,"price":340.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLXE"},"quote":{"ms_of_day":55324552,"bid_size":230,"bid_exchange":29,"bid":3.55,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":3.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLXE"},"ohlc":{"ms_of_day":55496011,"open":4.21,"high":5.28,"low":3.48,"close":3.56,"volume":754637,"count":5269,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLXE"},"trade":{"ms_of_day":55496011,"sequence":41905942,"size":100,"condition":0,"price":3.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGP"},"quote":{"ms_of_day":55495476,"bid_size":409,"bid_exchange":29,"bid":80.58,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":80.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGP"},"ohlc":{"ms_of_day":55496013,"open":76.4,"high":81.99,"low":72.83,"close":80.59,"volume":21504968,"count":201485,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGP"},"trade":{"ms_of_day":55496013,"sequence":41905944,"size":40,"condition":115,"price":80.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495531,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":488,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55496014,"open":0.6689,"high":6.66,"low":0.65,"close":4.0785,"volume":28270772,"count":105336,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55496014,"sequence":41905947,"size":5,"condition":115,"price":4.0785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495531,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":488,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55496014,"open":0.6689,"high":6.66,"low":0.65,"close":4.0614,"volume":28271630,"count":105337,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55496014,"sequence":41905950,"size":858,"condition":0,"price":4.0614,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55496020,"open":0.6416,"high":9.86,"low":0.52,"close":5.76,"volume":121850,"count":11141,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55496020,"sequence":41905961,"size":1,"condition":115,"price":5.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55493173,"bid_size":794,"bid_exchange":29,"bid":14.94,"bid_condition":0,"ask_size":435,"ask_exchange":29,"ask":14.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55496029,"open":15.98,"high":16.88,"low":14.88,"close":14.94,"volume":5924729,"count":58837,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55496029,"sequence":41905973,"size":1,"condition":115,"price":14.9492,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495531,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":488,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55496024,"open":0.6689,"high":6.66,"low":0.65,"close":4.06,"volume":28271730,"count":105338,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55496024,"sequence":41905964,"size":100,"condition":0,"price":4.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55495998,"bid_size":370,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55496019,"open":124.56,"high":149.019,"low":87.514,"close":112.785,"volume":1947818700,"count":10741910,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55496019,"sequence":41905968,"size":100,"condition":0,"price":112.785,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55490117,"bid_size":21,"bid_exchange":29,"bid":214.62,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":214.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55496026,"open":211.82,"high":215.22,"low":204.73,"close":214.65,"volume":19022983,"count":234577,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55496026,"sequence":41905967,"size":19,"condition":115,"price":214.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495531,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":488,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55496024,"open":0.6689,"high":6.66,"low":0.65,"close":4.06,"volume":28271830,"count":105339,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55496024,"sequence":41905965,"size":100,"condition":0,"price":4.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496002,"bid_size":119,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496025,"open":275.25,"high":391.03,"low":168.5,"close":278.93,"volume":581400644,"count":6833700,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496025,"sequence":41905966,"size":400,"condition":0,"price":278.9308,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFXT"},"quote":{"ms_of_day":55462467,"bid_size":10,"bid_exchange":29,"bid":7.65,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":7.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFXT"},"ohlc":{"ms_of_day":55496027,"open":8.69,"high":8.69,"low":6.71,"close":7.654,"volume":1302488,"count":2138,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFXT"},"trade":{"ms_of_day":55496027,"sequence":41905969,"size":972,"condition":0,"price":7.6544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55494027,"bid_size":102,"bid_exchange":29,"bid":87.74,"bid_condition":0,"ask_size":244,"ask_exchange":29,"ask":87.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55496029,"open":94.12,"high":95.16,"low":87.16,"close":87.74,"volume":9939393,"count":142761,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55496029,"sequence":41905974,"size":1,"condition":115,"price":87.743,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWM"},"quote":{"ms_of_day":55495350,"bid_size":27,"bid_exchange":29,"bid":133.3,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":133.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWM"},"ohlc":{"ms_of_day":55496027,"open":129.3,"high":138.088,"low":120.001,"close":133.335,"volume":9842553,"count":187778,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWM"},"trade":{"ms_of_day":55496027,"sequence":41905970,"size":1,"condition":115,"price":133.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"quote":{"ms_of_day":55494616,"bid_size":55,"bid_exchange":29,"bid":39.57,"bid_condition":0,"ask_size":294,"ask_exchange":29,"ask":39.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"ohlc":{"ms_of_day":55496027,"open":35.43,"high":42.64,"low":33.6,"close":39.57,"volume":20082441,"count":237521,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"trade":{"ms_of_day":55496027,"sequence":41905971,"size":100,"condition":0,"price":39.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55496027,"open":0.6416,"high":9.86,"low":0.52,"close":5.6864,"volume":121851,"count":11142,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55496027,"sequence":41905972,"size":1,"condition":115,"price":5.6864,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55495946,"bid_size":20600,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":37382,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55496030,"open":10.61,"high":11.7,"low":10.61,"close":11.68,"volume":208198028,"count":91207,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55496030,"sequence":41905976,"size":8094,"condition":0,"price":11.6801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55495453,"bid_size":112,"bid_exchange":29,"bid":79.98,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":79.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55496035,"open":74.21,"high":81.08,"low":69.45,"close":79.99,"volume":27284644,"count":331159,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55496035,"sequence":41905983,"size":100,"condition":0,"price":79.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"quote":{"ms_of_day":55495728,"bid_size":260,"bid_exchange":29,"bid":20.59,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":20.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"ohlc":{"ms_of_day":55496036,"open":25.39,"high":25.39,"low":19.12,"close":20.59,"volume":5076562,"count":38568,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"trade":{"ms_of_day":55496036,"sequence":41905984,"size":58,"condition":115,"price":20.592,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"quote":{"ms_of_day":55495620,"bid_size":1171,"bid_exchange":29,"bid":35.02,"bid_condition":0,"ask_size":2450,"ask_exchange":29,"ask":35.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"ohlc":{"ms_of_day":55496039,"open":34.93,"high":35.91,"low":33.65,"close":35.025,"volume":15252820,"count":137777,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"trade":{"ms_of_day":55496039,"sequence":41905991,"size":26,"condition":115,"price":35.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"quote":{"ms_of_day":55495620,"bid_size":1171,"bid_exchange":29,"bid":35.02,"bid_condition":0,"ask_size":2450,"ask_exchange":29,"ask":35.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"ohlc":{"ms_of_day":55496040,"open":34.93,"high":35.91,"low":33.65,"close":35.025,"volume":15252840,"count":137778,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"trade":{"ms_of_day":55496040,"sequence":41905992,"size":20,"condition":96,"price":35.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55495182,"bid_size":1,"bid_exchange":29,"bid":161.24,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":161.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55496031,"open":173.89,"high":174.59,"low":150.0,"close":161.31,"volume":1376246,"count":40623,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55496031,"sequence":41905977,"size":100,"condition":0,"price":161.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55495425,"bid_size":4870,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55496031,"open":10.1,"high":11.125,"low":8.72,"close":9.445,"volume":78472592,"count":331702,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55496031,"sequence":41905978,"size":100,"condition":4,"price":9.4459,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"quote":{"ms_of_day":55495967,"bid_size":4305,"bid_exchange":29,"bid":6.11,"bid_condition":0,"ask_size":7008,"ask_exchange":29,"ask":6.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"ohlc":{"ms_of_day":55496034,"open":6.78,"high":6.94,"low":6.0,"close":6.11,"volume":71846682,"count":207570,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"trade":{"ms_of_day":55496034,"sequence":41905980,"size":19,"condition":115,"price":6.1181,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QYLD"},"quote":{"ms_of_day":55495362,"bid_size":33001,"bid_exchange":29,"bid":16.87,"bid_condition":0,"ask_size":14387,"ask_exchange":29,"ask":16.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QYLD"},"ohlc":{"ms_of_day":55496032,"open":16.78,"high":17.16,"low":16.57,"close":16.87,"volume":35074642,"count":78261,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QYLD"},"trade":{"ms_of_day":55496032,"sequence":41905979,"size":4,"condition":115,"price":16.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55496035,"open":0.6416,"high":9.86,"low":0.52,"close":5.7645,"volume":121852,"count":11143,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55496035,"sequence":41905982,"size":1,"condition":115,"price":5.7645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"quote":{"ms_of_day":55492219,"bid_size":100,"bid_exchange":29,"bid":26.26,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":26.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"ohlc":{"ms_of_day":55496030,"open":31.07,"high":32.19,"low":25.69,"close":26.26,"volume":6669532,"count":70102,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"trade":{"ms_of_day":55496030,"sequence":41905975,"size":3,"condition":115,"price":26.2629,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55496037,"open":0.6416,"high":9.86,"low":0.52,"close":5.76,"volume":121853,"count":11144,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55496037,"sequence":41905988,"size":1,"condition":115,"price":5.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWC"},"quote":{"ms_of_day":55496036,"bid_size":5824,"bid_exchange":29,"bid":41.33,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":41.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWC"},"ohlc":{"ms_of_day":55496036,"open":40.98,"high":41.69,"low":39.17,"close":41.34,"volume":10684164,"count":32766,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWC"},"trade":{"ms_of_day":55496036,"sequence":41905985,"size":4,"condition":115,"price":41.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"quote":{"ms_of_day":55491083,"bid_size":193,"bid_exchange":29,"bid":617.65,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":617.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"ohlc":{"ms_of_day":55496034,"open":592.01,"high":631.78,"low":555.63,"close":617.67,"volume":4575778,"count":108446,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"trade":{"ms_of_day":55496034,"sequence":41905981,"size":50,"condition":115,"price":617.6731,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"quote":{"ms_of_day":55486860,"bid_size":13,"bid_exchange":29,"bid":209.93,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":210.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"ohlc":{"ms_of_day":55496036,"open":186.2,"high":211.99,"low":165.55,"close":210.0,"volume":6404374,"count":105734,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"trade":{"ms_of_day":55496036,"sequence":41905986,"size":8,"condition":115,"price":210.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"quote":{"ms_of_day":55493140,"bid_size":107,"bid_exchange":29,"bid":39.49,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":39.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"ohlc":{"ms_of_day":55496039,"open":40.97,"high":45.83,"low":37.5,"close":39.49,"volume":10924844,"count":100764,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"trade":{"ms_of_day":55496039,"sequence":41905990,"size":300,"condition":0,"price":39.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"quote":{"ms_of_day":55493140,"bid_size":107,"bid_exchange":29,"bid":39.49,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":39.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"ohlc":{"ms_of_day":55496040,"open":40.97,"high":45.83,"low":37.5,"close":39.49,"volume":10924868,"count":100765,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"trade":{"ms_of_day":55496040,"sequence":41905993,"size":24,"condition":96,"price":39.4946,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"quote":{"ms_of_day":55486860,"bid_size":13,"bid_exchange":29,"bid":209.93,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":210.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"ohlc":{"ms_of_day":55496037,"open":186.2,"high":211.99,"low":165.55,"close":210.0,"volume":6404376,"count":105735,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"trade":{"ms_of_day":55496037,"sequence":41905989,"size":2,"condition":115,"price":210.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"quote":{"ms_of_day":55495876,"bid_size":4483,"bid_exchange":29,"bid":80.89,"bid_condition":0,"ask_size":5050,"ask_exchange":29,"ask":80.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"ohlc":{"ms_of_day":55496037,"open":82.29,"high":83.54,"low":78.92,"close":80.9,"volume":31014922,"count":203234,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"trade":{"ms_of_day":55496037,"sequence":41905987,"size":64,"condition":115,"price":80.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55495940,"bid_size":315,"bid_exchange":29,"bid":106.94,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":106.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55496042,"open":102.16,"high":116.11,"low":92.11,"close":106.96,"volume":105014656,"count":865843,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55496042,"sequence":41905995,"size":1,"condition":115,"price":106.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FEZ"},"quote":{"ms_of_day":55495364,"bid_size":200,"bid_exchange":29,"bid":55.38,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":55.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FEZ"},"ohlc":{"ms_of_day":55496042,"open":56.293,"high":59.72,"low":55.0,"close":55.38,"volume":7173604,"count":45144,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FEZ"},"trade":{"ms_of_day":55496042,"sequence":41905994,"size":100,"condition":0,"price":55.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55476705,"bid_size":790,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55496052,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18117788,"count":130527,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55496052,"sequence":41906020,"size":6,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"quote":{"ms_of_day":55495366,"bid_size":236,"bid_exchange":29,"bid":148.56,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":148.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"ohlc":{"ms_of_day":55496049,"open":153.19,"high":171.52,"low":146.91,"close":148.59,"volume":31095282,"count":365790,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"trade":{"ms_of_day":55496049,"sequence":41906017,"size":50,"condition":115,"price":148.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55476705,"bid_size":790,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55496052,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18117797,"count":130528,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55496052,"sequence":41906021,"size":9,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496046,"bid_size":271,"bid_exchange":29,"bid":17.35,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":17.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55496046,"open":14.61,"high":17.36,"low":14.21,"close":17.36,"volume":1907665,"count":37101,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55496046,"sequence":41905998,"size":100,"condition":95,"price":17.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55495386,"bid_size":417,"bid_exchange":29,"bid":41.7,"bid_condition":0,"ask_size":416,"ask_exchange":29,"ask":41.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55496050,"open":46.13,"high":47.2,"low":40.11,"close":41.68,"volume":13433009,"count":144419,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55496050,"sequence":41906018,"size":64,"condition":96,"price":41.6845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55476705,"bid_size":790,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55496052,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18117803,"count":130529,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55496052,"sequence":41906022,"size":6,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496046,"bid_size":271,"bid_exchange":29,"bid":17.35,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":17.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55496046,"open":14.61,"high":17.36,"low":14.21,"close":17.36,"volume":1907673,"count":37102,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55496046,"sequence":41905999,"size":8,"condition":115,"price":17.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55495992,"bid_size":20919,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":23406,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55496056,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697772118,"count":1313761,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55496056,"sequence":41906025,"size":100,"condition":0,"price":11.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"quote":{"ms_of_day":55493526,"bid_size":10,"bid_exchange":29,"bid":15.03,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":15.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"ohlc":{"ms_of_day":55496044,"open":14.74,"high":15.74,"low":14.1,"close":15.035,"volume":2918775,"count":37513,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"trade":{"ms_of_day":55496044,"sequence":41905996,"size":100,"condition":0,"price":15.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496046,"bid_size":271,"bid_exchange":29,"bid":17.35,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":17.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55496046,"open":14.61,"high":17.36,"low":14.21,"close":17.36,"volume":1907674,"count":37103,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55496046,"sequence":41906000,"size":1,"condition":115,"price":17.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496046,"bid_size":271,"bid_exchange":29,"bid":17.35,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":17.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55496046,"open":14.61,"high":17.36,"low":14.21,"close":17.36,"volume":1907677,"count":37104,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55496046,"sequence":41906001,"size":3,"condition":115,"price":17.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAX"},"quote":{"ms_of_day":55477610,"bid_size":115,"bid_exchange":29,"bid":10.01,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":10.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAX"},"ohlc":{"ms_of_day":55496045,"open":9.19,"high":10.41,"low":8.61,"close":10.03,"volume":2103622,"count":41912,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAX"},"trade":{"ms_of_day":55496045,"sequence":41905997,"size":8,"condition":115,"price":10.0397,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496046,"bid_size":341,"bid_exchange":29,"bid":17.35,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55496046,"open":14.61,"high":17.36,"low":14.21,"close":17.36,"volume":1907777,"count":37105,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55496046,"sequence":41906002,"size":100,"condition":95,"price":17.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496046,"bid_size":341,"bid_exchange":29,"bid":17.35,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55496046,"open":14.61,"high":17.36,"low":14.21,"close":17.36,"volume":1907782,"count":37106,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55496046,"sequence":41906003,"size":5,"condition":115,"price":17.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496046,"bid_size":341,"bid_exchange":29,"bid":17.35,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55496046,"open":14.61,"high":17.36,"low":14.21,"close":17.36,"volume":1907808,"count":37107,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55496046,"sequence":41906004,"size":26,"condition":115,"price":17.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496046,"bid_size":341,"bid_exchange":29,"bid":17.35,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55496046,"open":14.61,"high":17.36,"low":14.21,"close":17.36,"volume":1907821,"count":37108,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55496046,"sequence":41906005,"size":13,"condition":115,"price":17.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496046,"bid_size":341,"bid_exchange":29,"bid":17.35,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55496046,"open":14.61,"high":17.36,"low":14.21,"close":17.36,"volume":1907848,"count":37109,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55496046,"sequence":41906006,"size":27,"condition":115,"price":17.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496046,"bid_size":441,"bid_exchange":29,"bid":17.35,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55496046,"open":14.61,"high":17.36,"low":14.21,"close":17.36,"volume":1907888,"count":37110,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55496046,"sequence":41906007,"size":40,"condition":115,"price":17.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGNX"},"quote":{"ms_of_day":55433778,"bid_size":1225,"bid_exchange":29,"bid":1.48,"bid_condition":0,"ask_size":1754,"ask_exchange":29,"ask":1.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGNX"},"ohlc":{"ms_of_day":55496047,"open":2.46,"high":2.56,"low":1.46,"close":1.48,"volume":2177256,"count":10344,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGNX"},"trade":{"ms_of_day":55496047,"sequence":41906013,"size":257,"condition":0,"price":1.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496046,"bid_size":573,"bid_exchange":29,"bid":17.35,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55496046,"open":14.61,"high":17.36,"low":14.21,"close":17.36,"volume":1907921,"count":37111,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55496046,"sequence":41906008,"size":33,"condition":115,"price":17.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496046,"bid_size":573,"bid_exchange":29,"bid":17.35,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55496046,"open":14.61,"high":17.36,"low":14.21,"close":17.36,"volume":1907923,"count":37112,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55496046,"sequence":41906009,"size":2,"condition":115,"price":17.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496046,"bid_size":573,"bid_exchange":29,"bid":17.35,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55496046,"open":14.61,"high":17.36,"low":14.21,"close":17.36,"volume":1907928,"count":37113,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55496046,"sequence":41906010,"size":5,"condition":115,"price":17.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496046,"bid_size":573,"bid_exchange":29,"bid":17.35,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55496046,"open":14.61,"high":17.36,"low":14.21,"close":17.36,"volume":1907967,"count":37114,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55496046,"sequence":41906011,"size":39,"condition":115,"price":17.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"quote":{"ms_of_day":55489829,"bid_size":400,"bid_exchange":29,"bid":17.77,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":17.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"ohlc":{"ms_of_day":55496047,"open":17.34,"high":22.01,"low":16.73,"close":17.78,"volume":7317847,"count":80059,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"trade":{"ms_of_day":55496047,"sequence":41906012,"size":3,"condition":115,"price":17.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYME"},"quote":{"ms_of_day":55496047,"bid_size":7,"bid_exchange":29,"bid":12.68,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":12.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYME"},"ohlc":{"ms_of_day":55496047,"open":13.45,"high":13.48,"low":10.6,"close":12.7,"volume":2836759,"count":27953,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYME"},"trade":{"ms_of_day":55496047,"sequence":41906014,"size":5,"condition":115,"price":12.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYME"},"quote":{"ms_of_day":55496049,"bid_size":579,"bid_exchange":29,"bid":12.66,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":12.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYME"},"ohlc":{"ms_of_day":55496049,"open":13.45,"high":13.48,"low":10.6,"close":12.68,"volume":2836766,"count":27954,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYME"},"trade":{"ms_of_day":55496049,"sequence":41906015,"size":7,"condition":115,"price":12.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYME"},"quote":{"ms_of_day":55496049,"bid_size":579,"bid_exchange":29,"bid":12.66,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":12.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYME"},"ohlc":{"ms_of_day":55496049,"open":13.45,"high":13.48,"low":10.6,"close":12.68,"volume":2836809,"count":27955,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYME"},"trade":{"ms_of_day":55496049,"sequence":41906016,"size":43,"condition":115,"price":12.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55496027,"bid_size":320,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55496051,"open":124.56,"high":149.019,"low":87.514,"close":112.788,"volume":1947818702,"count":10741911,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55496051,"sequence":41906019,"size":2,"condition":115,"price":112.7885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"quote":{"ms_of_day":55494545,"bid_size":2082,"bid_exchange":29,"bid":3.72,"bid_condition":0,"ask_size":1105,"ask_exchange":29,"ask":3.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"ohlc":{"ms_of_day":55496052,"open":4.62,"high":4.86,"low":3.15,"close":3.725,"volume":21549069,"count":102669,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"trade":{"ms_of_day":55496052,"sequence":41906023,"size":1,"condition":115,"price":3.725,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"quote":{"ms_of_day":55493115,"bid_size":4289,"bid_exchange":29,"bid":6.38,"bid_condition":0,"ask_size":4200,"ask_exchange":29,"ask":6.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"ohlc":{"ms_of_day":55496056,"open":5.63,"high":6.46,"low":5.45,"close":6.38,"volume":53050621,"count":90391,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"trade":{"ms_of_day":55496056,"sequence":41906024,"size":82,"condition":115,"price":6.3852,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"quote":{"ms_of_day":55495422,"bid_size":2812,"bid_exchange":29,"bid":8.03,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":8.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"ohlc":{"ms_of_day":55496060,"open":8.87,"high":9.725,"low":6.592,"close":8.04,"volume":132186617,"count":430068,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"trade":{"ms_of_day":55496060,"sequence":41906028,"size":1,"condition":115,"price":8.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAB"},"quote":{"ms_of_day":55495264,"bid_size":346,"bid_exchange":29,"bid":21.42,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":21.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAB"},"ohlc":{"ms_of_day":55496062,"open":20.18,"high":21.99,"low":20.17,"close":21.42,"volume":3464088,"count":56555,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAB"},"trade":{"ms_of_day":55496062,"sequence":41906029,"size":1,"condition":115,"price":21.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMS"},"quote":{"ms_of_day":55494994,"bid_size":174,"bid_exchange":29,"bid":111.23,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":111.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMS"},"ohlc":{"ms_of_day":55496063,"open":112.28,"high":115.0,"low":101.87,"close":111.32,"volume":1745905,"count":49738,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMS"},"trade":{"ms_of_day":55496063,"sequence":41906031,"size":5,"condition":115,"price":111.3233,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55495561,"bid_size":6,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":319,"ask_exchange":29,"ask":173.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55496059,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175714597,"count":1514928,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55496059,"sequence":41906026,"size":1,"condition":115,"price":173.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"quote":{"ms_of_day":55495287,"bid_size":653,"bid_exchange":29,"bid":20.98,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":20.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"ohlc":{"ms_of_day":55496059,"open":22.71,"high":23.4,"low":17.0,"close":20.98,"volume":9505015,"count":90215,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"trade":{"ms_of_day":55496059,"sequence":41906027,"size":100,"condition":0,"price":20.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55495385,"bid_size":470,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":419,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55496063,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67056802,"count":839021,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55496063,"sequence":41906030,"size":100,"condition":0,"price":164.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55490629,"bid_size":547,"bid_exchange":29,"bid":67.89,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":67.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55496065,"open":65.57,"high":68.88,"low":63.17,"close":67.9,"volume":23823217,"count":329960,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55496065,"sequence":41906033,"size":100,"condition":0,"price":67.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"quote":{"ms_of_day":55496035,"bid_size":178,"bid_exchange":29,"bid":40.19,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":40.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"ohlc":{"ms_of_day":55496072,"open":36.7,"high":44.38,"low":35.4,"close":40.2,"volume":45520866,"count":382697,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"trade":{"ms_of_day":55496072,"sequence":41906048,"size":16,"condition":115,"price":40.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"quote":{"ms_of_day":55495449,"bid_size":120,"bid_exchange":29,"bid":45.08,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":45.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"ohlc":{"ms_of_day":55496065,"open":44.23,"high":47.0,"low":41.01,"close":45.08,"volume":4452054,"count":59083,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"trade":{"ms_of_day":55496065,"sequence":41906032,"size":1,"condition":115,"price":45.0868,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55496046,"bid_size":20600,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":44282,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55496065,"open":10.61,"high":11.7,"low":10.61,"close":11.68,"volume":208204028,"count":91208,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55496065,"sequence":41906034,"size":6000,"condition":0,"price":11.6801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"quote":{"ms_of_day":55495254,"bid_size":189,"bid_exchange":29,"bid":24.62,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":24.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"ohlc":{"ms_of_day":55496067,"open":25.12,"high":26.39,"low":22.63,"close":24.65,"volume":603024,"count":16936,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"trade":{"ms_of_day":55496067,"sequence":41906037,"size":7,"condition":115,"price":24.6532,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55495951,"bid_size":4739,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":2861,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55496066,"open":11.44,"high":13.66,"low":11.26,"close":12.37,"volume":164114314,"count":357977,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55496066,"sequence":41906035,"size":32,"condition":96,"price":12.3734,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COFS"},"quote":{"ms_of_day":55493379,"bid_size":11,"bid_exchange":29,"bid":29.21,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":29.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COFS"},"ohlc":{"ms_of_day":55496067,"open":31.36,"high":32.99,"low":28.22,"close":29.24,"volume":323301,"count":6238,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COFS"},"trade":{"ms_of_day":55496067,"sequence":41906038,"size":100,"condition":0,"price":29.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55493361,"bid_size":8035,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55496069,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90865547,"count":351517,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55496069,"sequence":41906043,"size":5,"condition":115,"price":28.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"quote":{"ms_of_day":55493534,"bid_size":401,"bid_exchange":29,"bid":16.73,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":16.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"ohlc":{"ms_of_day":55496068,"open":16.95,"high":17.22,"low":16.31,"close":16.73,"volume":3803686,"count":55083,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"trade":{"ms_of_day":55496068,"sequence":41906040,"size":24,"condition":115,"price":16.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55490629,"bid_size":547,"bid_exchange":29,"bid":67.89,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":67.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55496069,"open":65.57,"high":68.88,"low":63.17,"close":67.89,"volume":23823218,"count":329961,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55496069,"sequence":41906044,"size":1,"condition":115,"price":67.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55485531,"bid_size":2,"bid_exchange":29,"bid":159.33,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":159.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55496066,"open":143.46,"high":163.99,"low":139.5,"close":159.33,"volume":1531115,"count":29800,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55496066,"sequence":41906036,"size":1,"condition":115,"price":159.3373,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55490629,"bid_size":547,"bid_exchange":29,"bid":67.89,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":67.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55496069,"open":65.57,"high":68.88,"low":63.17,"close":67.89,"volume":23823318,"count":329962,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55496069,"sequence":41906045,"size":100,"condition":0,"price":67.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55495694,"bid_size":73,"bid_exchange":29,"bid":57.84,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":57.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55496073,"open":55.2,"high":59.75,"low":53.95,"close":57.84,"volume":18666385,"count":205742,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55496073,"sequence":41906052,"size":1000,"condition":0,"price":57.842,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"quote":{"ms_of_day":55495382,"bid_size":15800,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":11900,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"ohlc":{"ms_of_day":55496068,"open":9.19,"high":9.29,"low":7.8,"close":8.411,"volume":9663480,"count":83246,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"trade":{"ms_of_day":55496068,"sequence":41906039,"size":100,"condition":0,"price":8.4113,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"quote":{"ms_of_day":55495382,"bid_size":15800,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":11900,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"ohlc":{"ms_of_day":55496068,"open":9.19,"high":9.29,"low":7.8,"close":8.411,"volume":9663580,"count":83247,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"trade":{"ms_of_day":55496068,"sequence":41906041,"size":100,"condition":0,"price":8.4118,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"quote":{"ms_of_day":55495382,"bid_size":15800,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":11900,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"ohlc":{"ms_of_day":55496068,"open":9.19,"high":9.29,"low":7.8,"close":8.415,"volume":9663780,"count":83248,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"trade":{"ms_of_day":55496068,"sequence":41906042,"size":200,"condition":0,"price":8.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"quote":{"ms_of_day":55493592,"bid_size":100,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"ohlc":{"ms_of_day":55496070,"open":8.28,"high":9.178,"low":7.63,"close":8.63,"volume":7624195,"count":85752,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"trade":{"ms_of_day":55496070,"sequence":41906047,"size":12,"condition":115,"price":8.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRNO"},"quote":{"ms_of_day":55496070,"bid_size":78,"bid_exchange":29,"bid":63.39,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":63.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRNO"},"ohlc":{"ms_of_day":55496070,"open":68.43,"high":69.49,"low":61.5,"close":63.39,"volume":3035683,"count":60903,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRNO"},"trade":{"ms_of_day":55496070,"sequence":41906046,"size":6,"condition":115,"price":63.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55495947,"bid_size":101,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":93,"ask_exchange":29,"ask":117.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55496073,"open":107.78,"high":123.98,"low":102.93,"close":117.92,"volume":51630677,"count":517620,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55496073,"sequence":41906053,"size":10,"condition":115,"price":117.9291,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSD"},"quote":{"ms_of_day":55418615,"bid_size":45,"bid_exchange":29,"bid":159.41,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":159.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSD"},"ohlc":{"ms_of_day":55496072,"open":156.14,"high":168.16,"low":155.0,"close":159.5,"volume":547383,"count":32151,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSD"},"trade":{"ms_of_day":55496072,"sequence":41906051,"size":1,"condition":115,"price":159.5006,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"quote":{"ms_of_day":55496035,"bid_size":178,"bid_exchange":29,"bid":40.19,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":40.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"ohlc":{"ms_of_day":55496072,"open":36.7,"high":44.38,"low":35.4,"close":40.2,"volume":45520874,"count":382698,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"trade":{"ms_of_day":55496072,"sequence":41906049,"size":8,"condition":115,"price":40.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"quote":{"ms_of_day":55496035,"bid_size":178,"bid_exchange":29,"bid":40.19,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":40.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"ohlc":{"ms_of_day":55496072,"open":36.7,"high":44.38,"low":35.4,"close":40.2,"volume":45520877,"count":382699,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"trade":{"ms_of_day":55496072,"sequence":41906050,"size":3,"condition":115,"price":40.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"quote":{"ms_of_day":55496035,"bid_size":178,"bid_exchange":29,"bid":40.19,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":40.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"ohlc":{"ms_of_day":55496073,"open":36.7,"high":44.38,"low":35.4,"close":40.19,"volume":45520927,"count":382700,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"trade":{"ms_of_day":55496073,"sequence":41906054,"size":50,"condition":96,"price":40.1909,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"quote":{"ms_of_day":55495519,"bid_size":1300,"bid_exchange":29,"bid":21.15,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":21.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"ohlc":{"ms_of_day":55496080,"open":20.1367,"high":22.12,"low":19.5,"close":21.16,"volume":17896283,"count":132402,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"trade":{"ms_of_day":55496080,"sequence":41906056,"size":53,"condition":115,"price":21.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"quote":{"ms_of_day":55495519,"bid_size":1300,"bid_exchange":29,"bid":21.15,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":21.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"ohlc":{"ms_of_day":55496080,"open":20.1367,"high":22.12,"low":19.5,"close":21.16,"volume":17896483,"count":132403,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"trade":{"ms_of_day":55496080,"sequence":41906057,"size":200,"condition":0,"price":21.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"quote":{"ms_of_day":55495519,"bid_size":1300,"bid_exchange":29,"bid":21.15,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":21.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"ohlc":{"ms_of_day":55496080,"open":20.1367,"high":22.12,"low":19.5,"close":21.16,"volume":17896513,"count":132404,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"trade":{"ms_of_day":55496080,"sequence":41906058,"size":30,"condition":115,"price":21.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZTA"},"quote":{"ms_of_day":55486547,"bid_size":35,"bid_exchange":29,"bid":35.88,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":35.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZTA"},"ohlc":{"ms_of_day":55496081,"open":39.51,"high":42.74,"low":34.39,"close":35.9,"volume":1362803,"count":26666,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZTA"},"trade":{"ms_of_day":55496081,"sequence":41906059,"size":20,"condition":115,"price":35.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALIT"},"quote":{"ms_of_day":55482839,"bid_size":1367,"bid_exchange":29,"bid":6.21,"bid_condition":0,"ask_size":3878,"ask_exchange":29,"ask":6.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALIT"},"ohlc":{"ms_of_day":55496082,"open":6.36,"high":6.44,"low":6.111,"close":6.218,"volume":6866139,"count":20824,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALIT"},"trade":{"ms_of_day":55496082,"sequence":41906066,"size":1910,"condition":0,"price":6.2188,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGT"},"quote":{"ms_of_day":55478219,"bid_size":400,"bid_exchange":29,"bid":16.55,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":16.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGT"},"ohlc":{"ms_of_day":55496076,"open":17.82,"high":18.3,"low":16.43,"close":16.56,"volume":3203801,"count":45042,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGT"},"trade":{"ms_of_day":55496076,"sequence":41906055,"size":1,"condition":115,"price":16.567,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"quote":{"ms_of_day":55495362,"bid_size":10397,"bid_exchange":29,"bid":15.24,"bid_condition":0,"ask_size":6185,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"ohlc":{"ms_of_day":55496081,"open":16.27,"high":16.56,"low":14.28,"close":15.24,"volume":299364938,"count":393537,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"trade":{"ms_of_day":55496081,"sequence":41906060,"size":92,"condition":115,"price":15.245,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496082,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":17294,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55496082,"open":29.52,"high":33.18,"low":28.38,"close":31.345,"volume":42160447,"count":93954,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55496082,"sequence":41906061,"size":163,"condition":0,"price":31.345,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"quote":{"ms_of_day":55495994,"bid_size":343,"bid_exchange":29,"bid":12.96,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":12.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"ohlc":{"ms_of_day":55496082,"open":11.3101,"high":13.49,"low":11.09,"close":12.965,"volume":8078263,"count":73153,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"trade":{"ms_of_day":55496082,"sequence":41906065,"size":23,"condition":115,"price":12.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALIT"},"quote":{"ms_of_day":55482839,"bid_size":1367,"bid_exchange":29,"bid":6.21,"bid_condition":0,"ask_size":3878,"ask_exchange":29,"ask":6.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALIT"},"ohlc":{"ms_of_day":55496084,"open":6.36,"high":6.44,"low":6.111,"close":6.214,"volume":6866164,"count":20825,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALIT"},"trade":{"ms_of_day":55496084,"sequence":41906068,"size":25,"condition":96,"price":6.214,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"quote":{"ms_of_day":55495362,"bid_size":10397,"bid_exchange":29,"bid":15.24,"bid_condition":0,"ask_size":6185,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"ohlc":{"ms_of_day":55496082,"open":16.27,"high":16.56,"low":14.28,"close":15.24,"volume":299364947,"count":393538,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"trade":{"ms_of_day":55496082,"sequence":41906062,"size":9,"condition":115,"price":15.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"quote":{"ms_of_day":55495382,"bid_size":15800,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":11900,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"ohlc":{"ms_of_day":55496078,"open":9.19,"high":9.29,"low":7.8,"close":8.415,"volume":9664280,"count":83249,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"trade":{"ms_of_day":55496078,"sequence":41906069,"size":500,"condition":0,"price":8.415,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496082,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":16900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55496082,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42160786,"count":93955,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55496082,"sequence":41906063,"size":339,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"quote":{"ms_of_day":55495542,"bid_size":659,"bid_exchange":29,"bid":5.52,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"ohlc":{"ms_of_day":55496086,"open":5.24,"high":6.09,"low":4.78,"close":5.5,"volume":13480388,"count":104974,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"trade":{"ms_of_day":55496086,"sequence":41906070,"size":29,"condition":96,"price":5.5009,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOD"},"quote":{"ms_of_day":55462445,"bid_size":15117,"bid_exchange":29,"bid":9.35,"bid_condition":0,"ask_size":28000,"ask_exchange":29,"ask":9.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOD"},"ohlc":{"ms_of_day":55496087,"open":9.11,"high":9.66,"low":9.0,"close":9.35,"volume":62502458,"count":86767,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOD"},"trade":{"ms_of_day":55496087,"sequence":41906071,"size":100,"condition":0,"price":9.355,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496082,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":16900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55496082,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42161141,"count":93956,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55496082,"sequence":41906064,"size":355,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55494901,"bid_size":2,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55496087,"open":181.3,"high":205.24,"low":177.11,"close":190.92,"volume":39228142,"count":532975,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55496087,"sequence":41906072,"size":4,"condition":115,"price":190.9286,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496083,"bid_size":5607,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":13500,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55496083,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42161341,"count":93957,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55496083,"sequence":41906067,"size":200,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIW"},"quote":{"ms_of_day":55492866,"bid_size":148,"bid_exchange":29,"bid":29.18,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":29.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIW"},"ohlc":{"ms_of_day":55496088,"open":29.36,"high":30.99,"low":27.63,"close":29.19,"volume":2543415,"count":45522,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIW"},"trade":{"ms_of_day":55496088,"sequence":41906074,"size":5,"condition":115,"price":29.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VHT"},"quote":{"ms_of_day":55494135,"bid_size":200,"bid_exchange":29,"bid":264.75,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":264.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VHT"},"ohlc":{"ms_of_day":55496088,"open":271.1,"high":273.73,"low":260.26,"close":264.81,"volume":910388,"count":29996,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VHT"},"trade":{"ms_of_day":55496088,"sequence":41906075,"size":4,"condition":115,"price":264.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"quote":{"ms_of_day":55495994,"bid_size":343,"bid_exchange":29,"bid":12.96,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":12.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"ohlc":{"ms_of_day":55496089,"open":11.3101,"high":13.49,"low":11.09,"close":12.965,"volume":8078288,"count":73154,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"trade":{"ms_of_day":55496089,"sequence":41906076,"size":25,"condition":115,"price":12.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55496036,"bid_size":4050,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":4000,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55496088,"open":60.8,"high":67.73,"low":59.78,"close":63.455,"volume":248650365,"count":1137612,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55496088,"sequence":41906073,"size":700,"condition":0,"price":63.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"quote":{"ms_of_day":55495994,"bid_size":343,"bid_exchange":29,"bid":12.96,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":12.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"ohlc":{"ms_of_day":55496089,"open":11.3101,"high":13.49,"low":11.09,"close":12.965,"volume":8078313,"count":73155,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"trade":{"ms_of_day":55496089,"sequence":41906077,"size":25,"condition":115,"price":12.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDT"},"quote":{"ms_of_day":55495037,"bid_size":476,"bid_exchange":29,"bid":7.33,"bid_condition":0,"ask_size":1123,"ask_exchange":29,"ask":7.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDT"},"ohlc":{"ms_of_day":55496097,"open":8.045,"high":8.42,"low":7.23,"close":7.335,"volume":1225632,"count":17642,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDT"},"trade":{"ms_of_day":55496097,"sequence":41906097,"size":30,"condition":115,"price":7.335,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFST"},"quote":{"ms_of_day":55478221,"bid_size":4,"bid_exchange":29,"bid":25.36,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":25.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFST"},"ohlc":{"ms_of_day":55496091,"open":24.31,"high":25.66,"low":24.2,"close":25.39,"volume":345606,"count":2040,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFST"},"trade":{"ms_of_day":55496091,"sequence":41906083,"size":1,"condition":115,"price":25.399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"quote":{"ms_of_day":55494521,"bid_size":1110,"bid_exchange":29,"bid":17.27,"bid_condition":0,"ask_size":192,"ask_exchange":29,"ask":17.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"ohlc":{"ms_of_day":55496098,"open":21.68,"high":22.14,"low":16.48,"close":17.28,"volume":16037031,"count":108144,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"trade":{"ms_of_day":55496098,"sequence":41906099,"size":100,"condition":4,"price":17.2889,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EURL"},"quote":{"ms_of_day":55486581,"bid_size":300,"bid_exchange":29,"bid":28.07,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":28.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EURL"},"ohlc":{"ms_of_day":55496101,"open":28.04,"high":31.48,"low":26.56,"close":28.117,"volume":484970,"count":2803,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EURL"},"trade":{"ms_of_day":55496101,"sequence":41906103,"size":5,"condition":115,"price":28.1171,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55495548,"bid_size":144,"bid_exchange":29,"bid":149.39,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":149.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55496093,"open":153.75,"high":157.59,"low":144.35,"close":149.42,"volume":26971752,"count":288197,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55496093,"sequence":41906084,"size":100,"condition":0,"price":149.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"quote":{"ms_of_day":55494273,"bid_size":100,"bid_exchange":29,"bid":75.17,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":75.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"ohlc":{"ms_of_day":55496093,"open":70.72,"high":75.35,"low":68.38,"close":75.18,"volume":8933504,"count":159433,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"trade":{"ms_of_day":55496093,"sequence":41906086,"size":7,"condition":115,"price":75.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"quote":{"ms_of_day":55495367,"bid_size":150,"bid_exchange":29,"bid":129.06,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":129.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"ohlc":{"ms_of_day":55496089,"open":142.25,"high":144.89,"low":112.87,"close":129.15,"volume":11420431,"count":170399,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"trade":{"ms_of_day":55496089,"sequence":41906078,"size":1,"condition":115,"price":129.151,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55491206,"bid_size":602,"bid_exchange":29,"bid":31.29,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":31.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55496097,"open":28.46,"high":31.725,"low":28.17,"close":31.295,"volume":5322164,"count":37730,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55496097,"sequence":41906094,"size":100,"condition":0,"price":31.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55495548,"bid_size":144,"bid_exchange":29,"bid":149.39,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":149.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55496093,"open":153.75,"high":157.59,"low":144.35,"close":149.4,"volume":26971773,"count":288198,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55496093,"sequence":41906087,"size":21,"condition":96,"price":149.4061,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVT"},"quote":{"ms_of_day":55493941,"bid_size":20909,"bid_exchange":29,"bid":22.78,"bid_condition":0,"ask_size":11324,"ask_exchange":29,"ask":22.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVT"},"ohlc":{"ms_of_day":55496098,"open":22.93,"high":23.05,"low":22.4,"close":22.78,"volume":114490819,"count":32787,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVT"},"trade":{"ms_of_day":55496098,"sequence":41906100,"size":2,"condition":115,"price":22.7807,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTEN"},"quote":{"ms_of_day":55493426,"bid_size":500,"bid_exchange":29,"bid":5.46,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":5.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTEN"},"ohlc":{"ms_of_day":55496090,"open":5.23,"high":9.05,"low":4.21,"close":5.74,"volume":1385402,"count":8866,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTEN"},"trade":{"ms_of_day":55496090,"sequence":41906079,"size":1,"condition":115,"price":5.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"quote":{"ms_of_day":55486577,"bid_size":202,"bid_exchange":29,"bid":152.83,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":153.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"ohlc":{"ms_of_day":55496094,"open":148.87,"high":154.31,"low":139.0,"close":152.95,"volume":2793461,"count":71979,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"trade":{"ms_of_day":55496094,"sequence":41906090,"size":10,"condition":115,"price":152.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVT"},"quote":{"ms_of_day":55493941,"bid_size":20909,"bid_exchange":29,"bid":22.78,"bid_condition":0,"ask_size":11324,"ask_exchange":29,"ask":22.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVT"},"ohlc":{"ms_of_day":55496098,"open":22.93,"high":23.05,"low":22.4,"close":22.78,"volume":114490820,"count":32788,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVT"},"trade":{"ms_of_day":55496098,"sequence":41906101,"size":1,"condition":96,"price":22.7807,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FORM"},"quote":{"ms_of_day":55495137,"bid_size":1,"bid_exchange":29,"bid":29.65,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":29.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FORM"},"ohlc":{"ms_of_day":55496090,"open":32.59,"high":36.55,"low":29.44,"close":29.65,"volume":4590188,"count":68739,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FORM"},"trade":{"ms_of_day":55496090,"sequence":41906080,"size":22,"condition":115,"price":29.6534,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55495948,"bid_size":1941,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":5312,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55496094,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39300371,"count":121345,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55496094,"sequence":41906091,"size":100,"condition":0,"price":8.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"quote":{"ms_of_day":55495994,"bid_size":343,"bid_exchange":29,"bid":12.96,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":12.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"ohlc":{"ms_of_day":55496091,"open":11.3101,"high":13.49,"low":11.09,"close":12.965,"volume":8078338,"count":73156,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"trade":{"ms_of_day":55496091,"sequence":41906081,"size":25,"condition":115,"price":12.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"quote":{"ms_of_day":55489309,"bid_size":23458,"bid_exchange":29,"bid":91.69,"bid_condition":0,"ask_size":5823,"ask_exchange":29,"ask":91.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"ohlc":{"ms_of_day":55496098,"open":91.48,"high":91.74,"low":91.46,"close":91.69,"volume":32183302,"count":83137,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"trade":{"ms_of_day":55496098,"sequence":41906102,"size":72,"condition":115,"price":91.6901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"quote":{"ms_of_day":55495367,"bid_size":150,"bid_exchange":29,"bid":129.06,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":129.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"ohlc":{"ms_of_day":55496091,"open":142.25,"high":144.89,"low":112.87,"close":129.15,"volume":11420436,"count":170400,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"trade":{"ms_of_day":55496091,"sequence":41906082,"size":5,"condition":115,"price":129.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"quote":{"ms_of_day":55495994,"bid_size":343,"bid_exchange":29,"bid":12.96,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":12.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"ohlc":{"ms_of_day":55496093,"open":11.3101,"high":13.49,"low":11.09,"close":12.965,"volume":8078363,"count":73157,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"trade":{"ms_of_day":55496093,"sequence":41906085,"size":25,"condition":115,"price":12.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAL"},"quote":{"ms_of_day":55478222,"bid_size":210,"bid_exchange":29,"bid":9.16,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAL"},"ohlc":{"ms_of_day":55496093,"open":9.8,"high":11.48,"low":7.29,"close":9.15,"volume":412940,"count":7959,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAL"},"trade":{"ms_of_day":55496093,"sequence":41906088,"size":1,"condition":115,"price":9.1586,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGEN"},"quote":{"ms_of_day":55496087,"bid_size":136,"bid_exchange":29,"bid":39.78,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":39.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGEN"},"ohlc":{"ms_of_day":55496094,"open":38.43,"high":40.01,"low":37.61,"close":39.78,"volume":2292754,"count":45278,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGEN"},"trade":{"ms_of_day":55496094,"sequence":41906089,"size":1,"condition":115,"price":39.785,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"quote":{"ms_of_day":55495994,"bid_size":343,"bid_exchange":29,"bid":12.96,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":12.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"ohlc":{"ms_of_day":55496095,"open":11.3101,"high":13.49,"low":11.09,"close":12.965,"volume":8078388,"count":73158,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"trade":{"ms_of_day":55496095,"sequence":41906092,"size":25,"condition":115,"price":12.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALKS"},"quote":{"ms_of_day":55492096,"bid_size":26,"bid_exchange":29,"bid":33.61,"bid_condition":0,"ask_size":395,"ask_exchange":29,"ask":33.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALKS"},"ohlc":{"ms_of_day":55496096,"open":37.09,"high":37.7,"low":32.01,"close":33.61,"volume":11516482,"count":65634,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALKS"},"trade":{"ms_of_day":55496096,"sequence":41906093,"size":24,"condition":115,"price":33.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55495170,"bid_size":704,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55496097,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57689355,"count":416331,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55496097,"sequence":41906095,"size":130,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55495170,"bid_size":704,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55496097,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57689455,"count":416332,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55496097,"sequence":41906096,"size":100,"condition":0,"price":21.5597,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55495170,"bid_size":704,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55496097,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57689525,"count":416333,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55496097,"sequence":41906098,"size":70,"condition":115,"price":21.555,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHC"},"quote":{"ms_of_day":55494972,"bid_size":2407,"bid_exchange":29,"bid":2.47,"bid_condition":0,"ask_size":1018,"ask_exchange":29,"ask":2.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHC"},"ohlc":{"ms_of_day":55496104,"open":2.64,"high":2.75,"low":2.34,"close":2.47,"volume":6575215,"count":15205,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHC"},"trade":{"ms_of_day":55496104,"sequence":41906104,"size":184,"condition":0,"price":2.475,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHC"},"quote":{"ms_of_day":55494972,"bid_size":2407,"bid_exchange":29,"bid":2.47,"bid_condition":0,"ask_size":1018,"ask_exchange":29,"ask":2.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHC"},"ohlc":{"ms_of_day":55496105,"open":2.64,"high":2.75,"low":2.34,"close":2.47,"volume":6575224,"count":15206,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHC"},"trade":{"ms_of_day":55496105,"sequence":41906105,"size":9,"condition":115,"price":2.475,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARI"},"quote":{"ms_of_day":55489688,"bid_size":1706,"bid_exchange":29,"bid":9.8,"bid_condition":0,"ask_size":1049,"ask_exchange":29,"ask":9.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARI"},"ohlc":{"ms_of_day":55496106,"open":9.76,"high":10.18,"low":9.61,"close":9.8,"volume":4540491,"count":33851,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARI"},"trade":{"ms_of_day":55496106,"sequence":41906106,"size":100,"condition":0,"price":9.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDEC"},"quote":{"ms_of_day":55445403,"bid_size":300,"bid_exchange":29,"bid":34.53,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":34.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDEC"},"ohlc":{"ms_of_day":55496108,"open":34.79,"high":35.11,"low":34.24,"close":34.6,"volume":268859,"count":887,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDEC"},"trade":{"ms_of_day":55496108,"sequence":41906108,"size":10,"condition":115,"price":34.6012,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITE"},"quote":{"ms_of_day":55479689,"bid_size":304,"bid_exchange":29,"bid":126.34,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":126.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITE"},"ohlc":{"ms_of_day":55496110,"open":122.56,"high":128.34,"low":120.41,"close":126.43,"volume":943847,"count":30383,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITE"},"trade":{"ms_of_day":55496110,"sequence":41906111,"size":6,"condition":115,"price":126.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AJG"},"quote":{"ms_of_day":55483755,"bid_size":35,"bid_exchange":29,"bid":339.77,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":339.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AJG"},"ohlc":{"ms_of_day":55496112,"open":338.0,"high":359.83,"low":312.21,"close":339.62,"volume":5795474,"count":164551,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AJG"},"trade":{"ms_of_day":55496112,"sequence":41906115,"size":21,"condition":115,"price":339.6278,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCBO"},"quote":{"ms_of_day":55496006,"bid_size":375,"bid_exchange":29,"bid":30.81,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":30.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCBO"},"ohlc":{"ms_of_day":55496110,"open":33.04,"high":34.17,"low":28.91,"close":30.84,"volume":651724,"count":12816,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCBO"},"trade":{"ms_of_day":55496110,"sequence":41906110,"size":100,"condition":0,"price":30.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496025,"bid_size":149,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496107,"open":275.25,"high":391.03,"low":168.5,"close":278.95,"volume":581400649,"count":6833701,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496107,"sequence":41906107,"size":5,"condition":115,"price":278.9599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55480397,"bid_size":95,"bid_exchange":29,"bid":117.39,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":117.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55496111,"open":114.66,"high":123.0,"low":112.1,"close":117.37,"volume":3952683,"count":56579,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55496111,"sequence":41906113,"size":2,"condition":115,"price":117.3791,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAFE"},"quote":{"ms_of_day":55479671,"bid_size":65,"bid_exchange":29,"bid":18.27,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":18.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAFE"},"ohlc":{"ms_of_day":55496109,"open":18.66,"high":19.3,"low":17.45,"close":18.28,"volume":808969,"count":16786,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAFE"},"trade":{"ms_of_day":55496109,"sequence":41906109,"size":2,"condition":115,"price":18.2837,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOVE"},"quote":{"ms_of_day":55495855,"bid_size":89,"bid_exchange":29,"bid":18.85,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":18.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOVE"},"ohlc":{"ms_of_day":55496110,"open":21.9999,"high":22.58,"low":15.48,"close":18.87,"volume":2508921,"count":26502,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOVE"},"trade":{"ms_of_day":55496110,"sequence":41906112,"size":100,"condition":0,"price":18.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAFE"},"quote":{"ms_of_day":55479671,"bid_size":65,"bid_exchange":29,"bid":18.27,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":18.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAFE"},"ohlc":{"ms_of_day":55496112,"open":18.66,"high":19.3,"low":17.45,"close":18.29,"volume":808971,"count":16787,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAFE"},"trade":{"ms_of_day":55496112,"sequence":41906114,"size":2,"condition":115,"price":18.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOKF"},"quote":{"ms_of_day":55486820,"bid_size":10,"bid_exchange":29,"bid":105.55,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":105.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOKF"},"ohlc":{"ms_of_day":55496119,"open":110.04,"high":111.2,"low":98.48,"close":105.58,"volume":815970,"count":19045,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOKF"},"trade":{"ms_of_day":55496119,"sequence":41906130,"size":2,"condition":115,"price":105.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGNY"},"quote":{"ms_of_day":55494588,"bid_size":400,"bid_exchange":29,"bid":22.28,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":22.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGNY"},"ohlc":{"ms_of_day":55496119,"open":22.4,"high":23.28,"low":19.11,"close":22.24,"volume":11009080,"count":105512,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGNY"},"trade":{"ms_of_day":55496119,"sequence":41906133,"size":12,"condition":115,"price":22.2495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55495548,"bid_size":144,"bid_exchange":29,"bid":149.39,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":149.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55496119,"open":153.75,"high":157.59,"low":144.35,"close":149.42,"volume":26971873,"count":288199,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55496119,"sequence":41906135,"size":100,"condition":0,"price":149.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNMD"},"quote":{"ms_of_day":55491763,"bid_size":5,"bid_exchange":29,"bid":59.91,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":60.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNMD"},"ohlc":{"ms_of_day":55496119,"open":58.17,"high":64.0,"low":56.57,"close":59.95,"volume":1676163,"count":43132,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNMD"},"trade":{"ms_of_day":55496119,"sequence":41906136,"size":1,"condition":115,"price":59.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOVE"},"quote":{"ms_of_day":55495855,"bid_size":89,"bid_exchange":29,"bid":18.85,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":18.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOVE"},"ohlc":{"ms_of_day":55496126,"open":21.9999,"high":22.58,"low":15.48,"close":18.87,"volume":2509021,"count":26503,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOVE"},"trade":{"ms_of_day":55496126,"sequence":41906142,"size":100,"condition":0,"price":18.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55495716,"bid_size":23943,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49064,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55496113,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194432491,"count":333581,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55496113,"sequence":41906117,"size":4,"condition":115,"price":9.7641,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"quote":{"ms_of_day":55489989,"bid_size":221,"bid_exchange":29,"bid":29.92,"bid_condition":0,"ask_size":634,"ask_exchange":29,"ask":29.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"ohlc":{"ms_of_day":55496116,"open":31.73,"high":32.59,"low":27.67,"close":29.92,"volume":6516964,"count":83153,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"trade":{"ms_of_day":55496116,"sequence":41906123,"size":50,"condition":115,"price":29.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55496117,"bid_size":20,"bid_exchange":29,"bid":126.9,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":127.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55496119,"open":145.55,"high":149.8,"low":125.42,"close":126.95,"volume":3794465,"count":68407,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55496119,"sequence":41906131,"size":1,"condition":115,"price":126.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NE"},"quote":{"ms_of_day":55439120,"bid_size":189,"bid_exchange":29,"bid":24.37,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":24.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NE"},"ohlc":{"ms_of_day":55496112,"open":23.49,"high":25.205,"low":22.07,"close":24.383,"volume":11489812,"count":146411,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NE"},"trade":{"ms_of_day":55496112,"sequence":41906116,"size":13,"condition":115,"price":24.3831,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55496117,"bid_size":20,"bid_exchange":29,"bid":126.9,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":127.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55496124,"open":145.55,"high":149.8,"low":125.42,"close":126.86,"volume":3794489,"count":68408,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55496124,"sequence":41906138,"size":24,"condition":115,"price":126.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55495995,"bid_size":782,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":284,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55496124,"open":55.92,"high":59.11,"low":52.747,"close":58.333,"volume":17695383,"count":210314,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55496124,"sequence":41906140,"size":168,"condition":0,"price":58.3333,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"quote":{"ms_of_day":55495922,"bid_size":94,"bid_exchange":29,"bid":212.88,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":212.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"ohlc":{"ms_of_day":55496126,"open":210.08,"high":234.75,"low":207.66,"close":212.82,"volume":4236572,"count":57036,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"trade":{"ms_of_day":55496126,"sequence":41906143,"size":4,"condition":96,"price":212.8252,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55495183,"bid_size":513,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":991,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55496119,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16528051,"count":119173,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55496119,"sequence":41906129,"size":8,"condition":115,"price":31.371,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55494341,"bid_size":51,"bid_exchange":29,"bid":516.43,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":516.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55496124,"open":476.0,"high":525.81,"low":460.0,"close":516.66,"volume":6857086,"count":145348,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55496124,"sequence":41906139,"size":7,"condition":115,"price":516.6661,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55495385,"bid_size":470,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":419,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55496124,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67056854,"count":839022,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55496124,"sequence":41906141,"size":52,"condition":115,"price":164.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"quote":{"ms_of_day":55494065,"bid_size":1263,"bid_exchange":29,"bid":5.6,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":5.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"ohlc":{"ms_of_day":55496115,"open":6.63,"high":6.71,"low":5.14,"close":5.6,"volume":20730998,"count":112162,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"trade":{"ms_of_day":55496115,"sequence":41906118,"size":13,"condition":115,"price":5.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"quote":{"ms_of_day":55496115,"bid_size":416,"bid_exchange":29,"bid":6.75,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"ohlc":{"ms_of_day":55496115,"open":6.52,"high":7.5,"low":6.1,"close":6.8,"volume":174096,"count":2096,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"trade":{"ms_of_day":55496115,"sequence":41906119,"size":97,"condition":115,"price":6.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"quote":{"ms_of_day":55496116,"bid_size":100,"bid_exchange":29,"bid":6.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"ohlc":{"ms_of_day":55496116,"open":6.52,"high":7.5,"low":6.1,"close":6.8,"volume":174099,"count":2097,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"trade":{"ms_of_day":55496116,"sequence":41906120,"size":3,"condition":115,"price":6.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"quote":{"ms_of_day":55496116,"bid_size":100,"bid_exchange":29,"bid":6.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"ohlc":{"ms_of_day":55496116,"open":6.52,"high":7.5,"low":6.1,"close":6.8,"volume":174199,"count":2098,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"trade":{"ms_of_day":55496116,"sequence":41906121,"size":100,"condition":95,"price":6.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"quote":{"ms_of_day":55496116,"bid_size":100,"bid_exchange":29,"bid":6.78,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"ohlc":{"ms_of_day":55496116,"open":6.52,"high":7.5,"low":6.1,"close":6.8,"volume":174242,"count":2099,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"trade":{"ms_of_day":55496116,"sequence":41906122,"size":43,"condition":115,"price":6.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55496115,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55496116,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25677220,"count":206286,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55496116,"sequence":41906124,"size":100,"condition":0,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"quote":{"ms_of_day":55496117,"bid_size":1,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"ohlc":{"ms_of_day":55496117,"open":6.52,"high":7.5,"low":6.1,"close":6.8,"volume":174299,"count":2100,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"trade":{"ms_of_day":55496117,"sequence":41906125,"size":57,"condition":115,"price":6.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"quote":{"ms_of_day":55496117,"bid_size":1,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"ohlc":{"ms_of_day":55496117,"open":6.52,"high":7.5,"low":6.1,"close":6.8,"volume":174399,"count":2101,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"trade":{"ms_of_day":55496117,"sequence":41906126,"size":100,"condition":95,"price":6.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"quote":{"ms_of_day":55484864,"bid_size":109,"bid_exchange":29,"bid":107.6,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":107.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"ohlc":{"ms_of_day":55496117,"open":108.01,"high":119.99,"low":105.52,"close":107.63,"volume":4329780,"count":96065,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"trade":{"ms_of_day":55496117,"sequence":41906127,"size":100,"condition":0,"price":107.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"quote":{"ms_of_day":55484275,"bid_size":201,"bid_exchange":29,"bid":0.1688,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"ohlc":{"ms_of_day":55496118,"open":0.27,"high":0.27,"low":0.156,"close":0.1698,"volume":10104446,"count":32654,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"trade":{"ms_of_day":55496118,"sequence":41906128,"size":30,"condition":115,"price":0.1698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"quote":{"ms_of_day":55494395,"bid_size":43,"bid_exchange":29,"bid":207.35,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":207.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"ohlc":{"ms_of_day":55496119,"open":205.91,"high":208.87,"low":177.13,"close":207.43,"volume":13441849,"count":218396,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"trade":{"ms_of_day":55496119,"sequence":41906132,"size":100,"condition":0,"price":207.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55496115,"bid_size":102,"bid_exchange":29,"bid":124.22,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":124.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55496119,"open":113.76,"high":130.92,"low":110.03,"close":124.25,"volume":40489177,"count":411461,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55496119,"sequence":41906134,"size":100,"condition":0,"price":124.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55495992,"bid_size":536,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55496124,"open":167.31,"high":195.77,"low":154.09,"close":163.05,"volume":304615173,"count":2742001,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55496124,"sequence":41906137,"size":60,"condition":115,"price":163.0503,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"quote":{"ms_of_day":55492003,"bid_size":129,"bid_exchange":29,"bid":209.52,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":209.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"ohlc":{"ms_of_day":55496128,"open":230.06,"high":243.82,"low":204.4,"close":209.6,"volume":19889025,"count":250837,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"trade":{"ms_of_day":55496128,"sequence":41906149,"size":46,"condition":115,"price":209.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"quote":{"ms_of_day":55366136,"bid_size":11,"bid_exchange":29,"bid":829.09,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":829.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"ohlc":{"ms_of_day":55496127,"open":905.0,"high":961.0,"low":750.6,"close":829.58,"volume":3523247,"count":99047,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"trade":{"ms_of_day":55496127,"sequence":41906144,"size":2,"condition":115,"price":829.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"quote":{"ms_of_day":55478222,"bid_size":218,"bid_exchange":29,"bid":5.76,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"ohlc":{"ms_of_day":55496130,"open":5.42,"high":5.78,"low":5.22,"close":5.76,"volume":1742289,"count":15189,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"trade":{"ms_of_day":55496130,"sequence":41906150,"size":6,"condition":115,"price":5.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55495843,"bid_size":8,"bid_exchange":29,"bid":209.2,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55496128,"open":196.11,"high":212.69,"low":191.51,"close":209.25,"volume":4673617,"count":89884,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55496128,"sequence":41906147,"size":47,"condition":115,"price":209.2538,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRLB"},"quote":{"ms_of_day":55478221,"bid_size":24,"bid_exchange":29,"bid":37.18,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":37.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRLB"},"ohlc":{"ms_of_day":55496127,"open":37.02,"high":47.0,"low":35.49,"close":37.22,"volume":208476,"count":10154,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRLB"},"trade":{"ms_of_day":55496127,"sequence":41906145,"size":2,"condition":115,"price":37.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55495263,"bid_size":32,"bid_exchange":29,"bid":984.66,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55496128,"open":976.78,"high":1024.54,"low":862.96,"close":985.09,"volume":21669217,"count":431190,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55496128,"sequence":41906146,"size":1,"condition":115,"price":985.0988,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"quote":{"ms_of_day":55495251,"bid_size":245,"bid_exchange":29,"bid":37.57,"bid_condition":0,"ask_size":788,"ask_exchange":29,"ask":37.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"ohlc":{"ms_of_day":55496134,"open":35.83,"high":37.87,"low":34.01,"close":37.57,"volume":7218809,"count":83552,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"trade":{"ms_of_day":55496134,"sequence":41906154,"size":10,"condition":115,"price":37.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55495904,"bid_size":2151,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1376,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55496128,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120299959,"count":1209672,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55496128,"sequence":41906148,"size":52,"condition":115,"price":224.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495531,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":488,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55496136,"open":0.6689,"high":6.66,"low":0.65,"close":4.07,"volume":28271930,"count":105340,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55496136,"sequence":41906155,"size":100,"condition":0,"price":4.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"quote":{"ms_of_day":55496128,"bid_size":602,"bid_exchange":29,"bid":16.83,"bid_condition":0,"ask_size":381,"ask_exchange":29,"ask":16.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"ohlc":{"ms_of_day":55496139,"open":17.65,"high":17.65,"low":15.31,"close":16.83,"volume":15229434,"count":68448,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"trade":{"ms_of_day":55496139,"sequence":41906158,"size":5,"condition":115,"price":16.835,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495531,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":488,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55496137,"open":0.6689,"high":6.66,"low":0.65,"close":4.06,"volume":28272030,"count":105341,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55496137,"sequence":41906156,"size":100,"condition":0,"price":4.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"quote":{"ms_of_day":55478222,"bid_size":218,"bid_exchange":29,"bid":5.76,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"ohlc":{"ms_of_day":55496131,"open":5.42,"high":5.78,"low":5.22,"close":5.765,"volume":1742291,"count":15190,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"trade":{"ms_of_day":55496131,"sequence":41906151,"size":2,"condition":115,"price":5.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495531,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":488,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55496138,"open":0.6689,"high":6.66,"low":0.65,"close":4.06,"volume":28272130,"count":105342,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55496138,"sequence":41906157,"size":100,"condition":0,"price":4.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"quote":{"ms_of_day":55493503,"bid_size":39,"bid_exchange":29,"bid":176.29,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":176.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"ohlc":{"ms_of_day":55496141,"open":179.01,"high":186.95,"low":171.01,"close":176.31,"volume":3518223,"count":67378,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"trade":{"ms_of_day":55496141,"sequence":41906159,"size":1,"condition":115,"price":176.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLB"},"quote":{"ms_of_day":55495496,"bid_size":255,"bid_exchange":29,"bid":25.48,"bid_condition":0,"ask_size":983,"ask_exchange":29,"ask":25.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLB"},"ohlc":{"ms_of_day":55496141,"open":24.89,"high":25.98,"low":24.56,"close":25.48,"volume":4305103,"count":43195,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLB"},"trade":{"ms_of_day":55496141,"sequence":41906160,"size":3,"condition":115,"price":25.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIME"},"quote":{"ms_of_day":55327364,"bid_size":200,"bid_exchange":29,"bid":2.28,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":2.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIME"},"ohlc":{"ms_of_day":55496134,"open":2.17,"high":2.68,"low":1.94,"close":2.29,"volume":690857,"count":2919,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIME"},"trade":{"ms_of_day":55496134,"sequence":41906152,"size":2,"condition":115,"price":2.2934,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55495183,"bid_size":513,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":991,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55496142,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16528165,"count":119174,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55496142,"sequence":41906161,"size":114,"condition":4,"price":31.371,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIME"},"quote":{"ms_of_day":55327364,"bid_size":200,"bid_exchange":29,"bid":2.28,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":2.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIME"},"ohlc":{"ms_of_day":55496134,"open":2.17,"high":2.68,"low":1.94,"close":2.29,"volume":690858,"count":2920,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIME"},"trade":{"ms_of_day":55496134,"sequence":41906153,"size":1,"condition":96,"price":2.2934,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"quote":{"ms_of_day":55495769,"bid_size":2759,"bid_exchange":29,"bid":15.0,"bid_condition":0,"ask_size":909,"ask_exchange":29,"ask":15.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"ohlc":{"ms_of_day":55496142,"open":14.92,"high":15.72,"low":14.7,"close":15.0,"volume":33702909,"count":173805,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"trade":{"ms_of_day":55496142,"sequence":41906162,"size":6,"condition":115,"price":15.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496025,"bid_size":149,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496147,"open":275.25,"high":391.03,"low":168.5,"close":278.93,"volume":581400749,"count":6833702,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496147,"sequence":41906171,"size":100,"condition":0,"price":278.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"quote":{"ms_of_day":55496149,"bid_size":5,"bid_exchange":29,"bid":54.5,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":54.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"ohlc":{"ms_of_day":55496151,"open":56.59,"high":57.25,"low":52.85,"close":54.5,"volume":16279585,"count":212016,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"trade":{"ms_of_day":55496151,"sequence":41906174,"size":3,"condition":115,"price":54.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OUT"},"quote":{"ms_of_day":55478219,"bid_size":357,"bid_exchange":29,"bid":16.41,"bid_condition":0,"ask_size":559,"ask_exchange":29,"ask":16.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OUT"},"ohlc":{"ms_of_day":55496151,"open":20.8,"high":20.8,"low":15.545,"close":16.415,"volume":6735659,"count":78425,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OUT"},"trade":{"ms_of_day":55496151,"sequence":41906175,"size":1,"condition":115,"price":16.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55496067,"bid_size":275,"bid_exchange":29,"bid":77.04,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":77.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55496154,"open":84.66,"high":95.17,"low":76.02,"close":77.06,"volume":12222501,"count":139018,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55496154,"sequence":41906179,"size":100,"condition":0,"price":77.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OUT"},"quote":{"ms_of_day":55478219,"bid_size":357,"bid_exchange":29,"bid":16.41,"bid_condition":0,"ask_size":559,"ask_exchange":29,"ask":16.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OUT"},"ohlc":{"ms_of_day":55496154,"open":20.8,"high":20.8,"low":15.545,"close":16.415,"volume":6735672,"count":78426,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OUT"},"trade":{"ms_of_day":55496154,"sequence":41906180,"size":13,"condition":115,"price":16.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55494409,"bid_size":213,"bid_exchange":29,"bid":69.26,"bid_condition":0,"ask_size":335,"ask_exchange":29,"ask":69.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55496142,"open":72.3,"high":72.96,"low":66.67,"close":69.24,"volume":18101395,"count":172215,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55496142,"sequence":41906163,"size":4,"condition":96,"price":69.2485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVTS"},"quote":{"ms_of_day":55488204,"bid_size":9512,"bid_exchange":29,"bid":2.06,"bid_condition":0,"ask_size":5006,"ask_exchange":29,"ask":2.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVTS"},"ohlc":{"ms_of_day":55496143,"open":2.45,"high":2.68,"low":2.03,"close":2.06,"volume":24180621,"count":80242,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVTS"},"trade":{"ms_of_day":55496143,"sequence":41906165,"size":20,"condition":115,"price":2.065,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55496039,"bid_size":227,"bid_exchange":29,"bid":98.99,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55496145,"open":105.8,"high":115.09,"low":92.25,"close":98.99,"volume":70816532,"count":629287,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55496145,"sequence":41906169,"size":1,"condition":115,"price":98.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"quote":{"ms_of_day":55494832,"bid_size":31,"bid_exchange":29,"bid":510.69,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":511.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"ohlc":{"ms_of_day":55496143,"open":561.79,"high":575.0,"low":500.0,"close":510.81,"volume":2582153,"count":60125,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"trade":{"ms_of_day":55496143,"sequence":41906164,"size":1,"condition":115,"price":510.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55494611,"bid_size":251,"bid_exchange":29,"bid":105.13,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":105.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55496144,"open":106.89,"high":109.0,"low":101.97,"close":105.14,"volume":32614702,"count":215195,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55496144,"sequence":41906166,"size":50,"condition":115,"price":105.1496,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55496144,"bid_size":251,"bid_exchange":29,"bid":105.13,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":105.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55496144,"open":106.89,"high":109.0,"low":101.97,"close":105.14,"volume":32614705,"count":215196,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55496144,"sequence":41906168,"size":3,"condition":115,"price":105.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"quote":{"ms_of_day":55496153,"bid_size":43,"bid_exchange":29,"bid":207.35,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":207.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"ohlc":{"ms_of_day":55496153,"open":205.91,"high":208.87,"low":177.13,"close":207.43,"volume":13441861,"count":218397,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"trade":{"ms_of_day":55496153,"sequence":41906176,"size":12,"condition":115,"price":207.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"quote":{"ms_of_day":55496153,"bid_size":43,"bid_exchange":29,"bid":207.35,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":207.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"ohlc":{"ms_of_day":55496153,"open":205.91,"high":208.87,"low":177.13,"close":207.43,"volume":13441949,"count":218398,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"trade":{"ms_of_day":55496153,"sequence":41906177,"size":88,"condition":115,"price":207.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55495920,"bid_size":850,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":532,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55496154,"open":41.93,"high":43.389,"low":35.03,"close":35.495,"volume":203300608,"count":1038852,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55496154,"sequence":41906183,"size":200,"condition":0,"price":35.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"quote":{"ms_of_day":55495562,"bid_size":10,"bid_exchange":29,"bid":98.68,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":98.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"ohlc":{"ms_of_day":55496147,"open":102.47,"high":103.87,"low":96.51,"close":98.69,"volume":5932358,"count":93369,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"trade":{"ms_of_day":55496147,"sequence":41906170,"size":100,"condition":0,"price":98.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55496144,"bid_size":251,"bid_exchange":29,"bid":105.13,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":105.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55496148,"open":106.89,"high":109.0,"low":101.97,"close":105.14,"volume":32614748,"count":215197,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55496148,"sequence":41906172,"size":43,"condition":115,"price":105.1496,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55496144,"bid_size":251,"bid_exchange":29,"bid":105.13,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":105.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55496149,"open":106.89,"high":109.0,"low":101.97,"close":105.13,"volume":32614768,"count":215198,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55496149,"sequence":41906173,"size":20,"condition":96,"price":105.1385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55491893,"bid_size":6,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55496154,"open":71.07,"high":74.41,"low":63.58,"close":68.54,"volume":13501179,"count":152467,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55496154,"sequence":41906178,"size":128,"condition":0,"price":68.5445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55491893,"bid_size":6,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55496154,"open":71.07,"high":74.41,"low":63.58,"close":68.54,"volume":13501651,"count":152468,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55496154,"sequence":41906181,"size":472,"condition":0,"price":68.5445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"quote":{"ms_of_day":55496117,"bid_size":100,"bid_exchange":29,"bid":6.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"ohlc":{"ms_of_day":55496155,"open":6.52,"high":7.5,"low":6.1,"close":6.8,"volume":174589,"count":2102,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"trade":{"ms_of_day":55496155,"sequence":41906186,"size":190,"condition":0,"price":6.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"quote":{"ms_of_day":55496156,"bid_size":100,"bid_exchange":29,"bid":6.78,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"ohlc":{"ms_of_day":55496156,"open":6.52,"high":7.5,"low":6.1,"close":6.8,"volume":174599,"count":2103,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"trade":{"ms_of_day":55496156,"sequence":41906192,"size":10,"condition":115,"price":6.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55496027,"bid_size":320,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55496159,"open":124.56,"high":149.019,"low":87.514,"close":112.791,"volume":1947818703,"count":10741912,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55496159,"sequence":41906202,"size":1,"condition":115,"price":112.7912,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495531,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":488,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55496154,"open":0.6689,"high":6.66,"low":0.65,"close":4.0615,"volume":28272194,"count":105343,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55496154,"sequence":41906182,"size":64,"condition":115,"price":4.0615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55495999,"bid_size":950,"bid_exchange":29,"bid":484.56,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":484.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55496144,"open":474.23,"high":526.08,"low":451.49,"close":484.57,"volume":155951972,"count":1529436,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55496144,"sequence":41906167,"size":3,"condition":115,"price":484.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"quote":{"ms_of_day":55495663,"bid_size":250,"bid_exchange":29,"bid":70.31,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":70.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"ohlc":{"ms_of_day":55496156,"open":71.58,"high":72.6,"low":67.38,"close":70.26,"volume":6981536,"count":103795,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"trade":{"ms_of_day":55496156,"sequence":41906191,"size":100,"condition":4,"price":70.2657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55495370,"bid_size":35,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":950,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55496157,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33207315,"count":402653,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55496157,"sequence":41906194,"size":143,"condition":0,"price":68.5756,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55495782,"bid_size":417,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55496158,"open":201.99,"high":228.656,"low":186.584,"close":202.635,"volume":129841487,"count":1577388,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55496158,"sequence":41906198,"size":1,"condition":115,"price":202.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55495528,"bid_size":300,"bid_exchange":29,"bid":54.87,"bid_condition":0,"ask_size":76,"ask_exchange":29,"ask":54.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55496159,"open":63.01,"high":65.17,"low":53.12,"close":54.96,"volume":5859550,"count":92258,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55496159,"sequence":41906201,"size":1,"condition":115,"price":54.9669,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55495033,"bid_size":150,"bid_exchange":29,"bid":79.68,"bid_condition":0,"ask_size":91,"ask_exchange":29,"ask":79.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55496154,"open":93.77,"high":94.85,"low":77.98,"close":79.68,"volume":30846429,"count":374996,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55496154,"sequence":41906184,"size":3,"condition":115,"price":79.6836,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55496155,"bid_size":6,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55496155,"open":71.07,"high":74.41,"low":63.58,"close":68.59,"volume":13501676,"count":152469,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55496155,"sequence":41906185,"size":25,"condition":96,"price":68.5965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"quote":{"ms_of_day":55496155,"bid_size":5,"bid_exchange":29,"bid":482.82,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":483.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"ohlc":{"ms_of_day":55496155,"open":477.99,"high":504.98,"low":430.23,"close":483.02,"volume":4708761,"count":157886,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"trade":{"ms_of_day":55496155,"sequence":41906187,"size":23,"condition":115,"price":483.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55496155,"bid_size":6,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55496155,"open":71.07,"high":74.41,"low":63.58,"close":68.54,"volume":13501701,"count":152470,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55496155,"sequence":41906188,"size":25,"condition":96,"price":68.5462,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55496155,"bid_size":6,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55496155,"open":71.07,"high":74.41,"low":63.58,"close":68.54,"volume":13501725,"count":152471,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55496155,"sequence":41906189,"size":24,"condition":96,"price":68.5445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55496155,"bid_size":6,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55496155,"open":71.07,"high":74.41,"low":63.58,"close":68.54,"volume":13501787,"count":152472,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55496155,"sequence":41906190,"size":62,"condition":96,"price":68.5462,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTH"},"quote":{"ms_of_day":55493698,"bid_size":14,"bid_exchange":29,"bid":31.26,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":31.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTH"},"ohlc":{"ms_of_day":55496156,"open":29.99,"high":33.99,"low":25.84,"close":31.28,"volume":3420747,"count":59112,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTH"},"trade":{"ms_of_day":55496156,"sequence":41906193,"size":2,"condition":115,"price":31.2885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"quote":{"ms_of_day":55495696,"bid_size":22,"bid_exchange":29,"bid":40.09,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":40.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"ohlc":{"ms_of_day":55496157,"open":38.545,"high":40.84,"low":37.09,"close":40.09,"volume":2393837,"count":43907,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"trade":{"ms_of_day":55496157,"sequence":41906195,"size":267,"condition":0,"price":40.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55496155,"bid_size":6,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55496158,"open":71.07,"high":74.41,"low":63.58,"close":68.59,"volume":13501947,"count":152473,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55496158,"sequence":41906196,"size":160,"condition":0,"price":68.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55496155,"bid_size":6,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55496158,"open":71.07,"high":74.41,"low":63.58,"close":68.59,"volume":13502047,"count":152474,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55496158,"sequence":41906197,"size":100,"condition":0,"price":68.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55496155,"bid_size":6,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55496159,"open":71.07,"high":74.41,"low":63.58,"close":68.6,"volume":13502067,"count":152475,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55496159,"sequence":41906199,"size":20,"condition":96,"price":68.6049,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WELL"},"quote":{"ms_of_day":55485211,"bid_size":315,"bid_exchange":29,"bid":150.34,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":150.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WELL"},"ohlc":{"ms_of_day":55496162,"open":153.81,"high":160.52,"low":143.7,"close":150.39,"volume":7822452,"count":126807,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WELL"},"trade":{"ms_of_day":55496162,"sequence":41906208,"size":1,"condition":115,"price":150.3929,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"quote":{"ms_of_day":55495948,"bid_size":577,"bid_exchange":29,"bid":13.16,"bid_condition":0,"ask_size":1009,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"ohlc":{"ms_of_day":55496164,"open":13.5,"high":15.08,"low":12.27,"close":13.168,"volume":22788274,"count":164426,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"trade":{"ms_of_day":55496164,"sequence":41906211,"size":100,"condition":4,"price":13.1681,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55496165,"bid_size":568,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55496165,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16755205,"count":236843,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55496165,"sequence":41906214,"size":100,"condition":0,"price":131.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55496155,"bid_size":6,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55496159,"open":71.07,"high":74.41,"low":63.58,"close":68.59,"volume":13502093,"count":152476,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55496159,"sequence":41906200,"size":26,"condition":96,"price":68.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55495368,"bid_size":1029,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":861,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55496161,"open":71.16,"high":72.36,"low":61.97,"close":70.73,"volume":96313199,"count":800028,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55496161,"sequence":41906205,"size":138,"condition":0,"price":70.7356,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55495519,"bid_size":323,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":1953,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55496160,"open":64.11,"high":65.09,"low":59.425,"close":61.645,"volume":205242593,"count":753594,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55496160,"sequence":41906203,"size":159,"condition":0,"price":61.6456,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55495519,"bid_size":323,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":1953,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55496161,"open":64.11,"high":65.09,"low":59.425,"close":61.645,"volume":205242644,"count":753595,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55496161,"sequence":41906204,"size":51,"condition":96,"price":61.6457,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAA"},"quote":{"ms_of_day":55489346,"bid_size":222,"bid_exchange":29,"bid":164.92,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":165.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAA"},"ohlc":{"ms_of_day":55496161,"open":167.0,"high":173.99,"low":156.51,"close":165.04,"volume":1680237,"count":37948,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAA"},"trade":{"ms_of_day":55496161,"sequence":41906206,"size":20,"condition":115,"price":165.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLT"},"quote":{"ms_of_day":55496148,"bid_size":222,"bid_exchange":29,"bid":15.19,"bid_condition":0,"ask_size":3400,"ask_exchange":29,"ask":15.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLT"},"ohlc":{"ms_of_day":55496162,"open":14.03,"high":16.57,"low":9.45,"close":15.2,"volume":14815427,"count":64631,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLT"},"trade":{"ms_of_day":55496162,"sequence":41906207,"size":100,"condition":0,"price":15.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CE"},"quote":{"ms_of_day":55491186,"bid_size":577,"bid_exchange":29,"bid":58.4,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":58.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CE"},"ohlc":{"ms_of_day":55496163,"open":51.08,"high":60.15,"low":46.99,"close":58.4,"volume":7631236,"count":126974,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CE"},"trade":{"ms_of_day":55496163,"sequence":41906209,"size":23,"condition":115,"price":58.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55495373,"bid_size":1611,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":727,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55496164,"open":43.05,"high":46.2,"low":41.078,"close":45.025,"volume":59537720,"count":381245,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55496164,"sequence":41906210,"size":2,"condition":96,"price":45.0258,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"quote":{"ms_of_day":55493219,"bid_size":70,"bid_exchange":29,"bid":107.38,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":107.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"ohlc":{"ms_of_day":55496166,"open":97.49,"high":107.88,"low":95.29,"close":107.41,"volume":7653681,"count":118742,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"trade":{"ms_of_day":55496166,"sequence":41906215,"size":10,"condition":115,"price":107.4189,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"quote":{"ms_of_day":55495362,"bid_size":15567,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":36300,"ask_exchange":29,"ask":25.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"ohlc":{"ms_of_day":55496171,"open":25.89,"high":26.35,"low":25.3,"close":25.85,"volume":8070701,"count":42350,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"trade":{"ms_of_day":55496171,"sequence":41906219,"size":18,"condition":115,"price":25.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URA"},"quote":{"ms_of_day":55495732,"bid_size":863,"bid_exchange":29,"bid":23.84,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":23.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URA"},"ohlc":{"ms_of_day":55496172,"open":24.99,"high":25.77,"low":22.78,"close":23.84,"volume":17610274,"count":101963,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URA"},"trade":{"ms_of_day":55496172,"sequence":41906222,"size":83,"condition":115,"price":23.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNST"},"quote":{"ms_of_day":55493743,"bid_size":1,"bid_exchange":29,"bid":35.02,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":35.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNST"},"ohlc":{"ms_of_day":55496175,"open":35.83,"high":36.79,"low":32.21,"close":35.03,"volume":2155478,"count":46299,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNST"},"trade":{"ms_of_day":55496175,"sequence":41906226,"size":100,"condition":4,"price":35.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNST"},"quote":{"ms_of_day":55493743,"bid_size":1,"bid_exchange":29,"bid":35.02,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":35.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNST"},"ohlc":{"ms_of_day":55496175,"open":35.83,"high":36.79,"low":32.21,"close":35.03,"volume":2155578,"count":46300,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNST"},"trade":{"ms_of_day":55496175,"sequence":41906227,"size":100,"condition":4,"price":35.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIB"},"quote":{"ms_of_day":55451090,"bid_size":117,"bid_exchange":29,"bid":43.87,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":43.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIB"},"ohlc":{"ms_of_day":55496171,"open":40.41,"high":45.0,"low":40.01,"close":43.89,"volume":1237441,"count":20633,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIB"},"trade":{"ms_of_day":55496171,"sequence":41906220,"size":10,"condition":115,"price":43.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLSE"},"quote":{"ms_of_day":55481898,"bid_size":80,"bid_exchange":29,"bid":15.75,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":15.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLSE"},"ohlc":{"ms_of_day":55496172,"open":17.78,"high":18.57,"low":15.44,"close":15.79,"volume":1411437,"count":18457,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLSE"},"trade":{"ms_of_day":55496172,"sequence":41906221,"size":1,"condition":115,"price":15.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55494151,"bid_size":263,"bid_exchange":29,"bid":66.25,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":66.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55496174,"open":79.41,"high":80.95,"low":64.95,"close":66.25,"volume":21327638,"count":271799,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55496174,"sequence":41906225,"size":100,"condition":0,"price":66.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"quote":{"ms_of_day":55496174,"bid_size":1,"bid_exchange":29,"bid":156.84,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":156.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"ohlc":{"ms_of_day":55496174,"open":141.01,"high":159.0,"low":141.01,"close":156.87,"volume":1931896,"count":45278,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"trade":{"ms_of_day":55496174,"sequence":41906224,"size":20,"condition":115,"price":156.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496025,"bid_size":149,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496165,"open":275.25,"high":391.03,"low":168.5,"close":278.94,"volume":581400752,"count":6833703,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496165,"sequence":41906212,"size":3,"condition":115,"price":278.9484,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496025,"bid_size":149,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496165,"open":275.25,"high":391.03,"low":168.5,"close":278.94,"volume":581400753,"count":6833704,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496165,"sequence":41906213,"size":1,"condition":96,"price":278.9484,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBHT"},"quote":{"ms_of_day":55484072,"bid_size":149,"bid_exchange":29,"bid":151.52,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":151.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBHT"},"ohlc":{"ms_of_day":55496166,"open":160.84,"high":170.9,"low":143.25,"close":151.61,"volume":8512487,"count":134038,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBHT"},"trade":{"ms_of_day":55496166,"sequence":41906216,"size":1,"condition":115,"price":151.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WCC"},"quote":{"ms_of_day":55445415,"bid_size":1,"bid_exchange":29,"bid":163.92,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":164.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WCC"},"ohlc":{"ms_of_day":55496167,"open":181.3,"high":184.31,"low":148.32,"close":164.1469,"volume":2837764,"count":66681,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WCC"},"trade":{"ms_of_day":55496167,"sequence":41906217,"size":1,"condition":115,"price":164.1469,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55496169,"bid_size":7850,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55496170,"open":60.8,"high":67.73,"low":59.78,"close":63.4593,"volume":248650427,"count":1137613,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55496170,"sequence":41906218,"size":62,"condition":115,"price":63.4593,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"quote":{"ms_of_day":55492660,"bid_size":4273,"bid_exchange":29,"bid":50.3,"bid_condition":0,"ask_size":42122,"ask_exchange":29,"ask":50.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"ohlc":{"ms_of_day":55496173,"open":50.37,"high":50.45,"low":50.29,"close":50.305,"volume":19379185,"count":30842,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"trade":{"ms_of_day":55496173,"sequence":41906223,"size":932,"condition":0,"price":50.305,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55493104,"bid_size":115,"bid_exchange":29,"bid":32.22,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":32.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55496175,"open":31.04,"high":35.63,"low":29.29,"close":32.22,"volume":63529133,"count":467697,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55496175,"sequence":41906228,"size":6,"condition":115,"price":32.2299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"quote":{"ms_of_day":55496170,"bid_size":907,"bid_exchange":29,"bid":145.34,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":145.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"ohlc":{"ms_of_day":55496176,"open":144.25,"high":149.67,"low":143.39,"close":145.34,"volume":13885519,"count":149164,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"trade":{"ms_of_day":55496176,"sequence":41906235,"size":5,"condition":115,"price":145.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"quote":{"ms_of_day":55496174,"bid_size":1,"bid_exchange":29,"bid":156.84,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":156.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"ohlc":{"ms_of_day":55496178,"open":141.01,"high":159.0,"low":141.01,"close":156.87,"volume":1931916,"count":45279,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"trade":{"ms_of_day":55496178,"sequence":41906238,"size":20,"condition":115,"price":156.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55493361,"bid_size":8035,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55496178,"open":26.02,"high":28.42,"low":24.06,"close":28.28,"volume":90865747,"count":351518,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55496178,"sequence":41906239,"size":200,"condition":95,"price":28.28,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55494027,"bid_size":102,"bid_exchange":29,"bid":87.74,"bid_condition":0,"ask_size":244,"ask_exchange":29,"ask":87.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55496178,"open":94.12,"high":95.16,"low":87.16,"close":87.74,"volume":9939893,"count":142762,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55496178,"sequence":41906237,"size":500,"condition":0,"price":87.746,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55496175,"bid_size":225,"bid_exchange":29,"bid":32.22,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55496175,"open":31.04,"high":35.63,"low":29.29,"close":32.23,"volume":63529134,"count":467698,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55496175,"sequence":41906229,"size":1,"condition":115,"price":32.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSK"},"quote":{"ms_of_day":55496180,"bid_size":718,"bid_exchange":29,"bid":38.59,"bid_condition":0,"ask_size":435,"ask_exchange":29,"ask":38.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSK"},"ohlc":{"ms_of_day":55496180,"open":38.44,"high":39.457,"low":32.713,"close":38.595,"volume":4525969,"count":38679,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSK"},"trade":{"ms_of_day":55496180,"sequence":41906244,"size":2,"condition":115,"price":38.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55496175,"bid_size":225,"bid_exchange":29,"bid":32.22,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55496175,"open":31.04,"high":35.63,"low":29.29,"close":32.23,"volume":63529140,"count":467699,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55496175,"sequence":41906230,"size":6,"condition":115,"price":32.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55496175,"bid_size":225,"bid_exchange":29,"bid":32.22,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55496175,"open":31.04,"high":35.63,"low":29.29,"close":32.23,"volume":63529190,"count":467700,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55496175,"sequence":41906231,"size":50,"condition":115,"price":32.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55496181,"bid_size":320,"bid_exchange":29,"bid":569.78,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":569.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55496181,"open":561.44,"high":604.52,"low":500.94,"close":569.79,"volume":467993447,"count":3986460,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55496181,"sequence":41906248,"size":100,"condition":0,"price":569.7912,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55496175,"bid_size":225,"bid_exchange":29,"bid":32.22,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55496175,"open":31.04,"high":35.63,"low":29.29,"close":32.23,"volume":63529195,"count":467701,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55496175,"sequence":41906232,"size":5,"condition":115,"price":32.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55490326,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":98.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55496182,"open":92.98,"high":100.58,"low":84.75,"close":98.06,"volume":14380032,"count":204861,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55496182,"sequence":41906249,"size":13,"condition":115,"price":98.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55491097,"bid_size":459,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":696,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55496179,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41008014,"count":359390,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55496179,"sequence":41906241,"size":40,"condition":115,"price":37.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55496175,"bid_size":225,"bid_exchange":29,"bid":32.22,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55496175,"open":31.04,"high":35.63,"low":29.29,"close":32.23,"volume":63529211,"count":467702,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55496175,"sequence":41906233,"size":16,"condition":115,"price":32.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"quote":{"ms_of_day":55496181,"bid_size":1,"bid_exchange":29,"bid":156.84,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":156.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"ohlc":{"ms_of_day":55496187,"open":141.01,"high":159.0,"low":141.01,"close":156.86,"volume":1931996,"count":45280,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"trade":{"ms_of_day":55496187,"sequence":41906263,"size":80,"condition":115,"price":156.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"quote":{"ms_of_day":55490974,"bid_size":2,"bid_exchange":29,"bid":135.43,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":135.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"ohlc":{"ms_of_day":55496183,"open":134.57,"high":140.79,"low":128.91,"close":135.47,"volume":5907256,"count":94781,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"trade":{"ms_of_day":55496183,"sequence":41906251,"size":5,"condition":115,"price":135.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55496175,"bid_size":225,"bid_exchange":29,"bid":32.22,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55496175,"open":31.04,"high":35.63,"low":29.29,"close":32.23,"volume":63529311,"count":467703,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55496175,"sequence":41906234,"size":100,"condition":95,"price":32.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55493035,"bid_size":51,"bid_exchange":29,"bid":101.15,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55496180,"open":96.41,"high":105.99,"low":94.58,"close":101.17,"volume":16568911,"count":239220,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55496180,"sequence":41906243,"size":4,"condition":115,"price":101.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55496178,"bid_size":320,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55496183,"open":124.56,"high":149.019,"low":87.514,"close":112.785,"volume":1947818704,"count":10741913,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55496183,"sequence":41906252,"size":1,"condition":115,"price":112.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496025,"bid_size":149,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496181,"open":275.25,"high":391.03,"low":168.5,"close":278.38,"volume":581400853,"count":6833705,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496181,"sequence":41906246,"size":100,"condition":4,"price":278.3841,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"quote":{"ms_of_day":55486454,"bid_size":222,"bid_exchange":29,"bid":81.48,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":81.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"ohlc":{"ms_of_day":55496184,"open":82.19,"high":83.17,"low":79.06,"close":81.54,"volume":3981889,"count":64353,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"trade":{"ms_of_day":55496184,"sequence":41906254,"size":62,"condition":115,"price":81.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"quote":{"ms_of_day":55496149,"bid_size":5,"bid_exchange":29,"bid":54.5,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":54.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"ohlc":{"ms_of_day":55496183,"open":56.59,"high":57.25,"low":52.85,"close":54.5,"volume":16279685,"count":212017,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"trade":{"ms_of_day":55496183,"sequence":41906250,"size":100,"condition":0,"price":54.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55494989,"bid_size":31,"bid_exchange":29,"bid":306.47,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":306.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55496183,"open":319.0,"high":330.62,"low":265.0,"close":306.62,"volume":8432813,"count":149022,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55496183,"sequence":41906253,"size":2,"condition":115,"price":306.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"quote":{"ms_of_day":55486577,"bid_size":202,"bid_exchange":29,"bid":152.83,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":153.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"ohlc":{"ms_of_day":55496184,"open":148.87,"high":154.31,"low":139.0,"close":152.96,"volume":2793462,"count":71980,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"trade":{"ms_of_day":55496184,"sequence":41906255,"size":1,"condition":115,"price":152.9659,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"quote":{"ms_of_day":55496149,"bid_size":5,"bid_exchange":29,"bid":54.5,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":54.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"ohlc":{"ms_of_day":55496184,"open":56.59,"high":57.25,"low":52.85,"close":54.5,"volume":16279705,"count":212018,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"trade":{"ms_of_day":55496184,"sequence":41906256,"size":20,"condition":96,"price":54.503,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"quote":{"ms_of_day":55496149,"bid_size":5,"bid_exchange":29,"bid":54.5,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":54.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"ohlc":{"ms_of_day":55496184,"open":56.59,"high":57.25,"low":52.85,"close":54.5,"volume":16279725,"count":212019,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"trade":{"ms_of_day":55496184,"sequence":41906257,"size":20,"condition":96,"price":54.503,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"quote":{"ms_of_day":55495572,"bid_size":4,"bid_exchange":29,"bid":100.79,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":100.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"ohlc":{"ms_of_day":55496184,"open":108.49,"high":114.45,"low":96.38,"close":100.8,"volume":23800677,"count":355823,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"trade":{"ms_of_day":55496184,"sequence":41906258,"size":19,"condition":115,"price":100.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"quote":{"ms_of_day":55428378,"bid_size":1101,"bid_exchange":29,"bid":78.1,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":78.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"ohlc":{"ms_of_day":55496178,"open":79.11,"high":83.69,"low":73.7,"close":78.17,"volume":6694680,"count":69368,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"trade":{"ms_of_day":55496178,"sequence":41906236,"size":1,"condition":115,"price":78.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55496176,"bid_size":151,"bid_exchange":29,"bid":32.23,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55496178,"open":31.04,"high":35.63,"low":29.29,"close":32.23,"volume":63529411,"count":467704,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55496178,"sequence":41906240,"size":100,"condition":0,"price":32.235,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55495739,"bid_size":1000,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2400,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55496180,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22621510,"count":120459,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55496180,"sequence":41906242,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55495739,"bid_size":1000,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2400,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55496180,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22621810,"count":120460,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55496180,"sequence":41906245,"size":300,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55495739,"bid_size":1000,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2400,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55496181,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22621910,"count":120461,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55496181,"sequence":41906247,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"quote":{"ms_of_day":55493231,"bid_size":12,"bid_exchange":29,"bid":112.51,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":112.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"ohlc":{"ms_of_day":55496186,"open":102.17,"high":118.4,"low":96.23,"close":112.55,"volume":5937343,"count":115393,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"trade":{"ms_of_day":55496186,"sequence":41906262,"size":59,"condition":115,"price":112.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALIT"},"quote":{"ms_of_day":55482839,"bid_size":1367,"bid_exchange":29,"bid":6.21,"bid_condition":0,"ask_size":3878,"ask_exchange":29,"ask":6.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALIT"},"ohlc":{"ms_of_day":55496188,"open":6.36,"high":6.44,"low":6.111,"close":6.21,"volume":6866264,"count":20826,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALIT"},"trade":{"ms_of_day":55496188,"sequence":41906265,"size":100,"condition":0,"price":6.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"quote":{"ms_of_day":55493714,"bid_size":93,"bid_exchange":29,"bid":57.72,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":57.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"ohlc":{"ms_of_day":55496189,"open":70.81,"high":72.08,"low":53.63,"close":57.74,"volume":31629550,"count":300043,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"trade":{"ms_of_day":55496189,"sequence":41906266,"size":7,"condition":115,"price":57.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URA"},"quote":{"ms_of_day":55496174,"bid_size":1363,"bid_exchange":29,"bid":23.84,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":23.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URA"},"ohlc":{"ms_of_day":55496191,"open":24.99,"high":25.77,"low":22.78,"close":23.84,"volume":17610275,"count":101964,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URA"},"trade":{"ms_of_day":55496191,"sequence":41906273,"size":1,"condition":115,"price":23.8498,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXS"},"quote":{"ms_of_day":55495385,"bid_size":23565,"bid_exchange":29,"bid":6.73,"bid_condition":0,"ask_size":27702,"ask_exchange":29,"ask":6.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXS"},"ohlc":{"ms_of_day":55496192,"open":6.61,"high":7.66,"low":6.51,"close":6.73,"volume":401184256,"count":215563,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXS"},"trade":{"ms_of_day":55496192,"sequence":41906276,"size":25,"condition":115,"price":6.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55495921,"bid_size":13800,"bid_exchange":29,"bid":18.07,"bid_condition":0,"ask_size":22861,"ask_exchange":29,"ask":18.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55496192,"open":17.9,"high":20.52,"low":16.51,"close":18.07,"volume":171883442,"count":486922,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55496192,"sequence":41906277,"size":3,"condition":115,"price":18.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"quote":{"ms_of_day":55484575,"bid_size":50,"bid_exchange":29,"bid":33.41,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":33.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"ohlc":{"ms_of_day":55496193,"open":31.51,"high":34.99,"low":29.01,"close":33.41,"volume":2878319,"count":69081,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"trade":{"ms_of_day":55496193,"sequence":41906279,"size":2,"condition":115,"price":33.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"quote":{"ms_of_day":55496170,"bid_size":1415,"bid_exchange":29,"bid":53.23,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":53.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"ohlc":{"ms_of_day":55496193,"open":54.6,"high":58.15,"low":51.77,"close":53.24,"volume":20382931,"count":174034,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"trade":{"ms_of_day":55496193,"sequence":41906282,"size":986,"condition":0,"price":53.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZTA"},"quote":{"ms_of_day":55486547,"bid_size":35,"bid_exchange":29,"bid":35.88,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":35.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZTA"},"ohlc":{"ms_of_day":55496196,"open":39.51,"high":42.74,"low":34.39,"close":35.9,"volume":1362823,"count":26667,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZTA"},"trade":{"ms_of_day":55496196,"sequence":41906293,"size":20,"condition":115,"price":35.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"quote":{"ms_of_day":55491461,"bid_size":103,"bid_exchange":29,"bid":273.61,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":273.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"ohlc":{"ms_of_day":55496200,"open":296.25,"high":301.58,"low":253.51,"close":273.7,"volume":16811174,"count":401372,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"trade":{"ms_of_day":55496200,"sequence":41906295,"size":21,"condition":115,"price":273.7075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELMD"},"quote":{"ms_of_day":55457889,"bid_size":5,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":23.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELMD"},"ohlc":{"ms_of_day":55496187,"open":25.88,"high":27.99,"low":23.11,"close":23.7,"volume":292797,"count":9671,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELMD"},"trade":{"ms_of_day":55496187,"sequence":41906264,"size":1,"condition":115,"price":23.7047,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMEO"},"quote":{"ms_of_day":55494983,"bid_size":2504,"bid_exchange":29,"bid":5.53,"bid_condition":0,"ask_size":2285,"ask_exchange":29,"ask":5.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMEO"},"ohlc":{"ms_of_day":55496189,"open":5.89,"high":6.12,"low":5.29,"close":5.53,"volume":6378385,"count":41381,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMEO"},"trade":{"ms_of_day":55496189,"sequence":41906267,"size":89,"condition":115,"price":5.535,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55496181,"bid_size":320,"bid_exchange":29,"bid":569.78,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":569.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55496189,"open":561.44,"high":604.52,"low":500.94,"close":569.79,"volume":467993547,"count":3986461,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55496189,"sequence":41906271,"size":100,"condition":0,"price":569.7913,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55493252,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55496185,"open":194.27,"high":201.16,"low":178.29,"close":181.95,"volume":375006,"count":13597,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55496185,"sequence":41906259,"size":57,"condition":115,"price":181.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55492927,"bid_size":231,"bid_exchange":29,"bid":98.52,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":98.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55496192,"open":98.33,"high":110.06,"low":96.11,"close":98.55,"volume":7044205,"count":87302,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55496192,"sequence":41906275,"size":25,"condition":115,"price":98.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTB"},"quote":{"ms_of_day":55460775,"bid_size":14,"bid_exchange":29,"bid":181.18,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":181.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTB"},"ohlc":{"ms_of_day":55496190,"open":188.81,"high":193.64,"low":169.99,"close":181.27,"volume":2873159,"count":76967,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTB"},"trade":{"ms_of_day":55496190,"sequence":41906272,"size":2,"condition":115,"price":181.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55496178,"bid_size":320,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55496191,"open":124.56,"high":149.019,"low":87.514,"close":112.785,"volume":1947818804,"count":10741914,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55496191,"sequence":41906274,"size":100,"condition":0,"price":112.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55493252,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55496193,"open":194.27,"high":201.16,"low":178.29,"close":181.99,"volume":375019,"count":13598,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55496193,"sequence":41906278,"size":13,"condition":115,"price":181.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"quote":{"ms_of_day":55495466,"bid_size":355,"bid_exchange":29,"bid":37.42,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":37.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"ohlc":{"ms_of_day":55496193,"open":35.11,"high":38.93,"low":33.2,"close":37.43,"volume":6929467,"count":86567,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"trade":{"ms_of_day":55496193,"sequence":41906280,"size":14,"condition":115,"price":37.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"quote":{"ms_of_day":55495466,"bid_size":355,"bid_exchange":29,"bid":37.42,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":37.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"ohlc":{"ms_of_day":55496193,"open":35.11,"high":38.93,"low":33.2,"close":37.43,"volume":6929618,"count":86568,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"trade":{"ms_of_day":55496193,"sequence":41906281,"size":151,"condition":0,"price":37.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"quote":{"ms_of_day":55496194,"bid_size":338,"bid_exchange":29,"bid":37.42,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":37.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"ohlc":{"ms_of_day":55496194,"open":35.11,"high":38.93,"low":33.2,"close":37.43,"volume":6929653,"count":86569,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"trade":{"ms_of_day":55496194,"sequence":41906283,"size":35,"condition":115,"price":37.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"quote":{"ms_of_day":55496194,"bid_size":338,"bid_exchange":29,"bid":37.42,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":37.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"ohlc":{"ms_of_day":55496194,"open":35.11,"high":38.93,"low":33.2,"close":37.42,"volume":6929670,"count":86570,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"trade":{"ms_of_day":55496194,"sequence":41906284,"size":17,"condition":115,"price":37.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"quote":{"ms_of_day":55496194,"bid_size":24,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":37.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"ohlc":{"ms_of_day":55496194,"open":35.11,"high":38.93,"low":33.2,"close":37.42,"volume":6929693,"count":86571,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"trade":{"ms_of_day":55496194,"sequence":41906285,"size":23,"condition":115,"price":37.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"quote":{"ms_of_day":55496194,"bid_size":24,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":37.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"ohlc":{"ms_of_day":55496194,"open":35.11,"high":38.93,"low":33.2,"close":37.42,"volume":6929793,"count":86572,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"trade":{"ms_of_day":55496194,"sequence":41906286,"size":100,"condition":95,"price":37.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"quote":{"ms_of_day":55496194,"bid_size":24,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":37.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"ohlc":{"ms_of_day":55496194,"open":35.11,"high":38.93,"low":33.2,"close":37.42,"volume":6929893,"count":86573,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"trade":{"ms_of_day":55496194,"sequence":41906287,"size":100,"condition":95,"price":37.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"quote":{"ms_of_day":55496194,"bid_size":24,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":37.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"ohlc":{"ms_of_day":55496194,"open":35.11,"high":38.93,"low":33.2,"close":37.42,"volume":6929933,"count":86574,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"trade":{"ms_of_day":55496194,"sequence":41906288,"size":40,"condition":115,"price":37.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"quote":{"ms_of_day":55496194,"bid_size":24,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":37.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"ohlc":{"ms_of_day":55496194,"open":35.11,"high":38.93,"low":33.2,"close":37.42,"volume":6929968,"count":86575,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"trade":{"ms_of_day":55496194,"sequence":41906289,"size":35,"condition":115,"price":37.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"quote":{"ms_of_day":55496194,"bid_size":24,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":37.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"ohlc":{"ms_of_day":55496194,"open":35.11,"high":38.93,"low":33.2,"close":37.42,"volume":6930008,"count":86576,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"trade":{"ms_of_day":55496194,"sequence":41906290,"size":40,"condition":115,"price":37.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"quote":{"ms_of_day":55496195,"bid_size":117,"bid_exchange":29,"bid":66.51,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":66.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"ohlc":{"ms_of_day":55496195,"open":63.5,"high":69.89,"low":58.93,"close":66.52,"volume":13807460,"count":166939,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"trade":{"ms_of_day":55496195,"sequence":41906291,"size":2,"condition":115,"price":66.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"quote":{"ms_of_day":55496195,"bid_size":217,"bid_exchange":29,"bid":66.51,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":66.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"ohlc":{"ms_of_day":55496195,"open":63.5,"high":69.89,"low":58.93,"close":66.52,"volume":13807560,"count":166940,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"trade":{"ms_of_day":55496195,"sequence":41906292,"size":100,"condition":95,"price":66.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBRG"},"quote":{"ms_of_day":55496192,"bid_size":270,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBRG"},"ohlc":{"ms_of_day":55496199,"open":11.28,"high":12.06,"low":9.13,"close":9.19,"volume":9530514,"count":84005,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBRG"},"trade":{"ms_of_day":55496199,"sequence":41906294,"size":100,"condition":0,"price":9.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55496179,"bid_size":8135,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55496186,"open":26.02,"high":28.42,"low":24.06,"close":28.28,"volume":90865847,"count":351519,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55496186,"sequence":41906260,"size":100,"condition":0,"price":28.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"quote":{"ms_of_day":55495974,"bid_size":118,"bid_exchange":29,"bid":118.18,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":118.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"ohlc":{"ms_of_day":55496186,"open":115.32,"high":129.54,"low":105.28,"close":118.22,"volume":17811070,"count":202025,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"trade":{"ms_of_day":55496186,"sequence":41906261,"size":43,"condition":115,"price":118.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XERS"},"quote":{"ms_of_day":55490597,"bid_size":4324,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":1578,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XERS"},"ohlc":{"ms_of_day":55496189,"open":5.54,"high":5.97,"low":5.35,"close":5.61,"volume":12691528,"count":49456,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XERS"},"trade":{"ms_of_day":55496189,"sequence":41906268,"size":20,"condition":115,"price":5.615,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XERS"},"quote":{"ms_of_day":55490597,"bid_size":4324,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":1578,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XERS"},"ohlc":{"ms_of_day":55496189,"open":5.54,"high":5.97,"low":5.35,"close":5.61,"volume":12691533,"count":49457,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XERS"},"trade":{"ms_of_day":55496189,"sequence":41906269,"size":5,"condition":115,"price":5.615,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XERS"},"quote":{"ms_of_day":55490597,"bid_size":4324,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":1578,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XERS"},"ohlc":{"ms_of_day":55496189,"open":5.54,"high":5.97,"low":5.35,"close":5.61,"volume":12691608,"count":49458,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XERS"},"trade":{"ms_of_day":55496189,"sequence":41906270,"size":75,"condition":115,"price":5.615,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"quote":{"ms_of_day":55495872,"bid_size":31,"bid_exchange":29,"bid":54.97,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":55.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"ohlc":{"ms_of_day":55496204,"open":65.79,"high":65.79,"low":51.13,"close":55.01,"volume":11532682,"count":158597,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"trade":{"ms_of_day":55496204,"sequence":41906301,"size":2,"condition":115,"price":55.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"quote":{"ms_of_day":55491428,"bid_size":838,"bid_exchange":29,"bid":38.74,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":38.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"ohlc":{"ms_of_day":55496204,"open":39.31,"high":41.25,"low":37.79,"close":38.76,"volume":4571290,"count":65539,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"trade":{"ms_of_day":55496204,"sequence":41906299,"size":44,"condition":115,"price":38.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"quote":{"ms_of_day":55491428,"bid_size":838,"bid_exchange":29,"bid":38.74,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":38.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"ohlc":{"ms_of_day":55496204,"open":39.31,"high":41.25,"low":37.79,"close":38.76,"volume":4571296,"count":65540,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"trade":{"ms_of_day":55496204,"sequence":41906300,"size":6,"condition":115,"price":38.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55496175,"bid_size":336,"bid_exchange":29,"bid":131.65,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55496205,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16755303,"count":236844,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55496205,"sequence":41906303,"size":98,"condition":115,"price":131.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55495849,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":286.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55496200,"open":254.89,"high":327.92,"low":230.0,"close":286.94,"volume":40339935,"count":533389,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55496200,"sequence":41906296,"size":5,"condition":115,"price":286.9466,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"quote":{"ms_of_day":55496201,"bid_size":24,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":37.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"ohlc":{"ms_of_day":55496202,"open":35.11,"high":38.93,"low":33.2,"close":37.42,"volume":6930108,"count":86577,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"trade":{"ms_of_day":55496202,"sequence":41906297,"size":100,"condition":0,"price":37.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55496173,"bid_size":536,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55496203,"open":167.31,"high":195.77,"low":154.09,"close":163.05,"volume":304615223,"count":2742002,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55496203,"sequence":41906298,"size":50,"condition":115,"price":163.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FERG"},"quote":{"ms_of_day":55481539,"bid_size":91,"bid_exchange":29,"bid":163.34,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":163.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FERG"},"ohlc":{"ms_of_day":55496205,"open":172.3,"high":176.92,"low":154.84,"close":163.44,"volume":10280017,"count":112237,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FERG"},"trade":{"ms_of_day":55496205,"sequence":41906302,"size":100,"condition":4,"price":163.4459,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"quote":{"ms_of_day":55493733,"bid_size":5,"bid_exchange":29,"bid":84.7,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":84.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"ohlc":{"ms_of_day":55496209,"open":80.95,"high":85.06,"low":75.08,"close":84.69,"volume":13494412,"count":162323,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"trade":{"ms_of_day":55496209,"sequence":41906305,"size":10,"condition":96,"price":84.6915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55495711,"bid_size":2045,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":11143,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55496206,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138496614,"count":495064,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55496206,"sequence":41906304,"size":2000,"condition":0,"price":13.2653,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"quote":{"ms_of_day":55493733,"bid_size":5,"bid_exchange":29,"bid":84.7,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":84.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"ohlc":{"ms_of_day":55496213,"open":80.95,"high":85.06,"low":75.08,"close":84.69,"volume":13494482,"count":162324,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"trade":{"ms_of_day":55496213,"sequence":41906306,"size":70,"condition":96,"price":84.6915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTGR"},"quote":{"ms_of_day":55495825,"bid_size":27,"bid_exchange":29,"bid":24.77,"bid_condition":0,"ask_size":261,"ask_exchange":29,"ask":24.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTGR"},"ohlc":{"ms_of_day":55496215,"open":25.92,"high":26.62,"low":22.88,"close":24.79,"volume":2045724,"count":36245,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTGR"},"trade":{"ms_of_day":55496215,"sequence":41906309,"size":65,"condition":115,"price":24.7975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDYN"},"quote":{"ms_of_day":55494162,"bid_size":113,"bid_exchange":29,"bid":6.19,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":6.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDYN"},"ohlc":{"ms_of_day":55496219,"open":6.47,"high":8.06,"low":5.85,"close":6.209,"volume":12913579,"count":80351,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDYN"},"trade":{"ms_of_day":55496219,"sequence":41906311,"size":2,"condition":115,"price":6.2097,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"quote":{"ms_of_day":55496207,"bid_size":2905,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"ohlc":{"ms_of_day":55496214,"open":9.98,"high":9.98,"low":8.0,"close":8.47,"volume":7911402,"count":57426,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"trade":{"ms_of_day":55496214,"sequence":41906307,"size":100,"condition":0,"price":8.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"quote":{"ms_of_day":55492067,"bid_size":123,"bid_exchange":29,"bid":55.62,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":55.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"ohlc":{"ms_of_day":55496215,"open":56.0,"high":57.55,"low":54.15,"close":55.64,"volume":2818987,"count":46912,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"trade":{"ms_of_day":55496215,"sequence":41906308,"size":1,"condition":115,"price":55.646,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCTR"},"quote":{"ms_of_day":55491088,"bid_size":253,"bid_exchange":29,"bid":60.01,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":60.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCTR"},"ohlc":{"ms_of_day":55496220,"open":64.55,"high":66.99,"low":54.82,"close":59.9,"volume":3187171,"count":49669,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCTR"},"trade":{"ms_of_day":55496220,"sequence":41906312,"size":5,"condition":115,"price":59.9084,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"quote":{"ms_of_day":55495721,"bid_size":1050,"bid_exchange":29,"bid":26.94,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":26.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"ohlc":{"ms_of_day":55496217,"open":26.2,"high":27.04,"low":25.36,"close":26.94,"volume":12529259,"count":109282,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"trade":{"ms_of_day":55496217,"sequence":41906310,"size":12,"condition":115,"price":26.945,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PMCB"},"quote":{"ms_of_day":55005223,"bid_size":202,"bid_exchange":29,"bid":1.5,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":1.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PMCB"},"ohlc":{"ms_of_day":55496223,"open":1.76,"high":1.76,"low":1.46,"close":1.5,"volume":69256,"count":701,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PMCB"},"trade":{"ms_of_day":55496223,"sequence":41906318,"size":500,"condition":0,"price":1.5066,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55495796,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":908,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55496225,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49383256,"count":450578,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55496225,"sequence":41906319,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55495796,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":908,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55496227,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49383356,"count":450579,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55496227,"sequence":41906320,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"quote":{"ms_of_day":55490240,"bid_size":99,"bid_exchange":29,"bid":35.68,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":35.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"ohlc":{"ms_of_day":55496228,"open":43.04,"high":43.5,"low":35.0,"close":35.7,"volume":3636722,"count":69220,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"trade":{"ms_of_day":55496228,"sequence":41906321,"size":35,"condition":115,"price":35.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"quote":{"ms_of_day":55490240,"bid_size":99,"bid_exchange":29,"bid":35.68,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":35.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"ohlc":{"ms_of_day":55496228,"open":43.04,"high":43.5,"low":35.0,"close":35.7,"volume":3636734,"count":69221,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"trade":{"ms_of_day":55496228,"sequence":41906322,"size":12,"condition":115,"price":35.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"quote":{"ms_of_day":55492022,"bid_size":8,"bid_exchange":29,"bid":24.1,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":24.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"ohlc":{"ms_of_day":55496222,"open":34.59,"high":35.67,"low":23.63,"close":24.1094,"volume":22496758,"count":171410,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"trade":{"ms_of_day":55496222,"sequence":41906315,"size":75,"condition":115,"price":24.1094,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"quote":{"ms_of_day":55485321,"bid_size":345,"bid_exchange":29,"bid":369.55,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":369.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"ohlc":{"ms_of_day":55496223,"open":388.51,"high":398.0,"low":360.145,"close":369.769,"volume":7059347,"count":190985,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"trade":{"ms_of_day":55496223,"sequence":41906317,"size":1,"condition":115,"price":369.7697,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"quote":{"ms_of_day":55495365,"bid_size":14640,"bid_exchange":29,"bid":2.99,"bid_condition":0,"ask_size":23048,"ask_exchange":29,"ask":3.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"ohlc":{"ms_of_day":55496229,"open":2.89,"high":3.08,"low":2.74,"close":2.995,"volume":43124757,"count":53526,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"trade":{"ms_of_day":55496229,"sequence":41906323,"size":100,"condition":0,"price":2.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"quote":{"ms_of_day":55484864,"bid_size":109,"bid_exchange":29,"bid":107.6,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":107.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"ohlc":{"ms_of_day":55496230,"open":108.01,"high":119.99,"low":105.52,"close":107.63,"volume":4329880,"count":96066,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"trade":{"ms_of_day":55496230,"sequence":41906324,"size":100,"condition":0,"price":107.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"quote":{"ms_of_day":55492027,"bid_size":110,"bid_exchange":29,"bid":29.85,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":29.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"ohlc":{"ms_of_day":55496221,"open":31.39,"high":31.46,"low":29.7,"close":29.866,"volume":2325414,"count":25249,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"trade":{"ms_of_day":55496221,"sequence":41906313,"size":10,"condition":96,"price":29.8664,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"quote":{"ms_of_day":55492219,"bid_size":100,"bid_exchange":29,"bid":26.26,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":26.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"ohlc":{"ms_of_day":55496222,"open":31.07,"high":32.19,"low":25.69,"close":26.27,"volume":6669585,"count":70103,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"trade":{"ms_of_day":55496222,"sequence":41906314,"size":53,"condition":115,"price":26.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"quote":{"ms_of_day":55491183,"bid_size":4781,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":2826,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"ohlc":{"ms_of_day":55496223,"open":4.12,"high":4.416,"low":3.89,"close":4.095,"volume":19979848,"count":76329,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"trade":{"ms_of_day":55496223,"sequence":41906316,"size":100,"condition":0,"price":4.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"quote":{"ms_of_day":55491955,"bid_size":2688,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":636,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"ohlc":{"ms_of_day":55496233,"open":9.45,"high":10.52,"low":9.01,"close":10.392,"volume":6025788,"count":35416,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"trade":{"ms_of_day":55496233,"sequence":41906327,"size":100,"condition":4,"price":10.3923,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"quote":{"ms_of_day":55496096,"bid_size":148,"bid_exchange":29,"bid":129.65,"bid_condition":0,"ask_size":281,"ask_exchange":29,"ask":129.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"ohlc":{"ms_of_day":55496237,"open":141.31,"high":144.5,"low":123.01,"close":129.67,"volume":20198244,"count":195402,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"trade":{"ms_of_day":55496237,"sequence":41906332,"size":2,"condition":115,"price":129.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"quote":{"ms_of_day":55493008,"bid_size":29,"bid_exchange":29,"bid":585.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":586.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"ohlc":{"ms_of_day":55496237,"open":546.0,"high":634.21,"low":525.51,"close":586.0,"volume":6757774,"count":174610,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"trade":{"ms_of_day":55496237,"sequence":41906334,"size":3,"condition":115,"price":586.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55493294,"bid_size":86,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55496239,"open":216.5,"high":231.73,"low":196.91,"close":201.77,"volume":10935684,"count":112911,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55496239,"sequence":41906339,"size":10,"condition":115,"price":201.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.A"},"quote":{"ms_of_day":55496232,"bid_size":169,"bid_exchange":29,"bid":33.9,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":33.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.A"},"ohlc":{"ms_of_day":55496232,"open":34.99,"high":36.49,"low":33.04,"close":33.93,"volume":239392,"count":7673,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.A"},"trade":{"ms_of_day":55496232,"sequence":41906326,"size":2,"condition":115,"price":33.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"quote":{"ms_of_day":55495722,"bid_size":105,"bid_exchange":29,"bid":170.88,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":170.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"ohlc":{"ms_of_day":55496237,"open":177.88,"high":178.87,"low":154.47,"close":170.93,"volume":4443469,"count":116165,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"trade":{"ms_of_day":55496237,"sequence":41906333,"size":4,"condition":115,"price":170.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIR"},"quote":{"ms_of_day":55491588,"bid_size":8,"bid_exchange":29,"bid":68.42,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":68.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIR"},"ohlc":{"ms_of_day":55496232,"open":61.66,"high":71.35,"low":61.5,"close":68.41,"volume":557660,"count":18135,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIR"},"trade":{"ms_of_day":55496232,"sequence":41906325,"size":4,"condition":115,"price":68.4125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"quote":{"ms_of_day":55496237,"bid_size":7430,"bid_exchange":29,"bid":72.85,"bid_condition":0,"ask_size":10323,"ask_exchange":29,"ask":72.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"ohlc":{"ms_of_day":55496238,"open":73.34,"high":73.82,"low":72.23,"close":72.85,"volume":21995615,"count":104650,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"trade":{"ms_of_day":55496238,"sequence":41906335,"size":9,"condition":115,"price":72.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"quote":{"ms_of_day":55495921,"bid_size":250,"bid_exchange":29,"bid":280.41,"bid_condition":0,"ask_size":290,"ask_exchange":29,"ask":280.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"ohlc":{"ms_of_day":55496236,"open":293.61,"high":296.31,"low":246.7,"close":280.43,"volume":8086836,"count":173936,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"trade":{"ms_of_day":55496236,"sequence":41906330,"size":1,"condition":115,"price":280.4393,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"quote":{"ms_of_day":55495801,"bid_size":5,"bid_exchange":29,"bid":273.39,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":273.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"ohlc":{"ms_of_day":55496234,"open":282.11,"high":299.5,"low":262.85,"close":273.52,"volume":15432310,"count":281363,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"trade":{"ms_of_day":55496234,"sequence":41906328,"size":1,"condition":115,"price":273.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"quote":{"ms_of_day":55486326,"bid_size":54771,"bid_exchange":29,"bid":1.44,"bid_condition":0,"ask_size":22232,"ask_exchange":29,"ask":1.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"ohlc":{"ms_of_day":55496239,"open":1.61,"high":1.81,"low":1.41,"close":1.45,"volume":476865160,"count":348680,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"trade":{"ms_of_day":55496239,"sequence":41906338,"size":100,"condition":0,"price":1.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"quote":{"ms_of_day":55478961,"bid_size":72,"bid_exchange":29,"bid":23.71,"bid_condition":0,"ask_size":625,"ask_exchange":29,"ask":23.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"ohlc":{"ms_of_day":55496234,"open":22.92,"high":24.33,"low":22.18,"close":23.75,"volume":3882099,"count":61589,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"trade":{"ms_of_day":55496234,"sequence":41906329,"size":100,"condition":4,"price":23.7556,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBCG"},"quote":{"ms_of_day":55488833,"bid_size":600,"bid_exchange":29,"bid":41.68,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":41.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBCG"},"ohlc":{"ms_of_day":55496237,"open":41.6899,"high":44.0,"low":40.0,"close":41.7,"volume":2911399,"count":8926,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBCG"},"trade":{"ms_of_day":55496237,"sequence":41906331,"size":100,"condition":0,"price":41.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496025,"bid_size":149,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496238,"open":275.25,"high":391.03,"low":168.5,"close":278.93,"volume":581401053,"count":6833706,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496238,"sequence":41906336,"size":200,"condition":0,"price":278.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55495904,"bid_size":2151,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1376,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55496238,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120300159,"count":1209673,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55496238,"sequence":41906337,"size":200,"condition":0,"price":224.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"quote":{"ms_of_day":55493757,"bid_size":5,"bid_exchange":29,"bid":348.79,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":349.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"ohlc":{"ms_of_day":55496241,"open":341.7,"high":366.6,"low":300.0,"close":348.86,"volume":2139598,"count":39598,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"trade":{"ms_of_day":55496241,"sequence":41906340,"size":1,"condition":115,"price":348.8644,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"quote":{"ms_of_day":55493757,"bid_size":5,"bid_exchange":29,"bid":348.79,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":349.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"ohlc":{"ms_of_day":55496241,"open":341.7,"high":366.6,"low":300.0,"close":348.86,"volume":2139635,"count":39599,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"trade":{"ms_of_day":55496241,"sequence":41906341,"size":37,"condition":115,"price":348.8644,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEEV"},"quote":{"ms_of_day":55454705,"bid_size":19,"bid_exchange":29,"bid":238.18,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":238.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEEV"},"ohlc":{"ms_of_day":55496243,"open":218.23,"high":242.14,"low":213.47,"close":238.37,"volume":2767529,"count":65198,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEEV"},"trade":{"ms_of_day":55496243,"sequence":41906345,"size":100,"condition":4,"price":238.3798,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADTN"},"quote":{"ms_of_day":55494901,"bid_size":300,"bid_exchange":29,"bid":9.21,"bid_condition":0,"ask_size":494,"ask_exchange":29,"ask":9.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADTN"},"ohlc":{"ms_of_day":55496242,"open":10.6,"high":11.18,"low":8.3,"close":9.21,"volume":5894511,"count":50413,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADTN"},"trade":{"ms_of_day":55496242,"sequence":41906342,"size":41,"condition":115,"price":9.2175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"quote":{"ms_of_day":55492660,"bid_size":4273,"bid_exchange":29,"bid":50.3,"bid_condition":0,"ask_size":42122,"ask_exchange":29,"ask":50.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"ohlc":{"ms_of_day":55496243,"open":50.37,"high":50.45,"low":50.29,"close":50.309,"volume":19379214,"count":30843,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"trade":{"ms_of_day":55496243,"sequence":41906346,"size":29,"condition":115,"price":50.3091,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEEV"},"quote":{"ms_of_day":55454705,"bid_size":19,"bid_exchange":29,"bid":238.18,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":238.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEEV"},"ohlc":{"ms_of_day":55496244,"open":218.23,"high":242.14,"low":213.47,"close":238.38,"volume":2767530,"count":65199,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEEV"},"trade":{"ms_of_day":55496244,"sequence":41906347,"size":1,"condition":115,"price":238.3829,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"quote":{"ms_of_day":55493757,"bid_size":5,"bid_exchange":29,"bid":348.79,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":349.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"ohlc":{"ms_of_day":55496243,"open":341.7,"high":366.6,"low":300.0,"close":348.87,"volume":2139637,"count":39600,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"trade":{"ms_of_day":55496243,"sequence":41906344,"size":2,"condition":115,"price":348.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFH"},"quote":{"ms_of_day":55496242,"bid_size":520,"bid_exchange":29,"bid":120.97,"bid_condition":0,"ask_size":720,"ask_exchange":29,"ask":121.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFH"},"ohlc":{"ms_of_day":55496242,"open":125.13,"high":127.02,"low":114.12,"close":120.99,"volume":1629333,"count":21003,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFH"},"trade":{"ms_of_day":55496242,"sequence":41906343,"size":4,"condition":115,"price":120.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"quote":{"ms_of_day":55494865,"bid_size":369,"bid_exchange":29,"bid":14.75,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":14.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"ohlc":{"ms_of_day":55496249,"open":14.79,"high":15.41,"low":13.35,"close":14.75,"volume":10629180,"count":103263,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"trade":{"ms_of_day":55496249,"sequence":41906364,"size":13,"condition":115,"price":14.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55494151,"bid_size":263,"bid_exchange":29,"bid":66.25,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":66.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55496244,"open":79.41,"high":80.95,"low":64.95,"close":66.25,"volume":21327639,"count":271800,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55496244,"sequence":41906348,"size":1,"condition":115,"price":66.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSI"},"quote":{"ms_of_day":55495373,"bid_size":8281,"bid_exchange":29,"bid":1.32,"bid_condition":0,"ask_size":20983,"ask_exchange":29,"ask":1.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSI"},"ohlc":{"ms_of_day":55496247,"open":1.44,"high":1.72,"low":1.08,"close":1.32,"volume":23494966,"count":43649,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSI"},"trade":{"ms_of_day":55496247,"sequence":41906350,"size":35,"condition":115,"price":1.325,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"quote":{"ms_of_day":55495883,"bid_size":45,"bid_exchange":29,"bid":28.84,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":28.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"ohlc":{"ms_of_day":55496244,"open":28.97,"high":30.386,"low":27.78,"close":28.845,"volume":32008918,"count":131648,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"trade":{"ms_of_day":55496244,"sequence":41906349,"size":200,"condition":0,"price":28.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55496249,"bid_size":531,"bid_exchange":29,"bid":66.25,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55496249,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21327644,"count":271801,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55496249,"sequence":41906351,"size":5,"condition":115,"price":66.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55496249,"bid_size":531,"bid_exchange":29,"bid":66.25,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55496249,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21327647,"count":271802,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55496249,"sequence":41906352,"size":3,"condition":115,"price":66.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55496249,"bid_size":531,"bid_exchange":29,"bid":66.25,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55496249,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21327648,"count":271803,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55496249,"sequence":41906353,"size":1,"condition":115,"price":66.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55496249,"bid_size":531,"bid_exchange":29,"bid":66.25,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55496249,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21327649,"count":271804,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55496249,"sequence":41906354,"size":1,"condition":115,"price":66.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55496249,"bid_size":531,"bid_exchange":29,"bid":66.25,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55496249,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21327650,"count":271805,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55496249,"sequence":41906355,"size":1,"condition":115,"price":66.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55496249,"bid_size":531,"bid_exchange":29,"bid":66.25,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55496249,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21327750,"count":271806,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55496249,"sequence":41906356,"size":100,"condition":95,"price":66.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55496249,"bid_size":531,"bid_exchange":29,"bid":66.25,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55496249,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21327850,"count":271807,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55496249,"sequence":41906357,"size":100,"condition":95,"price":66.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55496249,"bid_size":531,"bid_exchange":29,"bid":66.25,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55496249,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21327950,"count":271808,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55496249,"sequence":41906358,"size":100,"condition":95,"price":66.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55496249,"bid_size":531,"bid_exchange":29,"bid":66.25,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55496249,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21327951,"count":271809,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55496249,"sequence":41906359,"size":1,"condition":115,"price":66.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"quote":{"ms_of_day":55494865,"bid_size":369,"bid_exchange":29,"bid":14.75,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":14.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"ohlc":{"ms_of_day":55496250,"open":14.79,"high":15.41,"low":13.35,"close":14.75,"volume":10629196,"count":103264,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"trade":{"ms_of_day":55496250,"sequence":41906365,"size":16,"condition":115,"price":14.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"quote":{"ms_of_day":55480526,"bid_size":3431,"bid_exchange":29,"bid":6.35,"bid_condition":0,"ask_size":2221,"ask_exchange":29,"ask":6.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"ohlc":{"ms_of_day":55496249,"open":6.87,"high":6.98,"low":6.25,"close":6.35,"volume":29342293,"count":79773,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"trade":{"ms_of_day":55496249,"sequence":41906360,"size":550,"condition":0,"price":6.355,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"quote":{"ms_of_day":55493643,"bid_size":900,"bid_exchange":29,"bid":13.35,"bid_condition":0,"ask_size":1273,"ask_exchange":29,"ask":13.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"ohlc":{"ms_of_day":55496249,"open":11.74,"high":13.43,"low":11.4,"close":13.359,"volume":6952231,"count":39898,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"trade":{"ms_of_day":55496249,"sequence":41906362,"size":29,"condition":115,"price":13.3594,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"quote":{"ms_of_day":55480526,"bid_size":3431,"bid_exchange":29,"bid":6.35,"bid_condition":0,"ask_size":2221,"ask_exchange":29,"ask":6.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"ohlc":{"ms_of_day":55496249,"open":6.87,"high":6.98,"low":6.25,"close":6.35,"volume":29342841,"count":79774,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"trade":{"ms_of_day":55496249,"sequence":41906361,"size":548,"condition":0,"price":6.355,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55495183,"bid_size":513,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":991,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55496250,"open":33.86,"high":34.06,"low":31.24,"close":31.32,"volume":16528265,"count":119175,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55496250,"sequence":41906371,"size":100,"condition":4,"price":31.3269,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"quote":{"ms_of_day":55480526,"bid_size":3431,"bid_exchange":29,"bid":6.35,"bid_condition":0,"ask_size":2221,"ask_exchange":29,"ask":6.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"ohlc":{"ms_of_day":55496250,"open":6.87,"high":6.98,"low":6.25,"close":6.35,"volume":29342862,"count":79775,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"trade":{"ms_of_day":55496250,"sequence":41906372,"size":21,"condition":96,"price":6.3545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"quote":{"ms_of_day":55480526,"bid_size":3431,"bid_exchange":29,"bid":6.35,"bid_condition":0,"ask_size":2221,"ask_exchange":29,"ask":6.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"ohlc":{"ms_of_day":55496250,"open":6.87,"high":6.98,"low":6.25,"close":6.35,"volume":29342883,"count":79776,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"trade":{"ms_of_day":55496250,"sequence":41906373,"size":21,"condition":96,"price":6.3545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"quote":{"ms_of_day":55480526,"bid_size":3431,"bid_exchange":29,"bid":6.35,"bid_condition":0,"ask_size":2221,"ask_exchange":29,"ask":6.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"ohlc":{"ms_of_day":55496251,"open":6.87,"high":6.98,"low":6.25,"close":6.35,"volume":29342904,"count":79777,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"trade":{"ms_of_day":55496251,"sequence":41906374,"size":21,"condition":96,"price":6.3545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"quote":{"ms_of_day":55480526,"bid_size":3431,"bid_exchange":29,"bid":6.35,"bid_condition":0,"ask_size":2221,"ask_exchange":29,"ask":6.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"ohlc":{"ms_of_day":55496251,"open":6.87,"high":6.98,"low":6.25,"close":6.35,"volume":29342925,"count":79778,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"trade":{"ms_of_day":55496251,"sequence":41906375,"size":21,"condition":96,"price":6.3545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55496249,"bid_size":297,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55496249,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21327954,"count":271810,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55496249,"sequence":41906363,"size":3,"condition":115,"price":66.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55496249,"bid_size":297,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55496250,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21328054,"count":271811,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55496250,"sequence":41906366,"size":100,"condition":0,"price":66.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55496249,"bid_size":297,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55496250,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21328065,"count":271812,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55496250,"sequence":41906367,"size":11,"condition":115,"price":66.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55496249,"bid_size":297,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55496250,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21328070,"count":271813,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55496250,"sequence":41906368,"size":5,"condition":115,"price":66.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55496249,"bid_size":297,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55496250,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21328071,"count":271814,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55496250,"sequence":41906369,"size":1,"condition":115,"price":66.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55496249,"bid_size":297,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55496250,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21328076,"count":271815,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55496250,"sequence":41906370,"size":5,"condition":115,"price":66.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55496251,"bid_size":484,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55496252,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21328102,"count":271816,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55496252,"sequence":41906376,"size":26,"condition":115,"price":66.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"quote":{"ms_of_day":55490482,"bid_size":18,"bid_exchange":29,"bid":189.82,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":190.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"ohlc":{"ms_of_day":55496254,"open":269.56,"high":275.54,"low":183.0,"close":189.98,"volume":20373234,"count":325329,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"trade":{"ms_of_day":55496254,"sequence":41906377,"size":70,"condition":115,"price":189.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55496235,"bid_size":320,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55496254,"open":124.56,"high":149.019,"low":87.514,"close":112.788,"volume":1947818805,"count":10741915,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55496254,"sequence":41906378,"size":1,"condition":115,"price":112.7885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55496251,"bid_size":484,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55496257,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21328302,"count":271817,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55496257,"sequence":41906379,"size":200,"condition":0,"price":66.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTEC"},"quote":{"ms_of_day":54902856,"bid_size":100,"bid_exchange":29,"bid":97.54,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":98.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTEC"},"ohlc":{"ms_of_day":55496259,"open":100.47,"high":100.52,"low":97.887,"close":97.887,"volume":1067557,"count":974,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTEC"},"trade":{"ms_of_day":55496259,"sequence":41906382,"size":1,"condition":115,"price":97.8877,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"quote":{"ms_of_day":55496260,"bid_size":104,"bid_exchange":29,"bid":0.23,"bid_condition":0,"ask_size":1273,"ask_exchange":29,"ask":0.2301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"ohlc":{"ms_of_day":55496260,"open":0.5699,"high":0.5699,"low":0.2231,"close":0.23,"volume":11854018,"count":14126,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"trade":{"ms_of_day":55496260,"sequence":41906386,"size":100,"condition":0,"price":0.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"quote":{"ms_of_day":55496260,"bid_size":104,"bid_exchange":29,"bid":0.23,"bid_condition":0,"ask_size":1273,"ask_exchange":29,"ask":0.2301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"ohlc":{"ms_of_day":55496260,"open":0.5699,"high":0.5699,"low":0.2231,"close":0.23,"volume":11854118,"count":14127,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"trade":{"ms_of_day":55496260,"sequence":41906387,"size":100,"condition":0,"price":0.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"quote":{"ms_of_day":55496260,"bid_size":104,"bid_exchange":29,"bid":0.23,"bid_condition":0,"ask_size":1273,"ask_exchange":29,"ask":0.2301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"ohlc":{"ms_of_day":55496260,"open":0.5699,"high":0.5699,"low":0.2231,"close":0.23,"volume":11854218,"count":14128,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"trade":{"ms_of_day":55496260,"sequence":41906388,"size":100,"condition":0,"price":0.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"quote":{"ms_of_day":55496260,"bid_size":104,"bid_exchange":29,"bid":0.23,"bid_condition":0,"ask_size":1273,"ask_exchange":29,"ask":0.2301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"ohlc":{"ms_of_day":55496260,"open":0.5699,"high":0.5699,"low":0.2231,"close":0.23,"volume":11854318,"count":14129,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"trade":{"ms_of_day":55496260,"sequence":41906389,"size":100,"condition":0,"price":0.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"quote":{"ms_of_day":55495087,"bid_size":2532,"bid_exchange":29,"bid":6.52,"bid_condition":0,"ask_size":3863,"ask_exchange":29,"ask":6.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"ohlc":{"ms_of_day":55496260,"open":7.86,"high":8.16,"low":6.29,"close":6.52,"volume":52079709,"count":170621,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"trade":{"ms_of_day":55496260,"sequence":41906384,"size":200,"condition":0,"price":6.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55496245,"bid_size":4350,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55496259,"open":60.8,"high":67.73,"low":59.78,"close":63.45,"volume":248650487,"count":1137614,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55496259,"sequence":41906380,"size":60,"condition":115,"price":63.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPL"},"quote":{"ms_of_day":55483059,"bid_size":304,"bid_exchange":29,"bid":11.01,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":11.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPL"},"ohlc":{"ms_of_day":55496266,"open":12.39,"high":12.94,"low":10.96,"close":11.03,"volume":4947526,"count":48366,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPL"},"trade":{"ms_of_day":55496266,"sequence":41906396,"size":21,"condition":115,"price":11.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55496235,"bid_size":320,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55496263,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947818879,"count":10741916,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55496263,"sequence":41906393,"size":74,"condition":115,"price":112.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55496235,"bid_size":320,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55496263,"open":124.56,"high":149.019,"low":87.514,"close":112.781,"volume":1947818905,"count":10741917,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55496263,"sequence":41906394,"size":26,"condition":115,"price":112.781,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"quote":{"ms_of_day":55496063,"bid_size":210,"bid_exchange":29,"bid":15.03,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":15.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"ohlc":{"ms_of_day":55496270,"open":14.74,"high":15.74,"low":14.1,"close":15.035,"volume":2918875,"count":37514,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"trade":{"ms_of_day":55496270,"sequence":41906405,"size":100,"condition":0,"price":15.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMG"},"quote":{"ms_of_day":55490117,"bid_size":11,"bid_exchange":29,"bid":57.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":57.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMG"},"ohlc":{"ms_of_day":55496259,"open":60.23,"high":60.49,"low":56.5,"close":57.37,"volume":611466,"count":16548,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMG"},"trade":{"ms_of_day":55496259,"sequence":41906381,"size":1,"condition":115,"price":57.3787,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55495531,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":488,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55496260,"open":0.6689,"high":6.66,"low":0.65,"close":4.0615,"volume":28272339,"count":105344,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55496260,"sequence":41906383,"size":145,"condition":0,"price":4.0615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"quote":{"ms_of_day":55495064,"bid_size":139,"bid_exchange":29,"bid":372.76,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":373.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"ohlc":{"ms_of_day":55496265,"open":352.69,"high":374.955,"low":328.45,"close":372.89,"volume":6873820,"count":171273,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"trade":{"ms_of_day":55496265,"sequence":41906395,"size":1,"condition":115,"price":372.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55495782,"bid_size":417,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55496260,"open":201.99,"high":228.656,"low":186.584,"close":202.648,"volume":129841488,"count":1577389,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55496260,"sequence":41906385,"size":1,"condition":115,"price":202.6488,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55495782,"bid_size":417,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55496260,"open":201.99,"high":228.656,"low":186.584,"close":202.621,"volume":129841489,"count":1577390,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55496260,"sequence":41906390,"size":1,"condition":115,"price":202.6212,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"quote":{"ms_of_day":55492233,"bid_size":300,"bid_exchange":29,"bid":61.67,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":61.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"ohlc":{"ms_of_day":55496268,"open":60.01,"high":62.66,"low":57.05,"close":61.7,"volume":4399980,"count":82729,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"trade":{"ms_of_day":55496268,"sequence":41906400,"size":50,"condition":115,"price":61.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55493865,"bid_size":13,"bid_exchange":29,"bid":43.07,"bid_condition":0,"ask_size":426,"ask_exchange":29,"ask":43.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55496260,"open":51.3,"high":62.51,"low":38.0,"close":43.08,"volume":32100131,"count":300242,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55496260,"sequence":41906391,"size":1,"condition":115,"price":43.0888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOCO"},"quote":{"ms_of_day":55477886,"bid_size":200,"bid_exchange":29,"bid":12.43,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":12.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOCO"},"ohlc":{"ms_of_day":55496269,"open":15.21,"high":16.6,"low":12.02,"close":12.44,"volume":79358,"count":1858,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOCO"},"trade":{"ms_of_day":55496269,"sequence":41906403,"size":10,"condition":115,"price":12.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496025,"bid_size":149,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496260,"open":275.25,"high":391.03,"low":168.5,"close":278.93,"volume":581401055,"count":6833707,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496260,"sequence":41906392,"size":2,"condition":115,"price":278.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55496086,"bid_size":600,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":7400,"ask_exchange":29,"ask":45.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55496267,"open":41.51,"high":45.89,"low":40.91,"close":45.65,"volume":49377689,"count":226914,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55496267,"sequence":41906397,"size":175,"condition":0,"price":45.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOCO"},"quote":{"ms_of_day":55496272,"bid_size":186,"bid_exchange":29,"bid":12.43,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":12.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOCO"},"ohlc":{"ms_of_day":55496272,"open":15.21,"high":16.6,"low":12.02,"close":12.45,"volume":79458,"count":1859,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOCO"},"trade":{"ms_of_day":55496272,"sequence":41906410,"size":100,"condition":0,"price":12.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOCO"},"quote":{"ms_of_day":55496272,"bid_size":186,"bid_exchange":29,"bid":12.43,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":12.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOCO"},"ohlc":{"ms_of_day":55496272,"open":15.21,"high":16.6,"low":12.02,"close":12.43,"volume":79472,"count":1860,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOCO"},"trade":{"ms_of_day":55496272,"sequence":41906411,"size":14,"condition":115,"price":12.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"quote":{"ms_of_day":55495064,"bid_size":139,"bid_exchange":29,"bid":372.76,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":373.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"ohlc":{"ms_of_day":55496267,"open":352.69,"high":374.955,"low":328.45,"close":372.99,"volume":6873822,"count":171274,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"trade":{"ms_of_day":55496267,"sequence":41906398,"size":2,"condition":115,"price":372.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55496267,"bid_size":700,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":632,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55496268,"open":41.93,"high":43.389,"low":35.03,"close":35.49,"volume":203300618,"count":1038853,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55496268,"sequence":41906399,"size":10,"condition":115,"price":35.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55496262,"bid_size":577,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55496270,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21328397,"count":271818,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55496270,"sequence":41906404,"size":95,"condition":115,"price":66.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"quote":{"ms_of_day":55494485,"bid_size":584,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":34.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"ohlc":{"ms_of_day":55496269,"open":29.7,"high":35.25,"low":28.54,"close":34.145,"volume":49095410,"count":275813,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"trade":{"ms_of_day":55496269,"sequence":41906401,"size":60,"condition":115,"price":34.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55496262,"bid_size":577,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55496271,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21328430,"count":271819,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55496271,"sequence":41906407,"size":33,"condition":115,"price":66.265,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55495573,"bid_size":242,"bid_exchange":29,"bid":91.73,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55496269,"open":92.85,"high":120.97,"low":76.14,"close":91.7,"volume":96206178,"count":878690,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55496269,"sequence":41906402,"size":100,"condition":4,"price":91.7024,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPTA"},"quote":{"ms_of_day":55491924,"bid_size":647,"bid_exchange":29,"bid":11.17,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPTA"},"ohlc":{"ms_of_day":55496271,"open":8.55,"high":11.8,"low":8.55,"close":11.18,"volume":4501411,"count":42904,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPTA"},"trade":{"ms_of_day":55496271,"sequence":41906406,"size":13,"condition":115,"price":11.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPRO"},"quote":{"ms_of_day":55495999,"bid_size":900,"bid_exchange":29,"bid":78.41,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":78.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPRO"},"ohlc":{"ms_of_day":55496273,"open":89.93,"high":91.42,"low":71.43,"close":78.42,"volume":25108865,"count":171271,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPRO"},"trade":{"ms_of_day":55496273,"sequence":41906413,"size":30,"condition":115,"price":78.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"quote":{"ms_of_day":55494607,"bid_size":1726,"bid_exchange":29,"bid":6.99,"bid_condition":0,"ask_size":792,"ask_exchange":29,"ask":7.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"ohlc":{"ms_of_day":55496271,"open":7.3,"high":7.49,"low":6.8,"close":7.0,"volume":1974726,"count":18737,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"trade":{"ms_of_day":55496271,"sequence":41906408,"size":11,"condition":115,"price":7.0015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"quote":{"ms_of_day":55495366,"bid_size":236,"bid_exchange":29,"bid":148.56,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":148.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"ohlc":{"ms_of_day":55496271,"open":153.19,"high":171.52,"low":146.91,"close":148.66,"volume":31095283,"count":365791,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"trade":{"ms_of_day":55496271,"sequence":41906409,"size":1,"condition":115,"price":148.6682,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"quote":{"ms_of_day":55493746,"bid_size":210,"bid_exchange":29,"bid":157.95,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":158.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"ohlc":{"ms_of_day":55496272,"open":174.0,"high":177.31,"low":145.55,"close":158.01,"volume":21434583,"count":332093,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"trade":{"ms_of_day":55496272,"sequence":41906412,"size":8,"condition":115,"price":158.0112,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"quote":{"ms_of_day":55496253,"bid_size":912,"bid_exchange":29,"bid":13.94,"bid_condition":0,"ask_size":1025,"ask_exchange":29,"ask":13.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"ohlc":{"ms_of_day":55496276,"open":12.4,"high":14.34,"low":12.14,"close":13.94,"volume":28437779,"count":212183,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"trade":{"ms_of_day":55496276,"sequence":41906417,"size":11,"condition":115,"price":13.945,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55492685,"bid_size":87,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55496274,"open":47.2,"high":51.07,"low":45.56,"close":48.29,"volume":9748617,"count":149781,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55496274,"sequence":41906414,"size":1,"condition":115,"price":48.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"quote":{"ms_of_day":55494607,"bid_size":1726,"bid_exchange":29,"bid":6.99,"bid_condition":0,"ask_size":792,"ask_exchange":29,"ask":7.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"ohlc":{"ms_of_day":55496276,"open":7.3,"high":7.49,"low":6.8,"close":7.0,"volume":1974729,"count":18738,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"trade":{"ms_of_day":55496276,"sequence":41906416,"size":3,"condition":115,"price":7.0015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"quote":{"ms_of_day":55493714,"bid_size":93,"bid_exchange":29,"bid":57.72,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":57.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"ohlc":{"ms_of_day":55496275,"open":70.81,"high":72.08,"low":53.63,"close":57.7,"volume":31629567,"count":300044,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"trade":{"ms_of_day":55496275,"sequence":41906415,"size":17,"condition":115,"price":57.7051,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"quote":{"ms_of_day":55496248,"bid_size":100,"bid_exchange":29,"bid":73.0,"bid_condition":0,"ask_size":314,"ask_exchange":29,"ask":73.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"ohlc":{"ms_of_day":55496281,"open":77.39,"high":78.0,"low":72.0,"close":73.0,"volume":8371191,"count":89037,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"trade":{"ms_of_day":55496281,"sequence":41906426,"size":1,"condition":115,"price":73.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55491766,"bid_size":33,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55496281,"open":1048.5,"high":1064.28,"low":887.0,"close":942.49,"volume":12980240,"count":571247,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55496281,"sequence":41906427,"size":1,"condition":115,"price":942.4988,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNTH"},"quote":{"ms_of_day":55489822,"bid_size":10,"bid_exchange":29,"bid":97.95,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":98.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNTH"},"ohlc":{"ms_of_day":55496278,"open":109.86,"high":111.29,"low":94.8,"close":97.99,"volume":5148661,"count":80887,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNTH"},"trade":{"ms_of_day":55496278,"sequence":41906419,"size":1,"condition":115,"price":97.9926,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"quote":{"ms_of_day":55495922,"bid_size":14,"bid_exchange":29,"bid":103.5,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":103.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"ohlc":{"ms_of_day":55496285,"open":103.12,"high":111.04,"low":95.34,"close":103.5,"volume":13796575,"count":168218,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"trade":{"ms_of_day":55496285,"sequence":41906435,"size":7,"condition":115,"price":103.506,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55496266,"bid_size":300,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55496271,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947819005,"count":10741918,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55496271,"sequence":41906421,"size":100,"condition":0,"price":112.78,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"quote":{"ms_of_day":55496279,"bid_size":416,"bid_exchange":29,"bid":6.75,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"ohlc":{"ms_of_day":55496279,"open":6.52,"high":7.5,"low":6.1,"close":6.8,"volume":174689,"count":2104,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"trade":{"ms_of_day":55496279,"sequence":41906422,"size":90,"condition":115,"price":6.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"quote":{"ms_of_day":55496279,"bid_size":416,"bid_exchange":29,"bid":6.75,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"ohlc":{"ms_of_day":55496279,"open":6.52,"high":7.5,"low":6.1,"close":6.8,"volume":174699,"count":2105,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"trade":{"ms_of_day":55496279,"sequence":41906423,"size":10,"condition":115,"price":6.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55496114,"bid_size":3060,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":47.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55496285,"open":45.2,"high":47.74,"low":42.58,"close":47.67,"volume":3889225,"count":13495,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55496285,"sequence":41906433,"size":277,"condition":0,"price":47.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIR"},"quote":{"ms_of_day":55491588,"bid_size":8,"bid_exchange":29,"bid":68.42,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":68.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIR"},"ohlc":{"ms_of_day":55496285,"open":61.66,"high":71.35,"low":61.5,"close":68.45,"volume":557663,"count":18136,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIR"},"trade":{"ms_of_day":55496285,"sequence":41906434,"size":3,"condition":115,"price":68.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"quote":{"ms_of_day":55496279,"bid_size":529,"bid_exchange":29,"bid":27.09,"bid_condition":0,"ask_size":929,"ask_exchange":29,"ask":27.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"ohlc":{"ms_of_day":55496288,"open":32.5,"high":33.21,"low":24.96,"close":27.09,"volume":6395184,"count":79878,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"trade":{"ms_of_day":55496288,"sequence":41906436,"size":17,"condition":115,"price":27.095,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55493252,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55496290,"open":194.27,"high":201.16,"low":178.29,"close":181.95,"volume":379219,"count":13599,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55496290,"sequence":41906439,"size":4200,"condition":0,"price":181.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55493252,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55496290,"open":194.27,"high":201.16,"low":178.29,"close":181.95,"volume":379244,"count":13600,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55496290,"sequence":41906441,"size":25,"condition":115,"price":181.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55493252,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55496290,"open":194.27,"high":201.16,"low":178.29,"close":181.95,"volume":379344,"count":13601,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55496290,"sequence":41906442,"size":100,"condition":0,"price":181.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCEA"},"quote":{"ms_of_day":55486404,"bid_size":91,"bid_exchange":29,"bid":0.0768,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.0787,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCEA"},"ohlc":{"ms_of_day":55496293,"open":0.0801,"high":0.136,"low":0.0561,"close":0.0771,"volume":654166772,"count":213341,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCEA"},"trade":{"ms_of_day":55496293,"sequence":41906443,"size":1,"condition":115,"price":0.0771,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSO"},"quote":{"ms_of_day":55495758,"bid_size":200,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSO"},"ohlc":{"ms_of_day":55496277,"open":90.97,"high":91.08,"low":80.74,"close":86.04,"volume":19927329,"count":103680,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSO"},"trade":{"ms_of_day":55496277,"sequence":41906418,"size":500,"condition":0,"price":86.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"quote":{"ms_of_day":55495931,"bid_size":39,"bid_exchange":29,"bid":73.94,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":74.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"ohlc":{"ms_of_day":55496279,"open":66.13,"high":79.99,"low":66.13,"close":73.96,"volume":2753460,"count":49368,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"trade":{"ms_of_day":55496279,"sequence":41906424,"size":1,"condition":115,"price":73.9624,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UI"},"quote":{"ms_of_day":55446652,"bid_size":40,"bid_exchange":29,"bid":312.02,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":313.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UI"},"ohlc":{"ms_of_day":55496278,"open":324.23,"high":333.57,"low":302.55,"close":313.09,"volume":96863,"count":8491,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UI"},"trade":{"ms_of_day":55496278,"sequence":41906420,"size":1,"condition":115,"price":313.0929,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55492036,"bid_size":947,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55496281,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5540746,"count":79019,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55496281,"sequence":41906425,"size":100,"condition":4,"price":16.1237,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"quote":{"ms_of_day":55490163,"bid_size":8,"bid_exchange":29,"bid":824.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":825.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"ohlc":{"ms_of_day":55496282,"open":918.5,"high":936.0,"low":781.0,"close":825.24,"volume":10619552,"count":393258,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"trade":{"ms_of_day":55496282,"sequence":41906429,"size":10,"condition":115,"price":825.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55496271,"bid_size":250,"bid_exchange":29,"bid":79.68,"bid_condition":0,"ask_size":91,"ask_exchange":29,"ask":79.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55496281,"open":93.77,"high":94.85,"low":77.98,"close":79.68,"volume":30846430,"count":374997,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55496281,"sequence":41906428,"size":1,"condition":115,"price":79.6836,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REG"},"quote":{"ms_of_day":55496284,"bid_size":17,"bid_exchange":29,"bid":72.72,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":72.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REG"},"ohlc":{"ms_of_day":55496284,"open":77.47,"high":77.47,"low":68.53,"close":72.77,"volume":4705329,"count":50425,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REG"},"trade":{"ms_of_day":55496284,"sequence":41906430,"size":2,"condition":115,"price":72.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSY"},"quote":{"ms_of_day":55492176,"bid_size":1,"bid_exchange":29,"bid":40.72,"bid_condition":0,"ask_size":809,"ask_exchange":29,"ask":40.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSY"},"ohlc":{"ms_of_day":55496284,"open":40.99,"high":46.22,"low":39.61,"close":40.62,"volume":7018341,"count":77215,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSY"},"trade":{"ms_of_day":55496284,"sequence":41906431,"size":16,"condition":115,"price":40.6269,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRLB"},"quote":{"ms_of_day":55478221,"bid_size":24,"bid_exchange":29,"bid":37.18,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":37.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRLB"},"ohlc":{"ms_of_day":55496289,"open":37.02,"high":47.0,"low":35.49,"close":37.22,"volume":208477,"count":10155,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRLB"},"trade":{"ms_of_day":55496289,"sequence":41906437,"size":1,"condition":115,"price":37.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRLB"},"quote":{"ms_of_day":55478221,"bid_size":24,"bid_exchange":29,"bid":37.18,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":37.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRLB"},"ohlc":{"ms_of_day":55496289,"open":37.02,"high":47.0,"low":35.49,"close":37.22,"volume":208478,"count":10156,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRLB"},"trade":{"ms_of_day":55496289,"sequence":41906438,"size":1,"condition":115,"price":37.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"quote":{"ms_of_day":55488230,"bid_size":284,"bid_exchange":29,"bid":27.42,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":27.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"ohlc":{"ms_of_day":55496284,"open":27.96,"high":29.0,"low":27.02,"close":27.42,"volume":1868998,"count":34320,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"trade":{"ms_of_day":55496284,"sequence":41906432,"size":2,"condition":115,"price":27.4281,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55494270,"bid_size":330,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55496290,"open":47.74,"high":52.78,"low":45.22,"close":47.705,"volume":55185780,"count":448090,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55496290,"sequence":41906440,"size":100,"condition":0,"price":47.705,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSCI"},"quote":{"ms_of_day":55474138,"bid_size":17,"bid_exchange":29,"bid":568.26,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":568.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSCI"},"ohlc":{"ms_of_day":55496294,"open":572.62,"high":577.08,"low":508.52,"close":568.34,"volume":2235731,"count":89132,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSCI"},"trade":{"ms_of_day":55496294,"sequence":41906444,"size":4,"condition":115,"price":568.3433,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRC"},"quote":{"ms_of_day":55437105,"bid_size":64,"bid_exchange":29,"bid":34.85,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":34.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRC"},"ohlc":{"ms_of_day":55496294,"open":34.01,"high":41.0,"low":30.2,"close":34.91,"volume":4323468,"count":63511,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRC"},"trade":{"ms_of_day":55496294,"sequence":41906445,"size":6,"condition":115,"price":34.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMR"},"quote":{"ms_of_day":55488430,"bid_size":32,"bid_exchange":29,"bid":131.46,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":132.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMR"},"ohlc":{"ms_of_day":55496296,"open":128.67,"high":145.0,"low":125.06,"close":131.975,"volume":493686,"count":20146,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMR"},"trade":{"ms_of_day":55496296,"sequence":41906447,"size":1,"condition":115,"price":131.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHFAN"},"quote":{"ms_of_day":54935336,"bid_size":462,"bid_exchange":29,"bid":16.06,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":16.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHFAN"},"ohlc":{"ms_of_day":55496296,"open":16.8,"high":16.85,"low":15.88,"close":16.1,"volume":271348,"count":1118,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHFAN"},"trade":{"ms_of_day":55496296,"sequence":41906446,"size":1000,"condition":0,"price":16.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"quote":{"ms_of_day":55492042,"bid_size":349,"bid_exchange":29,"bid":145.74,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":145.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"ohlc":{"ms_of_day":55496303,"open":150.35,"high":156.29,"low":140.93,"close":145.761,"volume":6878573,"count":140480,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"trade":{"ms_of_day":55496303,"sequence":41906448,"size":30,"condition":115,"price":145.7612,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55495804,"bid_size":183,"bid_exchange":29,"bid":153.03,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":153.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55496304,"open":145.54,"high":157.85,"low":138.02,"close":153.13,"volume":4420989,"count":83697,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55496304,"sequence":41906449,"size":4,"condition":115,"price":153.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMFL"},"quote":{"ms_of_day":55496265,"bid_size":600,"bid_exchange":29,"bid":54.02,"bid_condition":0,"ask_size":820,"ask_exchange":29,"ask":54.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMFL"},"ohlc":{"ms_of_day":55496305,"open":56.26,"high":56.55,"low":52.05,"close":54.02,"volume":1620691,"count":9391,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMFL"},"trade":{"ms_of_day":55496305,"sequence":41906450,"size":37,"condition":115,"price":54.0257,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"quote":{"ms_of_day":55494896,"bid_size":311,"bid_exchange":29,"bid":17.97,"bid_condition":0,"ask_size":1140,"ask_exchange":29,"ask":17.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"ohlc":{"ms_of_day":55496305,"open":17.6,"high":20.0,"low":16.21,"close":17.97,"volume":7342032,"count":76737,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"trade":{"ms_of_day":55496305,"sequence":41906452,"size":2,"condition":115,"price":17.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55496142,"bid_size":20600,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":44482,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55496312,"open":10.61,"high":11.7,"low":10.61,"close":11.683,"volume":208206986,"count":91209,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55496312,"sequence":41906463,"size":2958,"condition":0,"price":11.6833,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55496233,"bid_size":2508,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":1086,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55496314,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44123241,"count":126117,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55496314,"sequence":41906465,"size":3500,"condition":0,"price":29.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"quote":{"ms_of_day":55495412,"bid_size":800,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":803,"ask_exchange":29,"ask":9.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"ohlc":{"ms_of_day":55496316,"open":9.03,"high":9.76,"low":9.03,"close":9.27,"volume":5715709,"count":38771,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"trade":{"ms_of_day":55496316,"sequence":41906468,"size":1443,"condition":0,"price":9.2707,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55495804,"bid_size":183,"bid_exchange":29,"bid":153.03,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":153.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55496307,"open":145.54,"high":157.85,"low":138.02,"close":153.05,"volume":4421089,"count":83698,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55496307,"sequence":41906456,"size":100,"condition":0,"price":153.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"quote":{"ms_of_day":55495572,"bid_size":4,"bid_exchange":29,"bid":100.79,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":100.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"ohlc":{"ms_of_day":55496318,"open":108.49,"high":114.45,"low":96.38,"close":100.79,"volume":23800678,"count":355824,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"trade":{"ms_of_day":55496318,"sequence":41906469,"size":1,"condition":115,"price":100.7985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55495804,"bid_size":183,"bid_exchange":29,"bid":153.03,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":153.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55496307,"open":145.54,"high":157.85,"low":138.02,"close":153.03,"volume":4421189,"count":83699,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55496307,"sequence":41906457,"size":100,"condition":0,"price":153.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXDO"},"quote":{"ms_of_day":55419238,"bid_size":21,"bid_exchange":29,"bid":5.44,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":5.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXDO"},"ohlc":{"ms_of_day":55496311,"open":5.99,"high":7.34,"low":5.3,"close":5.45,"volume":2380441,"count":13718,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXDO"},"trade":{"ms_of_day":55496311,"sequence":41906462,"size":60,"condition":115,"price":5.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55495491,"bid_size":39,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55496322,"open":75.47,"high":76.99,"low":68.14,"close":71.57,"volume":6224412,"count":91776,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55496322,"sequence":41906471,"size":10,"condition":115,"price":71.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55495940,"bid_size":315,"bid_exchange":29,"bid":106.94,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":106.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55496314,"open":102.16,"high":116.11,"low":92.11,"close":106.95,"volume":105014706,"count":865844,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55496314,"sequence":41906464,"size":50,"condition":115,"price":106.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55495491,"bid_size":39,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55496322,"open":75.47,"high":76.99,"low":68.14,"close":71.57,"volume":6224415,"count":91777,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55496322,"sequence":41906472,"size":3,"condition":115,"price":71.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55496142,"bid_size":20600,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":44482,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55496324,"open":10.61,"high":11.7,"low":10.61,"close":11.68,"volume":208214593,"count":91210,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55496324,"sequence":41906474,"size":7607,"condition":0,"price":11.6801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"quote":{"ms_of_day":55484897,"bid_size":1,"bid_exchange":29,"bid":426.41,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":426.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"ohlc":{"ms_of_day":55496315,"open":448.3,"high":455.96,"low":400.5,"close":426.49,"volume":3081407,"count":100316,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"trade":{"ms_of_day":55496315,"sequence":41906467,"size":1,"condition":115,"price":426.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIW"},"quote":{"ms_of_day":55492866,"bid_size":148,"bid_exchange":29,"bid":29.18,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":29.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIW"},"ohlc":{"ms_of_day":55496319,"open":29.36,"high":30.99,"low":27.63,"close":29.19,"volume":2543417,"count":45523,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIW"},"trade":{"ms_of_day":55496319,"sequence":41906470,"size":2,"condition":115,"price":29.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"quote":{"ms_of_day":55478219,"bid_size":106,"bid_exchange":29,"bid":30.72,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":30.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"ohlc":{"ms_of_day":55496325,"open":33.52,"high":35.84,"low":29.23,"close":30.78,"volume":2894748,"count":38853,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"trade":{"ms_of_day":55496325,"sequence":41906476,"size":100,"condition":0,"price":30.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"quote":{"ms_of_day":55496306,"bid_size":101,"bid_exchange":29,"bid":47.54,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":47.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"ohlc":{"ms_of_day":55496306,"open":50.89,"high":54.0,"low":47.29,"close":47.56,"volume":6392718,"count":77075,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"trade":{"ms_of_day":55496306,"sequence":41906453,"size":4,"condition":115,"price":47.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"quote":{"ms_of_day":55493126,"bid_size":10,"bid_exchange":29,"bid":113.56,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":113.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"ohlc":{"ms_of_day":55496310,"open":162.95,"high":169.99,"low":106.0,"close":113.83,"volume":19488539,"count":264022,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"trade":{"ms_of_day":55496310,"sequence":41906460,"size":100,"condition":4,"price":113.8395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55496314,"bid_size":101,"bid_exchange":29,"bid":168.77,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":168.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55496314,"open":173.06,"high":179.24,"low":164.0,"close":168.78,"volume":19971414,"count":306302,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55496314,"sequence":41906466,"size":4,"condition":115,"price":168.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"quote":{"ms_of_day":55495189,"bid_size":396,"bid_exchange":29,"bid":123.19,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":123.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"ohlc":{"ms_of_day":55496325,"open":119.4,"high":123.65,"low":111.25,"close":123.2,"volume":3977133,"count":81745,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"trade":{"ms_of_day":55496325,"sequence":41906478,"size":100,"condition":0,"price":123.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55484077,"bid_size":26,"bid_exchange":29,"bid":180.16,"bid_condition":0,"ask_size":340,"ask_exchange":29,"ask":180.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55496305,"open":197.78,"high":202.5,"low":175.15,"close":180.22,"volume":3430401,"count":94695,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55496305,"sequence":41906451,"size":3,"condition":115,"price":180.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55484077,"bid_size":26,"bid_exchange":29,"bid":180.16,"bid_condition":0,"ask_size":340,"ask_exchange":29,"ask":180.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55496306,"open":197.78,"high":202.5,"low":175.15,"close":180.22,"volume":3430403,"count":94696,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55496306,"sequence":41906454,"size":2,"condition":115,"price":180.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55484077,"bid_size":26,"bid_exchange":29,"bid":180.16,"bid_condition":0,"ask_size":340,"ask_exchange":29,"ask":180.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55496307,"open":197.78,"high":202.5,"low":175.15,"close":180.22,"volume":3430404,"count":94697,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55496307,"sequence":41906455,"size":1,"condition":115,"price":180.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLBE"},"quote":{"ms_of_day":55493452,"bid_size":311,"bid_exchange":29,"bid":37.22,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":37.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLBE"},"ohlc":{"ms_of_day":55496308,"open":40.56,"high":48.1,"low":33.52,"close":37.24,"volume":6867639,"count":75448,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLBE"},"trade":{"ms_of_day":55496308,"sequence":41906458,"size":9,"condition":115,"price":37.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"quote":{"ms_of_day":55487138,"bid_size":26,"bid_exchange":29,"bid":108.27,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":108.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"ohlc":{"ms_of_day":55496309,"open":109.1,"high":114.89,"low":102.9,"close":108.26,"volume":2552242,"count":56874,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"trade":{"ms_of_day":55496309,"sequence":41906459,"size":100,"condition":0,"price":108.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"quote":{"ms_of_day":55490326,"bid_size":5153,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6556,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"ohlc":{"ms_of_day":55496310,"open":2.47,"high":3.42,"low":2.315,"close":3.125,"volume":30248493,"count":88737,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"trade":{"ms_of_day":55496310,"sequence":41906461,"size":86,"condition":115,"price":3.125,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55496287,"bid_size":1677,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55496323,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21328431,"count":271820,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55496323,"sequence":41906473,"size":1,"condition":115,"price":66.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAL"},"quote":{"ms_of_day":55489982,"bid_size":463,"bid_exchange":29,"bid":28.89,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":29.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAL"},"ohlc":{"ms_of_day":55496327,"open":39.49,"high":45.51,"low":26.01,"close":29.0,"volume":5237398,"count":59563,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAL"},"trade":{"ms_of_day":55496327,"sequence":41906482,"size":5,"condition":115,"price":29.0018,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIP"},"quote":{"ms_of_day":55487227,"bid_size":305,"bid_exchange":29,"bid":6.24,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":6.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIP"},"ohlc":{"ms_of_day":55496324,"open":7.09,"high":7.09,"low":5.29,"close":6.245,"volume":2243211,"count":35365,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIP"},"trade":{"ms_of_day":55496324,"sequence":41906475,"size":6,"condition":115,"price":6.245,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"K"},"quote":{"ms_of_day":55489079,"bid_size":451,"bid_exchange":29,"bid":82.46,"bid_condition":0,"ask_size":1064,"ask_exchange":29,"ask":82.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"K"},"ohlc":{"ms_of_day":55496327,"open":82.84,"high":82.84,"low":82.14,"close":82.47,"volume":4513427,"count":51850,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"K"},"trade":{"ms_of_day":55496327,"sequence":41906483,"size":1,"condition":96,"price":82.4727,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"K"},"quote":{"ms_of_day":55489079,"bid_size":451,"bid_exchange":29,"bid":82.46,"bid_condition":0,"ask_size":1064,"ask_exchange":29,"ask":82.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"K"},"ohlc":{"ms_of_day":55496327,"open":82.84,"high":82.84,"low":82.14,"close":82.47,"volume":4513429,"count":51851,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"K"},"trade":{"ms_of_day":55496327,"sequence":41906484,"size":2,"condition":96,"price":82.4727,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"quote":{"ms_of_day":55496265,"bid_size":100,"bid_exchange":29,"bid":173.4,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":173.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"ohlc":{"ms_of_day":55496330,"open":174.26,"high":178.4,"low":165.26,"close":173.41,"volume":9655488,"count":70687,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"trade":{"ms_of_day":55496330,"sequence":41906486,"size":29,"condition":115,"price":173.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"quote":{"ms_of_day":55478219,"bid_size":106,"bid_exchange":29,"bid":30.72,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":30.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"ohlc":{"ms_of_day":55496325,"open":33.52,"high":35.84,"low":29.23,"close":30.78,"volume":2894848,"count":38854,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"trade":{"ms_of_day":55496325,"sequence":41906477,"size":100,"condition":0,"price":30.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"quote":{"ms_of_day":55495189,"bid_size":396,"bid_exchange":29,"bid":123.19,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":123.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"ohlc":{"ms_of_day":55496325,"open":119.4,"high":123.65,"low":111.25,"close":123.2,"volume":3977333,"count":81746,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"trade":{"ms_of_day":55496325,"sequence":41906479,"size":200,"condition":0,"price":123.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"quote":{"ms_of_day":55495189,"bid_size":396,"bid_exchange":29,"bid":123.19,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":123.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"ohlc":{"ms_of_day":55496325,"open":119.4,"high":123.65,"low":111.25,"close":123.2,"volume":3977433,"count":81747,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"trade":{"ms_of_day":55496325,"sequence":41906480,"size":100,"condition":0,"price":123.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"quote":{"ms_of_day":55495189,"bid_size":396,"bid_exchange":29,"bid":123.19,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":123.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"ohlc":{"ms_of_day":55496326,"open":119.4,"high":123.65,"low":111.25,"close":123.2,"volume":3977633,"count":81748,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"trade":{"ms_of_day":55496326,"sequence":41906481,"size":200,"condition":0,"price":123.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55496287,"bid_size":1677,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55496329,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21328531,"count":271821,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55496329,"sequence":41906485,"size":100,"condition":0,"price":66.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"quote":{"ms_of_day":55491877,"bid_size":100,"bid_exchange":29,"bid":6.62,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":6.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"ohlc":{"ms_of_day":55496334,"open":3.73,"high":7.4,"low":3.52,"close":6.82,"volume":37164,"count":598,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"trade":{"ms_of_day":55496334,"sequence":41906488,"size":10,"condition":115,"price":6.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVXY"},"quote":{"ms_of_day":55496185,"bid_size":301,"bid_exchange":29,"bid":20.4,"bid_condition":0,"ask_size":2061,"ask_exchange":29,"ask":20.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVXY"},"ohlc":{"ms_of_day":55496340,"open":22.77,"high":30.19,"low":19.17,"close":20.41,"volume":76716585,"count":399181,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVXY"},"trade":{"ms_of_day":55496340,"sequence":41906492,"size":1500,"condition":0,"price":20.4199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"quote":{"ms_of_day":55496237,"bid_size":90,"bid_exchange":29,"bid":92.34,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":92.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"ohlc":{"ms_of_day":55496331,"open":90.92,"high":94.06,"low":85.72,"close":92.37,"volume":5989622,"count":110117,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"trade":{"ms_of_day":55496331,"sequence":41906487,"size":2,"condition":115,"price":92.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"quote":{"ms_of_day":55496295,"bid_size":151,"bid_exchange":29,"bid":41.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"ohlc":{"ms_of_day":55496341,"open":41.49,"high":42.03,"low":39.71,"close":41.15,"volume":1439428,"count":24405,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"trade":{"ms_of_day":55496341,"sequence":41906493,"size":5,"condition":115,"price":41.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPLX"},"quote":{"ms_of_day":55491423,"bid_size":497,"bid_exchange":29,"bid":53.65,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":53.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPLX"},"ohlc":{"ms_of_day":55496339,"open":54.48,"high":54.79,"low":53.45,"close":53.66,"volume":1767157,"count":13593,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPLX"},"trade":{"ms_of_day":55496339,"sequence":41906490,"size":31,"condition":115,"price":53.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55495301,"bid_size":18931,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":9082,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55496342,"open":14.45,"high":14.555,"low":11.09,"close":11.185,"volume":236538512,"count":388246,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55496342,"sequence":41906494,"size":100,"condition":0,"price":11.185,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MET"},"quote":{"ms_of_day":55495507,"bid_size":112,"bid_exchange":29,"bid":83.49,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":83.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MET"},"ohlc":{"ms_of_day":55496338,"open":79.15,"high":84.23,"low":78.2,"close":83.51,"volume":2627810,"count":45294,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MET"},"trade":{"ms_of_day":55496338,"sequence":41906489,"size":3,"condition":115,"price":83.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MVST"},"quote":{"ms_of_day":55493930,"bid_size":4795,"bid_exchange":29,"bid":1.22,"bid_condition":0,"ask_size":25564,"ask_exchange":29,"ask":1.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MVST"},"ohlc":{"ms_of_day":55496342,"open":1.44,"high":1.49,"low":1.22,"close":1.22,"volume":5310013,"count":14769,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MVST"},"trade":{"ms_of_day":55496342,"sequence":41906497,"size":100,"condition":0,"price":1.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55496314,"bid_size":320,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55496332,"open":124.56,"high":149.019,"low":87.514,"close":112.785,"volume":1947819006,"count":10741919,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55496332,"sequence":41906491,"size":1,"condition":115,"price":112.785,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"quote":{"ms_of_day":55496141,"bid_size":110,"bid_exchange":29,"bid":427.16,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":427.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"ohlc":{"ms_of_day":55496342,"open":490.01,"high":495.27,"low":409.5,"close":427.47,"volume":3072581,"count":84947,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"trade":{"ms_of_day":55496342,"sequence":41906496,"size":50,"condition":115,"price":427.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55495849,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":286.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55496346,"open":254.89,"high":327.92,"low":230.0,"close":286.72,"volume":40339936,"count":533390,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55496346,"sequence":41906501,"size":1,"condition":115,"price":286.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55492562,"bid_size":10,"bid_exchange":29,"bid":52.02,"bid_condition":0,"ask_size":227,"ask_exchange":29,"ask":52.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55496354,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7409305,"count":121324,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55496354,"sequence":41906506,"size":3,"condition":115,"price":52.0267,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55496317,"bid_size":178,"bid_exchange":29,"bid":84.9,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55496342,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20620925,"count":334049,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55496342,"sequence":41906495,"size":2,"condition":115,"price":84.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55496170,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55496344,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241424899,"count":411953,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55496344,"sequence":41906498,"size":289,"condition":0,"price":24.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55496170,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55496346,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241424949,"count":411954,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55496346,"sequence":41906500,"size":50,"condition":96,"price":24.9725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55496170,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55496346,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241425010,"count":411955,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55496346,"sequence":41906502,"size":61,"condition":115,"price":24.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBR"},"quote":{"ms_of_day":55478221,"bid_size":32,"bid_exchange":29,"bid":42.78,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":43.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBR"},"ohlc":{"ms_of_day":55496345,"open":38.24,"high":44.85,"low":36.83,"close":42.89,"volume":924743,"count":30293,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBR"},"trade":{"ms_of_day":55496345,"sequence":41906499,"size":1,"condition":115,"price":42.895,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"quote":{"ms_of_day":55489682,"bid_size":149,"bid_exchange":29,"bid":60.26,"bid_condition":0,"ask_size":354,"ask_exchange":29,"ask":60.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"ohlc":{"ms_of_day":55496347,"open":58.13,"high":67.38,"low":57.22,"close":60.32,"volume":9884651,"count":110377,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"trade":{"ms_of_day":55496347,"sequence":41906503,"size":1,"condition":115,"price":60.3215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRDS"},"quote":{"ms_of_day":55478221,"bid_size":934,"bid_exchange":29,"bid":9.43,"bid_condition":0,"ask_size":653,"ask_exchange":29,"ask":9.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRDS"},"ohlc":{"ms_of_day":55496350,"open":9.02,"high":9.88,"low":8.76,"close":9.43,"volume":4166833,"count":44399,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRDS"},"trade":{"ms_of_day":55496350,"sequence":41906505,"size":1,"condition":115,"price":9.4378,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGC"},"quote":{"ms_of_day":55496348,"bid_size":24,"bid_exchange":29,"bid":34.01,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":35.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGC"},"ohlc":{"ms_of_day":55496348,"open":4.58,"high":72.99,"low":3.99,"close":34.4,"volume":5004614,"count":82723,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGC"},"trade":{"ms_of_day":55496348,"sequence":41906504,"size":20,"condition":115,"price":34.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"quote":{"ms_of_day":55496180,"bid_size":312,"bid_exchange":29,"bid":67.26,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":67.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"ohlc":{"ms_of_day":55496357,"open":66.31,"high":70.39,"low":61.07,"close":67.3,"volume":38268738,"count":276254,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"trade":{"ms_of_day":55496357,"sequence":41906510,"size":80,"condition":96,"price":67.3001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"quote":{"ms_of_day":55495728,"bid_size":260,"bid_exchange":29,"bid":20.59,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":20.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"ohlc":{"ms_of_day":55496357,"open":25.39,"high":25.39,"low":19.12,"close":20.6,"volume":5076572,"count":38569,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"trade":{"ms_of_day":55496357,"sequence":41906511,"size":10,"condition":115,"price":20.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496025,"bid_size":149,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496355,"open":275.25,"high":391.03,"low":168.5,"close":278.9,"volume":581401175,"count":6833708,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496355,"sequence":41906507,"size":120,"condition":0,"price":278.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"quote":{"ms_of_day":55478688,"bid_size":1315,"bid_exchange":29,"bid":2.21,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":2.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"ohlc":{"ms_of_day":55496359,"open":1.31,"high":2.73,"low":1.25,"close":2.21,"volume":40609689,"count":128273,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"trade":{"ms_of_day":55496359,"sequence":41906513,"size":100,"condition":0,"price":2.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"quote":{"ms_of_day":55495728,"bid_size":260,"bid_exchange":29,"bid":20.59,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":20.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"ohlc":{"ms_of_day":55496364,"open":25.39,"high":25.39,"low":19.12,"close":20.6,"volume":5076772,"count":38570,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"trade":{"ms_of_day":55496364,"sequence":41906517,"size":200,"condition":0,"price":20.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLE"},"quote":{"ms_of_day":55495628,"bid_size":416,"bid_exchange":29,"bid":13.02,"bid_condition":0,"ask_size":949,"ask_exchange":29,"ask":13.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLE"},"ohlc":{"ms_of_day":55496365,"open":14.7,"high":15.0,"low":12.93,"close":13.025,"volume":8350953,"count":79462,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLE"},"trade":{"ms_of_day":55496365,"sequence":41906519,"size":1,"condition":115,"price":13.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEAM"},"quote":{"ms_of_day":55490526,"bid_size":220,"bid_exchange":29,"bid":22.5,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":22.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEAM"},"ohlc":{"ms_of_day":55496358,"open":25.56,"high":25.99,"low":21.55,"close":22.51,"volume":7170579,"count":56878,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEAM"},"trade":{"ms_of_day":55496358,"sequence":41906512,"size":6,"condition":115,"price":22.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"quote":{"ms_of_day":55496241,"bid_size":297,"bid_exchange":29,"bid":39.92,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":39.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"ohlc":{"ms_of_day":55496369,"open":38.25,"high":40.21,"low":37.4,"close":39.93,"volume":6132182,"count":74943,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"trade":{"ms_of_day":55496369,"sequence":41906535,"size":24,"condition":115,"price":39.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"quote":{"ms_of_day":55489904,"bid_size":106,"bid_exchange":29,"bid":65.55,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":65.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"ohlc":{"ms_of_day":55496356,"open":71.33,"high":72.35,"low":59.85,"close":65.57,"volume":6449968,"count":85468,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"trade":{"ms_of_day":55496356,"sequence":41906508,"size":5,"condition":115,"price":65.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDYN"},"quote":{"ms_of_day":55479675,"bid_size":485,"bid_exchange":29,"bid":16.39,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":16.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDYN"},"ohlc":{"ms_of_day":55496365,"open":19.5,"high":19.64,"low":16.25,"close":16.41,"volume":5142990,"count":61909,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDYN"},"trade":{"ms_of_day":55496365,"sequence":41906521,"size":100,"condition":0,"price":16.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDYN"},"quote":{"ms_of_day":55479675,"bid_size":485,"bid_exchange":29,"bid":16.39,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":16.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDYN"},"ohlc":{"ms_of_day":55496366,"open":19.5,"high":19.64,"low":16.25,"close":16.41,"volume":5143090,"count":61910,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDYN"},"trade":{"ms_of_day":55496366,"sequence":41906522,"size":100,"condition":0,"price":16.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTMI"},"quote":{"ms_of_day":55485604,"bid_size":202,"bid_exchange":29,"bid":21.59,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":21.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTMI"},"ohlc":{"ms_of_day":55496356,"open":22.11,"high":23.46,"low":21.0,"close":21.63,"volume":4484408,"count":29123,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTMI"},"trade":{"ms_of_day":55496356,"sequence":41906509,"size":1,"condition":115,"price":21.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"quote":{"ms_of_day":55495364,"bid_size":102,"bid_exchange":29,"bid":54.42,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":54.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"ohlc":{"ms_of_day":55496363,"open":52.63,"high":55.8,"low":52.55,"close":54.44,"volume":3005432,"count":48341,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"trade":{"ms_of_day":55496363,"sequence":41906515,"size":1,"condition":115,"price":54.4474,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"quote":{"ms_of_day":55495056,"bid_size":2312,"bid_exchange":29,"bid":26.07,"bid_condition":0,"ask_size":1051,"ask_exchange":29,"ask":26.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"ohlc":{"ms_of_day":55496360,"open":28.14,"high":29.78,"low":25.83,"close":26.07,"volume":45374173,"count":299733,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"trade":{"ms_of_day":55496360,"sequence":41906514,"size":100,"condition":0,"price":26.075,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDYN"},"quote":{"ms_of_day":55479675,"bid_size":485,"bid_exchange":29,"bid":16.39,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":16.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDYN"},"ohlc":{"ms_of_day":55496366,"open":19.5,"high":19.64,"low":16.25,"close":16.41,"volume":5143100,"count":61911,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDYN"},"trade":{"ms_of_day":55496366,"sequence":41906523,"size":10,"condition":115,"price":16.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55496186,"bid_size":8035,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55496363,"open":26.02,"high":28.42,"low":24.06,"close":28.28,"volume":90865947,"count":351520,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55496363,"sequence":41906516,"size":100,"condition":4,"price":28.2899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"quote":{"ms_of_day":55495383,"bid_size":100,"bid_exchange":29,"bid":101.82,"bid_condition":0,"ask_size":221,"ask_exchange":29,"ask":101.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"ohlc":{"ms_of_day":55496364,"open":104.99,"high":105.42,"low":95.0,"close":101.928,"volume":2930569,"count":59863,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"trade":{"ms_of_day":55496364,"sequence":41906518,"size":2,"condition":96,"price":101.9285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"quote":{"ms_of_day":55496366,"bid_size":416,"bid_exchange":29,"bid":6.75,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"ohlc":{"ms_of_day":55496366,"open":6.52,"high":7.5,"low":6.1,"close":6.8,"volume":174749,"count":2106,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"trade":{"ms_of_day":55496366,"sequence":41906524,"size":50,"condition":115,"price":6.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDYN"},"quote":{"ms_of_day":55479675,"bid_size":485,"bid_exchange":29,"bid":16.39,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":16.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDYN"},"ohlc":{"ms_of_day":55496366,"open":19.5,"high":19.64,"low":16.25,"close":16.41,"volume":5143120,"count":61912,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDYN"},"trade":{"ms_of_day":55496366,"sequence":41906525,"size":20,"condition":115,"price":16.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"quote":{"ms_of_day":55495053,"bid_size":124,"bid_exchange":29,"bid":56.36,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":56.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"ohlc":{"ms_of_day":55496365,"open":57.83,"high":59.03,"low":54.3,"close":56.32,"volume":18192612,"count":296135,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"trade":{"ms_of_day":55496365,"sequence":41906520,"size":100,"condition":4,"price":56.3295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBL"},"quote":{"ms_of_day":55494589,"bid_size":105,"bid_exchange":29,"bid":140.28,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":140.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBL"},"ohlc":{"ms_of_day":55496367,"open":136.67,"high":144.74,"low":129.92,"close":140.38,"volume":2561989,"count":67322,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBL"},"trade":{"ms_of_day":55496367,"sequence":41906526,"size":2,"condition":115,"price":140.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBL"},"quote":{"ms_of_day":55494589,"bid_size":105,"bid_exchange":29,"bid":140.28,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":140.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBL"},"ohlc":{"ms_of_day":55496367,"open":136.67,"high":144.74,"low":129.92,"close":140.38,"volume":2561999,"count":67323,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBL"},"trade":{"ms_of_day":55496367,"sequence":41906527,"size":10,"condition":115,"price":140.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"quote":{"ms_of_day":55495205,"bid_size":843,"bid_exchange":29,"bid":11.56,"bid_condition":0,"ask_size":430,"ask_exchange":29,"ask":11.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"ohlc":{"ms_of_day":55496367,"open":9.41,"high":11.73,"low":9.2,"close":11.56,"volume":17086683,"count":107132,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"trade":{"ms_of_day":55496367,"sequence":41906529,"size":5,"condition":115,"price":11.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55494431,"bid_size":400,"bid_exchange":29,"bid":37.11,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":37.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55496368,"open":38.99,"high":40.0,"low":35.91,"close":37.13,"volume":14273079,"count":136720,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55496368,"sequence":41906531,"size":56,"condition":115,"price":37.13,"exchange":57,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"quote":{"ms_of_day":55496241,"bid_size":297,"bid_exchange":29,"bid":39.92,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":39.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"ohlc":{"ms_of_day":55496369,"open":38.25,"high":40.21,"low":37.4,"close":39.93,"volume":6132196,"count":74944,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"trade":{"ms_of_day":55496369,"sequence":41906536,"size":14,"condition":115,"price":39.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDYN"},"quote":{"ms_of_day":55479675,"bid_size":485,"bid_exchange":29,"bid":16.39,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":16.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDYN"},"ohlc":{"ms_of_day":55496367,"open":19.5,"high":19.64,"low":16.25,"close":16.41,"volume":5143150,"count":61913,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDYN"},"trade":{"ms_of_day":55496367,"sequence":41906528,"size":30,"condition":115,"price":16.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"quote":{"ms_of_day":55496371,"bid_size":64,"bid_exchange":29,"bid":59.36,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":59.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"ohlc":{"ms_of_day":55496371,"open":58.32,"high":61.53,"low":57.08,"close":59.38,"volume":977691,"count":27599,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"trade":{"ms_of_day":55496371,"sequence":41906538,"size":100,"condition":0,"price":59.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"quote":{"ms_of_day":55496241,"bid_size":297,"bid_exchange":29,"bid":39.92,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":39.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"ohlc":{"ms_of_day":55496369,"open":38.25,"high":40.21,"low":37.4,"close":39.93,"volume":6132358,"count":74945,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"trade":{"ms_of_day":55496369,"sequence":41906537,"size":162,"condition":0,"price":39.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"quote":{"ms_of_day":55496371,"bid_size":64,"bid_exchange":29,"bid":59.36,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":59.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"ohlc":{"ms_of_day":55496371,"open":58.32,"high":61.53,"low":57.08,"close":59.38,"volume":977791,"count":27600,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"trade":{"ms_of_day":55496371,"sequence":41906539,"size":100,"condition":0,"price":59.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"quote":{"ms_of_day":55496371,"bid_size":64,"bid_exchange":29,"bid":59.36,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":59.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"ohlc":{"ms_of_day":55496371,"open":58.32,"high":61.53,"low":57.08,"close":59.38,"volume":977891,"count":27601,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"trade":{"ms_of_day":55496371,"sequence":41906540,"size":100,"condition":0,"price":59.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"quote":{"ms_of_day":55495146,"bid_size":15,"bid_exchange":29,"bid":16.54,"bid_condition":0,"ask_size":392,"ask_exchange":29,"ask":16.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"ohlc":{"ms_of_day":55496368,"open":15.716,"high":17.248,"low":15.01,"close":16.545,"volume":8445580,"count":63241,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"trade":{"ms_of_day":55496368,"sequence":41906530,"size":15,"condition":115,"price":16.545,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRLB"},"quote":{"ms_of_day":55478221,"bid_size":24,"bid_exchange":29,"bid":37.18,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":37.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRLB"},"ohlc":{"ms_of_day":55496371,"open":37.02,"high":47.0,"low":35.49,"close":37.22,"volume":208480,"count":10157,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRLB"},"trade":{"ms_of_day":55496371,"sequence":41906543,"size":2,"condition":115,"price":37.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55496170,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55496371,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241425149,"count":411956,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55496371,"sequence":41906541,"size":139,"condition":0,"price":24.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDYN"},"quote":{"ms_of_day":55479675,"bid_size":485,"bid_exchange":29,"bid":16.39,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":16.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDYN"},"ohlc":{"ms_of_day":55496368,"open":19.5,"high":19.64,"low":16.25,"close":16.41,"volume":5143180,"count":61914,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDYN"},"trade":{"ms_of_day":55496368,"sequence":41906532,"size":30,"condition":115,"price":16.415,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55496267,"bid_size":700,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":632,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55496368,"open":41.93,"high":43.389,"low":35.03,"close":35.49,"volume":203300918,"count":1038854,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55496368,"sequence":41906533,"size":300,"condition":95,"price":35.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55496170,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55496371,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241425771,"count":411957,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55496371,"sequence":41906542,"size":622,"condition":0,"price":24.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55496368,"bid_size":600,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":632,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55496368,"open":41.93,"high":43.389,"low":35.03,"close":35.49,"volume":203301018,"count":1038855,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55496368,"sequence":41906534,"size":100,"condition":95,"price":35.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55496241,"bid_size":120,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":91.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55496374,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276978481,"count":1851822,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55496374,"sequence":41906544,"size":327,"condition":0,"price":91.7545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55496241,"bid_size":120,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":91.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55496374,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276978482,"count":1851823,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55496374,"sequence":41906545,"size":1,"condition":96,"price":91.7545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55493048,"bid_size":611,"bid_exchange":29,"bid":117.54,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":117.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55496374,"open":118.31,"high":121.5,"low":115.88,"close":117.56,"volume":12532591,"count":202645,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55496374,"sequence":41906546,"size":83,"condition":115,"price":117.5619,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55495911,"bid_size":3112,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55496376,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67412555,"count":341989,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55496376,"sequence":41906550,"size":416,"condition":0,"price":23.4859,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55495998,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55496378,"open":260.12,"high":275.8,"low":210.91,"close":250.12,"volume":56637783,"count":852797,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55496378,"sequence":41906559,"size":39,"condition":115,"price":250.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"quote":{"ms_of_day":55490556,"bid_size":8,"bid_exchange":29,"bid":238.09,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":238.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"ohlc":{"ms_of_day":55496387,"open":280.11,"high":295.58,"low":219.57,"close":238.25,"volume":9346826,"count":100292,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"trade":{"ms_of_day":55496387,"sequence":41906584,"size":1,"condition":115,"price":238.2543,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55492110,"bid_size":30,"bid_exchange":29,"bid":19.36,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55496380,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6756308,"count":75350,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55496380,"sequence":41906563,"size":4,"condition":115,"price":19.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55496381,"open":577.24,"high":584.34,"low":516.0,"close":557.99,"volume":11717997,"count":325409,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55496381,"sequence":41906564,"size":17,"condition":115,"price":557.9937,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55496381,"bid_size":16,"bid_exchange":29,"bid":37.12,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":37.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55496381,"open":38.99,"high":40.0,"low":35.91,"close":37.12,"volume":14273080,"count":136721,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55496381,"sequence":41906565,"size":1,"condition":115,"price":37.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55496381,"bid_size":106,"bid_exchange":29,"bid":37.12,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":37.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55496381,"open":38.99,"high":40.0,"low":35.91,"close":37.11,"volume":14273097,"count":136722,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55496381,"sequence":41906566,"size":17,"condition":115,"price":37.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55496381,"bid_size":384,"bid_exchange":29,"bid":37.11,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":37.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55496381,"open":38.99,"high":40.0,"low":35.91,"close":37.12,"volume":14273197,"count":136723,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55496381,"sequence":41906567,"size":100,"condition":95,"price":37.12,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55496381,"bid_size":384,"bid_exchange":29,"bid":37.11,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":37.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55496381,"open":38.99,"high":40.0,"low":35.91,"close":37.12,"volume":14273235,"count":136724,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55496381,"sequence":41906568,"size":38,"condition":115,"price":37.12,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55496381,"bid_size":344,"bid_exchange":29,"bid":37.11,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":37.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55496381,"open":38.99,"high":40.0,"low":35.91,"close":37.12,"volume":14273251,"count":136725,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55496381,"sequence":41906569,"size":16,"condition":115,"price":37.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55496381,"bid_size":344,"bid_exchange":29,"bid":37.11,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":37.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55496381,"open":38.99,"high":40.0,"low":35.91,"close":37.12,"volume":14273291,"count":136726,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55496381,"sequence":41906570,"size":40,"condition":115,"price":37.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55496381,"bid_size":344,"bid_exchange":29,"bid":37.11,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":37.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55496381,"open":38.99,"high":40.0,"low":35.91,"close":37.12,"volume":14273341,"count":136727,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55496381,"sequence":41906571,"size":50,"condition":115,"price":37.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55496381,"bid_size":29,"bid_exchange":29,"bid":19.36,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55496381,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6756309,"count":75351,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55496381,"sequence":41906572,"size":1,"condition":115,"price":19.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55496381,"bid_size":444,"bid_exchange":29,"bid":37.11,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":37.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55496381,"open":38.99,"high":40.0,"low":35.91,"close":37.11,"volume":14273346,"count":136728,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55496381,"sequence":41906573,"size":5,"condition":115,"price":37.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55496381,"bid_size":444,"bid_exchange":29,"bid":37.11,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":37.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55496381,"open":38.99,"high":40.0,"low":35.91,"close":37.11,"volume":14273357,"count":136729,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55496381,"sequence":41906574,"size":11,"condition":115,"price":37.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55496381,"bid_size":100,"bid_exchange":29,"bid":37.12,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":37.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55496381,"open":38.99,"high":40.0,"low":35.91,"close":37.12,"volume":14273373,"count":136730,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55496381,"sequence":41906575,"size":16,"condition":115,"price":37.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLL"},"quote":{"ms_of_day":55496382,"bid_size":384,"bid_exchange":29,"bid":4.21,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":4.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLL"},"ohlc":{"ms_of_day":55496382,"open":4.19,"high":4.79,"low":4.01,"close":4.21,"volume":1045741,"count":7032,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLL"},"trade":{"ms_of_day":55496382,"sequence":41906576,"size":3,"condition":115,"price":4.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55495394,"bid_size":120,"bid_exchange":29,"bid":89.41,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55496382,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23262836,"count":276530,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55496382,"sequence":41906577,"size":109,"condition":0,"price":89.4178,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55496383,"bid_size":280,"bid_exchange":29,"bid":37.11,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":37.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55496383,"open":38.99,"high":40.0,"low":35.91,"close":37.11,"volume":14273416,"count":136731,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55496383,"sequence":41906578,"size":43,"condition":115,"price":37.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"quote":{"ms_of_day":55494928,"bid_size":4636,"bid_exchange":29,"bid":0.77,"bid_condition":0,"ask_size":8900,"ask_exchange":29,"ask":0.7701,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"ohlc":{"ms_of_day":55496387,"open":2.13,"high":2.13,"low":0.53,"close":0.77,"volume":130055233,"count":164460,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"trade":{"ms_of_day":55496387,"sequence":41906580,"size":500,"condition":0,"price":0.7701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWW"},"quote":{"ms_of_day":55486331,"bid_size":2376,"bid_exchange":29,"bid":1.42,"bid_condition":0,"ask_size":2225,"ask_exchange":29,"ask":1.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWW"},"ohlc":{"ms_of_day":55496387,"open":1.52,"high":1.55,"low":1.36,"close":1.42,"volume":2954396,"count":12947,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWW"},"trade":{"ms_of_day":55496387,"sequence":41906581,"size":113,"condition":0,"price":1.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"quote":{"ms_of_day":55494928,"bid_size":4636,"bid_exchange":29,"bid":0.77,"bid_condition":0,"ask_size":8900,"ask_exchange":29,"ask":0.7701,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"ohlc":{"ms_of_day":55496387,"open":2.13,"high":2.13,"low":0.53,"close":0.77,"volume":130055733,"count":164461,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"trade":{"ms_of_day":55496387,"sequence":41906583,"size":500,"condition":0,"price":0.7701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWW"},"quote":{"ms_of_day":55486331,"bid_size":2376,"bid_exchange":29,"bid":1.42,"bid_condition":0,"ask_size":2225,"ask_exchange":29,"ask":1.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWW"},"ohlc":{"ms_of_day":55496387,"open":1.52,"high":1.55,"low":1.36,"close":1.42,"volume":2954483,"count":12948,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWW"},"trade":{"ms_of_day":55496387,"sequence":41906586,"size":87,"condition":115,"price":1.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENB"},"quote":{"ms_of_day":55494349,"bid_size":200,"bid_exchange":29,"bid":44.43,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":44.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENB"},"ohlc":{"ms_of_day":55496374,"open":42.75,"high":44.699,"low":41.441,"close":44.437,"volume":8552017,"count":79098,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENB"},"trade":{"ms_of_day":55496374,"sequence":41906547,"size":221,"condition":0,"price":44.4377,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"quote":{"ms_of_day":55496259,"bid_size":20,"bid_exchange":29,"bid":482.81,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":483.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"ohlc":{"ms_of_day":55496376,"open":477.99,"high":504.98,"low":430.23,"close":482.98,"volume":4708785,"count":157887,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"trade":{"ms_of_day":55496376,"sequence":41906548,"size":24,"condition":115,"price":482.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATNI"},"quote":{"ms_of_day":55483061,"bid_size":1,"bid_exchange":29,"bid":21.98,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":22.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATNI"},"ohlc":{"ms_of_day":55496376,"open":17.2,"high":23.59,"low":16.06,"close":22.16,"volume":565728,"count":12440,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATNI"},"trade":{"ms_of_day":55496376,"sequence":41906549,"size":78,"condition":115,"price":22.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55491336,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55496379,"open":290.94,"high":311.84,"low":271.0,"close":279.64,"volume":12612670,"count":241565,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55496379,"sequence":41906562,"size":7,"condition":115,"price":279.6469,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"quote":{"ms_of_day":55494758,"bid_size":1438,"bid_exchange":29,"bid":34.2,"bid_condition":0,"ask_size":3070,"ask_exchange":29,"ask":34.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"ohlc":{"ms_of_day":55496385,"open":34.3,"high":39.0,"low":31.67,"close":34.19,"volume":103284350,"count":363484,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"trade":{"ms_of_day":55496385,"sequence":41906579,"size":6,"condition":115,"price":34.1992,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"quote":{"ms_of_day":55490647,"bid_size":4,"bid_exchange":29,"bid":263.68,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":264.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"ohlc":{"ms_of_day":55496387,"open":252.99,"high":273.0,"low":230.01,"close":263.88,"volume":3326816,"count":68629,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"trade":{"ms_of_day":55496387,"sequence":41906582,"size":20,"condition":115,"price":263.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55496378,"bid_size":281,"bid_exchange":29,"bid":77.04,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":77.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55496378,"open":84.66,"high":95.17,"low":76.02,"close":77.04,"volume":12222505,"count":139019,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55496378,"sequence":41906551,"size":4,"condition":115,"price":77.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55496378,"bid_size":147,"bid_exchange":29,"bid":77.02,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":77.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55496378,"open":84.66,"high":95.17,"low":76.02,"close":77.04,"volume":12222634,"count":139020,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55496378,"sequence":41906552,"size":129,"condition":95,"price":77.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55496378,"bid_size":147,"bid_exchange":29,"bid":77.02,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":77.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55496378,"open":84.66,"high":95.17,"low":76.02,"close":77.04,"volume":12222646,"count":139021,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55496378,"sequence":41906553,"size":12,"condition":115,"price":77.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55496378,"bid_size":147,"bid_exchange":29,"bid":77.02,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":77.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55496378,"open":84.66,"high":95.17,"low":76.02,"close":77.04,"volume":12222651,"count":139022,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55496378,"sequence":41906554,"size":5,"condition":115,"price":77.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55496378,"bid_size":147,"bid_exchange":29,"bid":77.02,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":77.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55496378,"open":84.66,"high":95.17,"low":76.02,"close":77.04,"volume":12222675,"count":139023,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55496378,"sequence":41906555,"size":24,"condition":115,"price":77.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55496378,"bid_size":147,"bid_exchange":29,"bid":77.02,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":77.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55496378,"open":84.66,"high":95.17,"low":76.02,"close":77.04,"volume":12222676,"count":139024,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55496378,"sequence":41906556,"size":1,"condition":115,"price":77.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55496378,"bid_size":147,"bid_exchange":29,"bid":77.02,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":77.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55496378,"open":84.66,"high":95.17,"low":76.02,"close":77.04,"volume":12222776,"count":139025,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55496378,"sequence":41906557,"size":100,"condition":95,"price":77.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55496378,"bid_size":147,"bid_exchange":29,"bid":77.02,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":77.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55496378,"open":84.66,"high":95.17,"low":76.02,"close":77.04,"volume":12222786,"count":139026,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55496378,"sequence":41906558,"size":10,"condition":115,"price":77.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"quote":{"ms_of_day":55496378,"bid_size":31,"bid_exchange":29,"bid":54.97,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":55.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"ohlc":{"ms_of_day":55496378,"open":65.79,"high":65.79,"low":51.13,"close":55.04,"volume":11532760,"count":158598,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"trade":{"ms_of_day":55496378,"sequence":41906560,"size":78,"condition":115,"price":55.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55496378,"bid_size":147,"bid_exchange":29,"bid":77.02,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":77.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55496378,"open":84.66,"high":95.17,"low":76.02,"close":77.04,"volume":12222788,"count":139027,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55496378,"sequence":41906561,"size":2,"condition":115,"price":77.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55495491,"bid_size":39,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55496392,"open":75.47,"high":76.99,"low":68.14,"close":71.57,"volume":6224455,"count":91778,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55496392,"sequence":41906588,"size":40,"condition":115,"price":71.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HASI"},"quote":{"ms_of_day":55479502,"bid_size":116,"bid_exchange":29,"bid":29.36,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":29.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HASI"},"ohlc":{"ms_of_day":55496387,"open":28.63,"high":30.14,"low":27.6,"close":29.37,"volume":2625935,"count":32723,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HASI"},"trade":{"ms_of_day":55496387,"sequence":41906585,"size":2,"condition":115,"price":29.3703,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"quote":{"ms_of_day":55494318,"bid_size":268,"bid_exchange":29,"bid":34.47,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":34.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"ohlc":{"ms_of_day":55496393,"open":35.77,"high":37.96,"low":33.8,"close":34.47,"volume":7208832,"count":109757,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"trade":{"ms_of_day":55496393,"sequence":41906590,"size":15,"condition":115,"price":34.4798,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"quote":{"ms_of_day":55494928,"bid_size":4636,"bid_exchange":29,"bid":0.77,"bid_condition":0,"ask_size":8900,"ask_exchange":29,"ask":0.7701,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"ohlc":{"ms_of_day":55496388,"open":2.13,"high":2.13,"low":0.53,"close":0.77,"volume":130059233,"count":164462,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"trade":{"ms_of_day":55496388,"sequence":41906587,"size":3500,"condition":0,"price":0.7701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55496393,"bid_size":215,"bid_exchange":29,"bid":37.11,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":37.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55496393,"open":38.99,"high":40.0,"low":35.91,"close":37.11,"volume":14273486,"count":136732,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55496393,"sequence":41906589,"size":70,"condition":115,"price":37.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGVT"},"quote":{"ms_of_day":55496395,"bid_size":37,"bid_exchange":29,"bid":40.29,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":40.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGVT"},"ohlc":{"ms_of_day":55496395,"open":44.36,"high":47.74,"low":40.21,"close":40.29,"volume":496679,"count":14232,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGVT"},"trade":{"ms_of_day":55496395,"sequence":41906592,"size":1,"condition":115,"price":40.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"quote":{"ms_of_day":55495523,"bid_size":79,"bid_exchange":29,"bid":107.2,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":107.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"ohlc":{"ms_of_day":55496397,"open":113.81,"high":124.24,"low":101.76,"close":107.21,"volume":26879118,"count":372765,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"trade":{"ms_of_day":55496397,"sequence":41906593,"size":30,"condition":115,"price":107.2199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRS"},"quote":{"ms_of_day":55492412,"bid_size":31,"bid_exchange":29,"bid":186.72,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":186.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRS"},"ohlc":{"ms_of_day":55496400,"open":192.99,"high":203.53,"low":178.4,"close":186.91,"volume":1127780,"count":36382,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRS"},"trade":{"ms_of_day":55496400,"sequence":41906594,"size":1,"condition":115,"price":186.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"quote":{"ms_of_day":55495790,"bid_size":38,"bid_exchange":29,"bid":269.44,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":269.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"ohlc":{"ms_of_day":55496400,"open":288.99,"high":300.11,"low":256.38,"close":269.53,"volume":2019702,"count":58862,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"trade":{"ms_of_day":55496400,"sequence":41906595,"size":1,"condition":115,"price":269.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55496170,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55496400,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241426010,"count":411958,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55496400,"sequence":41906596,"size":239,"condition":0,"price":24.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRS"},"quote":{"ms_of_day":55492412,"bid_size":31,"bid_exchange":29,"bid":186.72,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":186.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRS"},"ohlc":{"ms_of_day":55496401,"open":192.99,"high":203.53,"low":178.4,"close":186.9,"volume":1127782,"count":36383,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRS"},"trade":{"ms_of_day":55496401,"sequence":41906598,"size":2,"condition":115,"price":186.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"quote":{"ms_of_day":55495790,"bid_size":38,"bid_exchange":29,"bid":269.44,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":269.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"ohlc":{"ms_of_day":55496402,"open":288.99,"high":300.11,"low":256.38,"close":269.53,"volume":2019703,"count":58863,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"trade":{"ms_of_day":55496402,"sequence":41906600,"size":1,"condition":115,"price":269.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55496170,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55496403,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241426208,"count":411959,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55496403,"sequence":41906601,"size":198,"condition":0,"price":24.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55496188,"bid_size":1,"bid_exchange":29,"bid":312.26,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55496406,"open":310.03,"high":326.35,"low":293.52,"close":312.24,"volume":15822302,"count":339105,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55496406,"sequence":41906606,"size":1,"condition":115,"price":312.2461,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZJ"},"quote":{"ms_of_day":55321895,"bid_size":200,"bid_exchange":29,"bid":39.86,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":39.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZJ"},"ohlc":{"ms_of_day":55496403,"open":39.0699,"high":40.889,"low":38.42,"close":39.91,"volume":3387,"count":128,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZJ"},"trade":{"ms_of_day":55496403,"sequence":41906602,"size":1,"condition":115,"price":39.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55495782,"bid_size":417,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55496406,"open":201.99,"high":228.656,"low":186.584,"close":202.642,"volume":129841491,"count":1577391,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55496406,"sequence":41906608,"size":2,"condition":115,"price":202.6421,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTW"},"quote":{"ms_of_day":55483060,"bid_size":19,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTW"},"ohlc":{"ms_of_day":55496405,"open":9.51,"high":10.1,"low":8.79,"close":9.47,"volume":529076,"count":13729,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTW"},"trade":{"ms_of_day":55496405,"sequence":41906605,"size":1,"condition":115,"price":9.4713,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55496335,"bid_size":536,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55496406,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304615229,"count":2742003,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55496406,"sequence":41906611,"size":6,"condition":115,"price":163.0421,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55495561,"bid_size":6,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":319,"ask_exchange":29,"ask":173.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55496393,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175714598,"count":1514929,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55496393,"sequence":41906591,"size":1,"condition":115,"price":173.5025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"quote":{"ms_of_day":55493756,"bid_size":51900,"bid_exchange":29,"bid":9.85,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":9.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"ohlc":{"ms_of_day":55496401,"open":10.38,"high":10.89,"low":9.835,"close":9.855,"volume":4207288,"count":7350,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"trade":{"ms_of_day":55496401,"sequence":41906597,"size":7,"condition":115,"price":9.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55495099,"bid_size":509,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55496401,"open":18.81,"high":20.96,"low":16.05,"close":18.71,"volume":74571379,"count":472884,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55496401,"sequence":41906599,"size":53,"condition":115,"price":18.715,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEF"},"quote":{"ms_of_day":55495710,"bid_size":19474,"bid_exchange":29,"bid":94.28,"bid_condition":0,"ask_size":14203,"ask_exchange":29,"ask":94.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEF"},"ohlc":{"ms_of_day":55496403,"open":94.81,"high":95.4,"low":93.2,"close":94.28,"volume":8041151,"count":29251,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEF"},"trade":{"ms_of_day":55496403,"sequence":41906603,"size":1038,"condition":0,"price":94.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55494490,"bid_size":561,"bid_exchange":29,"bid":24.08,"bid_condition":0,"ask_size":567,"ask_exchange":29,"ask":24.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55496404,"open":23.94,"high":24.4,"low":21.66,"close":24.08,"volume":16166131,"count":135066,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55496404,"sequence":41906604,"size":8,"condition":115,"price":24.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55495052,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55496406,"open":164.11,"high":169.99,"low":153.61,"close":163.39,"volume":29480608,"count":533563,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55496406,"sequence":41906613,"size":60,"condition":115,"price":163.3912,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55490117,"bid_size":21,"bid_exchange":29,"bid":214.62,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":214.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55496406,"open":211.82,"high":215.22,"low":204.73,"close":214.63,"volume":19022984,"count":234578,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55496406,"sequence":41906615,"size":1,"condition":115,"price":214.6348,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCB"},"quote":{"ms_of_day":55492864,"bid_size":169,"bid_exchange":29,"bid":28.62,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":28.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCB"},"ohlc":{"ms_of_day":55496407,"open":30.9,"high":30.9,"low":27.505,"close":28.626,"volume":4356139,"count":44069,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCB"},"trade":{"ms_of_day":55496407,"sequence":41906618,"size":3,"condition":115,"price":28.626,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"quote":{"ms_of_day":55495254,"bid_size":189,"bid_exchange":29,"bid":24.62,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":24.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"ohlc":{"ms_of_day":55496412,"open":25.12,"high":26.39,"low":22.63,"close":24.65,"volume":603027,"count":16937,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPC"},"trade":{"ms_of_day":55496412,"sequence":41906626,"size":3,"condition":115,"price":24.6529,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496415,"bid_size":65,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":439,"ask_exchange":29,"ask":32.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496415,"open":35.64,"high":37.89,"low":28.31,"close":32.16,"volume":11588978,"count":150208,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496415,"sequence":41906629,"size":16,"condition":115,"price":32.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496415,"bid_size":24,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":439,"ask_exchange":29,"ask":32.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496415,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11589031,"count":150209,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496415,"sequence":41906630,"size":53,"condition":115,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496415,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496416,"open":35.64,"high":37.89,"low":28.31,"close":32.155,"volume":11589047,"count":150210,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496416,"sequence":41906631,"size":16,"condition":115,"price":32.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496416,"bid_size":77,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":439,"ask_exchange":29,"ask":32.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496416,"open":35.64,"high":37.89,"low":28.31,"close":32.16,"volume":11589100,"count":150211,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496416,"sequence":41906633,"size":53,"condition":115,"price":32.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496416,"bid_size":77,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":439,"ask_exchange":29,"ask":32.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496416,"open":35.64,"high":37.89,"low":28.31,"close":32.155,"volume":11589153,"count":150212,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496416,"sequence":41906634,"size":53,"condition":115,"price":32.155,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":274,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":439,"ask_exchange":29,"ask":32.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496417,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11589164,"count":150213,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496417,"sequence":41906636,"size":11,"condition":115,"price":32.15,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":274,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":439,"ask_exchange":29,"ask":32.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496417,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11589171,"count":150214,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496417,"sequence":41906637,"size":7,"condition":115,"price":32.15,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496417,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11589224,"count":150215,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496417,"sequence":41906638,"size":53,"condition":115,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496417,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11589236,"count":150216,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496417,"sequence":41906639,"size":12,"condition":115,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496417,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11589248,"count":150217,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496417,"sequence":41906640,"size":12,"condition":115,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":53,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496417,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11589252,"count":150218,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496417,"sequence":41906641,"size":4,"condition":115,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":53,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496417,"open":35.64,"high":37.89,"low":28.31,"close":32.16,"volume":11589305,"count":150219,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496417,"sequence":41906642,"size":53,"condition":115,"price":32.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":53,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496417,"open":35.64,"high":37.89,"low":28.31,"close":32.16,"volume":11589317,"count":150220,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496417,"sequence":41906643,"size":12,"condition":115,"price":32.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":53,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496417,"open":35.64,"high":37.89,"low":28.31,"close":32.16,"volume":11589329,"count":150221,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496417,"sequence":41906644,"size":12,"condition":115,"price":32.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":53,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496417,"open":35.64,"high":37.89,"low":28.31,"close":32.16,"volume":11589382,"count":150222,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496417,"sequence":41906645,"size":53,"condition":115,"price":32.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":53,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496417,"open":35.64,"high":37.89,"low":28.31,"close":32.16,"volume":11589393,"count":150223,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496417,"sequence":41906646,"size":11,"condition":115,"price":32.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":53,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496417,"open":35.64,"high":37.89,"low":28.31,"close":32.16,"volume":11589400,"count":150224,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496417,"sequence":41906647,"size":7,"condition":115,"price":32.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":53,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496417,"open":35.64,"high":37.89,"low":28.31,"close":32.16,"volume":11589413,"count":150225,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496417,"sequence":41906648,"size":13,"condition":115,"price":32.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":53,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496417,"open":35.64,"high":37.89,"low":28.31,"close":32.16,"volume":11589421,"count":150226,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496417,"sequence":41906649,"size":8,"condition":115,"price":32.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":36,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496417,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11589438,"count":150227,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496417,"sequence":41906650,"size":17,"condition":115,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":36,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496417,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11589442,"count":150228,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496417,"sequence":41906652,"size":4,"condition":115,"price":32.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55495868,"bid_size":15,"bid_exchange":29,"bid":607.63,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":607.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55496406,"open":646.08,"high":704.19,"low":562.53,"close":607.81,"volume":73173113,"count":1242117,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55496406,"sequence":41906609,"size":8,"condition":115,"price":607.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55477864,"bid_size":394,"bid_exchange":29,"bid":262.68,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":262.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55496406,"open":252.0,"high":267.95,"low":250.26,"close":262.71,"volume":15335985,"count":233125,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55496406,"sequence":41906614,"size":1,"condition":115,"price":262.7165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGT"},"quote":{"ms_of_day":55495374,"bid_size":10,"bid_exchange":29,"bid":561.02,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":561.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGT"},"ohlc":{"ms_of_day":55496406,"open":599.15,"high":606.92,"low":554.37,"close":561.18,"volume":1982912,"count":115907,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGT"},"trade":{"ms_of_day":55496406,"sequence":41906616,"size":7,"condition":115,"price":561.1883,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496025,"bid_size":149,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496407,"open":275.25,"high":391.03,"low":168.5,"close":278.9,"volume":581401184,"count":6833709,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496407,"sequence":41906617,"size":9,"condition":115,"price":278.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECL"},"quote":{"ms_of_day":55469605,"bid_size":16,"bid_exchange":29,"bid":252.8,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":252.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECL"},"ohlc":{"ms_of_day":55496406,"open":267.5,"high":282.0,"low":247.8,"close":252.93,"volume":7442009,"count":158838,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECL"},"trade":{"ms_of_day":55496406,"sequence":41906607,"size":38,"condition":115,"price":252.9344,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"quote":{"ms_of_day":55495811,"bid_size":5,"bid_exchange":29,"bid":81.93,"bid_condition":0,"ask_size":313,"ask_exchange":29,"ask":81.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"ohlc":{"ms_of_day":55496410,"open":81.76,"high":86.0,"low":79.7,"close":81.94,"volume":5995188,"count":97187,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"trade":{"ms_of_day":55496410,"sequence":41906622,"size":119,"condition":0,"price":81.9469,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"quote":{"ms_of_day":55492434,"bid_size":1,"bid_exchange":29,"bid":309.43,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":309.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"ohlc":{"ms_of_day":55496406,"open":346.51,"high":389.38,"low":291.42,"close":309.43,"volume":20141764,"count":370208,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"trade":{"ms_of_day":55496406,"sequence":41906610,"size":1,"condition":115,"price":309.4387,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLR"},"quote":{"ms_of_day":55494603,"bid_size":21,"bid_exchange":29,"bid":127.79,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":127.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLR"},"ohlc":{"ms_of_day":55496410,"open":133.78,"high":140.94,"low":124.32,"close":127.67,"volume":13114258,"count":173299,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLR"},"trade":{"ms_of_day":55496410,"sequence":41906621,"size":11,"condition":115,"price":127.6722,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"quote":{"ms_of_day":55495490,"bid_size":530,"bid_exchange":29,"bid":14.05,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":14.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"ohlc":{"ms_of_day":55496412,"open":13.85,"high":14.56,"low":13.47,"close":14.04,"volume":4118409,"count":58696,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"trade":{"ms_of_day":55496412,"sequence":41906625,"size":7,"condition":96,"price":14.0486,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"quote":{"ms_of_day":55496410,"bid_size":82,"bid_exchange":29,"bid":92.98,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":93.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"ohlc":{"ms_of_day":55496411,"open":98.75,"high":104.37,"low":89.09,"close":93.02,"volume":40187546,"count":449296,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"trade":{"ms_of_day":55496411,"sequence":41906623,"size":100,"condition":0,"price":93.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"quote":{"ms_of_day":55496402,"bid_size":843,"bid_exchange":29,"bid":11.56,"bid_condition":0,"ask_size":430,"ask_exchange":29,"ask":11.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"ohlc":{"ms_of_day":55496412,"open":9.41,"high":11.73,"low":9.2,"close":11.57,"volume":17086688,"count":107133,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"trade":{"ms_of_day":55496412,"sequence":41906627,"size":5,"condition":115,"price":11.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55495868,"bid_size":15,"bid_exchange":29,"bid":607.63,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":607.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55496416,"open":646.08,"high":704.19,"low":562.53,"close":607.8,"volume":73173197,"count":1242118,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55496416,"sequence":41906635,"size":84,"condition":115,"price":607.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"quote":{"ms_of_day":55496150,"bid_size":108,"bid_exchange":29,"bid":464.77,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":464.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"ohlc":{"ms_of_day":55496411,"open":465.54,"high":470.32,"low":425.77,"close":464.89,"volume":16234479,"count":151500,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"trade":{"ms_of_day":55496411,"sequence":41906624,"size":21,"condition":115,"price":464.8941,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AREB"},"quote":{"ms_of_day":55397057,"bid_size":505,"bid_exchange":29,"bid":0.103,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":0.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AREB"},"ohlc":{"ms_of_day":55496418,"open":0.425,"high":0.448,"low":0.0857,"close":0.1038,"volume":12143992,"count":24045,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AREB"},"trade":{"ms_of_day":55496418,"sequence":41906655,"size":2,"condition":115,"price":0.1038,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55494810,"bid_size":5,"bid_exchange":29,"bid":74.51,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":74.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55496416,"open":73.0,"high":78.61,"low":56.0,"close":74.51,"volume":8108774,"count":99403,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55496416,"sequence":41906632,"size":4,"condition":115,"price":74.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55496170,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55496417,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241426441,"count":411960,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55496417,"sequence":41906651,"size":233,"condition":0,"price":24.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55495998,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55496406,"open":260.12,"high":275.8,"low":210.91,"close":250.1,"volume":56637785,"count":852798,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55496406,"sequence":41906612,"size":2,"condition":115,"price":250.1049,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55495777,"bid_size":387,"bid_exchange":29,"bid":49.5,"bid_condition":0,"ask_size":185,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55496408,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16381908,"count":198784,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55496408,"sequence":41906619,"size":1,"condition":115,"price":49.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55495777,"bid_size":387,"bid_exchange":29,"bid":49.5,"bid_condition":0,"ask_size":185,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55496409,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16381910,"count":198785,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55496409,"sequence":41906620,"size":2,"condition":115,"price":49.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASC"},"quote":{"ms_of_day":55480032,"bid_size":117,"bid_exchange":29,"bid":10.02,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":10.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASC"},"ohlc":{"ms_of_day":55496414,"open":9.9,"high":10.43,"low":9.62,"close":10.006,"volume":775319,"count":11353,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASC"},"trade":{"ms_of_day":55496414,"sequence":41906628,"size":100,"condition":4,"price":10.0068,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMP"},"quote":{"ms_of_day":55496419,"bid_size":100,"bid_exchange":29,"bid":64.72,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":65.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMP"},"ohlc":{"ms_of_day":55496419,"open":69.39,"high":69.83,"low":61.82,"close":64.95,"volume":137267,"count":7285,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMP"},"trade":{"ms_of_day":55496419,"sequence":41906656,"size":1,"condition":115,"price":64.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCI"},"quote":{"ms_of_day":55473776,"bid_size":1,"bid_exchange":29,"bid":147.97,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":148.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCI"},"ohlc":{"ms_of_day":55496421,"open":139.12,"high":149.71,"low":131.47,"close":148.09,"volume":308124,"count":13473,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCI"},"trade":{"ms_of_day":55496421,"sequence":41906660,"size":22,"condition":115,"price":148.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMP"},"quote":{"ms_of_day":55496419,"bid_size":100,"bid_exchange":29,"bid":64.72,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":65.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMP"},"ohlc":{"ms_of_day":55496419,"open":69.39,"high":69.83,"low":61.82,"close":64.95,"volume":137274,"count":7286,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMP"},"trade":{"ms_of_day":55496419,"sequence":41906657,"size":7,"condition":115,"price":64.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"quote":{"ms_of_day":55480927,"bid_size":1,"bid_exchange":29,"bid":648.67,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":649.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"ohlc":{"ms_of_day":55496422,"open":620.98,"high":653.0,"low":572.7,"close":649.36,"volume":2284828,"count":83551,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"trade":{"ms_of_day":55496422,"sequence":41906661,"size":1,"condition":115,"price":649.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLG"},"quote":{"ms_of_day":55466537,"bid_size":144,"bid_exchange":29,"bid":19.45,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":19.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLG"},"ohlc":{"ms_of_day":55496420,"open":21.7,"high":22.38,"low":18.55,"close":19.44,"volume":1868502,"count":32569,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLG"},"trade":{"ms_of_day":55496420,"sequence":41906658,"size":100,"condition":4,"price":19.4474,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMBS"},"quote":{"ms_of_day":55336272,"bid_size":1366,"bid_exchange":29,"bid":49.01,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":49.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMBS"},"ohlc":{"ms_of_day":55496425,"open":49.05,"high":49.27,"low":48.96,"close":49.01,"volume":2241036,"count":8601,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMBS"},"trade":{"ms_of_day":55496425,"sequence":41906676,"size":263,"condition":0,"price":49.0121,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55494810,"bid_size":5,"bid_exchange":29,"bid":74.51,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":74.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55496425,"open":73.0,"high":78.61,"low":56.0,"close":74.52,"volume":8108874,"count":99404,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55496425,"sequence":41906677,"size":100,"condition":0,"price":74.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":36,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496417,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11589446,"count":150229,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496417,"sequence":41906653,"size":4,"condition":115,"price":32.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55496421,"open":0.6416,"high":9.86,"low":0.52,"close":5.76,"volume":121854,"count":11145,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55496421,"sequence":41906659,"size":1,"condition":115,"price":5.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANDE"},"quote":{"ms_of_day":55486615,"bid_size":108,"bid_exchange":29,"bid":43.78,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":43.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANDE"},"ohlc":{"ms_of_day":55496423,"open":42.78,"high":44.99,"low":40.2,"close":43.8,"volume":3348381,"count":78092,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANDE"},"trade":{"ms_of_day":55496423,"sequence":41906662,"size":10,"condition":115,"price":43.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":36,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496418,"open":35.64,"high":37.89,"low":28.31,"close":32.155,"volume":11589460,"count":150230,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496418,"sequence":41906654,"size":14,"condition":115,"price":32.155,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"quote":{"ms_of_day":55496423,"bid_size":943,"bid_exchange":29,"bid":11.56,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":11.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"ohlc":{"ms_of_day":55496423,"open":9.41,"high":11.73,"low":9.2,"close":11.57,"volume":17086693,"count":107134,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"trade":{"ms_of_day":55496423,"sequence":41906664,"size":5,"condition":115,"price":11.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"quote":{"ms_of_day":55496423,"bid_size":943,"bid_exchange":29,"bid":11.56,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":11.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"ohlc":{"ms_of_day":55496423,"open":9.41,"high":11.73,"low":9.2,"close":11.57,"volume":17086793,"count":107135,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"trade":{"ms_of_day":55496423,"sequence":41906665,"size":100,"condition":0,"price":11.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":36,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496423,"open":35.64,"high":37.89,"low":28.31,"close":32.16,"volume":11589560,"count":150231,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496423,"sequence":41906663,"size":100,"condition":0,"price":32.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"quote":{"ms_of_day":55496423,"bid_size":943,"bid_exchange":29,"bid":11.56,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":11.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"ohlc":{"ms_of_day":55496423,"open":9.41,"high":11.73,"low":9.2,"close":11.57,"volume":17086888,"count":107136,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"trade":{"ms_of_day":55496423,"sequence":41906666,"size":95,"condition":115,"price":11.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVHI"},"quote":{"ms_of_day":55486613,"bid_size":100,"bid_exchange":29,"bid":32.77,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":32.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVHI"},"ohlc":{"ms_of_day":55496425,"open":31.9,"high":35.1,"low":31.88,"close":32.77,"volume":1666819,"count":5187,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVHI"},"trade":{"ms_of_day":55496425,"sequence":41906680,"size":15,"condition":115,"price":32.7733,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"quote":{"ms_of_day":55496423,"bid_size":1248,"bid_exchange":29,"bid":11.56,"bid_condition":0,"ask_size":1912,"ask_exchange":29,"ask":11.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"ohlc":{"ms_of_day":55496423,"open":9.41,"high":11.73,"low":9.2,"close":11.57,"volume":17086893,"count":107137,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"trade":{"ms_of_day":55496423,"sequence":41906667,"size":5,"condition":115,"price":11.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"quote":{"ms_of_day":55496423,"bid_size":1248,"bid_exchange":29,"bid":11.56,"bid_condition":0,"ask_size":1912,"ask_exchange":29,"ask":11.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"ohlc":{"ms_of_day":55496423,"open":9.41,"high":11.73,"low":9.2,"close":11.57,"volume":17086895,"count":107138,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"trade":{"ms_of_day":55496423,"sequence":41906668,"size":2,"condition":115,"price":11.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"quote":{"ms_of_day":55496423,"bid_size":1248,"bid_exchange":29,"bid":11.56,"bid_condition":0,"ask_size":1912,"ask_exchange":29,"ask":11.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"ohlc":{"ms_of_day":55496423,"open":9.41,"high":11.73,"low":9.2,"close":11.57,"volume":17086897,"count":107139,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"trade":{"ms_of_day":55496423,"sequence":41906669,"size":2,"condition":115,"price":11.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"quote":{"ms_of_day":55496423,"bid_size":1248,"bid_exchange":29,"bid":11.56,"bid_condition":0,"ask_size":1912,"ask_exchange":29,"ask":11.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"ohlc":{"ms_of_day":55496423,"open":9.41,"high":11.73,"low":9.2,"close":11.57,"volume":17086901,"count":107140,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"trade":{"ms_of_day":55496423,"sequence":41906670,"size":4,"condition":115,"price":11.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"quote":{"ms_of_day":55496423,"bid_size":1376,"bid_exchange":29,"bid":11.56,"bid_condition":0,"ask_size":1912,"ask_exchange":29,"ask":11.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"ohlc":{"ms_of_day":55496423,"open":9.41,"high":11.73,"low":9.2,"close":11.57,"volume":17086906,"count":107141,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"trade":{"ms_of_day":55496423,"sequence":41906671,"size":5,"condition":115,"price":11.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"quote":{"ms_of_day":55496423,"bid_size":1376,"bid_exchange":29,"bid":11.56,"bid_condition":0,"ask_size":1912,"ask_exchange":29,"ask":11.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"ohlc":{"ms_of_day":55496423,"open":9.41,"high":11.73,"low":9.2,"close":11.57,"volume":17086911,"count":107142,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"trade":{"ms_of_day":55496423,"sequence":41906672,"size":5,"condition":115,"price":11.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"quote":{"ms_of_day":55496423,"bid_size":1376,"bid_exchange":29,"bid":11.56,"bid_condition":0,"ask_size":1912,"ask_exchange":29,"ask":11.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"ohlc":{"ms_of_day":55496423,"open":9.41,"high":11.73,"low":9.2,"close":11.57,"volume":17087011,"count":107143,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"trade":{"ms_of_day":55496423,"sequence":41906673,"size":100,"condition":95,"price":11.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"quote":{"ms_of_day":55496423,"bid_size":1376,"bid_exchange":29,"bid":11.56,"bid_condition":0,"ask_size":1912,"ask_exchange":29,"ask":11.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"ohlc":{"ms_of_day":55496423,"open":9.41,"high":11.73,"low":9.2,"close":11.57,"volume":17087018,"count":107144,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"trade":{"ms_of_day":55496423,"sequence":41906674,"size":7,"condition":115,"price":11.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"quote":{"ms_of_day":55496423,"bid_size":1376,"bid_exchange":29,"bid":11.56,"bid_condition":0,"ask_size":1912,"ask_exchange":29,"ask":11.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"ohlc":{"ms_of_day":55496423,"open":9.41,"high":11.73,"low":9.2,"close":11.57,"volume":17087118,"count":107145,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"trade":{"ms_of_day":55496423,"sequence":41906675,"size":100,"condition":95,"price":11.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55496315,"bid_size":100,"bid_exchange":29,"bid":44.71,"bid_condition":0,"ask_size":830,"ask_exchange":29,"ask":44.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55496425,"open":44.62,"high":50.36,"low":35.91,"close":44.71,"volume":199533603,"count":983592,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55496425,"sequence":41906678,"size":100,"condition":0,"price":44.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55496425,"bid_size":6,"bid_exchange":29,"bid":74.5,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":74.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55496425,"open":73.0,"high":78.61,"low":56.0,"close":74.51,"volume":8108879,"count":99405,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55496425,"sequence":41906679,"size":5,"condition":115,"price":74.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASI"},"quote":{"ms_of_day":55465424,"bid_size":21,"bid_exchange":29,"bid":167.86,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":168.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASI"},"ohlc":{"ms_of_day":55496428,"open":165.17,"high":170.99,"low":158.1,"close":168.02,"volume":575478,"count":12899,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASI"},"trade":{"ms_of_day":55496428,"sequence":41906684,"size":2,"condition":115,"price":168.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTC"},"quote":{"ms_of_day":55488320,"bid_size":90,"bid_exchange":29,"bid":37.63,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":37.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTC"},"ohlc":{"ms_of_day":55496427,"open":38.47,"high":42.88,"low":32.11,"close":37.67,"volume":14791050,"count":156179,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTC"},"trade":{"ms_of_day":55496427,"sequence":41906683,"size":13,"condition":96,"price":37.6722,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"quote":{"ms_of_day":55482399,"bid_size":18,"bid_exchange":29,"bid":14.23,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":14.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"ohlc":{"ms_of_day":55496426,"open":14.01,"high":14.67,"low":13.33,"close":14.24,"volume":4488582,"count":76486,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"trade":{"ms_of_day":55496426,"sequence":41906681,"size":1,"condition":115,"price":14.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"quote":{"ms_of_day":55493733,"bid_size":5,"bid_exchange":29,"bid":84.7,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":84.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"ohlc":{"ms_of_day":55496429,"open":80.95,"high":85.06,"low":75.08,"close":84.7,"volume":13494483,"count":162325,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"trade":{"ms_of_day":55496429,"sequence":41906687,"size":1,"condition":115,"price":84.7011,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"quote":{"ms_of_day":55496424,"bid_size":300,"bid_exchange":29,"bid":11.57,"bid_condition":0,"ask_size":1812,"ask_exchange":29,"ask":11.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"ohlc":{"ms_of_day":55496433,"open":9.41,"high":11.73,"low":9.2,"close":11.57,"volume":17087218,"count":107146,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"trade":{"ms_of_day":55496433,"sequence":41906688,"size":100,"condition":0,"price":11.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55495561,"bid_size":6,"bid_exchange":29,"bid":173.47,"bid_condition":0,"ask_size":319,"ask_exchange":29,"ask":173.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55496427,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175714798,"count":1514930,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55496427,"sequence":41906682,"size":200,"condition":0,"price":173.498,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UUP"},"quote":{"ms_of_day":55491161,"bid_size":12758,"bid_exchange":29,"bid":28.56,"bid_condition":0,"ask_size":12800,"ask_exchange":29,"ask":28.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UUP"},"ohlc":{"ms_of_day":55496429,"open":29.07,"high":29.11,"low":27.598,"close":28.565,"volume":3392347,"count":11667,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UUP"},"trade":{"ms_of_day":55496429,"sequence":41906685,"size":40,"condition":115,"price":28.565,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"quote":{"ms_of_day":55496435,"bid_size":306,"bid_exchange":29,"bid":11.57,"bid_condition":0,"ask_size":1112,"ask_exchange":29,"ask":11.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"ohlc":{"ms_of_day":55496436,"open":9.41,"high":11.73,"low":9.2,"close":11.57,"volume":17087418,"count":107147,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"trade":{"ms_of_day":55496436,"sequence":41906690,"size":200,"condition":0,"price":11.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKNO"},"quote":{"ms_of_day":55496425,"bid_size":280,"bid_exchange":29,"bid":5.44,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":5.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKNO"},"ohlc":{"ms_of_day":55496429,"open":6.69,"high":6.85,"low":5.09,"close":5.45,"volume":2287612,"count":19398,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKNO"},"trade":{"ms_of_day":55496429,"sequence":41906686,"size":2,"condition":115,"price":5.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOC"},"quote":{"ms_of_day":55493197,"bid_size":400,"bid_exchange":29,"bid":20.33,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":20.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOC"},"ohlc":{"ms_of_day":55496435,"open":20.33,"high":21.28,"low":20.0,"close":20.335,"volume":8213175,"count":76491,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOC"},"trade":{"ms_of_day":55496435,"sequence":41906689,"size":7,"condition":115,"price":20.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTEC"},"quote":{"ms_of_day":55495924,"bid_size":100,"bid_exchange":29,"bid":181.38,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":181.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTEC"},"ohlc":{"ms_of_day":55496436,"open":186.0,"high":190.16,"low":172.86,"close":181.45,"volume":1258223,"count":9989,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTEC"},"trade":{"ms_of_day":55496436,"sequence":41906691,"size":8,"condition":115,"price":181.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55496181,"bid_size":320,"bid_exchange":29,"bid":569.78,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":569.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55496437,"open":561.44,"high":604.52,"low":500.94,"close":569.8,"volume":467993747,"count":3986462,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55496437,"sequence":41906692,"size":200,"condition":0,"price":569.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"quote":{"ms_of_day":55493333,"bid_size":160,"bid_exchange":29,"bid":86.01,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":86.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"ohlc":{"ms_of_day":55496442,"open":80.74,"high":90.8,"low":67.58,"close":85.8,"volume":33095469,"count":359173,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"trade":{"ms_of_day":55496442,"sequence":41906695,"size":1,"condition":115,"price":85.8007,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55496181,"bid_size":6800,"bid_exchange":29,"bid":25.84,"bid_condition":0,"ask_size":4300,"ask_exchange":29,"ask":25.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55496442,"open":24.87,"high":28.58,"low":21.9,"close":25.84,"volume":186380382,"count":571675,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55496442,"sequence":41906696,"size":100,"condition":0,"price":25.8456,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTN"},"quote":{"ms_of_day":55495261,"bid_size":3102,"bid_exchange":29,"bid":4.47,"bid_condition":0,"ask_size":693,"ask_exchange":29,"ask":4.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTN"},"ohlc":{"ms_of_day":55496444,"open":3.66,"high":4.99,"low":3.51,"close":4.475,"volume":5027017,"count":33043,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTN"},"trade":{"ms_of_day":55496444,"sequence":41906697,"size":2,"condition":115,"price":4.475,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496025,"bid_size":149,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496446,"open":275.25,"high":391.03,"low":168.5,"close":278.94,"volume":581401204,"count":6833710,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496446,"sequence":41906698,"size":20,"condition":115,"price":278.9485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIM"},"quote":{"ms_of_day":55495374,"bid_size":712,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":1747,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIM"},"ohlc":{"ms_of_day":55496447,"open":20.8,"high":21.395,"low":20.46,"close":21.125,"volume":15302184,"count":71281,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIM"},"trade":{"ms_of_day":55496447,"sequence":41906702,"size":2,"condition":115,"price":21.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"quote":{"ms_of_day":55496427,"bid_size":100,"bid_exchange":29,"bid":383.35,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":384.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"ohlc":{"ms_of_day":55496440,"open":394.6,"high":414.69,"low":368.62,"close":383.74,"volume":1236694,"count":52616,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"trade":{"ms_of_day":55496440,"sequence":41906693,"size":1,"condition":115,"price":383.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBI"},"quote":{"ms_of_day":55496087,"bid_size":1400,"bid_exchange":29,"bid":85.86,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":85.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBI"},"ohlc":{"ms_of_day":55496441,"open":88.68,"high":89.55,"low":82.51,"close":85.87,"volume":13399430,"count":112324,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBI"},"trade":{"ms_of_day":55496441,"sequence":41906694,"size":200,"condition":0,"price":85.871,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55496447,"bid_size":1450,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55496447,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96313399,"count":800029,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55496447,"sequence":41906703,"size":200,"condition":0,"price":70.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55496447,"bid_size":1450,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55496447,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96313480,"count":800030,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55496447,"sequence":41906704,"size":81,"condition":115,"price":70.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55496447,"bid_size":1450,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55496447,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96313515,"count":800031,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55496447,"sequence":41906705,"size":35,"condition":115,"price":70.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55496447,"bid_size":1450,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55496447,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96313615,"count":800032,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55496447,"sequence":41906706,"size":100,"condition":0,"price":70.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55496447,"bid_size":1450,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55496447,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96313715,"count":800033,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55496447,"sequence":41906707,"size":100,"condition":0,"price":70.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55496447,"bid_size":1450,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55496447,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96313815,"count":800034,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55496447,"sequence":41906708,"size":100,"condition":0,"price":70.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"quote":{"ms_of_day":55496446,"bid_size":1,"bid_exchange":29,"bid":41.14,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":41.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"ohlc":{"ms_of_day":55496446,"open":41.49,"high":42.03,"low":39.71,"close":41.15,"volume":1439528,"count":24406,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"trade":{"ms_of_day":55496446,"sequence":41906699,"size":100,"condition":95,"price":41.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55496447,"bid_size":1450,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55496447,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96313915,"count":800035,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55496447,"sequence":41906709,"size":100,"condition":0,"price":70.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"quote":{"ms_of_day":55496446,"bid_size":1,"bid_exchange":29,"bid":41.14,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":41.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"ohlc":{"ms_of_day":55496446,"open":41.49,"high":42.03,"low":39.71,"close":41.15,"volume":1439529,"count":24407,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"trade":{"ms_of_day":55496446,"sequence":41906700,"size":1,"condition":115,"price":41.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55496447,"bid_size":1450,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55496447,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96313955,"count":800036,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55496447,"sequence":41906710,"size":40,"condition":115,"price":70.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55496447,"bid_size":1450,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55496447,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96313959,"count":800037,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55496447,"sequence":41906711,"size":4,"condition":115,"price":70.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"quote":{"ms_of_day":55496446,"bid_size":1,"bid_exchange":29,"bid":41.14,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":41.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"ohlc":{"ms_of_day":55496446,"open":41.49,"high":42.03,"low":39.71,"close":41.15,"volume":1439579,"count":24408,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"trade":{"ms_of_day":55496446,"sequence":41906701,"size":50,"condition":115,"price":41.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55496447,"bid_size":1450,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55496447,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96313960,"count":800038,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55496447,"sequence":41906712,"size":1,"condition":115,"price":70.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55496447,"bid_size":1450,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55496447,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96314199,"count":800039,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55496447,"sequence":41906713,"size":239,"condition":0,"price":70.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55496447,"bid_size":1393,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":872,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55496447,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96314210,"count":800040,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55496447,"sequence":41906714,"size":11,"condition":115,"price":70.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"quote":{"ms_of_day":55496447,"bid_size":105,"bid_exchange":29,"bid":41.13,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":41.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"ohlc":{"ms_of_day":55496447,"open":41.49,"high":42.03,"low":39.71,"close":41.14,"volume":1439580,"count":24409,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"trade":{"ms_of_day":55496447,"sequence":41906715,"size":1,"condition":115,"price":41.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"quote":{"ms_of_day":55495722,"bid_size":105,"bid_exchange":29,"bid":170.88,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":170.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"ohlc":{"ms_of_day":55496448,"open":177.88,"high":178.87,"low":154.47,"close":170.97,"volume":4443539,"count":116166,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"trade":{"ms_of_day":55496448,"sequence":41906718,"size":70,"condition":115,"price":170.97,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"quote":{"ms_of_day":55496448,"bid_size":1,"bid_exchange":29,"bid":41.12,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":41.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"ohlc":{"ms_of_day":55496448,"open":41.49,"high":42.03,"low":39.71,"close":41.14,"volume":1439680,"count":24410,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"trade":{"ms_of_day":55496448,"sequence":41906721,"size":100,"condition":95,"price":41.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"quote":{"ms_of_day":55496448,"bid_size":1,"bid_exchange":29,"bid":41.12,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":41.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"ohlc":{"ms_of_day":55496448,"open":41.49,"high":42.03,"low":39.71,"close":41.13,"volume":1439780,"count":24411,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"trade":{"ms_of_day":55496448,"sequence":41906722,"size":100,"condition":95,"price":41.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"quote":{"ms_of_day":55496448,"bid_size":1,"bid_exchange":29,"bid":41.12,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":41.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"ohlc":{"ms_of_day":55496448,"open":41.49,"high":42.03,"low":39.71,"close":41.13,"volume":1439785,"count":24412,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"trade":{"ms_of_day":55496448,"sequence":41906723,"size":5,"condition":115,"price":41.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"quote":{"ms_of_day":55496449,"bid_size":16,"bid_exchange":29,"bid":41.11,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":41.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"ohlc":{"ms_of_day":55496449,"open":41.49,"high":42.03,"low":39.71,"close":41.12,"volume":1439786,"count":24413,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"trade":{"ms_of_day":55496449,"sequence":41906732,"size":1,"condition":115,"price":41.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55496188,"bid_size":1,"bid_exchange":29,"bid":312.26,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55496449,"open":310.03,"high":326.35,"low":293.52,"close":312.29,"volume":15822402,"count":339106,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55496449,"sequence":41906734,"size":100,"condition":0,"price":312.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"quote":{"ms_of_day":55496450,"bid_size":10,"bid_exchange":29,"bid":41.1,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":41.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"ohlc":{"ms_of_day":55496450,"open":41.49,"high":42.03,"low":39.71,"close":41.11,"volume":1439802,"count":24414,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"trade":{"ms_of_day":55496450,"sequence":41906740,"size":16,"condition":115,"price":41.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"quote":{"ms_of_day":55496266,"bid_size":1315,"bid_exchange":29,"bid":53.23,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":53.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"ohlc":{"ms_of_day":55496451,"open":54.6,"high":58.15,"low":51.77,"close":53.24,"volume":20382953,"count":174035,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"trade":{"ms_of_day":55496451,"sequence":41906743,"size":22,"condition":115,"price":53.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"quote":{"ms_of_day":55496451,"bid_size":111,"bid_exchange":29,"bid":41.09,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":41.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"ohlc":{"ms_of_day":55496451,"open":41.49,"high":42.03,"low":39.71,"close":41.11,"volume":1439803,"count":24415,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"trade":{"ms_of_day":55496451,"sequence":41906745,"size":1,"condition":115,"price":41.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"quote":{"ms_of_day":55496266,"bid_size":1315,"bid_exchange":29,"bid":53.23,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":53.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"ohlc":{"ms_of_day":55496452,"open":54.6,"high":58.15,"low":51.77,"close":53.24,"volume":20383131,"count":174036,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"trade":{"ms_of_day":55496452,"sequence":41906746,"size":178,"condition":0,"price":53.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"quote":{"ms_of_day":55496266,"bid_size":1315,"bid_exchange":29,"bid":53.23,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":53.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"ohlc":{"ms_of_day":55496453,"open":54.6,"high":58.15,"low":51.77,"close":53.23,"volume":20383153,"count":174037,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"trade":{"ms_of_day":55496453,"sequence":41906748,"size":22,"condition":115,"price":53.2397,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"quote":{"ms_of_day":55496452,"bid_size":1,"bid_exchange":29,"bid":41.09,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":41.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"ohlc":{"ms_of_day":55496457,"open":41.49,"high":42.03,"low":39.71,"close":41.11,"volume":1439853,"count":24416,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"trade":{"ms_of_day":55496457,"sequence":41906752,"size":50,"condition":115,"price":41.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"quote":{"ms_of_day":55496452,"bid_size":1,"bid_exchange":29,"bid":41.09,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":41.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"ohlc":{"ms_of_day":55496457,"open":41.49,"high":42.03,"low":39.71,"close":41.11,"volume":1439903,"count":24417,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"trade":{"ms_of_day":55496457,"sequence":41906753,"size":50,"condition":115,"price":41.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"quote":{"ms_of_day":55496449,"bid_size":312,"bid_exchange":29,"bid":67.26,"bid_condition":0,"ask_size":137,"ask_exchange":29,"ask":67.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"ohlc":{"ms_of_day":55496453,"open":66.31,"high":70.39,"low":61.07,"close":67.26,"volume":38269138,"count":276255,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"trade":{"ms_of_day":55496453,"sequence":41906747,"size":400,"condition":0,"price":67.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYK"},"quote":{"ms_of_day":55496448,"bid_size":560,"bid_exchange":29,"bid":70.81,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":70.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYK"},"ohlc":{"ms_of_day":55496448,"open":72.01,"high":72.21,"low":69.0,"close":70.82,"volume":1711747,"count":6346,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYK"},"trade":{"ms_of_day":55496448,"sequence":41906716,"size":36,"condition":115,"price":70.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRI"},"quote":{"ms_of_day":55495222,"bid_size":100,"bid_exchange":29,"bid":16.28,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":16.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRI"},"ohlc":{"ms_of_day":55496453,"open":13.95,"high":18.78,"low":13.95,"close":16.33,"volume":448601,"count":9204,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRI"},"trade":{"ms_of_day":55496453,"sequence":41906749,"size":28,"condition":115,"price":16.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHB"},"quote":{"ms_of_day":55496452,"bid_size":433,"bid_exchange":29,"bid":99.25,"bid_condition":0,"ask_size":187,"ask_exchange":29,"ask":99.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHB"},"ohlc":{"ms_of_day":55496455,"open":98.5,"high":103.75,"low":96.5,"close":99.26,"volume":3490607,"count":40011,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHB"},"trade":{"ms_of_day":55496455,"sequence":41906750,"size":2,"condition":115,"price":99.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55496448,"bid_size":108,"bid_exchange":29,"bid":149.4,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":149.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55496448,"open":153.75,"high":157.59,"low":144.35,"close":149.42,"volume":26971883,"count":288200,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55496448,"sequence":41906717,"size":10,"condition":115,"price":149.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHB"},"quote":{"ms_of_day":55496456,"bid_size":431,"bid_exchange":29,"bid":99.25,"bid_condition":0,"ask_size":187,"ask_exchange":29,"ask":99.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHB"},"ohlc":{"ms_of_day":55496458,"open":98.5,"high":103.75,"low":96.5,"close":99.26,"volume":3490705,"count":40012,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHB"},"trade":{"ms_of_day":55496458,"sequence":41906756,"size":98,"condition":115,"price":99.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55495041,"bid_size":766,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":1220,"ask_exchange":29,"ask":8.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55496448,"open":12.03,"high":12.34,"low":8.14,"close":8.58,"volume":27086724,"count":156551,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55496448,"sequence":41906720,"size":31,"condition":115,"price":8.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55495041,"bid_size":766,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":1220,"ask_exchange":29,"ask":8.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55496448,"open":12.03,"high":12.34,"low":8.14,"close":8.58,"volume":27086740,"count":156552,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55496448,"sequence":41906724,"size":16,"condition":115,"price":8.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"quote":{"ms_of_day":55496435,"bid_size":306,"bid_exchange":29,"bid":11.57,"bid_condition":0,"ask_size":1112,"ask_exchange":29,"ask":11.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"ohlc":{"ms_of_day":55496450,"open":9.41,"high":11.73,"low":9.2,"close":11.57,"volume":17087518,"count":107148,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"trade":{"ms_of_day":55496450,"sequence":41906739,"size":100,"condition":0,"price":11.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55496149,"bid_size":980,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55496451,"open":71.6,"high":78.37,"low":69.21,"close":70.3,"volume":57525161,"count":608384,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55496451,"sequence":41906742,"size":1,"condition":115,"price":70.3048,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLD"},"quote":{"ms_of_day":55493304,"bid_size":21,"bid_exchange":29,"bid":129.15,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":129.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLD"},"ohlc":{"ms_of_day":55496451,"open":128.4,"high":130.0,"low":122.67,"close":129.19,"volume":6964074,"count":91229,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLD"},"trade":{"ms_of_day":55496451,"sequence":41906744,"size":9,"condition":115,"price":129.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUNI"},"quote":{"ms_of_day":55495005,"bid_size":500,"bid_exchange":29,"bid":51.25,"bid_condition":0,"ask_size":173,"ask_exchange":29,"ask":51.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUNI"},"ohlc":{"ms_of_day":55496448,"open":52.28,"high":52.36,"low":51.2,"close":51.25,"volume":783780,"count":2626,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUNI"},"trade":{"ms_of_day":55496448,"sequence":41906719,"size":14,"condition":115,"price":51.2599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55495905,"bid_size":3200,"bid_exchange":29,"bid":14.41,"bid_condition":0,"ask_size":18689,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55496448,"open":13.45,"high":14.56,"low":12.51,"close":14.42,"volume":53508627,"count":177477,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55496448,"sequence":41906725,"size":19,"condition":96,"price":14.4243,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUNI"},"quote":{"ms_of_day":55495005,"bid_size":500,"bid_exchange":29,"bid":51.25,"bid_condition":0,"ask_size":173,"ask_exchange":29,"ask":51.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUNI"},"ohlc":{"ms_of_day":55496448,"open":52.28,"high":52.36,"low":51.2,"close":51.25,"volume":783980,"count":2627,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUNI"},"trade":{"ms_of_day":55496448,"sequence":41906726,"size":200,"condition":0,"price":51.2599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55496448,"bid_size":200,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":1157,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55496448,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96314216,"count":800041,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55496448,"sequence":41906727,"size":6,"condition":115,"price":70.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55496448,"bid_size":200,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":1157,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55496449,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96314316,"count":800042,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55496449,"sequence":41906728,"size":100,"condition":0,"price":70.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUNI"},"quote":{"ms_of_day":55495005,"bid_size":500,"bid_exchange":29,"bid":51.25,"bid_condition":0,"ask_size":173,"ask_exchange":29,"ask":51.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUNI"},"ohlc":{"ms_of_day":55496449,"open":52.28,"high":52.36,"low":51.2,"close":51.25,"volume":784080,"count":2628,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUNI"},"trade":{"ms_of_day":55496449,"sequence":41906729,"size":100,"condition":0,"price":51.2599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55496449,"bid_size":1218,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55496449,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96314321,"count":800043,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55496449,"sequence":41906730,"size":5,"condition":115,"price":70.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55496449,"bid_size":1218,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55496449,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96314355,"count":800044,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55496449,"sequence":41906731,"size":34,"condition":115,"price":70.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55496449,"bid_size":1218,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55496449,"open":71.16,"high":72.36,"low":61.97,"close":70.73,"volume":96314360,"count":800045,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55496449,"sequence":41906733,"size":5,"condition":115,"price":70.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55496449,"bid_size":1218,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55496450,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96314361,"count":800046,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55496450,"sequence":41906735,"size":1,"condition":115,"price":70.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55496450,"bid_size":1418,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55496450,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96314378,"count":800047,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55496450,"sequence":41906736,"size":17,"condition":115,"price":70.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55496450,"bid_size":1418,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55496450,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96314416,"count":800048,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55496450,"sequence":41906737,"size":38,"condition":115,"price":70.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55496450,"bid_size":1418,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55496450,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96314478,"count":800049,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55496450,"sequence":41906738,"size":62,"condition":115,"price":70.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55496450,"bid_size":1404,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55496450,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96314492,"count":800050,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55496450,"sequence":41906741,"size":14,"condition":115,"price":70.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55496450,"bid_size":1404,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55496456,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96314592,"count":800051,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55496456,"sequence":41906751,"size":100,"condition":0,"price":70.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55496114,"bid_size":3060,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":47.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55496461,"open":45.2,"high":47.74,"low":42.58,"close":47.67,"volume":3889423,"count":13496,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55496461,"sequence":41906760,"size":198,"condition":0,"price":47.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55496402,"bid_size":120,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":91.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55496462,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276978492,"count":1851824,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55496462,"sequence":41906761,"size":10,"condition":115,"price":91.7501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLXR"},"quote":{"ms_of_day":54552662,"bid_size":200,"bid_exchange":29,"bid":39.02,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":39.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLXR"},"ohlc":{"ms_of_day":55496460,"open":39.02,"high":39.15,"low":38.97,"close":39.05,"volume":584330,"count":1320,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLXR"},"trade":{"ms_of_day":55496460,"sequence":41906759,"size":20,"condition":115,"price":39.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55496463,"bid_size":335,"bid_exchange":29,"bid":75.29,"bid_condition":0,"ask_size":560,"ask_exchange":29,"ask":75.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55496463,"open":75.91,"high":86.09,"low":72.69,"close":75.3,"volume":83288580,"count":672252,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55496463,"sequence":41906762,"size":5,"condition":115,"price":75.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55496287,"bid_size":1677,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55496468,"open":79.41,"high":80.95,"low":64.95,"close":66.23,"volume":21328640,"count":271822,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55496468,"sequence":41906768,"size":109,"condition":4,"price":66.2337,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55496373,"bid_size":1261,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55496467,"open":27.01,"high":29.4,"low":25.54,"close":28.58,"volume":19289605,"count":163848,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55496467,"sequence":41906766,"size":38,"condition":115,"price":28.5894,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55496287,"bid_size":1677,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55496468,"open":79.41,"high":80.95,"low":64.95,"close":66.23,"volume":21328749,"count":271823,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55496468,"sequence":41906769,"size":109,"condition":4,"price":66.2337,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55490876,"bid_size":106,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55496458,"open":103.29,"high":110.0,"low":101.56,"close":106.37,"volume":4853755,"count":81442,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55496458,"sequence":41906754,"size":1,"condition":96,"price":106.3716,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"quote":{"ms_of_day":55496458,"bid_size":1,"bid_exchange":29,"bid":41.09,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":41.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"ohlc":{"ms_of_day":55496458,"open":41.49,"high":42.03,"low":39.71,"close":41.1,"volume":1439953,"count":24418,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"trade":{"ms_of_day":55496458,"sequence":41906755,"size":50,"condition":115,"price":41.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"quote":{"ms_of_day":55496458,"bid_size":1,"bid_exchange":29,"bid":41.09,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":41.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"ohlc":{"ms_of_day":55496458,"open":41.49,"high":42.03,"low":39.71,"close":41.11,"volume":1440003,"count":24419,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"trade":{"ms_of_day":55496458,"sequence":41906758,"size":50,"condition":115,"price":41.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHB"},"quote":{"ms_of_day":55496456,"bid_size":431,"bid_exchange":29,"bid":99.25,"bid_condition":0,"ask_size":187,"ask_exchange":29,"ask":99.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHB"},"ohlc":{"ms_of_day":55496458,"open":98.5,"high":103.75,"low":96.5,"close":99.26,"volume":3493181,"count":40013,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHB"},"trade":{"ms_of_day":55496458,"sequence":41906757,"size":2476,"condition":0,"price":99.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWIN"},"quote":{"ms_of_day":55490477,"bid_size":584,"bid_exchange":29,"bid":45.63,"bid_condition":0,"ask_size":640,"ask_exchange":29,"ask":45.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWIN"},"ohlc":{"ms_of_day":55496467,"open":40.78,"high":47.15,"low":38.12,"close":45.61,"volume":7240421,"count":89549,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWIN"},"trade":{"ms_of_day":55496467,"sequence":41906767,"size":12,"condition":115,"price":45.6105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"quote":{"ms_of_day":55488520,"bid_size":333,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"ohlc":{"ms_of_day":55496470,"open":8.48,"high":9.22,"low":8.25,"close":9.12,"volume":3052658,"count":28118,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"trade":{"ms_of_day":55496470,"sequence":41906771,"size":10,"condition":115,"price":9.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55496461,"bid_size":102,"bid_exchange":29,"bid":29.97,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55496463,"open":27.1,"high":30.56,"low":26.52,"close":29.98,"volume":2627732,"count":58974,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55496463,"sequence":41906763,"size":9,"condition":115,"price":29.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55496461,"bid_size":102,"bid_exchange":29,"bid":29.97,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55496463,"open":27.1,"high":30.56,"low":26.52,"close":29.98,"volume":2627752,"count":58975,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55496463,"sequence":41906764,"size":20,"condition":96,"price":29.9895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55495940,"bid_size":315,"bid_exchange":29,"bid":106.94,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":106.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55496466,"open":102.16,"high":116.11,"low":92.11,"close":106.95,"volume":105014707,"count":865845,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55496466,"sequence":41906765,"size":1,"condition":115,"price":106.9581,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"quote":{"ms_of_day":55496002,"bid_size":2,"bid_exchange":29,"bid":188.35,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":188.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"ohlc":{"ms_of_day":55496472,"open":185.01,"high":190.72,"low":182.41,"close":188.44,"volume":2513198,"count":21915,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"trade":{"ms_of_day":55496472,"sequence":41906773,"size":3,"condition":115,"price":188.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55495905,"bid_size":3200,"bid_exchange":29,"bid":14.41,"bid_condition":0,"ask_size":18689,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55496470,"open":13.45,"high":14.56,"low":12.51,"close":14.41,"volume":53509527,"count":177478,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55496470,"sequence":41906770,"size":900,"condition":0,"price":14.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"quote":{"ms_of_day":55496438,"bid_size":2,"bid_exchange":29,"bid":648.79,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":649.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"ohlc":{"ms_of_day":55496475,"open":620.98,"high":653.0,"low":572.7,"close":649.37,"volume":2284848,"count":83552,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"trade":{"ms_of_day":55496475,"sequence":41906775,"size":20,"condition":115,"price":649.3794,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"quote":{"ms_of_day":55492153,"bid_size":349,"bid_exchange":29,"bid":19.2,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":19.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"ohlc":{"ms_of_day":55496472,"open":21.09,"high":21.58,"low":18.47,"close":19.21,"volume":4939256,"count":49051,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"trade":{"ms_of_day":55496472,"sequence":41906772,"size":2,"condition":115,"price":19.2101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496025,"bid_size":149,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496473,"open":275.25,"high":391.03,"low":168.5,"close":279.12,"volume":581401209,"count":6833711,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496473,"sequence":41906774,"size":5,"condition":96,"price":279.1225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBG"},"quote":{"ms_of_day":55495379,"bid_size":56,"bid_exchange":29,"bid":32.36,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":32.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBG"},"ohlc":{"ms_of_day":55496478,"open":34.95,"high":35.35,"low":28.55,"close":32.37,"volume":12744926,"count":138998,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBG"},"trade":{"ms_of_day":55496478,"sequence":41906786,"size":100,"condition":0,"price":32.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDYN"},"quote":{"ms_of_day":55479675,"bid_size":485,"bid_exchange":29,"bid":16.39,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":16.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDYN"},"ohlc":{"ms_of_day":55496479,"open":19.5,"high":19.64,"low":16.25,"close":16.41,"volume":5143210,"count":61915,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDYN"},"trade":{"ms_of_day":55496479,"sequence":41906789,"size":30,"condition":115,"price":16.415,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"quote":{"ms_of_day":55494367,"bid_size":3466,"bid_exchange":29,"bid":8.11,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":8.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"ohlc":{"ms_of_day":55496481,"open":9.69,"high":9.69,"low":6.31,"close":8.11,"volume":23757548,"count":159264,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"trade":{"ms_of_day":55496481,"sequence":41906806,"size":200,"condition":0,"price":8.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSI"},"quote":{"ms_of_day":55495373,"bid_size":8281,"bid_exchange":29,"bid":1.32,"bid_condition":0,"ask_size":20983,"ask_exchange":29,"ask":1.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSI"},"ohlc":{"ms_of_day":55496482,"open":1.44,"high":1.72,"low":1.08,"close":1.32,"volume":23495066,"count":43650,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSI"},"trade":{"ms_of_day":55496482,"sequence":41906811,"size":100,"condition":0,"price":1.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55495904,"bid_size":2151,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1376,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55496478,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120300160,"count":1209674,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55496478,"sequence":41906777,"size":1,"condition":115,"price":224.9013,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55496462,"bid_size":704,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55496486,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57689625,"count":416334,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55496486,"sequence":41906813,"size":100,"condition":0,"price":21.5546,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSW"},"quote":{"ms_of_day":55496482,"bid_size":411,"bid_exchange":29,"bid":17.77,"bid_condition":0,"ask_size":373,"ask_exchange":29,"ask":17.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSW"},"ohlc":{"ms_of_day":55496489,"open":18.68,"high":20.77,"low":14.01,"close":17.77,"volume":11500470,"count":56843,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSW"},"trade":{"ms_of_day":55496489,"sequence":41906815,"size":1,"condition":115,"price":17.775,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"quote":{"ms_of_day":55452942,"bid_size":257,"bid_exchange":29,"bid":23.38,"bid_condition":0,"ask_size":359,"ask_exchange":29,"ask":23.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"ohlc":{"ms_of_day":55496478,"open":23.88,"high":25.3,"low":23.17,"close":23.38,"volume":1654527,"count":14112,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"trade":{"ms_of_day":55496478,"sequence":41906778,"size":18,"condition":115,"price":23.3895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STGW"},"quote":{"ms_of_day":55486355,"bid_size":2153,"bid_exchange":29,"bid":6.04,"bid_condition":0,"ask_size":2149,"ask_exchange":29,"ask":6.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STGW"},"ohlc":{"ms_of_day":55496478,"open":6.51,"high":6.61,"low":5.66,"close":6.04,"volume":4031448,"count":24227,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STGW"},"trade":{"ms_of_day":55496478,"sequence":41906781,"size":292,"condition":0,"price":6.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55487580,"bid_size":611,"bid_exchange":29,"bid":13.12,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":13.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55496478,"open":9.13,"high":13.15,"low":9.13,"close":13.13,"volume":9849310,"count":90178,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55496478,"sequence":41906782,"size":100,"condition":0,"price":13.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55487580,"bid_size":611,"bid_exchange":29,"bid":13.12,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":13.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55496478,"open":9.13,"high":13.15,"low":9.13,"close":13.13,"volume":9849377,"count":90179,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55496478,"sequence":41906785,"size":67,"condition":115,"price":13.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55487580,"bid_size":611,"bid_exchange":29,"bid":13.12,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":13.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55496479,"open":9.13,"high":13.15,"low":9.13,"close":13.13,"volume":9849399,"count":90180,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55496479,"sequence":41906787,"size":22,"condition":96,"price":13.139,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55487580,"bid_size":611,"bid_exchange":29,"bid":13.12,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":13.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55496479,"open":9.13,"high":13.15,"low":9.13,"close":13.13,"volume":9849419,"count":90181,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55496479,"sequence":41906788,"size":20,"condition":96,"price":13.139,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55496142,"bid_size":20600,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":44482,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55496480,"open":10.61,"high":11.7,"low":10.61,"close":11.68,"volume":208223173,"count":91211,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55496480,"sequence":41906790,"size":8580,"condition":0,"price":11.6801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55487580,"bid_size":611,"bid_exchange":29,"bid":13.12,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":13.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55496480,"open":9.13,"high":13.15,"low":9.13,"close":13.15,"volume":9849819,"count":90182,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55496480,"sequence":41906792,"size":400,"condition":0,"price":13.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55487580,"bid_size":611,"bid_exchange":29,"bid":13.12,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":13.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55496480,"open":9.13,"high":13.15,"low":9.13,"close":13.14,"volume":9849969,"count":90183,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55496480,"sequence":41906793,"size":150,"condition":0,"price":13.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55487580,"bid_size":611,"bid_exchange":29,"bid":13.12,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":13.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55496480,"open":9.13,"high":13.15,"low":9.13,"close":13.15,"volume":9850469,"count":90184,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55496480,"sequence":41906794,"size":500,"condition":0,"price":13.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55487580,"bid_size":611,"bid_exchange":29,"bid":13.12,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":13.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55496480,"open":9.13,"high":13.15,"low":9.13,"close":13.15,"volume":9850569,"count":90185,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55496480,"sequence":41906796,"size":100,"condition":0,"price":13.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55496481,"bid_size":3,"bid_exchange":29,"bid":13.14,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":13.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55496481,"open":9.13,"high":13.15,"low":9.13,"close":13.14,"volume":9850600,"count":90186,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55496481,"sequence":41906797,"size":31,"condition":115,"price":13.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55496481,"bid_size":3,"bid_exchange":29,"bid":13.14,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":13.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55496481,"open":9.13,"high":13.15,"low":9.13,"close":13.14,"volume":9850610,"count":90187,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55496481,"sequence":41906798,"size":10,"condition":115,"price":13.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55496481,"bid_size":3,"bid_exchange":29,"bid":13.14,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":13.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55496481,"open":9.13,"high":13.15,"low":9.13,"close":13.15,"volume":9850710,"count":90188,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55496481,"sequence":41906799,"size":100,"condition":95,"price":13.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55496481,"bid_size":3,"bid_exchange":29,"bid":13.14,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":13.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55496481,"open":9.13,"high":13.15,"low":9.13,"close":13.15,"volume":9850810,"count":90189,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55496481,"sequence":41906800,"size":100,"condition":95,"price":13.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55496481,"bid_size":3,"bid_exchange":29,"bid":13.14,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":13.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55496481,"open":9.13,"high":13.15,"low":9.13,"close":13.15,"volume":9850815,"count":90190,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55496481,"sequence":41906801,"size":5,"condition":115,"price":13.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55496481,"bid_size":3,"bid_exchange":29,"bid":13.14,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":13.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55496481,"open":9.13,"high":13.15,"low":9.13,"close":13.15,"volume":9850915,"count":90191,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55496481,"sequence":41906802,"size":100,"condition":95,"price":13.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55496481,"bid_size":3,"bid_exchange":29,"bid":13.14,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":13.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55496481,"open":9.13,"high":13.15,"low":9.13,"close":13.15,"volume":9851015,"count":90192,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55496481,"sequence":41906803,"size":100,"condition":95,"price":13.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55496481,"bid_size":3,"bid_exchange":29,"bid":13.14,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":13.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55496481,"open":9.13,"high":13.15,"low":9.13,"close":13.15,"volume":9851115,"count":90193,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55496481,"sequence":41906804,"size":100,"condition":95,"price":13.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55496481,"bid_size":3,"bid_exchange":29,"bid":13.14,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":13.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55496481,"open":9.13,"high":13.15,"low":9.13,"close":13.15,"volume":9851206,"count":90194,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55496481,"sequence":41906805,"size":91,"condition":115,"price":13.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55496481,"bid_size":3,"bid_exchange":29,"bid":13.14,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":13.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55496481,"open":9.13,"high":13.15,"low":9.13,"close":13.14,"volume":9851227,"count":90195,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55496481,"sequence":41906807,"size":21,"condition":96,"price":13.1442,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55496481,"bid_size":3,"bid_exchange":29,"bid":13.14,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":13.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55496481,"open":9.13,"high":13.15,"low":9.13,"close":13.14,"volume":9851249,"count":90196,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55496481,"sequence":41906808,"size":22,"condition":96,"price":13.1441,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55496481,"bid_size":3,"bid_exchange":29,"bid":13.14,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":13.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55496481,"open":9.13,"high":13.15,"low":9.13,"close":13.14,"volume":9851270,"count":90197,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55496481,"sequence":41906809,"size":21,"condition":96,"price":13.1486,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55496481,"bid_size":3,"bid_exchange":29,"bid":13.14,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55496481,"open":9.13,"high":13.15,"low":9.13,"close":13.14,"volume":9851292,"count":90198,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55496481,"sequence":41906810,"size":22,"condition":96,"price":13.1494,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"quote":{"ms_of_day":55496489,"bid_size":416,"bid_exchange":29,"bid":6.75,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"ohlc":{"ms_of_day":55496489,"open":6.52,"high":7.5,"low":6.1,"close":6.8,"volume":174789,"count":2107,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"trade":{"ms_of_day":55496489,"sequence":41906816,"size":40,"condition":115,"price":6.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"quote":{"ms_of_day":55496489,"bid_size":416,"bid_exchange":29,"bid":6.75,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"ohlc":{"ms_of_day":55496489,"open":6.52,"high":7.5,"low":6.1,"close":6.8,"volume":174849,"count":2108,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"trade":{"ms_of_day":55496489,"sequence":41906817,"size":60,"condition":115,"price":6.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"quote":{"ms_of_day":55496490,"bid_size":416,"bid_exchange":29,"bid":6.75,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"ohlc":{"ms_of_day":55496490,"open":6.52,"high":7.5,"low":6.1,"close":6.8,"volume":174889,"count":2109,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"trade":{"ms_of_day":55496490,"sequence":41906818,"size":40,"condition":115,"price":6.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"quote":{"ms_of_day":55496490,"bid_size":416,"bid_exchange":29,"bid":6.75,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"ohlc":{"ms_of_day":55496490,"open":6.52,"high":7.5,"low":6.1,"close":6.8,"volume":174949,"count":2110,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"trade":{"ms_of_day":55496490,"sequence":41906819,"size":60,"condition":115,"price":6.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"quote":{"ms_of_day":55496490,"bid_size":416,"bid_exchange":29,"bid":6.75,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"ohlc":{"ms_of_day":55496490,"open":6.52,"high":7.5,"low":6.1,"close":6.8,"volume":174989,"count":2111,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"trade":{"ms_of_day":55496490,"sequence":41906820,"size":40,"condition":115,"price":6.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"quote":{"ms_of_day":55496490,"bid_size":416,"bid_exchange":29,"bid":6.75,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"ohlc":{"ms_of_day":55496490,"open":6.52,"high":7.5,"low":6.1,"close":6.8,"volume":174990,"count":2112,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"trade":{"ms_of_day":55496490,"sequence":41906821,"size":1,"condition":115,"price":6.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55492287,"bid_size":167,"bid_exchange":29,"bid":76.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":76.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55496485,"open":73.38,"high":104.0,"low":61.67,"close":76.7,"volume":39252060,"count":439325,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55496485,"sequence":41906812,"size":100,"condition":4,"price":76.7088,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNCY"},"quote":{"ms_of_day":55495179,"bid_size":405,"bid_exchange":29,"bid":13.46,"bid_condition":0,"ask_size":665,"ask_exchange":29,"ask":13.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNCY"},"ohlc":{"ms_of_day":55496477,"open":16.15,"high":16.47,"low":13.02,"close":13.46,"volume":1605742,"count":24326,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNCY"},"trade":{"ms_of_day":55496477,"sequence":41906776,"size":1,"condition":115,"price":13.4662,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKG"},"quote":{"ms_of_day":55495737,"bid_size":490,"bid_exchange":29,"bid":22.49,"bid_condition":0,"ask_size":316,"ask_exchange":29,"ask":22.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKG"},"ohlc":{"ms_of_day":55496488,"open":24.72,"high":25.15,"low":22.14,"close":22.49,"volume":9021812,"count":58066,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKG"},"trade":{"ms_of_day":55496488,"sequence":41906814,"size":1,"condition":115,"price":22.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELE"},"quote":{"ms_of_day":55493365,"bid_size":1,"bid_exchange":29,"bid":53.71,"bid_condition":0,"ask_size":294,"ask_exchange":29,"ask":53.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELE"},"ohlc":{"ms_of_day":55496478,"open":54.14,"high":57.7,"low":49.55,"close":53.79,"volume":2359757,"count":53390,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELE"},"trade":{"ms_of_day":55496478,"sequence":41906779,"size":2,"condition":96,"price":53.792,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"quote":{"ms_of_day":55494366,"bid_size":43,"bid_exchange":29,"bid":37.59,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":37.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"ohlc":{"ms_of_day":55496478,"open":35.68,"high":38.76,"low":32.0,"close":37.65,"volume":7147120,"count":70983,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"trade":{"ms_of_day":55496478,"sequence":41906780,"size":100,"condition":0,"price":37.656,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"quote":{"ms_of_day":55494366,"bid_size":43,"bid_exchange":29,"bid":37.59,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":37.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"ohlc":{"ms_of_day":55496478,"open":35.68,"high":38.76,"low":32.0,"close":37.66,"volume":7147220,"count":70984,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"trade":{"ms_of_day":55496478,"sequence":41906783,"size":100,"condition":0,"price":37.668,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"quote":{"ms_of_day":55494366,"bid_size":43,"bid_exchange":29,"bid":37.59,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":37.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"ohlc":{"ms_of_day":55496478,"open":35.68,"high":38.76,"low":32.0,"close":37.66,"volume":7147320,"count":70985,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"trade":{"ms_of_day":55496478,"sequence":41906784,"size":100,"condition":0,"price":37.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"quote":{"ms_of_day":55496478,"bid_size":44,"bid_exchange":29,"bid":37.59,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":37.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"ohlc":{"ms_of_day":55496480,"open":35.68,"high":38.76,"low":32.0,"close":37.66,"volume":7148320,"count":70986,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"trade":{"ms_of_day":55496480,"sequence":41906791,"size":1000,"condition":0,"price":37.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"quote":{"ms_of_day":55496478,"bid_size":44,"bid_exchange":29,"bid":37.59,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":37.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"ohlc":{"ms_of_day":55496480,"open":35.68,"high":38.76,"low":32.0,"close":37.67,"volume":7148416,"count":70987,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"trade":{"ms_of_day":55496480,"sequence":41906795,"size":96,"condition":115,"price":37.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"quote":{"ms_of_day":55493938,"bid_size":2539,"bid_exchange":29,"bid":24.44,"bid_condition":0,"ask_size":3636,"ask_exchange":29,"ask":24.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"ohlc":{"ms_of_day":55496491,"open":24.74,"high":24.74,"low":24.13,"close":24.44,"volume":3025572,"count":21173,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"trade":{"ms_of_day":55496491,"sequence":41906822,"size":43,"condition":115,"price":24.445,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"quote":{"ms_of_day":55496478,"bid_size":44,"bid_exchange":29,"bid":37.59,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":37.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"ohlc":{"ms_of_day":55496490,"open":35.68,"high":38.76,"low":32.0,"close":37.67,"volume":7148516,"count":70988,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"trade":{"ms_of_day":55496490,"sequence":41906830,"size":100,"condition":0,"price":37.67,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55495939,"bid_size":6752,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":1904,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55496498,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97842221,"count":309323,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55496498,"sequence":41906833,"size":100,"condition":0,"price":23.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55495782,"bid_size":417,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55496498,"open":201.99,"high":228.656,"low":186.584,"close":202.65,"volume":129841608,"count":1577392,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55496498,"sequence":41906832,"size":117,"condition":0,"price":202.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"quote":{"ms_of_day":55496002,"bid_size":2,"bid_exchange":29,"bid":188.35,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":188.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"ohlc":{"ms_of_day":55496507,"open":185.01,"high":190.72,"low":182.41,"close":188.36,"volume":2513205,"count":21916,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"trade":{"ms_of_day":55496507,"sequence":41906841,"size":7,"condition":115,"price":188.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"quote":{"ms_of_day":55493576,"bid_size":132,"bid_exchange":29,"bid":37.51,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":37.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"ohlc":{"ms_of_day":55496507,"open":34.08,"high":37.85,"low":33.69,"close":37.49,"volume":10533130,"count":118844,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"trade":{"ms_of_day":55496507,"sequence":41906842,"size":100,"condition":4,"price":37.4992,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55496142,"bid_size":20600,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":44482,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55496501,"open":10.61,"high":11.7,"low":10.61,"close":11.68,"volume":208231363,"count":91212,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55496501,"sequence":41906837,"size":8190,"condition":0,"price":11.6801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"quote":{"ms_of_day":55495615,"bid_size":273,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":1448,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"ohlc":{"ms_of_day":55496512,"open":11.48,"high":11.48,"low":9.56,"close":10.39,"volume":4361362,"count":53414,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"trade":{"ms_of_day":55496512,"sequence":41906846,"size":1,"condition":115,"price":10.3919,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"quote":{"ms_of_day":55494485,"bid_size":584,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":34.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"ohlc":{"ms_of_day":55496506,"open":29.7,"high":35.25,"low":28.54,"close":34.145,"volume":49095460,"count":275814,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"trade":{"ms_of_day":55496506,"sequence":41906840,"size":50,"condition":115,"price":34.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496025,"bid_size":149,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496509,"open":275.25,"high":391.03,"low":168.5,"close":278.9,"volume":581401309,"count":6833712,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496509,"sequence":41906844,"size":100,"condition":0,"price":278.9053,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"quote":{"ms_of_day":55495401,"bid_size":321,"bid_exchange":29,"bid":41.36,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":41.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"ohlc":{"ms_of_day":55496509,"open":41.79,"high":42.71,"low":40.11,"close":41.36,"volume":8777796,"count":92424,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"trade":{"ms_of_day":55496509,"sequence":41906845,"size":15,"condition":115,"price":41.3687,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55494731,"bid_size":108,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55496513,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22239736,"count":192046,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55496513,"sequence":41906847,"size":38,"condition":115,"price":31.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"quote":{"ms_of_day":55496493,"bid_size":11685,"bid_exchange":29,"bid":78.73,"bid_condition":0,"ask_size":403,"ask_exchange":29,"ask":78.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"ohlc":{"ms_of_day":55496493,"open":78.73,"high":79.0,"low":78.33,"close":78.74,"volume":28541844,"count":40006,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"trade":{"ms_of_day":55496493,"sequence":41906823,"size":600,"condition":95,"price":78.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"quote":{"ms_of_day":55496493,"bid_size":11685,"bid_exchange":29,"bid":78.73,"bid_condition":0,"ask_size":403,"ask_exchange":29,"ask":78.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"ohlc":{"ms_of_day":55496493,"open":78.73,"high":79.0,"low":78.33,"close":78.74,"volume":28541847,"count":40007,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"trade":{"ms_of_day":55496493,"sequence":41906824,"size":3,"condition":115,"price":78.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"quote":{"ms_of_day":55496493,"bid_size":11685,"bid_exchange":29,"bid":78.73,"bid_condition":0,"ask_size":403,"ask_exchange":29,"ask":78.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"ohlc":{"ms_of_day":55496493,"open":78.73,"high":79.0,"low":78.33,"close":78.74,"volume":28542844,"count":40008,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"trade":{"ms_of_day":55496493,"sequence":41906825,"size":997,"condition":95,"price":78.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55495373,"bid_size":1611,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":727,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55496494,"open":43.05,"high":46.2,"low":41.078,"close":45.035,"volume":59537722,"count":381246,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55496494,"sequence":41906826,"size":2,"condition":115,"price":45.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNA"},"quote":{"ms_of_day":55411496,"bid_size":4,"bid_exchange":29,"bid":336.84,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":337.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNA"},"ohlc":{"ms_of_day":55496494,"open":337.38,"high":358.62,"low":322.01,"close":336.96,"volume":1243861,"count":59815,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNA"},"trade":{"ms_of_day":55496494,"sequence":41906827,"size":2,"condition":115,"price":336.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDYG"},"quote":{"ms_of_day":55486080,"bid_size":300,"bid_exchange":29,"bid":81.34,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":81.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDYG"},"ohlc":{"ms_of_day":55496497,"open":79.5,"high":85.81,"low":77.91,"close":81.4,"volume":821149,"count":4475,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDYG"},"trade":{"ms_of_day":55496497,"sequence":41906831,"size":5,"condition":115,"price":81.4088,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"quote":{"ms_of_day":55496494,"bid_size":100,"bid_exchange":29,"bid":6.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":6.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"ohlc":{"ms_of_day":55496494,"open":6.52,"high":7.5,"low":6.1,"close":6.8,"volume":175089,"count":2113,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"trade":{"ms_of_day":55496494,"sequence":41906828,"size":99,"condition":115,"price":6.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"quote":{"ms_of_day":55496494,"bid_size":100,"bid_exchange":29,"bid":6.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":6.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"ohlc":{"ms_of_day":55496494,"open":6.52,"high":7.5,"low":6.1,"close":6.8,"volume":175152,"count":2114,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COYA"},"trade":{"ms_of_day":55496494,"sequence":41906829,"size":63,"condition":115,"price":6.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"quote":{"ms_of_day":55496501,"bid_size":14685,"bid_exchange":29,"bid":78.73,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":78.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"ohlc":{"ms_of_day":55496501,"open":78.73,"high":79.0,"low":78.33,"close":78.74,"volume":28544944,"count":40009,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"trade":{"ms_of_day":55496501,"sequence":41906834,"size":2100,"condition":0,"price":78.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"quote":{"ms_of_day":55496501,"bid_size":14685,"bid_exchange":29,"bid":78.73,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":78.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"ohlc":{"ms_of_day":55496501,"open":78.73,"high":79.0,"low":78.33,"close":78.74,"volume":28545144,"count":40010,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"trade":{"ms_of_day":55496501,"sequence":41906835,"size":200,"condition":0,"price":78.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"quote":{"ms_of_day":55496501,"bid_size":14685,"bid_exchange":29,"bid":78.73,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":78.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"ohlc":{"ms_of_day":55496501,"open":78.73,"high":79.0,"low":78.33,"close":78.74,"volume":28545544,"count":40011,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"trade":{"ms_of_day":55496501,"sequence":41906836,"size":400,"condition":0,"price":78.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRBK"},"quote":{"ms_of_day":55479166,"bid_size":2,"bid_exchange":29,"bid":59.63,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":59.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRBK"},"ohlc":{"ms_of_day":55496504,"open":60.33,"high":62.72,"low":55.63,"close":59.67,"volume":662781,"count":28871,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRBK"},"trade":{"ms_of_day":55496504,"sequence":41906838,"size":1,"condition":115,"price":59.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUYA"},"quote":{"ms_of_day":55492769,"bid_size":1400,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUYA"},"ohlc":{"ms_of_day":55496505,"open":4.28,"high":4.6,"low":3.18,"close":3.406,"volume":7102127,"count":30077,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUYA"},"trade":{"ms_of_day":55496505,"sequence":41906839,"size":1000,"condition":4,"price":3.4068,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLB"},"quote":{"ms_of_day":55490581,"bid_size":368,"bid_exchange":29,"bid":15.39,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":15.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLB"},"ohlc":{"ms_of_day":55496508,"open":13.95,"high":15.86,"low":13.95,"close":15.41,"volume":1074791,"count":23736,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLB"},"trade":{"ms_of_day":55496508,"sequence":41906843,"size":100,"condition":4,"price":15.4103,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"quote":{"ms_of_day":55494023,"bid_size":100,"bid_exchange":29,"bid":0.99,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":0.9979,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"ohlc":{"ms_of_day":55496513,"open":1.03,"high":1.25,"low":0.98,"close":0.99,"volume":9962440,"count":18631,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"trade":{"ms_of_day":55496513,"sequence":41906848,"size":29,"condition":115,"price":0.9951,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496025,"bid_size":149,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496513,"open":275.25,"high":391.03,"low":168.5,"close":278.94,"volume":581401310,"count":6833713,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496513,"sequence":41906849,"size":1,"condition":115,"price":278.9484,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDVY"},"quote":{"ms_of_day":55495561,"bid_size":720,"bid_exchange":29,"bid":59.46,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":59.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDVY"},"ohlc":{"ms_of_day":55496514,"open":59.14,"high":63.53,"low":57.81,"close":59.47,"volume":3735328,"count":21693,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDVY"},"trade":{"ms_of_day":55496514,"sequence":41906850,"size":13,"condition":115,"price":59.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"quote":{"ms_of_day":55496515,"bid_size":24,"bid_exchange":29,"bid":45.51,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":45.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"ohlc":{"ms_of_day":55496515,"open":50.29,"high":51.6,"low":41.29,"close":45.53,"volume":14083113,"count":131457,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"trade":{"ms_of_day":55496515,"sequence":41906851,"size":1,"condition":115,"price":45.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"quote":{"ms_of_day":55496515,"bid_size":24,"bid_exchange":29,"bid":45.51,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":45.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"ohlc":{"ms_of_day":55496515,"open":50.29,"high":51.6,"low":41.29,"close":45.53,"volume":14083129,"count":131458,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"trade":{"ms_of_day":55496515,"sequence":41906852,"size":16,"condition":115,"price":45.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"quote":{"ms_of_day":55496515,"bid_size":23,"bid_exchange":29,"bid":45.51,"bid_condition":0,"ask_size":146,"ask_exchange":29,"ask":45.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"ohlc":{"ms_of_day":55496516,"open":50.29,"high":51.6,"low":41.29,"close":45.52,"volume":14083164,"count":131459,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"trade":{"ms_of_day":55496516,"sequence":41906853,"size":35,"condition":115,"price":45.525,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDVY"},"quote":{"ms_of_day":55495561,"bid_size":720,"bid_exchange":29,"bid":59.46,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":59.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDVY"},"ohlc":{"ms_of_day":55496518,"open":59.14,"high":63.53,"low":57.81,"close":59.47,"volume":3735428,"count":21694,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDVY"},"trade":{"ms_of_day":55496518,"sequence":41906859,"size":100,"condition":0,"price":59.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDVY"},"quote":{"ms_of_day":55495561,"bid_size":720,"bid_exchange":29,"bid":59.46,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":59.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDVY"},"ohlc":{"ms_of_day":55496519,"open":59.14,"high":63.53,"low":57.81,"close":59.47,"volume":3735535,"count":21695,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDVY"},"trade":{"ms_of_day":55496519,"sequence":41906860,"size":107,"condition":0,"price":59.4799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDVY"},"quote":{"ms_of_day":55495561,"bid_size":720,"bid_exchange":29,"bid":59.46,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":59.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDVY"},"ohlc":{"ms_of_day":55496519,"open":59.14,"high":63.53,"low":57.81,"close":59.47,"volume":3735635,"count":21696,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDVY"},"trade":{"ms_of_day":55496519,"sequence":41906861,"size":100,"condition":0,"price":59.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55496462,"bid_size":704,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55496516,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57692125,"count":416335,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55496516,"sequence":41906854,"size":2500,"condition":0,"price":21.5599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVRI"},"quote":{"ms_of_day":55491789,"bid_size":807,"bid_exchange":29,"bid":7.07,"bid_condition":0,"ask_size":849,"ask_exchange":29,"ask":7.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVRI"},"ohlc":{"ms_of_day":55496523,"open":6.7,"high":7.45,"low":5.9,"close":7.08,"volume":2654681,"count":29072,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVRI"},"trade":{"ms_of_day":55496523,"sequence":41906874,"size":45,"condition":115,"price":7.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55493173,"bid_size":794,"bid_exchange":29,"bid":14.94,"bid_condition":0,"ask_size":435,"ask_exchange":29,"ask":14.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55496516,"open":15.98,"high":16.88,"low":14.88,"close":14.94,"volume":5924740,"count":58838,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55496516,"sequence":41906855,"size":11,"condition":115,"price":14.945,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"quote":{"ms_of_day":55490273,"bid_size":3978,"bid_exchange":29,"bid":17.21,"bid_condition":0,"ask_size":1259,"ask_exchange":29,"ask":17.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"ohlc":{"ms_of_day":55496523,"open":16.14,"high":17.33,"low":15.89,"close":17.22,"volume":41363890,"count":157668,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"trade":{"ms_of_day":55496523,"sequence":41906875,"size":7,"condition":96,"price":17.2205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"quote":{"ms_of_day":55494452,"bid_size":13,"bid_exchange":29,"bid":73.28,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":73.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"ohlc":{"ms_of_day":55496516,"open":71.18,"high":74.89,"low":70.83,"close":73.26,"volume":4956450,"count":87757,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"trade":{"ms_of_day":55496516,"sequence":41906856,"size":27,"condition":115,"price":73.2693,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55491766,"bid_size":33,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55496516,"open":1048.5,"high":1064.28,"low":887.0,"close":942.29,"volume":12980253,"count":571248,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55496516,"sequence":41906857,"size":13,"condition":115,"price":942.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSEC"},"quote":{"ms_of_day":55482093,"bid_size":13333,"bid_exchange":29,"bid":4.18,"bid_condition":0,"ask_size":7588,"ask_exchange":29,"ask":4.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSEC"},"ohlc":{"ms_of_day":55496518,"open":4.39,"high":4.45,"low":4.16,"close":4.18,"volume":16326202,"count":48810,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSEC"},"trade":{"ms_of_day":55496518,"sequence":41906858,"size":20,"condition":115,"price":4.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDT"},"quote":{"ms_of_day":55478221,"bid_size":463,"bid_exchange":29,"bid":31.44,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":31.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDT"},"ohlc":{"ms_of_day":55496524,"open":32.34,"high":33.16,"low":30.91,"close":31.42,"volume":304822,"count":7065,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDT"},"trade":{"ms_of_day":55496524,"sequence":41906876,"size":2,"condition":96,"price":31.4277,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55483664,"bid_size":10,"bid_exchange":29,"bid":341.9,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":342.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55496533,"open":366.5,"high":372.38,"low":284.02,"close":341.9,"volume":10949488,"count":248032,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55496533,"sequence":41906880,"size":6,"condition":115,"price":341.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55483664,"bid_size":10,"bid_exchange":29,"bid":341.9,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":342.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55496535,"open":366.5,"high":372.38,"low":284.02,"close":342.12,"volume":10949489,"count":248033,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55496535,"sequence":41906882,"size":1,"condition":115,"price":342.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"quote":{"ms_of_day":55490622,"bid_size":3,"bid_exchange":29,"bid":132.01,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":132.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"ohlc":{"ms_of_day":55496530,"open":139.92,"high":142.5,"low":123.94,"close":132.06,"volume":6310395,"count":105072,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"trade":{"ms_of_day":55496530,"sequence":41906879,"size":5,"condition":115,"price":132.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55496531,"bid_size":183,"bid_exchange":29,"bid":153.03,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":153.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55496533,"open":145.54,"high":157.85,"low":138.02,"close":153.1,"volume":4421192,"count":83700,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55496533,"sequence":41906881,"size":3,"condition":115,"price":153.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"quote":{"ms_of_day":55492755,"bid_size":10,"bid_exchange":29,"bid":53.0,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":53.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"ohlc":{"ms_of_day":55496520,"open":55.41,"high":57.0,"low":50.65,"close":52.99,"volume":4439477,"count":57972,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"trade":{"ms_of_day":55496520,"sequence":41906862,"size":200,"condition":0,"price":52.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"quote":{"ms_of_day":55492755,"bid_size":10,"bid_exchange":29,"bid":53.0,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":53.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"ohlc":{"ms_of_day":55496520,"open":55.41,"high":57.0,"low":50.65,"close":53.01,"volume":4439577,"count":57973,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"trade":{"ms_of_day":55496520,"sequence":41906863,"size":100,"condition":0,"price":53.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"quote":{"ms_of_day":55496520,"bid_size":200,"bid_exchange":29,"bid":52.99,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":53.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"ohlc":{"ms_of_day":55496520,"open":55.41,"high":57.0,"low":50.65,"close":53.0,"volume":4439587,"count":57974,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"trade":{"ms_of_day":55496520,"sequence":41906864,"size":10,"condition":115,"price":53.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"quote":{"ms_of_day":55496520,"bid_size":200,"bid_exchange":29,"bid":52.99,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":53.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"ohlc":{"ms_of_day":55496520,"open":55.41,"high":57.0,"low":50.65,"close":53.0,"volume":4439687,"count":57975,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"trade":{"ms_of_day":55496520,"sequence":41906865,"size":100,"condition":0,"price":53.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"quote":{"ms_of_day":55496520,"bid_size":175,"bid_exchange":29,"bid":52.99,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":53.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"ohlc":{"ms_of_day":55496520,"open":55.41,"high":57.0,"low":50.65,"close":53.0,"volume":4439787,"count":57976,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"trade":{"ms_of_day":55496520,"sequence":41906866,"size":100,"condition":95,"price":53.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"quote":{"ms_of_day":55496520,"bid_size":100,"bid_exchange":29,"bid":52.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":53.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"ohlc":{"ms_of_day":55496520,"open":55.41,"high":57.0,"low":50.65,"close":52.99,"volume":4439812,"count":57977,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"trade":{"ms_of_day":55496520,"sequence":41906867,"size":25,"condition":115,"price":52.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"quote":{"ms_of_day":55496520,"bid_size":100,"bid_exchange":29,"bid":52.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":53.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"ohlc":{"ms_of_day":55496520,"open":55.41,"high":57.0,"low":50.65,"close":52.99,"volume":4439887,"count":57978,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"trade":{"ms_of_day":55496520,"sequence":41906868,"size":75,"condition":115,"price":52.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"quote":{"ms_of_day":55496520,"bid_size":100,"bid_exchange":29,"bid":52.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":53.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"ohlc":{"ms_of_day":55496520,"open":55.41,"high":57.0,"low":50.65,"close":52.99,"volume":4439955,"count":57979,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"trade":{"ms_of_day":55496520,"sequence":41906869,"size":68,"condition":115,"price":52.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"quote":{"ms_of_day":55496520,"bid_size":100,"bid_exchange":29,"bid":52.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":53.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"ohlc":{"ms_of_day":55496520,"open":55.41,"high":57.0,"low":50.65,"close":52.99,"volume":4439987,"count":57980,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"trade":{"ms_of_day":55496520,"sequence":41906870,"size":32,"condition":115,"price":52.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"quote":{"ms_of_day":55496520,"bid_size":100,"bid_exchange":29,"bid":52.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":53.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"ohlc":{"ms_of_day":55496520,"open":55.41,"high":57.0,"low":50.65,"close":52.99,"volume":4439996,"count":57981,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"trade":{"ms_of_day":55496520,"sequence":41906871,"size":9,"condition":115,"price":52.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"quote":{"ms_of_day":55496520,"bid_size":100,"bid_exchange":29,"bid":52.98,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":53.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"ohlc":{"ms_of_day":55496520,"open":55.41,"high":57.0,"low":50.65,"close":52.99,"volume":4440096,"count":57982,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"trade":{"ms_of_day":55496520,"sequence":41906872,"size":100,"condition":0,"price":52.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"quote":{"ms_of_day":55494327,"bid_size":136,"bid_exchange":29,"bid":20.72,"bid_condition":0,"ask_size":359,"ask_exchange":29,"ask":20.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"ohlc":{"ms_of_day":55496522,"open":24.46,"high":24.98,"low":18.59,"close":20.72,"volume":12886444,"count":108074,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"trade":{"ms_of_day":55496522,"sequence":41906873,"size":16,"condition":115,"price":20.7237,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITQ"},"quote":{"ms_of_day":55487737,"bid_size":3400,"bid_exchange":29,"bid":13.51,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":13.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITQ"},"ohlc":{"ms_of_day":55496525,"open":14.53,"high":15.56,"low":13.29,"close":13.54,"volume":302177,"count":2658,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITQ"},"trade":{"ms_of_day":55496525,"sequence":41906877,"size":1,"condition":115,"price":13.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"quote":{"ms_of_day":55495947,"bid_size":200,"bid_exchange":29,"bid":93.05,"bid_condition":0,"ask_size":2252,"ask_exchange":29,"ask":93.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"ohlc":{"ms_of_day":55496529,"open":87.61,"high":94.04,"low":85.43,"close":93.05,"volume":39733547,"count":300410,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"trade":{"ms_of_day":55496529,"sequence":41906878,"size":10,"condition":115,"price":93.0503,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKE"},"quote":{"ms_of_day":55481376,"bid_size":30,"bid_exchange":29,"bid":14.03,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKE"},"ohlc":{"ms_of_day":55496540,"open":13.67,"high":14.22,"low":13.16,"close":14.07,"volume":75806,"count":1862,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKE"},"trade":{"ms_of_day":55496540,"sequence":41906886,"size":22,"condition":115,"price":14.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THS"},"quote":{"ms_of_day":55478220,"bid_size":62,"bid_exchange":29,"bid":27.36,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":27.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THS"},"ohlc":{"ms_of_day":55496542,"open":29.0,"high":31.88,"low":25.9,"close":27.39,"volume":1728859,"count":33795,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THS"},"trade":{"ms_of_day":55496542,"sequence":41906887,"size":83,"condition":115,"price":27.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"quote":{"ms_of_day":55490274,"bid_size":15,"bid_exchange":29,"bid":247.06,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":247.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"ohlc":{"ms_of_day":55496548,"open":249.62,"high":262.1,"low":237.22,"close":247.08,"volume":10460724,"count":203343,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"trade":{"ms_of_day":55496548,"sequence":41906892,"size":5,"condition":115,"price":247.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"quote":{"ms_of_day":55488455,"bid_size":100,"bid_exchange":29,"bid":109.5,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":109.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"ohlc":{"ms_of_day":55496543,"open":136.86,"high":136.87,"low":97.25,"close":109.52,"volume":3759637,"count":71968,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"trade":{"ms_of_day":55496543,"sequence":41906889,"size":2,"condition":115,"price":109.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"quote":{"ms_of_day":55487667,"bid_size":511,"bid_exchange":29,"bid":43.11,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":43.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"ohlc":{"ms_of_day":55496544,"open":41.18,"high":45.98,"low":40.24,"close":43.11,"volume":49575855,"count":310892,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"trade":{"ms_of_day":55496544,"sequence":41906891,"size":100,"condition":0,"price":43.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"quote":{"ms_of_day":55495450,"bid_size":300,"bid_exchange":29,"bid":57.54,"bid_condition":0,"ask_size":4114,"ask_exchange":29,"ask":57.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"ohlc":{"ms_of_day":55496536,"open":58.42,"high":59.22,"low":56.27,"close":57.55,"volume":17131745,"count":121794,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"trade":{"ms_of_day":55496536,"sequence":41906883,"size":32,"condition":115,"price":57.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"quote":{"ms_of_day":55475501,"bid_size":24965,"bid_exchange":29,"bid":1.74,"bid_condition":0,"ask_size":10887,"ask_exchange":29,"ask":1.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"ohlc":{"ms_of_day":55496537,"open":2.06,"high":2.14,"low":1.57,"close":1.74,"volume":7830547,"count":25600,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"trade":{"ms_of_day":55496537,"sequence":41906884,"size":26,"condition":115,"price":1.745,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"quote":{"ms_of_day":55496170,"bid_size":650,"bid_exchange":29,"bid":572.4,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":572.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"ohlc":{"ms_of_day":55496539,"open":588.13,"high":613.09,"low":520.68,"close":572.45,"volume":19163690,"count":220136,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"trade":{"ms_of_day":55496539,"sequence":41906885,"size":350,"condition":0,"price":572.4587,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55496494,"bid_size":636,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55496543,"open":167.31,"high":195.77,"low":154.09,"close":163.05,"volume":304615241,"count":2742004,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55496543,"sequence":41906888,"size":12,"condition":115,"price":163.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55494716,"bid_size":500,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":492,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55496556,"open":37.29,"high":39.56,"low":34.62,"close":35.25,"volume":31228675,"count":315252,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55496556,"sequence":41906900,"size":2,"condition":115,"price":35.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"quote":{"ms_of_day":55487763,"bid_size":76,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":111.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"ohlc":{"ms_of_day":55496554,"open":99.46,"high":116.0,"low":94.68,"close":110.96,"volume":6100868,"count":102732,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"trade":{"ms_of_day":55496554,"sequence":41906898,"size":1,"condition":115,"price":110.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55496317,"bid_size":178,"bid_exchange":29,"bid":84.9,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55496544,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20620937,"count":334050,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55496544,"sequence":41906890,"size":12,"condition":115,"price":84.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"quote":{"ms_of_day":55475694,"bid_size":21,"bid_exchange":29,"bid":630.91,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":631.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"ohlc":{"ms_of_day":55496554,"open":633.99,"high":663.76,"low":598.37,"close":631.21,"volume":1167377,"count":47146,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"trade":{"ms_of_day":55496554,"sequence":41906897,"size":2,"condition":115,"price":631.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIA"},"quote":{"ms_of_day":55486049,"bid_size":20,"bid_exchange":29,"bid":375.02,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":375.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIA"},"ohlc":{"ms_of_day":55496552,"open":407.94,"high":422.61,"low":335.96,"close":375.87,"volume":1921799,"count":47817,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIA"},"trade":{"ms_of_day":55496552,"sequence":41906893,"size":2,"condition":96,"price":375.8731,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496025,"bid_size":149,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496553,"open":275.25,"high":391.03,"low":168.5,"close":278.92,"volume":581401460,"count":6833714,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496553,"sequence":41906894,"size":150,"condition":0,"price":278.9264,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLD"},"quote":{"ms_of_day":55493304,"bid_size":21,"bid_exchange":29,"bid":129.15,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":129.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLD"},"ohlc":{"ms_of_day":55496554,"open":128.4,"high":130.0,"low":122.67,"close":129.19,"volume":6964077,"count":91230,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLD"},"trade":{"ms_of_day":55496554,"sequence":41906895,"size":3,"condition":115,"price":129.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLD"},"quote":{"ms_of_day":55493304,"bid_size":21,"bid_exchange":29,"bid":129.15,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":129.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLD"},"ohlc":{"ms_of_day":55496554,"open":128.4,"high":130.0,"low":122.67,"close":129.19,"volume":6964084,"count":91231,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLD"},"trade":{"ms_of_day":55496554,"sequence":41906896,"size":7,"condition":115,"price":129.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"quote":{"ms_of_day":55496557,"bid_size":65,"bid_exchange":29,"bid":25.51,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":25.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"ohlc":{"ms_of_day":55496566,"open":25.26,"high":26.8,"low":24.64,"close":25.52,"volume":2974270,"count":56463,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"trade":{"ms_of_day":55496566,"sequence":41906908,"size":1,"condition":115,"price":25.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLD"},"quote":{"ms_of_day":55493304,"bid_size":21,"bid_exchange":29,"bid":129.15,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":129.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLD"},"ohlc":{"ms_of_day":55496555,"open":128.4,"high":130.0,"low":122.67,"close":129.19,"volume":6964089,"count":91232,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLD"},"trade":{"ms_of_day":55496555,"sequence":41906899,"size":5,"condition":115,"price":129.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"quote":{"ms_of_day":55495489,"bid_size":3099,"bid_exchange":29,"bid":34.02,"bid_condition":0,"ask_size":762,"ask_exchange":29,"ask":34.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"ohlc":{"ms_of_day":55496563,"open":33.5118,"high":34.35,"low":33.0,"close":34.0214,"volume":9078760,"count":61372,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"trade":{"ms_of_day":55496563,"sequence":41906901,"size":2382,"condition":0,"price":34.0214,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55469315,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55496567,"open":190.46,"high":190.99,"low":154.87,"close":170.27,"volume":15936855,"count":234043,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55496567,"sequence":41906909,"size":10,"condition":115,"price":170.2701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55469315,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55496567,"open":190.46,"high":190.99,"low":154.87,"close":170.36,"volume":15936857,"count":234044,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55496567,"sequence":41906910,"size":2,"condition":115,"price":170.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WING"},"quote":{"ms_of_day":55492765,"bid_size":263,"bid_exchange":29,"bid":230.25,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":230.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WING"},"ohlc":{"ms_of_day":55496579,"open":232.51,"high":242.99,"low":205.15,"close":230.39,"volume":2848787,"count":70301,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WING"},"trade":{"ms_of_day":55496579,"sequence":41906929,"size":2,"condition":115,"price":230.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"quote":{"ms_of_day":55491060,"bid_size":4263,"bid_exchange":29,"bid":7.5,"bid_condition":0,"ask_size":2700,"ask_exchange":29,"ask":7.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"ohlc":{"ms_of_day":55496563,"open":8.3,"high":8.3,"low":7.0,"close":7.49,"volume":21097123,"count":99208,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"trade":{"ms_of_day":55496563,"sequence":41906904,"size":59,"condition":96,"price":7.4966,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55495370,"bid_size":35,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":950,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55496563,"open":63.42,"high":69.66,"low":60.01,"close":68.52,"volume":33207316,"count":402654,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55496563,"sequence":41906902,"size":1,"condition":115,"price":68.5225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"quote":{"ms_of_day":55495489,"bid_size":3099,"bid_exchange":29,"bid":34.02,"bid_condition":0,"ask_size":762,"ask_exchange":29,"ask":34.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"ohlc":{"ms_of_day":55496563,"open":33.5118,"high":34.35,"low":33.0,"close":34.0214,"volume":9078878,"count":61373,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"trade":{"ms_of_day":55496563,"sequence":41906903,"size":118,"condition":0,"price":34.0214,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSBI"},"quote":{"ms_of_day":55496544,"bid_size":228,"bid_exchange":29,"bid":17.59,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":17.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSBI"},"ohlc":{"ms_of_day":55496564,"open":19.02,"high":19.39,"low":17.34,"close":17.6,"volume":305250,"count":7075,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSBI"},"trade":{"ms_of_day":55496564,"sequence":41906905,"size":10,"condition":115,"price":17.605,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"quote":{"ms_of_day":55495489,"bid_size":3099,"bid_exchange":29,"bid":34.02,"bid_condition":0,"ask_size":762,"ask_exchange":29,"ask":34.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"ohlc":{"ms_of_day":55496564,"open":33.5118,"high":34.35,"low":33.0,"close":34.0217,"volume":9078900,"count":61374,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"trade":{"ms_of_day":55496564,"sequence":41906906,"size":22,"condition":96,"price":34.0217,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55496482,"bid_size":192,"bid_exchange":29,"bid":37.11,"bid_condition":0,"ask_size":253,"ask_exchange":29,"ask":37.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55496573,"open":38.99,"high":40.0,"low":35.91,"close":37.11,"volume":14273586,"count":136733,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55496573,"sequence":41906921,"size":100,"condition":0,"price":37.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"quote":{"ms_of_day":55495489,"bid_size":3099,"bid_exchange":29,"bid":34.02,"bid_condition":0,"ask_size":762,"ask_exchange":29,"ask":34.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"ohlc":{"ms_of_day":55496564,"open":33.5118,"high":34.35,"low":33.0,"close":34.0239,"volume":9078935,"count":61375,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"trade":{"ms_of_day":55496564,"sequence":41906907,"size":35,"condition":96,"price":34.0239,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLIC"},"quote":{"ms_of_day":55475770,"bid_size":5,"bid_exchange":29,"bid":34.62,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":34.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLIC"},"ohlc":{"ms_of_day":55496571,"open":38.67,"high":38.99,"low":30.82,"close":34.63,"volume":2580499,"count":43889,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLIC"},"trade":{"ms_of_day":55496571,"sequence":41906911,"size":1,"condition":115,"price":34.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55496482,"bid_size":192,"bid_exchange":29,"bid":37.11,"bid_condition":0,"ask_size":253,"ask_exchange":29,"ask":37.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55496573,"open":38.99,"high":40.0,"low":35.91,"close":37.11,"volume":14273607,"count":136734,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55496573,"sequence":41906922,"size":21,"condition":96,"price":37.1161,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"quote":{"ms_of_day":55496572,"bid_size":3,"bid_exchange":29,"bid":59.38,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":59.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"ohlc":{"ms_of_day":55496572,"open":58.32,"high":61.53,"low":57.08,"close":59.4,"volume":977916,"count":27602,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"trade":{"ms_of_day":55496572,"sequence":41906912,"size":25,"condition":115,"price":59.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"quote":{"ms_of_day":55496572,"bid_size":3,"bid_exchange":29,"bid":59.38,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":59.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"ohlc":{"ms_of_day":55496572,"open":58.32,"high":61.53,"low":57.08,"close":59.4,"volume":977927,"count":27603,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"trade":{"ms_of_day":55496572,"sequence":41906913,"size":11,"condition":115,"price":59.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"quote":{"ms_of_day":55496572,"bid_size":35,"bid_exchange":29,"bid":59.37,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":59.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"ohlc":{"ms_of_day":55496572,"open":58.32,"high":61.53,"low":57.08,"close":59.41,"volume":978027,"count":27604,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"trade":{"ms_of_day":55496572,"sequence":41906914,"size":100,"condition":95,"price":59.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"quote":{"ms_of_day":55496572,"bid_size":35,"bid_exchange":29,"bid":59.37,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":59.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"ohlc":{"ms_of_day":55496572,"open":58.32,"high":61.53,"low":57.08,"close":59.41,"volume":978028,"count":27605,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"trade":{"ms_of_day":55496572,"sequence":41906915,"size":1,"condition":115,"price":59.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"quote":{"ms_of_day":55496572,"bid_size":35,"bid_exchange":29,"bid":59.37,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":59.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"ohlc":{"ms_of_day":55496572,"open":58.32,"high":61.53,"low":57.08,"close":59.41,"volume":978120,"count":27606,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"trade":{"ms_of_day":55496572,"sequence":41906916,"size":92,"condition":115,"price":59.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"quote":{"ms_of_day":55496572,"bid_size":29,"bid_exchange":29,"bid":59.39,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":59.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"ohlc":{"ms_of_day":55496572,"open":58.32,"high":61.53,"low":57.08,"close":59.41,"volume":978128,"count":27607,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"trade":{"ms_of_day":55496572,"sequence":41906917,"size":8,"condition":115,"price":59.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"quote":{"ms_of_day":55496572,"bid_size":29,"bid_exchange":29,"bid":59.39,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":59.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"ohlc":{"ms_of_day":55496572,"open":58.32,"high":61.53,"low":57.08,"close":59.41,"volume":978228,"count":27608,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"trade":{"ms_of_day":55496572,"sequence":41906918,"size":100,"condition":0,"price":59.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"quote":{"ms_of_day":55496572,"bid_size":29,"bid_exchange":29,"bid":59.39,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":59.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"ohlc":{"ms_of_day":55496572,"open":58.32,"high":61.53,"low":57.08,"close":59.41,"volume":978328,"count":27609,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"trade":{"ms_of_day":55496572,"sequence":41906919,"size":100,"condition":0,"price":59.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"quote":{"ms_of_day":55496572,"bid_size":29,"bid_exchange":29,"bid":59.39,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":59.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"ohlc":{"ms_of_day":55496572,"open":58.32,"high":61.53,"low":57.08,"close":59.41,"volume":978428,"count":27610,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"trade":{"ms_of_day":55496572,"sequence":41906920,"size":100,"condition":0,"price":59.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"quote":{"ms_of_day":55493018,"bid_size":1543,"bid_exchange":29,"bid":13.19,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"ohlc":{"ms_of_day":55496577,"open":13.87,"high":14.07,"low":13.0,"close":13.18,"volume":13985286,"count":98308,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"trade":{"ms_of_day":55496577,"sequence":41906923,"size":5,"condition":96,"price":13.1899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"quote":{"ms_of_day":55496575,"bid_size":100,"bid_exchange":29,"bid":52.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":53.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"ohlc":{"ms_of_day":55496578,"open":55.41,"high":57.0,"low":50.65,"close":52.98,"volume":4440136,"count":57983,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"trade":{"ms_of_day":55496578,"sequence":41906924,"size":40,"condition":115,"price":52.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"quote":{"ms_of_day":55496575,"bid_size":100,"bid_exchange":29,"bid":52.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":53.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"ohlc":{"ms_of_day":55496578,"open":55.41,"high":57.0,"low":50.65,"close":52.98,"volume":4440176,"count":57984,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"trade":{"ms_of_day":55496578,"sequence":41906925,"size":40,"condition":115,"price":52.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"quote":{"ms_of_day":55496575,"bid_size":100,"bid_exchange":29,"bid":52.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":53.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"ohlc":{"ms_of_day":55496579,"open":55.41,"high":57.0,"low":50.65,"close":52.98,"volume":4440236,"count":57985,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"trade":{"ms_of_day":55496579,"sequence":41906926,"size":60,"condition":115,"price":52.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"quote":{"ms_of_day":55496575,"bid_size":100,"bid_exchange":29,"bid":52.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":53.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"ohlc":{"ms_of_day":55496579,"open":55.41,"high":57.0,"low":50.65,"close":52.98,"volume":4440276,"count":57986,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"trade":{"ms_of_day":55496579,"sequence":41906927,"size":40,"condition":115,"price":52.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"quote":{"ms_of_day":55496575,"bid_size":100,"bid_exchange":29,"bid":52.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":53.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"ohlc":{"ms_of_day":55496579,"open":55.41,"high":57.0,"low":50.65,"close":52.98,"volume":4440336,"count":57987,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"trade":{"ms_of_day":55496579,"sequence":41906928,"size":60,"condition":115,"price":52.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGP"},"quote":{"ms_of_day":55495476,"bid_size":409,"bid_exchange":29,"bid":80.58,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":80.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGP"},"ohlc":{"ms_of_day":55496580,"open":76.4,"high":81.99,"low":72.83,"close":80.57,"volume":21504969,"count":201486,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGP"},"trade":{"ms_of_day":55496580,"sequence":41906932,"size":1,"condition":96,"price":80.5788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496025,"bid_size":149,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496580,"open":275.25,"high":391.03,"low":168.5,"close":278.94,"volume":581401465,"count":6833715,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496580,"sequence":41906933,"size":5,"condition":115,"price":278.9484,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSY"},"quote":{"ms_of_day":55492176,"bid_size":1,"bid_exchange":29,"bid":40.72,"bid_condition":0,"ask_size":809,"ask_exchange":29,"ask":40.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSY"},"ohlc":{"ms_of_day":55496584,"open":40.99,"high":46.22,"low":39.61,"close":40.72,"volume":7018367,"count":77216,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSY"},"trade":{"ms_of_day":55496584,"sequence":41906938,"size":26,"condition":115,"price":40.7234,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55496575,"bid_size":100,"bid_exchange":29,"bid":46.43,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":46.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55496584,"open":55.8,"high":57.1,"low":44.23,"close":46.44,"volume":46651080,"count":469019,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55496584,"sequence":41906939,"size":500,"condition":0,"price":46.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55496575,"bid_size":100,"bid_exchange":29,"bid":46.43,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":46.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55496585,"open":55.8,"high":57.1,"low":44.23,"close":46.44,"volume":46651118,"count":469020,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55496585,"sequence":41906941,"size":38,"condition":96,"price":46.4419,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496586,"bid_size":841,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":72.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496586,"open":77.2,"high":78.32,"low":67.28,"close":72.97,"volume":35930196,"count":385540,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496586,"sequence":41906944,"size":20,"condition":115,"price":72.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496586,"bid_size":841,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":72.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496586,"open":77.2,"high":78.32,"low":67.28,"close":72.96,"volume":35930296,"count":385541,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496586,"sequence":41906945,"size":100,"condition":95,"price":72.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496586,"bid_size":841,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":72.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496586,"open":77.2,"high":78.32,"low":67.28,"close":72.96,"volume":35930346,"count":385542,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496586,"sequence":41906946,"size":50,"condition":115,"price":72.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496586,"bid_size":841,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":72.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496586,"open":77.2,"high":78.32,"low":67.28,"close":72.96,"volume":35930446,"count":385543,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496586,"sequence":41906947,"size":100,"condition":95,"price":72.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496586,"bid_size":841,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":1151,"ask_exchange":29,"ask":72.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496586,"open":77.2,"high":78.32,"low":67.28,"close":72.96,"volume":35930546,"count":385544,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496586,"sequence":41906948,"size":100,"condition":95,"price":72.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496586,"bid_size":841,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":1151,"ask_exchange":29,"ask":72.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496586,"open":77.2,"high":78.32,"low":67.28,"close":72.96,"volume":35930646,"count":385545,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496586,"sequence":41906949,"size":100,"condition":95,"price":72.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496586,"bid_size":841,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":1151,"ask_exchange":29,"ask":72.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496586,"open":77.2,"high":78.32,"low":67.28,"close":72.96,"volume":35930746,"count":385546,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496586,"sequence":41906950,"size":100,"condition":95,"price":72.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496586,"bid_size":841,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":1151,"ask_exchange":29,"ask":72.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496586,"open":77.2,"high":78.32,"low":67.28,"close":72.96,"volume":35930846,"count":385547,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496586,"sequence":41906951,"size":100,"condition":95,"price":72.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496586,"bid_size":841,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":1151,"ask_exchange":29,"ask":72.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496586,"open":77.2,"high":78.32,"low":67.28,"close":72.96,"volume":35930847,"count":385548,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496586,"sequence":41906952,"size":1,"condition":115,"price":72.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496586,"bid_size":841,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":1151,"ask_exchange":29,"ask":72.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496586,"open":77.2,"high":78.32,"low":67.28,"close":72.96,"volume":35930873,"count":385549,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496586,"sequence":41906953,"size":26,"condition":115,"price":72.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496586,"bid_size":841,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":1151,"ask_exchange":29,"ask":72.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496586,"open":77.2,"high":78.32,"low":67.28,"close":72.95,"volume":35930923,"count":385550,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496586,"sequence":41906954,"size":50,"condition":115,"price":72.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496586,"bid_size":841,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":1151,"ask_exchange":29,"ask":72.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496586,"open":77.2,"high":78.32,"low":67.28,"close":72.95,"volume":35931023,"count":385551,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496586,"sequence":41906955,"size":100,"condition":95,"price":72.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496586,"bid_size":841,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":1151,"ask_exchange":29,"ask":72.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496586,"open":77.2,"high":78.32,"low":67.28,"close":72.95,"volume":35931123,"count":385552,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496586,"sequence":41906956,"size":100,"condition":95,"price":72.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496586,"bid_size":841,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":1151,"ask_exchange":29,"ask":72.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496586,"open":77.2,"high":78.32,"low":67.28,"close":72.95,"volume":35931223,"count":385553,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496586,"sequence":41906957,"size":100,"condition":95,"price":72.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496586,"bid_size":841,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":1151,"ask_exchange":29,"ask":72.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496586,"open":77.2,"high":78.32,"low":67.28,"close":72.95,"volume":35931323,"count":385554,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496586,"sequence":41906958,"size":100,"condition":95,"price":72.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496586,"bid_size":841,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":1151,"ask_exchange":29,"ask":72.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496586,"open":77.2,"high":78.32,"low":67.28,"close":72.95,"volume":35931423,"count":385555,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496586,"sequence":41906959,"size":100,"condition":95,"price":72.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496586,"bid_size":841,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":1151,"ask_exchange":29,"ask":72.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496586,"open":77.2,"high":78.32,"low":67.28,"close":72.95,"volume":35931623,"count":385556,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496586,"sequence":41906960,"size":200,"condition":95,"price":72.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496586,"bid_size":841,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":1151,"ask_exchange":29,"ask":72.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496586,"open":77.2,"high":78.32,"low":67.28,"close":72.95,"volume":35931638,"count":385557,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496586,"sequence":41906961,"size":15,"condition":115,"price":72.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"quote":{"ms_of_day":55496319,"bid_size":5187,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6556,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"ohlc":{"ms_of_day":55496579,"open":2.47,"high":3.42,"low":2.315,"close":3.13,"volume":30248993,"count":88738,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"trade":{"ms_of_day":55496579,"sequence":41906930,"size":500,"condition":0,"price":3.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55496536,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55496582,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3764489,"count":33324,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55496582,"sequence":41906934,"size":100,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55496536,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55496583,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3764589,"count":33325,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55496583,"sequence":41906935,"size":100,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55496536,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55496583,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3764610,"count":33326,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55496583,"sequence":41906936,"size":21,"condition":96,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55496536,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55496583,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3764844,"count":33327,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55496583,"sequence":41906937,"size":234,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"quote":{"ms_of_day":55488455,"bid_size":100,"bid_exchange":29,"bid":109.5,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":109.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"ohlc":{"ms_of_day":55496585,"open":136.86,"high":136.87,"low":97.25,"close":109.59,"volume":3759937,"count":71969,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"trade":{"ms_of_day":55496585,"sequence":41906940,"size":300,"condition":0,"price":109.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"quote":{"ms_of_day":55488455,"bid_size":100,"bid_exchange":29,"bid":109.5,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":109.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"ohlc":{"ms_of_day":55496586,"open":136.86,"high":136.87,"low":97.25,"close":109.56,"volume":3759951,"count":71970,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"trade":{"ms_of_day":55496586,"sequence":41906942,"size":14,"condition":115,"price":109.565,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFR"},"quote":{"ms_of_day":55492331,"bid_size":29,"bid_exchange":29,"bid":124.47,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":124.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFR"},"ohlc":{"ms_of_day":55496586,"open":135.99,"high":139.33,"low":120.37,"close":124.59,"volume":2010454,"count":50088,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFR"},"trade":{"ms_of_day":55496586,"sequence":41906943,"size":5,"condition":115,"price":124.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496587,"bid_size":491,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":850,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496587,"open":77.2,"high":78.32,"low":67.28,"close":72.95,"volume":35931688,"count":385558,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496587,"sequence":41906963,"size":50,"condition":115,"price":72.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496587,"bid_size":200,"bid_exchange":29,"bid":72.95,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496587,"open":77.2,"high":78.32,"low":67.28,"close":72.96,"volume":35931708,"count":385559,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496587,"sequence":41906964,"size":20,"condition":96,"price":72.9657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496587,"bid_size":200,"bid_exchange":29,"bid":72.95,"bid_condition":0,"ask_size":851,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496587,"open":77.2,"high":78.32,"low":67.28,"close":72.95,"volume":35931808,"count":385560,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496587,"sequence":41906965,"size":100,"condition":95,"price":72.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496587,"bid_size":200,"bid_exchange":29,"bid":72.95,"bid_condition":0,"ask_size":1151,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496587,"open":77.2,"high":78.32,"low":67.28,"close":72.97,"volume":35931828,"count":385561,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496587,"sequence":41906966,"size":20,"condition":96,"price":72.9741,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496587,"bid_size":223,"bid_exchange":29,"bid":72.95,"bid_condition":0,"ask_size":1051,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496587,"open":77.2,"high":78.32,"low":67.28,"close":72.95,"volume":35931855,"count":385562,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496587,"sequence":41906967,"size":27,"condition":96,"price":72.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496587,"bid_size":223,"bid_exchange":29,"bid":72.95,"bid_condition":0,"ask_size":1051,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496587,"open":77.2,"high":78.32,"low":67.28,"close":72.95,"volume":35931881,"count":385563,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496587,"sequence":41906968,"size":26,"condition":96,"price":72.9596,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496587,"bid_size":223,"bid_exchange":29,"bid":72.95,"bid_condition":0,"ask_size":1051,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496587,"open":77.2,"high":78.32,"low":67.28,"close":72.95,"volume":35931902,"count":385564,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496587,"sequence":41906971,"size":21,"condition":96,"price":72.9519,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496587,"bid_size":223,"bid_exchange":29,"bid":72.95,"bid_condition":0,"ask_size":1051,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496588,"open":77.2,"high":78.32,"low":67.28,"close":72.95,"volume":35931922,"count":385565,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496588,"sequence":41906972,"size":20,"condition":96,"price":72.9552,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496588,"bid_size":223,"bid_exchange":29,"bid":72.95,"bid_condition":0,"ask_size":951,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496588,"open":77.2,"high":78.32,"low":67.28,"close":72.96,"volume":35931943,"count":385566,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496588,"sequence":41906973,"size":21,"condition":96,"price":72.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"quote":{"ms_of_day":55495362,"bid_size":10397,"bid_exchange":29,"bid":15.24,"bid_condition":0,"ask_size":6185,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"ohlc":{"ms_of_day":55496588,"open":16.27,"high":16.56,"low":14.28,"close":15.24,"volume":299365047,"count":393539,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"trade":{"ms_of_day":55496588,"sequence":41906974,"size":100,"condition":0,"price":15.245,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496588,"bid_size":223,"bid_exchange":29,"bid":72.95,"bid_condition":0,"ask_size":1051,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496588,"open":77.2,"high":78.32,"low":67.28,"close":72.95,"volume":35931963,"count":385567,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496588,"sequence":41906975,"size":20,"condition":96,"price":72.9567,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496588,"bid_size":223,"bid_exchange":29,"bid":72.95,"bid_condition":0,"ask_size":1051,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496588,"open":77.2,"high":78.32,"low":67.28,"close":72.95,"volume":35931983,"count":385568,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496588,"sequence":41906976,"size":20,"condition":96,"price":72.9552,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496588,"bid_size":123,"bid_exchange":29,"bid":72.95,"bid_condition":0,"ask_size":1051,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496588,"open":77.2,"high":78.32,"low":67.28,"close":72.95,"volume":35932004,"count":385569,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496588,"sequence":41906977,"size":21,"condition":96,"price":72.9559,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496588,"bid_size":123,"bid_exchange":29,"bid":72.95,"bid_condition":0,"ask_size":1051,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496588,"open":77.2,"high":78.32,"low":67.28,"close":72.95,"volume":35932024,"count":385570,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496588,"sequence":41906978,"size":20,"condition":96,"price":72.9513,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496588,"bid_size":123,"bid_exchange":29,"bid":72.95,"bid_condition":0,"ask_size":1051,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496588,"open":77.2,"high":78.32,"low":67.28,"close":72.95,"volume":35932045,"count":385571,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496588,"sequence":41906979,"size":21,"condition":96,"price":72.9529,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55483107,"bid_size":148,"bid_exchange":29,"bid":31.85,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":31.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55496580,"open":32.7,"high":34.0,"low":29.99,"close":31.88,"volume":20282824,"count":203604,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55496580,"sequence":41906931,"size":100,"condition":4,"price":31.8816,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55495885,"bid_size":23890,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":13452,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55496587,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393969372,"count":486803,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55496587,"sequence":41906962,"size":100,"condition":0,"price":9.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55495885,"bid_size":23890,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":13452,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55496587,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393969472,"count":486804,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55496587,"sequence":41906969,"size":100,"condition":0,"price":9.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"quote":{"ms_of_day":55495362,"bid_size":10397,"bid_exchange":29,"bid":15.24,"bid_condition":0,"ask_size":6185,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"ohlc":{"ms_of_day":55496588,"open":16.27,"high":16.56,"low":14.28,"close":15.24,"volume":299365280,"count":393540,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"trade":{"ms_of_day":55496588,"sequence":41906980,"size":233,"condition":0,"price":15.245,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55495885,"bid_size":23890,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":13452,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55496587,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393969572,"count":486805,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55496587,"sequence":41906970,"size":100,"condition":0,"price":9.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496588,"bid_size":377,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":951,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55496589,"open":77.2,"high":78.32,"low":67.28,"close":72.95,"volume":35932065,"count":385572,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55496589,"sequence":41906981,"size":20,"condition":96,"price":72.9517,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"quote":{"ms_of_day":55492488,"bid_size":19,"bid_exchange":29,"bid":175.02,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":175.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"ohlc":{"ms_of_day":55496590,"open":197.51,"high":199.98,"low":165.22,"close":175.27,"volume":5288757,"count":77469,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"trade":{"ms_of_day":55496590,"sequence":41906984,"size":10,"condition":115,"price":175.27,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"quote":{"ms_of_day":55492488,"bid_size":19,"bid_exchange":29,"bid":175.02,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":175.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"ohlc":{"ms_of_day":55496591,"open":197.51,"high":199.98,"low":165.22,"close":175.3,"volume":5288767,"count":77470,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"trade":{"ms_of_day":55496591,"sequence":41906985,"size":10,"condition":115,"price":175.3,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55496590,"bid_size":11,"bid_exchange":29,"bid":72.45,"bid_condition":0,"ask_size":427,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55496590,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47640225,"count":529778,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55496590,"sequence":41906982,"size":200,"condition":0,"price":72.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"quote":{"ms_of_day":55496591,"bid_size":100,"bid_exchange":29,"bid":175.12,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":175.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"ohlc":{"ms_of_day":55496591,"open":197.51,"high":199.98,"low":165.22,"close":175.3,"volume":5288967,"count":77471,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"trade":{"ms_of_day":55496591,"sequence":41906986,"size":200,"condition":0,"price":175.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55496590,"bid_size":11,"bid_exchange":29,"bid":72.45,"bid_condition":0,"ask_size":427,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55496590,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47640325,"count":529779,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55496590,"sequence":41906983,"size":100,"condition":0,"price":72.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"quote":{"ms_of_day":55496591,"bid_size":100,"bid_exchange":29,"bid":175.12,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":175.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"ohlc":{"ms_of_day":55496591,"open":197.51,"high":199.98,"low":165.22,"close":175.3,"volume":5289067,"count":77472,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"trade":{"ms_of_day":55496591,"sequence":41906987,"size":100,"condition":0,"price":175.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTZ"},"quote":{"ms_of_day":55480665,"bid_size":109,"bid_exchange":29,"bid":14.07,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":14.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTZ"},"ohlc":{"ms_of_day":55496592,"open":13.5,"high":14.39,"low":12.57,"close":14.07,"volume":3032187,"count":43807,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTZ"},"trade":{"ms_of_day":55496592,"sequence":41906992,"size":4,"condition":115,"price":14.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBIN"},"quote":{"ms_of_day":55447135,"bid_size":2,"bid_exchange":29,"bid":62.72,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":62.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBIN"},"ohlc":{"ms_of_day":55496591,"open":63.42,"high":64.99,"low":60.68,"close":62.75,"volume":2963472,"count":47897,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBIN"},"trade":{"ms_of_day":55496591,"sequence":41906988,"size":64,"condition":115,"price":62.757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"quote":{"ms_of_day":55478671,"bid_size":6331,"bid_exchange":29,"bid":100.63,"bid_condition":0,"ask_size":23453,"ask_exchange":29,"ask":100.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"ohlc":{"ms_of_day":55496593,"open":100.39,"high":100.64,"low":100.36,"close":100.63,"volume":30187245,"count":192222,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"trade":{"ms_of_day":55496593,"sequence":41906993,"size":300,"condition":0,"price":100.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"quote":{"ms_of_day":55496564,"bid_size":4905,"bid_exchange":29,"bid":19.51,"bid_condition":0,"ask_size":5073,"ask_exchange":29,"ask":19.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"ohlc":{"ms_of_day":55496595,"open":17.81,"high":19.67,"low":17.44,"close":19.52,"volume":74033962,"count":214246,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"trade":{"ms_of_day":55496595,"sequence":41906998,"size":1000,"condition":0,"price":19.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55496592,"bid_size":1163,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":427,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55496592,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47640345,"count":529780,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55496592,"sequence":41906989,"size":20,"condition":96,"price":72.4515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55496536,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55496595,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3764944,"count":33328,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55496595,"sequence":41907000,"size":100,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"quote":{"ms_of_day":55496564,"bid_size":4905,"bid_exchange":29,"bid":19.51,"bid_condition":0,"ask_size":5073,"ask_exchange":29,"ask":19.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"ohlc":{"ms_of_day":55496595,"open":17.81,"high":19.67,"low":17.44,"close":19.51,"volume":74034962,"count":214247,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"trade":{"ms_of_day":55496595,"sequence":41906999,"size":1000,"condition":0,"price":19.5199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MQ"},"quote":{"ms_of_day":55496506,"bid_size":9109,"bid_exchange":29,"bid":4.31,"bid_condition":0,"ask_size":10549,"ask_exchange":29,"ask":4.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MQ"},"ohlc":{"ms_of_day":55496594,"open":4.04,"high":4.65,"low":3.82,"close":4.31,"volume":40145576,"count":86999,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MQ"},"trade":{"ms_of_day":55496594,"sequence":41906995,"size":70,"condition":115,"price":4.315,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55496592,"bid_size":1163,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55496592,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47640356,"count":529781,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55496592,"sequence":41906990,"size":11,"condition":115,"price":72.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"quote":{"ms_of_day":55496378,"bid_size":31,"bid_exchange":29,"bid":54.97,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":55.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"ohlc":{"ms_of_day":55496601,"open":65.79,"high":65.79,"low":51.13,"close":54.98,"volume":11532860,"count":158599,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"trade":{"ms_of_day":55496601,"sequence":41907005,"size":100,"condition":0,"price":54.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55495885,"bid_size":23890,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":13452,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55496595,"open":9.31,"high":10.5,"low":9.12,"close":9.98,"volume":393969672,"count":486806,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55496595,"sequence":41907001,"size":100,"condition":0,"price":9.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"quote":{"ms_of_day":55496169,"bid_size":890,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":1114,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"ohlc":{"ms_of_day":55496600,"open":14.29,"high":14.39,"low":6.48,"close":8.39,"volume":109371547,"count":472209,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"trade":{"ms_of_day":55496600,"sequence":41907004,"size":100,"condition":4,"price":8.3925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBRK"},"quote":{"ms_of_day":55462599,"bid_size":85,"bid_exchange":29,"bid":66.23,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":66.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBRK"},"ohlc":{"ms_of_day":55496596,"open":62.0,"high":72.41,"low":50.66,"close":66.258,"volume":11046223,"count":150902,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBRK"},"trade":{"ms_of_day":55496596,"sequence":41907003,"size":63,"condition":115,"price":66.2585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55496592,"bid_size":1263,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":304,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55496592,"open":73.85,"high":80.22,"low":66.38,"close":72.44,"volume":47640432,"count":529782,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55496592,"sequence":41906991,"size":76,"condition":115,"price":72.445,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55495031,"bid_size":157,"bid_exchange":29,"bid":47.34,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":47.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55496603,"open":58.58,"high":59.57,"low":41.57,"close":47.36,"volume":50616561,"count":459049,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55496603,"sequence":41907007,"size":50,"condition":115,"price":47.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNEB"},"quote":{"ms_of_day":55376019,"bid_size":334,"bid_exchange":29,"bid":9.44,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNEB"},"ohlc":{"ms_of_day":55496602,"open":10.98,"high":10.98,"low":8.15,"close":9.46,"volume":157896,"count":2237,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNEB"},"trade":{"ms_of_day":55496602,"sequence":41907006,"size":1,"condition":115,"price":9.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"quote":{"ms_of_day":55485009,"bid_size":255,"bid_exchange":29,"bid":225.51,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":225.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"ohlc":{"ms_of_day":55496593,"open":218.85,"high":234.61,"low":207.99,"close":225.75,"volume":5071438,"count":114340,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"trade":{"ms_of_day":55496593,"sequence":41906994,"size":50,"condition":115,"price":225.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"quote":{"ms_of_day":55485009,"bid_size":255,"bid_exchange":29,"bid":225.51,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":225.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"ohlc":{"ms_of_day":55496595,"open":218.85,"high":234.61,"low":207.99,"close":225.67,"volume":5071443,"count":114341,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"trade":{"ms_of_day":55496595,"sequence":41906996,"size":5,"condition":115,"price":225.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"quote":{"ms_of_day":55485009,"bid_size":255,"bid_exchange":29,"bid":225.51,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":225.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"ohlc":{"ms_of_day":55496595,"open":218.85,"high":234.61,"low":207.99,"close":225.63,"volume":5071449,"count":114342,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"trade":{"ms_of_day":55496595,"sequence":41906997,"size":6,"condition":115,"price":225.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"quote":{"ms_of_day":55485009,"bid_size":255,"bid_exchange":29,"bid":225.51,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":225.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"ohlc":{"ms_of_day":55496595,"open":218.85,"high":234.61,"low":207.99,"close":225.63,"volume":5071450,"count":114343,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"trade":{"ms_of_day":55496595,"sequence":41907002,"size":1,"condition":115,"price":225.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55495083,"bid_size":201,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55496603,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64154655,"count":984500,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55496603,"sequence":41907008,"size":200,"condition":0,"price":168.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIFR"},"quote":{"ms_of_day":55495769,"bid_size":16967,"bid_exchange":29,"bid":2.58,"bid_condition":0,"ask_size":18922,"ask_exchange":29,"ask":2.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIFR"},"ohlc":{"ms_of_day":55496610,"open":3.88,"high":4.15,"low":2.52,"close":2.58,"volume":54750425,"count":132695,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIFR"},"trade":{"ms_of_day":55496610,"sequence":41907020,"size":4,"condition":115,"price":2.5882,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"quote":{"ms_of_day":55496604,"bid_size":235,"bid_exchange":29,"bid":53.85,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":53.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"ohlc":{"ms_of_day":55496604,"open":50.39,"high":54.89,"low":48.58,"close":53.86,"volume":2171257,"count":31900,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"trade":{"ms_of_day":55496604,"sequence":41907009,"size":100,"condition":95,"price":53.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"quote":{"ms_of_day":55496604,"bid_size":235,"bid_exchange":29,"bid":53.85,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":53.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"ohlc":{"ms_of_day":55496604,"open":50.39,"high":54.89,"low":48.58,"close":53.86,"volume":2171352,"count":31901,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"trade":{"ms_of_day":55496604,"sequence":41907010,"size":95,"condition":115,"price":53.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"quote":{"ms_of_day":55496604,"bid_size":235,"bid_exchange":29,"bid":53.85,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":53.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"ohlc":{"ms_of_day":55496604,"open":50.39,"high":54.89,"low":48.58,"close":53.86,"volume":2171357,"count":31902,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"trade":{"ms_of_day":55496604,"sequence":41907011,"size":5,"condition":115,"price":53.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"quote":{"ms_of_day":55496604,"bid_size":235,"bid_exchange":29,"bid":53.85,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":53.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"ohlc":{"ms_of_day":55496604,"open":50.39,"high":54.89,"low":48.58,"close":53.86,"volume":2171457,"count":31903,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"trade":{"ms_of_day":55496604,"sequence":41907012,"size":100,"condition":95,"price":53.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"quote":{"ms_of_day":55496604,"bid_size":235,"bid_exchange":29,"bid":53.85,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":53.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"ohlc":{"ms_of_day":55496604,"open":50.39,"high":54.89,"low":48.58,"close":53.86,"volume":2171459,"count":31904,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"trade":{"ms_of_day":55496604,"sequence":41907013,"size":2,"condition":115,"price":53.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"quote":{"ms_of_day":55496604,"bid_size":235,"bid_exchange":29,"bid":53.85,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":53.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"ohlc":{"ms_of_day":55496604,"open":50.39,"high":54.89,"low":48.58,"close":53.87,"volume":2171559,"count":31905,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"trade":{"ms_of_day":55496604,"sequence":41907014,"size":100,"condition":95,"price":53.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"quote":{"ms_of_day":55496604,"bid_size":135,"bid_exchange":29,"bid":53.85,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":53.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"ohlc":{"ms_of_day":55496604,"open":50.39,"high":54.89,"low":48.58,"close":53.86,"volume":2171560,"count":31906,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"trade":{"ms_of_day":55496604,"sequence":41907015,"size":1,"condition":115,"price":53.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XAIR"},"quote":{"ms_of_day":55496606,"bid_size":127,"bid_exchange":29,"bid":0.2809,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":0.2843,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XAIR"},"ohlc":{"ms_of_day":55496606,"open":0.28,"high":0.3222,"low":0.2452,"close":0.2809,"volume":8659452,"count":9645,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XAIR"},"trade":{"ms_of_day":55496606,"sequence":41907017,"size":33,"condition":115,"price":0.2809,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIT"},"quote":{"ms_of_day":55478220,"bid_size":400,"bid_exchange":29,"bid":9.79,"bid_condition":0,"ask_size":410,"ask_exchange":29,"ask":9.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIT"},"ohlc":{"ms_of_day":55496607,"open":10.7,"high":10.81,"low":9.68,"close":9.79,"volume":6764911,"count":45089,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIT"},"trade":{"ms_of_day":55496607,"sequence":41907018,"size":6,"condition":115,"price":9.795,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55496592,"bid_size":20419,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":23406,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55496608,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697772218,"count":1313762,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55496608,"sequence":41907019,"size":100,"condition":0,"price":11.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"quote":{"ms_of_day":55490209,"bid_size":226,"bid_exchange":29,"bid":63.19,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":63.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"ohlc":{"ms_of_day":55496606,"open":65.52,"high":66.87,"low":62.08,"close":63.2,"volume":8182746,"count":85100,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"trade":{"ms_of_day":55496606,"sequence":41907016,"size":10,"condition":115,"price":63.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"quote":{"ms_of_day":55496592,"bid_size":200,"bid_exchange":29,"bid":0.1769,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.1799,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"ohlc":{"ms_of_day":55496604,"open":0.18,"high":0.2449,"low":0.1518,"close":0.177,"volume":3018915,"count":4770,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIII"},"trade":{"ms_of_day":55496604,"sequence":41907024,"size":100,"condition":0,"price":0.177,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"quote":{"ms_of_day":55470574,"bid_size":194,"bid_exchange":29,"bid":53.91,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":53.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"ohlc":{"ms_of_day":55496611,"open":52.68,"high":54.0,"low":50.472,"close":53.915,"volume":3144767,"count":59909,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"trade":{"ms_of_day":55496611,"sequence":41907022,"size":200,"condition":0,"price":53.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"quote":{"ms_of_day":55495948,"bid_size":577,"bid_exchange":29,"bid":13.16,"bid_condition":0,"ask_size":1009,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"ohlc":{"ms_of_day":55496611,"open":13.5,"high":15.08,"low":12.27,"close":13.175,"volume":22788374,"count":164427,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"trade":{"ms_of_day":55496611,"sequence":41907023,"size":100,"condition":4,"price":13.1753,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAT"},"quote":{"ms_of_day":55254639,"bid_size":500,"bid_exchange":29,"bid":0.7903,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.7999,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAT"},"ohlc":{"ms_of_day":55496613,"open":0.8475,"high":0.9,"low":0.77,"close":0.7954,"volume":796415,"count":2897,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAT"},"trade":{"ms_of_day":55496613,"sequence":41907027,"size":95,"condition":115,"price":0.7954,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"quote":{"ms_of_day":55490599,"bid_size":25,"bid_exchange":29,"bid":78.16,"bid_condition":0,"ask_size":258,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"ohlc":{"ms_of_day":55496622,"open":75.38,"high":78.92,"low":75.0,"close":78.23,"volume":386320,"count":10897,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"trade":{"ms_of_day":55496622,"sequence":41907037,"size":1,"condition":115,"price":78.2303,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"quote":{"ms_of_day":55490599,"bid_size":25,"bid_exchange":29,"bid":78.16,"bid_condition":0,"ask_size":258,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"ohlc":{"ms_of_day":55496625,"open":75.38,"high":78.92,"low":75.0,"close":78.18,"volume":386331,"count":10898,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"trade":{"ms_of_day":55496625,"sequence":41907042,"size":11,"condition":115,"price":78.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"quote":{"ms_of_day":55490599,"bid_size":25,"bid_exchange":29,"bid":78.16,"bid_condition":0,"ask_size":258,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"ohlc":{"ms_of_day":55496626,"open":75.38,"high":78.92,"low":75.0,"close":78.18,"volume":386333,"count":10899,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"trade":{"ms_of_day":55496626,"sequence":41907043,"size":2,"condition":115,"price":78.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"quote":{"ms_of_day":55490599,"bid_size":25,"bid_exchange":29,"bid":78.16,"bid_condition":0,"ask_size":258,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"ohlc":{"ms_of_day":55496626,"open":75.38,"high":78.92,"low":75.0,"close":78.18,"volume":386378,"count":10900,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"trade":{"ms_of_day":55496626,"sequence":41907044,"size":45,"condition":115,"price":78.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55496331,"bid_size":104,"bid_exchange":29,"bid":168.77,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":168.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55496626,"open":173.06,"high":179.24,"low":164.0,"close":168.78,"volume":19971483,"count":306303,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55496626,"sequence":41907045,"size":69,"condition":115,"price":168.788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"quote":{"ms_of_day":55475694,"bid_size":21,"bid_exchange":29,"bid":630.91,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":631.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"ohlc":{"ms_of_day":55496628,"open":633.99,"high":663.76,"low":598.37,"close":631.21,"volume":1167392,"count":47147,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"trade":{"ms_of_day":55496628,"sequence":41907050,"size":15,"condition":115,"price":631.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVIX"},"quote":{"ms_of_day":55496185,"bid_size":150,"bid_exchange":29,"bid":31.01,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":31.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVIX"},"ohlc":{"ms_of_day":55496615,"open":31.72,"high":49.25,"low":30.38,"close":31.02,"volume":19513474,"count":131922,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVIX"},"trade":{"ms_of_day":55496615,"sequence":41907028,"size":300,"condition":0,"price":31.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"quote":{"ms_of_day":55494367,"bid_size":3466,"bid_exchange":29,"bid":8.11,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":8.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"ohlc":{"ms_of_day":55496616,"open":9.69,"high":9.69,"low":6.31,"close":8.11,"volume":23757648,"count":159265,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"trade":{"ms_of_day":55496616,"sequence":41907029,"size":100,"condition":0,"price":8.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"quote":{"ms_of_day":55496241,"bid_size":297,"bid_exchange":29,"bid":39.92,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":39.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"ohlc":{"ms_of_day":55496616,"open":38.25,"high":40.21,"low":37.4,"close":39.91,"volume":6132371,"count":74946,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"trade":{"ms_of_day":55496616,"sequence":41907030,"size":13,"condition":96,"price":39.9165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55495868,"bid_size":15,"bid_exchange":29,"bid":607.63,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":607.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55496610,"open":646.08,"high":704.19,"low":562.53,"close":607.67,"volume":73173297,"count":1242119,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55496610,"sequence":41907021,"size":100,"condition":4,"price":607.6705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"quote":{"ms_of_day":55496620,"bid_size":30,"bid_exchange":29,"bid":175.16,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":175.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"ohlc":{"ms_of_day":55496620,"open":197.51,"high":199.98,"low":165.22,"close":175.3,"volume":5289167,"count":77473,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"trade":{"ms_of_day":55496620,"sequence":41907033,"size":100,"condition":0,"price":175.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"quote":{"ms_of_day":55496620,"bid_size":30,"bid_exchange":29,"bid":175.16,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":175.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"ohlc":{"ms_of_day":55496620,"open":197.51,"high":199.98,"low":165.22,"close":175.31,"volume":5289177,"count":77474,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"trade":{"ms_of_day":55496620,"sequence":41907034,"size":10,"condition":115,"price":175.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"quote":{"ms_of_day":55496622,"bid_size":1122,"bid_exchange":29,"bid":8.13,"bid_condition":0,"ask_size":661,"ask_exchange":29,"ask":8.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"ohlc":{"ms_of_day":55496622,"open":8.78,"high":8.9,"low":7.44,"close":8.13,"volume":16705066,"count":87709,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"trade":{"ms_of_day":55496622,"sequence":41907038,"size":1,"condition":115,"price":8.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496025,"bid_size":149,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496613,"open":275.25,"high":391.03,"low":168.5,"close":278.95,"volume":581401470,"count":6833716,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496613,"sequence":41907025,"size":5,"condition":115,"price":278.9599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"quote":{"ms_of_day":55496620,"bid_size":30,"bid_exchange":29,"bid":175.16,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":175.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"ohlc":{"ms_of_day":55496620,"open":197.51,"high":199.98,"low":165.22,"close":175.31,"volume":5289182,"count":77475,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"trade":{"ms_of_day":55496620,"sequence":41907035,"size":5,"condition":115,"price":175.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"quote":{"ms_of_day":55496622,"bid_size":1122,"bid_exchange":29,"bid":8.13,"bid_condition":0,"ask_size":661,"ask_exchange":29,"ask":8.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"ohlc":{"ms_of_day":55496622,"open":8.78,"high":8.9,"low":7.44,"close":8.13,"volume":16705190,"count":87710,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"trade":{"ms_of_day":55496622,"sequence":41907039,"size":124,"condition":0,"price":8.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55496497,"bid_size":227,"bid_exchange":29,"bid":98.99,"bid_condition":0,"ask_size":247,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55496627,"open":105.8,"high":115.09,"low":92.25,"close":98.99,"volume":70816631,"count":629288,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55496627,"sequence":41907048,"size":99,"condition":115,"price":98.9956,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"quote":{"ms_of_day":55493140,"bid_size":107,"bid_exchange":29,"bid":39.49,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":39.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"ohlc":{"ms_of_day":55496613,"open":40.97,"high":45.83,"low":37.5,"close":39.49,"volume":10924968,"count":100766,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"trade":{"ms_of_day":55496613,"sequence":41907026,"size":100,"condition":0,"price":39.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"quote":{"ms_of_day":55490273,"bid_size":3978,"bid_exchange":29,"bid":17.21,"bid_condition":0,"ask_size":1259,"ask_exchange":29,"ask":17.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"ohlc":{"ms_of_day":55496626,"open":16.14,"high":17.33,"low":15.89,"close":17.215,"volume":41363895,"count":157669,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"trade":{"ms_of_day":55496626,"sequence":41907046,"size":5,"condition":115,"price":17.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"quote":{"ms_of_day":55489309,"bid_size":23458,"bid_exchange":29,"bid":91.69,"bid_condition":0,"ask_size":5823,"ask_exchange":29,"ask":91.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"ohlc":{"ms_of_day":55496627,"open":91.48,"high":91.74,"low":91.46,"close":91.69,"volume":32185438,"count":83138,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"trade":{"ms_of_day":55496627,"sequence":41907047,"size":2136,"condition":0,"price":91.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55495370,"bid_size":35,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":950,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55496616,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33207416,"count":402655,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55496616,"sequence":41907031,"size":100,"condition":0,"price":68.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"quote":{"ms_of_day":55496627,"bid_size":4006,"bid_exchange":29,"bid":5.44,"bid_condition":0,"ask_size":2561,"ask_exchange":29,"ask":5.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"ohlc":{"ms_of_day":55496627,"open":5.4,"high":5.74,"low":5.31,"close":5.44,"volume":4820246,"count":22458,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"trade":{"ms_of_day":55496627,"sequence":41907049,"size":9,"condition":115,"price":5.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55496592,"bid_size":20419,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":23406,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55496620,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697772219,"count":1313763,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55496620,"sequence":41907032,"size":1,"condition":115,"price":11.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55496522,"bid_size":8135,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55496620,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90866047,"count":351521,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55496620,"sequence":41907036,"size":100,"condition":0,"price":28.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55495868,"bid_size":15,"bid_exchange":29,"bid":607.63,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":607.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55496624,"open":646.08,"high":704.19,"low":562.53,"close":607.89,"volume":73173313,"count":1242120,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55496624,"sequence":41907040,"size":16,"condition":115,"price":607.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55496346,"bid_size":180,"bid_exchange":29,"bid":91.73,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55496624,"open":92.85,"high":120.97,"low":76.14,"close":91.73,"volume":96206182,"count":878691,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55496624,"sequence":41907041,"size":4,"condition":115,"price":91.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRC"},"quote":{"ms_of_day":55474184,"bid_size":200,"bid_exchange":29,"bid":44.18,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":44.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRC"},"ohlc":{"ms_of_day":55496634,"open":39.3,"high":44.82,"low":38.01,"close":44.21,"volume":1973020,"count":47916,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRC"},"trade":{"ms_of_day":55496634,"sequence":41907054,"size":1,"condition":115,"price":44.2132,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55496634,"bid_size":100,"bid_exchange":29,"bid":173.46,"bid_condition":0,"ask_size":319,"ask_exchange":29,"ask":173.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55496634,"open":191.3,"high":238.78,"low":170.46,"close":173.47,"volume":175714803,"count":1514931,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55496634,"sequence":41907055,"size":5,"condition":115,"price":173.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55496634,"bid_size":100,"bid_exchange":29,"bid":173.46,"bid_condition":0,"ask_size":319,"ask_exchange":29,"ask":173.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55496634,"open":191.3,"high":238.78,"low":170.46,"close":173.47,"volume":175714804,"count":1514932,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55496634,"sequence":41907056,"size":1,"condition":115,"price":173.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55496635,"bid_size":97,"bid_exchange":29,"bid":173.46,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":173.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55496635,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175714807,"count":1514933,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55496635,"sequence":41907058,"size":3,"condition":115,"price":173.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"quote":{"ms_of_day":55495556,"bid_size":2362,"bid_exchange":29,"bid":15.6,"bid_condition":0,"ask_size":818,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"ohlc":{"ms_of_day":55496635,"open":16.1,"high":16.28,"low":15.43,"close":15.6,"volume":6020679,"count":47025,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"trade":{"ms_of_day":55496635,"sequence":41907060,"size":40,"condition":115,"price":15.605,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55496636,"bid_size":1882,"bid_exchange":29,"bid":44.35,"bid_condition":0,"ask_size":990,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55496636,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29702999,"count":196864,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55496636,"sequence":41907061,"size":92,"condition":115,"price":44.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55496636,"bid_size":1882,"bid_exchange":29,"bid":44.35,"bid_condition":0,"ask_size":990,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55496636,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29703038,"count":196865,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55496636,"sequence":41907062,"size":39,"condition":115,"price":44.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55496636,"bid_size":1882,"bid_exchange":29,"bid":44.35,"bid_condition":0,"ask_size":990,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55496636,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29703138,"count":196866,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55496636,"sequence":41907063,"size":100,"condition":0,"price":44.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55496636,"bid_size":1019,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55496636,"open":43.26,"high":44.65,"low":41.99,"close":44.35,"volume":29703158,"count":196867,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55496636,"sequence":41907066,"size":20,"condition":96,"price":44.3597,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55496636,"bid_size":1019,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55496636,"open":43.26,"high":44.65,"low":41.99,"close":44.35,"volume":29703178,"count":196868,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55496636,"sequence":41907067,"size":20,"condition":96,"price":44.3522,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55496636,"bid_size":1019,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55496636,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29703200,"count":196869,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55496636,"sequence":41907068,"size":22,"condition":96,"price":44.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSCI"},"quote":{"ms_of_day":55496637,"bid_size":17,"bid_exchange":29,"bid":568.26,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":568.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSCI"},"ohlc":{"ms_of_day":55496637,"open":572.62,"high":577.08,"low":508.52,"close":568.35,"volume":2235734,"count":89133,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSCI"},"trade":{"ms_of_day":55496637,"sequence":41907069,"size":3,"condition":115,"price":568.355,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSCI"},"quote":{"ms_of_day":55496637,"bid_size":17,"bid_exchange":29,"bid":568.26,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":568.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSCI"},"ohlc":{"ms_of_day":55496637,"open":572.62,"high":577.08,"low":508.52,"close":568.4,"volume":2235740,"count":89134,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSCI"},"trade":{"ms_of_day":55496637,"sequence":41907070,"size":6,"condition":115,"price":568.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55496635,"bid_size":97,"bid_exchange":29,"bid":173.46,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":173.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55496637,"open":191.3,"high":238.78,"low":170.46,"close":173.47,"volume":175714826,"count":1514934,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55496637,"sequence":41907072,"size":19,"condition":115,"price":173.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55496638,"bid_size":788,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":895,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55496638,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29703231,"count":196870,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55496638,"sequence":41907074,"size":31,"condition":115,"price":44.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSCI"},"quote":{"ms_of_day":55496637,"bid_size":8,"bid_exchange":29,"bid":568.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":568.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSCI"},"ohlc":{"ms_of_day":55496638,"open":572.62,"high":577.08,"low":508.52,"close":568.35,"volume":2235745,"count":89135,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSCI"},"trade":{"ms_of_day":55496638,"sequence":41907076,"size":5,"condition":115,"price":568.355,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRP"},"quote":{"ms_of_day":55496067,"bid_size":110,"bid_exchange":29,"bid":48.4,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":48.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRP"},"ohlc":{"ms_of_day":55496631,"open":46.8,"high":49.0,"low":43.75,"close":48.41,"volume":2902733,"count":33575,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRP"},"trade":{"ms_of_day":55496631,"sequence":41907051,"size":203,"condition":0,"price":48.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"quote":{"ms_of_day":55485321,"bid_size":345,"bid_exchange":29,"bid":369.55,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":369.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"ohlc":{"ms_of_day":55496632,"open":388.51,"high":398.0,"low":360.145,"close":369.73,"volume":7059373,"count":190986,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"trade":{"ms_of_day":55496632,"sequence":41907052,"size":26,"condition":115,"price":369.7306,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55496598,"bid_size":23879,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16452,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55496633,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393969817,"count":486807,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55496633,"sequence":41907053,"size":145,"condition":0,"price":9.9755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"quote":{"ms_of_day":55495773,"bid_size":250,"bid_exchange":29,"bid":36.73,"bid_condition":0,"ask_size":736,"ask_exchange":29,"ask":36.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"ohlc":{"ms_of_day":55496635,"open":31.59,"high":37.94,"low":30.0,"close":36.76,"volume":10220831,"count":81407,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"trade":{"ms_of_day":55496635,"sequence":41907059,"size":100,"condition":0,"price":36.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55495829,"bid_size":3822,"bid_exchange":29,"bid":13.93,"bid_condition":0,"ask_size":2601,"ask_exchange":29,"ask":13.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55496638,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107569596,"count":375625,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55496638,"sequence":41907078,"size":2500,"condition":0,"price":13.9309,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTOL"},"quote":{"ms_of_day":55495031,"bid_size":12,"bid_exchange":29,"bid":32.51,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":32.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTOL"},"ohlc":{"ms_of_day":55496634,"open":32.59,"high":32.84,"low":30.84,"close":32.55,"volume":279575,"count":9589,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTOL"},"trade":{"ms_of_day":55496634,"sequence":41907057,"size":10,"condition":115,"price":32.555,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTR"},"quote":{"ms_of_day":55494742,"bid_size":108,"bid_exchange":29,"bid":68.17,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":68.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTR"},"ohlc":{"ms_of_day":55496636,"open":65.01,"high":72.99,"low":63.31,"close":68.18,"volume":15593577,"count":193120,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTR"},"trade":{"ms_of_day":55496636,"sequence":41907065,"size":1,"condition":115,"price":68.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55495263,"bid_size":32,"bid_exchange":29,"bid":984.66,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55496636,"open":976.78,"high":1024.54,"low":862.96,"close":984.75,"volume":21669235,"count":431191,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55496636,"sequence":41907064,"size":18,"condition":115,"price":984.7575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTR"},"quote":{"ms_of_day":55494742,"bid_size":108,"bid_exchange":29,"bid":68.17,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":68.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTR"},"ohlc":{"ms_of_day":55496637,"open":65.01,"high":72.99,"low":63.31,"close":68.18,"volume":15593578,"count":193121,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTR"},"trade":{"ms_of_day":55496637,"sequence":41907073,"size":1,"condition":115,"price":68.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55496595,"bid_size":663,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55496638,"open":73.85,"high":80.22,"low":66.38,"close":72.37,"volume":47640532,"count":529783,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55496638,"sequence":41907075,"size":100,"condition":4,"price":72.3744,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55495892,"bid_size":100,"bid_exchange":29,"bid":43.5,"bid_condition":0,"ask_size":1193,"ask_exchange":29,"ask":43.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55496637,"open":42.88,"high":48.0,"low":40.92,"close":43.5,"volume":33037223,"count":264705,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55496637,"sequence":41907071,"size":1,"condition":115,"price":43.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"quote":{"ms_of_day":55484575,"bid_size":50,"bid_exchange":29,"bid":33.41,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":33.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"ohlc":{"ms_of_day":55496638,"open":31.51,"high":34.99,"low":29.01,"close":33.41,"volume":2878388,"count":69082,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"trade":{"ms_of_day":55496638,"sequence":41907077,"size":69,"condition":115,"price":33.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"quote":{"ms_of_day":55495123,"bid_size":2819,"bid_exchange":29,"bid":6.3,"bid_condition":0,"ask_size":2600,"ask_exchange":29,"ask":6.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"ohlc":{"ms_of_day":55496639,"open":5.26,"high":6.69,"low":4.89,"close":6.3,"volume":45276733,"count":93542,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"trade":{"ms_of_day":55496639,"sequence":41907080,"size":200,"condition":0,"price":6.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BE"},"quote":{"ms_of_day":55495429,"bid_size":28,"bid_exchange":29,"bid":22.03,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":22.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BE"},"ohlc":{"ms_of_day":55496646,"open":23.62,"high":25.36,"low":21.13,"close":22.01,"volume":11876441,"count":114221,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BE"},"trade":{"ms_of_day":55496646,"sequence":41907089,"size":100,"condition":4,"price":22.0146,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"quote":{"ms_of_day":55495123,"bid_size":2819,"bid_exchange":29,"bid":6.3,"bid_condition":0,"ask_size":2600,"ask_exchange":29,"ask":6.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"ohlc":{"ms_of_day":55496639,"open":5.26,"high":6.69,"low":4.89,"close":6.3,"volume":45278133,"count":93543,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"trade":{"ms_of_day":55496639,"sequence":41907081,"size":1400,"condition":0,"price":6.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRME"},"quote":{"ms_of_day":55486338,"bid_size":831,"bid_exchange":29,"bid":2.02,"bid_condition":0,"ask_size":6863,"ask_exchange":29,"ask":2.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRME"},"ohlc":{"ms_of_day":55496645,"open":2.0,"high":2.4,"low":1.7,"close":2.011,"volume":6997797,"count":34084,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRME"},"trade":{"ms_of_day":55496645,"sequence":41907087,"size":100,"condition":4,"price":2.0117,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"quote":{"ms_of_day":55483059,"bid_size":1261,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":1378,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"ohlc":{"ms_of_day":55496647,"open":7.01,"high":7.03,"low":6.43,"close":6.79,"volume":5978073,"count":30743,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"trade":{"ms_of_day":55496647,"sequence":41907090,"size":3,"condition":115,"price":6.7956,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"quote":{"ms_of_day":55495123,"bid_size":2819,"bid_exchange":29,"bid":6.3,"bid_condition":0,"ask_size":2600,"ask_exchange":29,"ask":6.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"ohlc":{"ms_of_day":55496639,"open":5.26,"high":6.69,"low":4.89,"close":6.3,"volume":45278247,"count":93544,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"trade":{"ms_of_day":55496639,"sequence":41907082,"size":114,"condition":0,"price":6.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55496633,"bid_size":200,"bid_exchange":29,"bid":46.43,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":46.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55496640,"open":55.8,"high":57.1,"low":44.23,"close":46.44,"volume":46651218,"count":469021,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55496640,"sequence":41907083,"size":100,"condition":0,"price":46.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"quote":{"ms_of_day":55496096,"bid_size":148,"bid_exchange":29,"bid":129.65,"bid_condition":0,"ask_size":281,"ask_exchange":29,"ask":129.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"ohlc":{"ms_of_day":55496650,"open":141.31,"high":144.5,"low":123.01,"close":129.6,"volume":20198255,"count":195403,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"trade":{"ms_of_day":55496650,"sequence":41907092,"size":11,"condition":115,"price":129.608,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496025,"bid_size":149,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496641,"open":275.25,"high":391.03,"low":168.5,"close":278.93,"volume":581401570,"count":6833717,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496641,"sequence":41907084,"size":100,"condition":0,"price":278.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55496366,"bid_size":460,"bid_exchange":29,"bid":40.16,"bid_condition":0,"ask_size":495,"ask_exchange":29,"ask":40.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55496647,"open":41.6,"high":44.39,"low":38.8,"close":40.15,"volume":17754405,"count":165852,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55496647,"sequence":41907091,"size":1,"condition":115,"price":40.1579,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVE"},"quote":{"ms_of_day":55495373,"bid_size":98,"bid_exchange":29,"bid":192.28,"bid_condition":0,"ask_size":470,"ask_exchange":29,"ask":192.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVE"},"ohlc":{"ms_of_day":55496653,"open":195.36,"high":202.59,"low":176.91,"close":192.29,"volume":5102494,"count":42384,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVE"},"trade":{"ms_of_day":55496653,"sequence":41907095,"size":146,"condition":0,"price":192.2924,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WCC"},"quote":{"ms_of_day":55445415,"bid_size":1,"bid_exchange":29,"bid":163.92,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":164.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WCC"},"ohlc":{"ms_of_day":55496645,"open":181.3,"high":184.31,"low":148.32,"close":164.1318,"volume":2837784,"count":66682,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WCC"},"trade":{"ms_of_day":55496645,"sequence":41907088,"size":20,"condition":115,"price":164.1318,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUST"},"quote":{"ms_of_day":55496086,"bid_size":100,"bid_exchange":29,"bid":36.44,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":36.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUST"},"ohlc":{"ms_of_day":55496650,"open":48.61,"high":49.82,"low":36.02,"close":36.44,"volume":3246867,"count":22960,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUST"},"trade":{"ms_of_day":55496650,"sequence":41907094,"size":300,"condition":0,"price":36.443,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGX"},"quote":{"ms_of_day":55462430,"bid_size":5,"bid_exchange":29,"bid":166.14,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":166.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGX"},"ohlc":{"ms_of_day":55496653,"open":170.67,"high":176.11,"low":160.01,"close":166.21,"volume":1120384,"count":33886,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGX"},"trade":{"ms_of_day":55496653,"sequence":41907096,"size":2,"condition":115,"price":166.2108,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY.PR.F"},"quote":{"ms_of_day":54624809,"bid_size":121,"bid_exchange":29,"bid":25.87,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":25.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY.PR.F"},"ohlc":{"ms_of_day":55496656,"open":25.89,"high":26.03,"low":25.35,"close":25.87,"volume":132738,"count":1047,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY.PR.F"},"trade":{"ms_of_day":55496656,"sequence":41907098,"size":681,"condition":0,"price":25.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55495385,"bid_size":470,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":419,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55496656,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67056954,"count":839023,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55496656,"sequence":41907099,"size":100,"condition":0,"price":164.979,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY.PR.F"},"quote":{"ms_of_day":54624809,"bid_size":121,"bid_exchange":29,"bid":25.87,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":25.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY.PR.F"},"ohlc":{"ms_of_day":55496657,"open":25.89,"high":26.03,"low":25.35,"close":25.87,"volume":133057,"count":1048,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY.PR.F"},"trade":{"ms_of_day":55496657,"sequence":41907100,"size":319,"condition":0,"price":25.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMXC"},"quote":{"ms_of_day":55495793,"bid_size":2676,"bid_exchange":29,"bid":56.2,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":56.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMXC"},"ohlc":{"ms_of_day":55496657,"open":54.11,"high":57.51,"low":54.01,"close":56.2,"volume":10058681,"count":53196,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMXC"},"trade":{"ms_of_day":55496657,"sequence":41907101,"size":500,"condition":0,"price":56.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCT"},"quote":{"ms_of_day":55487773,"bid_size":1586,"bid_exchange":29,"bid":7.45,"bid_condition":0,"ask_size":806,"ask_exchange":29,"ask":7.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCT"},"ohlc":{"ms_of_day":55496638,"open":9.4,"high":10.1,"low":7.31,"close":7.44,"volume":7518902,"count":61847,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCT"},"trade":{"ms_of_day":55496638,"sequence":41907079,"size":6,"condition":115,"price":7.4444,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"quote":{"ms_of_day":55495053,"bid_size":124,"bid_exchange":29,"bid":56.36,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":56.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"ohlc":{"ms_of_day":55496658,"open":57.83,"high":59.03,"low":54.3,"close":56.36,"volume":18192786,"count":296136,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"trade":{"ms_of_day":55496658,"sequence":41907103,"size":174,"condition":0,"price":56.3656,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"X"},"quote":{"ms_of_day":55489574,"bid_size":101,"bid_exchange":29,"bid":42.94,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":42.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"X"},"ohlc":{"ms_of_day":55496642,"open":37.22,"high":43.82,"low":34.98,"close":42.97,"volume":17195904,"count":160167,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"X"},"trade":{"ms_of_day":55496642,"sequence":41907085,"size":7,"condition":115,"price":42.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCB"},"quote":{"ms_of_day":55466401,"bid_size":33,"bid_exchange":29,"bid":19.0,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":19.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCB"},"ohlc":{"ms_of_day":55496644,"open":19.66,"high":19.99,"low":17.01,"close":19.21,"volume":145681,"count":2288,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCB"},"trade":{"ms_of_day":55496644,"sequence":41907086,"size":14,"condition":115,"price":19.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"quote":{"ms_of_day":55494928,"bid_size":4636,"bid_exchange":29,"bid":0.77,"bid_condition":0,"ask_size":8900,"ask_exchange":29,"ask":0.7701,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"ohlc":{"ms_of_day":55496650,"open":2.13,"high":2.13,"low":0.53,"close":0.77,"volume":130059733,"count":164463,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"trade":{"ms_of_day":55496650,"sequence":41907093,"size":500,"condition":0,"price":0.7701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"quote":{"ms_of_day":55495833,"bid_size":44,"bid_exchange":29,"bid":98.66,"bid_condition":0,"ask_size":229,"ask_exchange":29,"ask":98.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"ohlc":{"ms_of_day":55496660,"open":85.65,"high":100.339,"low":83.85,"close":98.666,"volume":16187743,"count":220984,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"trade":{"ms_of_day":55496660,"sequence":41907104,"size":15,"condition":115,"price":98.6666,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGX"},"quote":{"ms_of_day":55462430,"bid_size":5,"bid_exchange":29,"bid":166.14,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":166.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGX"},"ohlc":{"ms_of_day":55496654,"open":170.67,"high":176.11,"low":160.01,"close":166.22,"volume":1120386,"count":33887,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGX"},"trade":{"ms_of_day":55496654,"sequence":41907097,"size":2,"condition":115,"price":166.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"quote":{"ms_of_day":55496656,"bid_size":5,"bid_exchange":29,"bid":83.18,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":83.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"ohlc":{"ms_of_day":55496657,"open":75.9,"high":85.05,"low":72.01,"close":83.22,"volume":1342942,"count":30523,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"trade":{"ms_of_day":55496657,"sequence":41907102,"size":6,"condition":115,"price":83.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWEB"},"quote":{"ms_of_day":55495138,"bid_size":11694,"bid_exchange":29,"bid":36.23,"bid_condition":0,"ask_size":15731,"ask_exchange":29,"ask":36.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWEB"},"ohlc":{"ms_of_day":55496663,"open":33.9,"high":37.0,"low":33.23,"close":36.235,"volume":35986515,"count":124967,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWEB"},"trade":{"ms_of_day":55496663,"sequence":41907106,"size":135,"condition":0,"price":36.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESPR"},"quote":{"ms_of_day":55479865,"bid_size":8047,"bid_exchange":29,"bid":1.62,"bid_condition":0,"ask_size":6682,"ask_exchange":29,"ask":1.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESPR"},"ohlc":{"ms_of_day":55496663,"open":1.99,"high":2.06,"low":1.56,"close":1.62,"volume":16528093,"count":26566,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESPR"},"trade":{"ms_of_day":55496663,"sequence":41907105,"size":100,"condition":0,"price":1.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"quote":{"ms_of_day":55495948,"bid_size":577,"bid_exchange":29,"bid":13.16,"bid_condition":0,"ask_size":1009,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"ohlc":{"ms_of_day":55496671,"open":13.5,"high":15.08,"low":12.27,"close":13.16,"volume":22788385,"count":164428,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"trade":{"ms_of_day":55496671,"sequence":41907109,"size":11,"condition":115,"price":13.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"quote":{"ms_of_day":55495948,"bid_size":577,"bid_exchange":29,"bid":13.16,"bid_condition":0,"ask_size":1009,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"ohlc":{"ms_of_day":55496672,"open":13.5,"high":15.08,"low":12.27,"close":13.16,"volume":22788395,"count":164429,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"trade":{"ms_of_day":55496672,"sequence":41907110,"size":10,"condition":115,"price":13.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"quote":{"ms_of_day":55493920,"bid_size":110,"bid_exchange":29,"bid":78.07,"bid_condition":0,"ask_size":483,"ask_exchange":29,"ask":78.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"ohlc":{"ms_of_day":55496665,"open":87.01,"high":88.15,"low":77.29,"close":78.09,"volume":3278355,"count":75430,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"trade":{"ms_of_day":55496665,"sequence":41907107,"size":100,"condition":4,"price":78.096,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"quote":{"ms_of_day":55495948,"bid_size":577,"bid_exchange":29,"bid":13.16,"bid_condition":0,"ask_size":1009,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"ohlc":{"ms_of_day":55496672,"open":13.5,"high":15.08,"low":12.27,"close":13.16,"volume":22788495,"count":164430,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"trade":{"ms_of_day":55496672,"sequence":41907111,"size":100,"condition":0,"price":13.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55496368,"bid_size":600,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":632,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55496674,"open":41.93,"high":43.389,"low":35.03,"close":35.49,"volume":203301019,"count":1038856,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55496674,"sequence":41907113,"size":1,"condition":115,"price":35.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55494590,"bid_size":22,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55496672,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8663531,"count":114773,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55496672,"sequence":41907112,"size":27,"condition":115,"price":62.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVE"},"quote":{"ms_of_day":55495373,"bid_size":98,"bid_exchange":29,"bid":192.28,"bid_condition":0,"ask_size":470,"ask_exchange":29,"ask":192.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVE"},"ohlc":{"ms_of_day":55496667,"open":195.36,"high":202.59,"low":176.91,"close":192.28,"volume":5102640,"count":42385,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVE"},"trade":{"ms_of_day":55496667,"sequence":41907108,"size":146,"condition":0,"price":192.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VC"},"quote":{"ms_of_day":55478219,"bid_size":49,"bid_exchange":29,"bid":79.43,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":79.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VC"},"ohlc":{"ms_of_day":55496675,"open":83.87,"high":84.85,"low":77.79,"close":79.53,"volume":1121107,"count":26564,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VC"},"trade":{"ms_of_day":55496675,"sequence":41907114,"size":24,"condition":115,"price":79.5308,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"quote":{"ms_of_day":55496668,"bid_size":59,"bid_exchange":29,"bid":175.9,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":175.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"ohlc":{"ms_of_day":55496675,"open":181.45,"high":191.92,"low":167.22,"close":175.95,"volume":9547222,"count":179407,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"trade":{"ms_of_day":55496675,"sequence":41907116,"size":23,"condition":115,"price":175.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBSH"},"quote":{"ms_of_day":55482137,"bid_size":3,"bid_exchange":29,"bid":62.6,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":62.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBSH"},"ohlc":{"ms_of_day":55496678,"open":63.07,"high":63.75,"low":59.41,"close":62.6,"volume":2758622,"count":49002,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBSH"},"trade":{"ms_of_day":55496678,"sequence":41907118,"size":18,"condition":115,"price":62.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55493252,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55496675,"open":194.27,"high":201.16,"low":178.29,"close":181.95,"volume":379419,"count":13602,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55496675,"sequence":41907115,"size":75,"condition":115,"price":181.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"quote":{"ms_of_day":55495791,"bid_size":4207,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":2907,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"ohlc":{"ms_of_day":55496679,"open":7.9,"high":8.9,"low":7.69,"close":8.02,"volume":48662360,"count":110855,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"trade":{"ms_of_day":55496679,"sequence":41907119,"size":7,"condition":115,"price":8.0285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55495130,"bid_size":92,"bid_exchange":29,"bid":97.14,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":97.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55496677,"open":90.14,"high":97.4,"low":89.92,"close":97.17,"volume":2540961,"count":36170,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55496677,"sequence":41907117,"size":143,"condition":0,"price":97.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOL"},"quote":{"ms_of_day":55495039,"bid_size":6,"bid_exchange":29,"bid":109.74,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":109.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOL"},"ohlc":{"ms_of_day":55496681,"open":107.5,"high":112.28,"low":102.48,"close":109.77,"volume":4069197,"count":87105,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOL"},"trade":{"ms_of_day":55496681,"sequence":41907123,"size":400,"condition":0,"price":109.7755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SES"},"quote":{"ms_of_day":55442695,"bid_size":100,"bid_exchange":29,"bid":0.5467,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.5572,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SES"},"ohlc":{"ms_of_day":55496683,"open":0.492,"high":0.638,"low":0.38,"close":0.5528,"volume":83470372,"count":52928,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SES"},"trade":{"ms_of_day":55496683,"sequence":41907128,"size":200,"condition":0,"price":0.5528,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55496675,"bid_size":150,"bid_exchange":29,"bid":205.7,"bid_condition":0,"ask_size":1350,"ask_exchange":29,"ask":205.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55496694,"open":207.04,"high":223.62,"low":185.4,"close":205.59,"volume":126627333,"count":859075,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55496694,"sequence":41907132,"size":100,"condition":4,"price":205.5973,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"quote":{"ms_of_day":55495074,"bid_size":350,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":2.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"ohlc":{"ms_of_day":55496680,"open":2.5273,"high":2.87,"low":2.2,"close":2.36,"volume":1617918,"count":6434,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"trade":{"ms_of_day":55496680,"sequence":41907122,"size":400,"condition":0,"price":2.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIMI"},"quote":{"ms_of_day":55481231,"bid_size":600,"bid_exchange":29,"bid":0.8234,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":0.835,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIMI"},"ohlc":{"ms_of_day":55496692,"open":0.75,"high":0.97,"low":0.67,"close":0.8349,"volume":17095256,"count":19245,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIMI"},"trade":{"ms_of_day":55496692,"sequence":41907131,"size":26,"condition":115,"price":0.8349,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARMK"},"quote":{"ms_of_day":55496083,"bid_size":100,"bid_exchange":29,"bid":34.4,"bid_condition":0,"ask_size":331,"ask_exchange":29,"ask":34.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARMK"},"ohlc":{"ms_of_day":55496679,"open":35.37,"high":36.08,"low":30.0,"close":34.41,"volume":3255139,"count":49940,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARMK"},"trade":{"ms_of_day":55496679,"sequence":41907120,"size":200,"condition":0,"price":34.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"quote":{"ms_of_day":55496262,"bid_size":400,"bid_exchange":29,"bid":46.86,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":46.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"ohlc":{"ms_of_day":55496702,"open":46.88,"high":50.43,"low":44.86,"close":46.86,"volume":22349972,"count":272439,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"trade":{"ms_of_day":55496702,"sequence":41907137,"size":100,"condition":0,"price":46.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55496675,"bid_size":1000,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55496680,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22622010,"count":120462,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55496680,"sequence":41907121,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55496675,"bid_size":1000,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55496681,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22622110,"count":120463,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55496681,"sequence":41907124,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55493252,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55496698,"open":194.27,"high":201.16,"low":178.29,"close":181.95,"volume":379494,"count":13603,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55496698,"sequence":41907133,"size":75,"condition":115,"price":181.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55496675,"bid_size":1000,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55496682,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22622210,"count":120464,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55496682,"sequence":41907125,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55496682,"bid_size":1000,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2200,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55496682,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22622310,"count":120465,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55496682,"sequence":41907126,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARMK"},"quote":{"ms_of_day":55496083,"bid_size":100,"bid_exchange":29,"bid":34.4,"bid_condition":0,"ask_size":331,"ask_exchange":29,"ask":34.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARMK"},"ohlc":{"ms_of_day":55496683,"open":35.37,"high":36.08,"low":30.0,"close":34.42,"volume":3255147,"count":49941,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARMK"},"trade":{"ms_of_day":55496683,"sequence":41907127,"size":8,"condition":115,"price":34.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"quote":{"ms_of_day":55495791,"bid_size":4207,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":2907,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"ohlc":{"ms_of_day":55496685,"open":7.9,"high":8.9,"low":7.69,"close":8.02,"volume":48662362,"count":110856,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"trade":{"ms_of_day":55496685,"sequence":41907129,"size":2,"condition":115,"price":8.0285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDD"},"quote":{"ms_of_day":55496266,"bid_size":34768,"bid_exchange":29,"bid":7.01,"bid_condition":0,"ask_size":11564,"ask_exchange":29,"ask":7.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDD"},"ohlc":{"ms_of_day":55496686,"open":7.19,"high":7.5,"low":6.65,"close":7.01,"volume":32086412,"count":19158,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDD"},"trade":{"ms_of_day":55496686,"sequence":41907130,"size":400,"condition":0,"price":7.0156,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55495829,"bid_size":200,"bid_exchange":29,"bid":25.34,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":25.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55496699,"open":27.9,"high":30.93,"low":23.05,"close":25.34,"volume":82362325,"count":519165,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55496699,"sequence":41907136,"size":100,"condition":0,"price":25.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55496674,"bid_size":100,"bid_exchange":29,"bid":484.56,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":484.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55496706,"open":474.23,"high":526.08,"low":451.49,"close":484.57,"volume":155951973,"count":1529437,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55496706,"sequence":41907143,"size":1,"condition":115,"price":484.5742,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55493252,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55496698,"open":194.27,"high":201.16,"low":178.29,"close":181.95,"volume":379594,"count":13604,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55496698,"sequence":41907134,"size":100,"condition":0,"price":181.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55496699,"bid_size":148,"bid_exchange":29,"bid":31.85,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":31.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55496710,"open":32.7,"high":34.0,"low":29.99,"close":31.85,"volume":20282834,"count":203605,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55496710,"sequence":41907150,"size":10,"condition":115,"price":31.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55493252,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55496698,"open":194.27,"high":201.16,"low":178.29,"close":181.95,"volume":379694,"count":13605,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55496698,"sequence":41907135,"size":100,"condition":0,"price":181.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MHK"},"quote":{"ms_of_day":55495062,"bid_size":6,"bid_exchange":29,"bid":117.33,"bid_condition":0,"ask_size":478,"ask_exchange":29,"ask":117.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MHK"},"ohlc":{"ms_of_day":55496707,"open":118.76,"high":118.76,"low":109.75,"close":117.38,"volume":1616539,"count":45630,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MHK"},"trade":{"ms_of_day":55496707,"sequence":41907144,"size":5,"condition":115,"price":117.385,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOW"},"quote":{"ms_of_day":55486412,"bid_size":19,"bid_exchange":29,"bid":41.47,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":41.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOW"},"ohlc":{"ms_of_day":55496710,"open":34.36,"high":41.73,"low":32.94,"close":41.54,"volume":980759,"count":20119,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOW"},"trade":{"ms_of_day":55496710,"sequence":41907151,"size":4,"condition":115,"price":41.5462,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"quote":{"ms_of_day":55494269,"bid_size":1041,"bid_exchange":29,"bid":34.52,"bid_condition":0,"ask_size":1516,"ask_exchange":29,"ask":34.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"ohlc":{"ms_of_day":55496704,"open":31.6,"high":35.786,"low":30.99,"close":34.52,"volume":42696132,"count":233498,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"trade":{"ms_of_day":55496704,"sequence":41907141,"size":27,"condition":115,"price":34.5207,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"quote":{"ms_of_day":55496410,"bid_size":82,"bid_exchange":29,"bid":92.98,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":93.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"ohlc":{"ms_of_day":55496710,"open":98.75,"high":104.37,"low":89.09,"close":92.99,"volume":40187574,"count":449297,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"trade":{"ms_of_day":55496710,"sequence":41907152,"size":28,"condition":115,"price":92.9971,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55496675,"bid_size":200,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55496705,"open":124.56,"high":149.019,"low":87.514,"close":112.785,"volume":1947819106,"count":10741920,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55496705,"sequence":41907142,"size":100,"condition":0,"price":112.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIM"},"quote":{"ms_of_day":55496068,"bid_size":351,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIM"},"ohlc":{"ms_of_day":55496707,"open":14.26,"high":14.37,"low":13.1,"close":13.271,"volume":2073804,"count":30042,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIM"},"trade":{"ms_of_day":55496707,"sequence":41907146,"size":19,"condition":96,"price":13.2713,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55496699,"bid_size":148,"bid_exchange":29,"bid":31.85,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":31.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55496710,"open":32.7,"high":34.0,"low":29.99,"close":31.85,"volume":20282845,"count":203606,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55496710,"sequence":41907153,"size":11,"condition":115,"price":31.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55496699,"bid_size":148,"bid_exchange":29,"bid":31.85,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":31.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55496710,"open":32.7,"high":34.0,"low":29.99,"close":31.85,"volume":20282846,"count":203607,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55496710,"sequence":41907154,"size":1,"condition":115,"price":31.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"quote":{"ms_of_day":55495481,"bid_size":140,"bid_exchange":29,"bid":30.34,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":30.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"ohlc":{"ms_of_day":55496708,"open":30.12,"high":30.52,"low":28.71,"close":30.34,"volume":6932489,"count":112744,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"trade":{"ms_of_day":55496708,"sequence":41907149,"size":2,"condition":115,"price":30.3483,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TME"},"quote":{"ms_of_day":55491249,"bid_size":521,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TME"},"ohlc":{"ms_of_day":55496707,"open":12.1,"high":15.05,"low":12.03,"close":14.82,"volume":17594808,"count":113562,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TME"},"trade":{"ms_of_day":55496707,"sequence":41907145,"size":700,"condition":4,"price":14.8235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55496699,"bid_size":148,"bid_exchange":29,"bid":31.85,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":31.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55496710,"open":32.7,"high":34.0,"low":29.99,"close":31.85,"volume":20282847,"count":203608,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55496710,"sequence":41907156,"size":1,"condition":115,"price":31.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"quote":{"ms_of_day":55494991,"bid_size":2226,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1467,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"ohlc":{"ms_of_day":55496710,"open":28.01,"high":31.5,"low":27.6,"close":31.37,"volume":10223932,"count":51445,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"trade":{"ms_of_day":55496710,"sequence":41907155,"size":21,"condition":115,"price":31.3741,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CION"},"quote":{"ms_of_day":55362003,"bid_size":21,"bid_exchange":29,"bid":10.85,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":10.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CION"},"ohlc":{"ms_of_day":55496708,"open":12.56,"high":12.71,"low":10.72,"close":10.86,"volume":1774067,"count":21450,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CION"},"trade":{"ms_of_day":55496708,"sequence":41907148,"size":2,"condition":115,"price":10.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"quote":{"ms_of_day":55494524,"bid_size":1081,"bid_exchange":29,"bid":19.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":19.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"ohlc":{"ms_of_day":55496711,"open":18.99,"high":22.19,"low":17.05,"close":19.68,"volume":4726729,"count":54815,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"trade":{"ms_of_day":55496711,"sequence":41907157,"size":6,"condition":115,"price":19.6847,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55496674,"bid_size":1150,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":4501,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55496702,"open":60.8,"high":67.73,"low":59.78,"close":63.45,"volume":248650507,"count":1137615,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55496702,"sequence":41907138,"size":20,"condition":115,"price":63.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"quote":{"ms_of_day":55496262,"bid_size":400,"bid_exchange":29,"bid":46.86,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":46.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"ohlc":{"ms_of_day":55496703,"open":46.88,"high":50.43,"low":44.86,"close":46.86,"volume":22349974,"count":272440,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"trade":{"ms_of_day":55496703,"sequence":41907139,"size":2,"condition":115,"price":46.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"quote":{"ms_of_day":55495362,"bid_size":10397,"bid_exchange":29,"bid":15.24,"bid_condition":0,"ask_size":6185,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"ohlc":{"ms_of_day":55496703,"open":16.27,"high":16.56,"low":14.28,"close":15.24,"volume":299365282,"count":393541,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"trade":{"ms_of_day":55496703,"sequence":41907140,"size":2,"condition":115,"price":15.241,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55496217,"bid_size":4570,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55496707,"open":10.1,"high":11.125,"low":8.72,"close":9.485,"volume":78473892,"count":331703,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55496707,"sequence":41907147,"size":1300,"condition":0,"price":9.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAY"},"quote":{"ms_of_day":55493867,"bid_size":408,"bid_exchange":29,"bid":38.62,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":38.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAY"},"ohlc":{"ms_of_day":55496714,"open":43.48,"high":45.0,"low":33.77,"close":38.6,"volume":24298663,"count":177309,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAY"},"trade":{"ms_of_day":55496714,"sequence":41907165,"size":1,"condition":96,"price":38.6002,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEX"},"quote":{"ms_of_day":55496713,"bid_size":80,"bid_exchange":29,"bid":155.54,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":155.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEX"},"ohlc":{"ms_of_day":55496713,"open":160.99,"high":160.99,"low":151.18,"close":155.57,"volume":2401630,"count":45783,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEX"},"trade":{"ms_of_day":55496713,"sequence":41907160,"size":3,"condition":115,"price":155.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"quote":{"ms_of_day":55481924,"bid_size":29,"bid_exchange":29,"bid":50.54,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":50.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"ohlc":{"ms_of_day":55496725,"open":47.0,"high":52.9,"low":45.85,"close":50.52,"volume":3436289,"count":65162,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"trade":{"ms_of_day":55496725,"sequence":41907172,"size":100,"condition":0,"price":50.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEX"},"quote":{"ms_of_day":55496713,"bid_size":80,"bid_exchange":29,"bid":155.54,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":155.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEX"},"ohlc":{"ms_of_day":55496713,"open":160.99,"high":160.99,"low":151.18,"close":155.55,"volume":2401632,"count":45784,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEX"},"trade":{"ms_of_day":55496713,"sequence":41907161,"size":2,"condition":115,"price":155.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"quote":{"ms_of_day":55496453,"bid_size":100,"bid_exchange":29,"bid":34.15,"bid_condition":0,"ask_size":2160,"ask_exchange":29,"ask":34.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"ohlc":{"ms_of_day":55496714,"open":33.02,"high":35.44,"low":31.32,"close":34.15,"volume":10304387,"count":32773,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"trade":{"ms_of_day":55496714,"sequence":41907163,"size":59,"condition":115,"price":34.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"quote":{"ms_of_day":55496674,"bid_size":322,"bid_exchange":29,"bid":50.36,"bid_condition":0,"ask_size":23672,"ask_exchange":29,"ask":50.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"ohlc":{"ms_of_day":55496720,"open":47.8,"high":52.39,"low":47.22,"close":50.36,"volume":103374477,"count":281678,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"trade":{"ms_of_day":55496720,"sequence":41907167,"size":24,"condition":115,"price":50.3657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"quote":{"ms_of_day":55495074,"bid_size":350,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":2.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"ohlc":{"ms_of_day":55496718,"open":2.5273,"high":2.87,"low":2.2,"close":2.35,"volume":1618018,"count":6435,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOTV"},"trade":{"ms_of_day":55496718,"sequence":41907166,"size":100,"condition":0,"price":2.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55496470,"bid_size":235,"bid_exchange":29,"bid":75.29,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":75.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55496720,"open":75.91,"high":86.09,"low":72.69,"close":75.31,"volume":83288597,"count":672253,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55496720,"sequence":41907169,"size":17,"condition":115,"price":75.3173,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"quote":{"ms_of_day":55493521,"bid_size":366,"bid_exchange":29,"bid":49.73,"bid_condition":0,"ask_size":613,"ask_exchange":29,"ask":49.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"ohlc":{"ms_of_day":55496720,"open":48.77,"high":52.19,"low":47.57,"close":49.73,"volume":12029542,"count":145402,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"trade":{"ms_of_day":55496720,"sequence":41907168,"size":4,"condition":115,"price":49.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGY"},"quote":{"ms_of_day":55496720,"bid_size":41,"bid_exchange":29,"bid":25.41,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":25.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGY"},"ohlc":{"ms_of_day":55496728,"open":23.11,"high":26.0,"low":21.95,"close":25.41,"volume":8449255,"count":108045,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGY"},"trade":{"ms_of_day":55496728,"sequence":41907176,"size":1,"condition":115,"price":25.415,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55496724,"bid_size":81,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":32.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55496724,"open":32.16,"high":35.77,"low":29.83,"close":32.32,"volume":19113676,"count":225270,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55496724,"sequence":41907170,"size":7,"condition":115,"price":32.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55496724,"bid_size":81,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":32.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55496724,"open":32.16,"high":35.77,"low":29.83,"close":32.32,"volume":19113684,"count":225271,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55496724,"sequence":41907171,"size":8,"condition":115,"price":32.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55496699,"bid_size":148,"bid_exchange":29,"bid":31.85,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":31.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55496712,"open":32.7,"high":34.0,"low":29.99,"close":31.85,"volume":20282849,"count":203609,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55496712,"sequence":41907158,"size":2,"condition":115,"price":31.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55496699,"bid_size":148,"bid_exchange":29,"bid":31.85,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":31.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55496712,"open":32.7,"high":34.0,"low":29.99,"close":31.85,"volume":20282854,"count":203610,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55496712,"sequence":41907159,"size":5,"condition":115,"price":31.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55496117,"bid_size":20,"bid_exchange":29,"bid":126.9,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":127.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55496714,"open":145.55,"high":149.8,"low":125.42,"close":127.02,"volume":3794490,"count":68409,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55496714,"sequence":41907162,"size":1,"condition":115,"price":127.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"quote":{"ms_of_day":55494928,"bid_size":4636,"bid_exchange":29,"bid":0.77,"bid_condition":0,"ask_size":8900,"ask_exchange":29,"ask":0.7701,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"ohlc":{"ms_of_day":55496714,"open":2.13,"high":2.13,"low":0.53,"close":0.77,"volume":130059833,"count":164464,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"trade":{"ms_of_day":55496714,"sequence":41907164,"size":100,"condition":0,"price":0.7701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55495995,"bid_size":782,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":284,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55496730,"open":55.92,"high":59.11,"low":52.747,"close":58.335,"volume":17695393,"count":210315,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55496730,"sequence":41907178,"size":10,"condition":115,"price":58.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55496116,"bid_size":26,"bid_exchange":29,"bid":534.86,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":535.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55496731,"open":510.95,"high":537.4,"low":471.44,"close":535.02,"volume":15598991,"count":442861,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55496731,"sequence":41907188,"size":40,"condition":115,"price":535.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFFN"},"quote":{"ms_of_day":55494972,"bid_size":2445,"bid_exchange":29,"bid":5.76,"bid_condition":0,"ask_size":1170,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFFN"},"ohlc":{"ms_of_day":55496728,"open":5.02,"high":6.49,"low":5.02,"close":5.76,"volume":4167182,"count":30787,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFFN"},"trade":{"ms_of_day":55496728,"sequence":41907177,"size":1,"condition":115,"price":5.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOF"},"quote":{"ms_of_day":55462044,"bid_size":111,"bid_exchange":29,"bid":91.38,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":91.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOF"},"ohlc":{"ms_of_day":55496741,"open":86.32,"high":91.78,"low":85.24,"close":91.44,"volume":375465,"count":13145,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOF"},"trade":{"ms_of_day":55496741,"sequence":41907194,"size":18,"condition":115,"price":91.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"quote":{"ms_of_day":55496727,"bid_size":145,"bid_exchange":29,"bid":28.51,"bid_condition":0,"ask_size":93,"ask_exchange":29,"ask":28.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"ohlc":{"ms_of_day":55496727,"open":31.34,"high":32.55,"low":27.1,"close":28.6,"volume":1124285,"count":23044,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"trade":{"ms_of_day":55496727,"sequence":41907174,"size":45,"condition":115,"price":28.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"quote":{"ms_of_day":55496727,"bid_size":145,"bid_exchange":29,"bid":28.51,"bid_condition":0,"ask_size":93,"ask_exchange":29,"ask":28.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"ohlc":{"ms_of_day":55496727,"open":31.34,"high":32.55,"low":27.1,"close":28.61,"volume":1124340,"count":23045,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"trade":{"ms_of_day":55496727,"sequence":41907175,"size":55,"condition":115,"price":28.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BE"},"quote":{"ms_of_day":55495429,"bid_size":28,"bid_exchange":29,"bid":22.03,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":22.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BE"},"ohlc":{"ms_of_day":55496730,"open":23.62,"high":25.36,"low":21.13,"close":22.07,"volume":11876455,"count":114222,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BE"},"trade":{"ms_of_day":55496730,"sequence":41907179,"size":14,"condition":115,"price":22.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIL"},"quote":{"ms_of_day":55493070,"bid_size":405,"bid_exchange":29,"bid":44.73,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":44.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIL"},"ohlc":{"ms_of_day":55496727,"open":51.62,"high":54.03,"low":41.36,"close":44.75,"volume":2815901,"count":43248,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIL"},"trade":{"ms_of_day":55496727,"sequence":41907173,"size":100,"condition":0,"price":44.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"quote":{"ms_of_day":55488339,"bid_size":108,"bid_exchange":29,"bid":72.22,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":72.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"ohlc":{"ms_of_day":55496738,"open":78.24,"high":79.5,"low":59.22,"close":72.22,"volume":14631966,"count":169735,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"trade":{"ms_of_day":55496738,"sequence":41907193,"size":100,"condition":0,"price":72.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496731,"bid_size":785,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55496731,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28272481,"count":105345,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55496731,"sequence":41907180,"size":142,"condition":0,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496731,"bid_size":785,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55496731,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28272623,"count":105346,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55496731,"sequence":41907181,"size":142,"condition":0,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496731,"bid_size":785,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55496731,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28272636,"count":105347,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55496731,"sequence":41907182,"size":13,"condition":115,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496731,"bid_size":785,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55496731,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28272710,"count":105348,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55496731,"sequence":41907183,"size":74,"condition":115,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496731,"bid_size":785,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55496731,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28272810,"count":105349,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55496731,"sequence":41907184,"size":100,"condition":0,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496731,"bid_size":785,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55496731,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28272823,"count":105350,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55496731,"sequence":41907185,"size":13,"condition":115,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496731,"bid_size":785,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55496731,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28272923,"count":105351,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55496731,"sequence":41907186,"size":100,"condition":0,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496731,"bid_size":785,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55496731,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28272925,"count":105352,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55496731,"sequence":41907187,"size":2,"condition":115,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496732,"bid_size":142,"bid_exchange":29,"bid":4.08,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55496732,"open":0.6689,"high":6.66,"low":0.65,"close":4.07,"volume":28273025,"count":105353,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55496732,"sequence":41907189,"size":100,"condition":0,"price":4.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496732,"bid_size":441,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":4.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55496732,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28273167,"count":105354,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55496732,"sequence":41907190,"size":142,"condition":95,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTS"},"quote":{"ms_of_day":55363545,"bid_size":56,"bid_exchange":29,"bid":43.15,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":43.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTS"},"ohlc":{"ms_of_day":55496732,"open":42.61,"high":44.0,"low":41.23,"close":43.2,"volume":231703,"count":9173,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTS"},"trade":{"ms_of_day":55496732,"sequence":41907191,"size":100,"condition":0,"price":43.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55484309,"bid_size":65,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":32.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55496733,"open":39.55,"high":40.0,"low":31.01,"close":32.33,"volume":53434902,"count":341938,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55496733,"sequence":41907192,"size":100,"condition":0,"price":32.3376,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRO"},"quote":{"ms_of_day":55440121,"bid_size":600,"bid_exchange":29,"bid":0.7436,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.7449,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRO"},"ohlc":{"ms_of_day":55496744,"open":0.7229,"high":0.8689,"low":0.6816,"close":0.7437,"volume":67205751,"count":72461,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRO"},"trade":{"ms_of_day":55496744,"sequence":41907201,"size":888,"condition":0,"price":0.7437,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496743,"bid_size":194,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":341,"ask_exchange":29,"ask":4.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55496743,"open":0.6689,"high":6.66,"low":0.65,"close":4.07,"volume":28273267,"count":105355,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55496743,"sequence":41907197,"size":100,"condition":95,"price":4.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496743,"bid_size":194,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":341,"ask_exchange":29,"ask":4.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55496743,"open":0.6689,"high":6.66,"low":0.65,"close":4.07,"volume":28273408,"count":105356,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55496743,"sequence":41907198,"size":141,"condition":95,"price":4.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WING"},"quote":{"ms_of_day":55496742,"bid_size":399,"bid_exchange":29,"bid":230.25,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":230.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WING"},"ohlc":{"ms_of_day":55496742,"open":232.51,"high":242.99,"low":205.15,"close":230.39,"volume":2848887,"count":70302,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WING"},"trade":{"ms_of_day":55496742,"sequence":41907196,"size":100,"condition":95,"price":230.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55494731,"bid_size":108,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55496743,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22239743,"count":192047,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55496743,"sequence":41907199,"size":7,"condition":115,"price":31.325,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOF"},"quote":{"ms_of_day":55462044,"bid_size":111,"bid_exchange":29,"bid":91.38,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":91.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOF"},"ohlc":{"ms_of_day":55496742,"open":86.32,"high":91.78,"low":85.24,"close":91.5,"volume":375466,"count":13146,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOF"},"trade":{"ms_of_day":55496742,"sequence":41907195,"size":1,"condition":115,"price":91.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"quote":{"ms_of_day":55494298,"bid_size":459,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":1262,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"ohlc":{"ms_of_day":55496745,"open":17.49,"high":17.7,"low":13.24,"close":14.48,"volume":4273509,"count":64368,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"trade":{"ms_of_day":55496745,"sequence":41907204,"size":33,"condition":115,"price":14.4866,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"quote":{"ms_of_day":55493710,"bid_size":201,"bid_exchange":29,"bid":81.1,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":81.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"ohlc":{"ms_of_day":55496757,"open":81.84,"high":83.99,"low":75.0,"close":81.1,"volume":10573266,"count":143085,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"trade":{"ms_of_day":55496757,"sequence":41907214,"size":2,"condition":115,"price":81.1067,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIT"},"quote":{"ms_of_day":55478220,"bid_size":400,"bid_exchange":29,"bid":9.79,"bid_condition":0,"ask_size":410,"ask_exchange":29,"ask":9.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIT"},"ohlc":{"ms_of_day":55496758,"open":10.7,"high":10.81,"low":9.68,"close":9.79,"volume":6764914,"count":45090,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIT"},"trade":{"ms_of_day":55496758,"sequence":41907220,"size":3,"condition":115,"price":9.795,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XERS"},"quote":{"ms_of_day":55490597,"bid_size":4324,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":1578,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XERS"},"ohlc":{"ms_of_day":55496744,"open":5.54,"high":5.97,"low":5.35,"close":5.61,"volume":12691618,"count":49459,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XERS"},"trade":{"ms_of_day":55496744,"sequence":41907203,"size":10,"condition":115,"price":5.6179,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55494731,"bid_size":108,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55496746,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22239752,"count":192048,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55496746,"sequence":41907205,"size":9,"condition":115,"price":31.325,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDGR"},"quote":{"ms_of_day":55490438,"bid_size":8,"bid_exchange":29,"bid":20.39,"bid_condition":0,"ask_size":392,"ask_exchange":29,"ask":20.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDGR"},"ohlc":{"ms_of_day":55496751,"open":21.23,"high":23.39,"low":19.39,"close":20.38,"volume":6544703,"count":64884,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDGR"},"trade":{"ms_of_day":55496751,"sequence":41907207,"size":22,"condition":115,"price":20.3833,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55496743,"bid_size":101,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":117.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55496743,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51630730,"count":517621,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55496743,"sequence":41907200,"size":53,"condition":115,"price":117.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"quote":{"ms_of_day":55482769,"bid_size":815,"bid_exchange":29,"bid":19.87,"bid_condition":0,"ask_size":406,"ask_exchange":29,"ask":19.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"ohlc":{"ms_of_day":55496752,"open":20.45,"high":20.6,"low":19.3,"close":19.85,"volume":6553851,"count":78202,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"trade":{"ms_of_day":55496752,"sequence":41907209,"size":34,"condition":115,"price":19.8567,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDGR"},"quote":{"ms_of_day":55490438,"bid_size":8,"bid_exchange":29,"bid":20.39,"bid_condition":0,"ask_size":392,"ask_exchange":29,"ask":20.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDGR"},"ohlc":{"ms_of_day":55496752,"open":21.23,"high":23.39,"low":19.39,"close":20.4,"volume":6544704,"count":64885,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDGR"},"trade":{"ms_of_day":55496752,"sequence":41907210,"size":1,"condition":115,"price":20.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55496470,"bid_size":235,"bid_exchange":29,"bid":75.29,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":75.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55496744,"open":75.91,"high":86.09,"low":72.69,"close":75.37,"volume":83288599,"count":672254,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55496744,"sequence":41907202,"size":2,"condition":96,"price":75.3778,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55495041,"bid_size":766,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":1220,"ask_exchange":29,"ask":8.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55496755,"open":12.03,"high":12.34,"low":8.14,"close":8.6,"volume":27086940,"count":156553,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55496755,"sequence":41907211,"size":200,"condition":4,"price":8.6058,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"quote":{"ms_of_day":55493842,"bid_size":13454,"bid_exchange":29,"bid":2.02,"bid_condition":0,"ask_size":4951,"ask_exchange":29,"ask":2.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"ohlc":{"ms_of_day":55496756,"open":3.44,"high":3.49,"low":2.0,"close":2.03,"volume":10993927,"count":40650,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"trade":{"ms_of_day":55496756,"sequence":41907212,"size":100,"condition":0,"price":2.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRCE"},"quote":{"ms_of_day":55486934,"bid_size":128,"bid_exchange":29,"bid":61.62,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":61.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRCE"},"ohlc":{"ms_of_day":55496756,"open":64.68,"high":65.56,"low":59.59,"close":61.62,"volume":472417,"count":14938,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRCE"},"trade":{"ms_of_day":55496756,"sequence":41907213,"size":3,"condition":115,"price":61.6281,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55496143,"bid_size":208,"bid_exchange":29,"bid":69.26,"bid_condition":0,"ask_size":335,"ask_exchange":29,"ask":69.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55496748,"open":72.3,"high":72.96,"low":66.67,"close":69.27,"volume":18101495,"count":172216,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55496748,"sequence":41907206,"size":100,"condition":0,"price":69.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSPI"},"quote":{"ms_of_day":55480871,"bid_size":403,"bid_exchange":29,"bid":93.8,"bid_condition":0,"ask_size":1279,"ask_exchange":29,"ask":94.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSPI"},"ohlc":{"ms_of_day":55496752,"open":102.79,"high":105.0,"low":93.66,"close":93.95,"volume":795313,"count":10407,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSPI"},"trade":{"ms_of_day":55496752,"sequence":41907208,"size":2,"condition":115,"price":93.9507,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55495849,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":286.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55496758,"open":254.89,"high":327.92,"low":230.0,"close":286.93,"volume":40339937,"count":533391,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55496758,"sequence":41907215,"size":1,"condition":115,"price":286.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55495849,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":286.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55496758,"open":254.89,"high":327.92,"low":230.0,"close":286.93,"volume":40339938,"count":533392,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55496758,"sequence":41907216,"size":1,"condition":115,"price":286.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55495849,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":286.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55496758,"open":254.89,"high":327.92,"low":230.0,"close":286.93,"volume":40339939,"count":533393,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55496758,"sequence":41907217,"size":1,"condition":115,"price":286.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55495849,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":286.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55496758,"open":254.89,"high":327.92,"low":230.0,"close":286.93,"volume":40339940,"count":533394,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55496758,"sequence":41907218,"size":1,"condition":115,"price":286.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55495849,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":286.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55496758,"open":254.89,"high":327.92,"low":230.0,"close":286.93,"volume":40339941,"count":533395,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55496758,"sequence":41907219,"size":1,"condition":115,"price":286.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55495849,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":286.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55496758,"open":254.89,"high":327.92,"low":230.0,"close":286.93,"volume":40339942,"count":533396,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55496758,"sequence":41907221,"size":1,"condition":115,"price":286.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55495849,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":286.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55496758,"open":254.89,"high":327.92,"low":230.0,"close":286.93,"volume":40339943,"count":533397,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55496758,"sequence":41907222,"size":1,"condition":115,"price":286.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55495849,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":286.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55496758,"open":254.89,"high":327.92,"low":230.0,"close":286.93,"volume":40339944,"count":533398,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55496758,"sequence":41907223,"size":1,"condition":115,"price":286.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55495849,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":286.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55496758,"open":254.89,"high":327.92,"low":230.0,"close":286.93,"volume":40339945,"count":533399,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55496758,"sequence":41907224,"size":1,"condition":115,"price":286.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55496758,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":287.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55496758,"open":254.89,"high":327.92,"low":230.0,"close":286.93,"volume":40339946,"count":533400,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55496758,"sequence":41907225,"size":1,"condition":115,"price":286.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55495041,"bid_size":766,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":1220,"ask_exchange":29,"ask":8.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55496759,"open":12.03,"high":12.34,"low":8.14,"close":8.6,"volume":27087040,"count":156554,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55496759,"sequence":41907231,"size":100,"condition":4,"price":8.6058,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55496758,"bid_size":5,"bid_exchange":29,"bid":286.8,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":287.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55496758,"open":254.89,"high":327.92,"low":230.0,"close":286.93,"volume":40340002,"count":533401,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55496758,"sequence":41907226,"size":56,"condition":115,"price":286.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBJP"},"quote":{"ms_of_day":55496372,"bid_size":100,"bid_exchange":29,"bid":57.82,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":57.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBJP"},"ohlc":{"ms_of_day":55496760,"open":56.55,"high":58.69,"low":55.57,"close":57.82,"volume":5307957,"count":16570,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBJP"},"trade":{"ms_of_day":55496760,"sequence":41907232,"size":1,"condition":115,"price":57.825,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55496758,"bid_size":5,"bid_exchange":29,"bid":286.8,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":287.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55496758,"open":254.89,"high":327.92,"low":230.0,"close":286.95,"volume":40340003,"count":533402,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55496758,"sequence":41907227,"size":1,"condition":115,"price":286.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55496758,"bid_size":5,"bid_exchange":29,"bid":286.8,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":287.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55496758,"open":254.89,"high":327.92,"low":230.0,"close":286.96,"volume":40340004,"count":533403,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55496758,"sequence":41907228,"size":1,"condition":115,"price":286.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55496758,"bid_size":5,"bid_exchange":29,"bid":286.8,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":287.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55496758,"open":254.89,"high":327.92,"low":230.0,"close":286.94,"volume":40340021,"count":533404,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55496758,"sequence":41907229,"size":17,"condition":115,"price":286.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496743,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":441,"ask_exchange":29,"ask":4.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55496763,"open":0.6689,"high":6.66,"low":0.65,"close":4.0699,"volume":28273428,"count":105357,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55496763,"sequence":41907238,"size":20,"condition":115,"price":4.0699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55496758,"bid_size":5,"bid_exchange":29,"bid":286.8,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":287.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55496759,"open":254.89,"high":327.92,"low":230.0,"close":286.84,"volume":40340042,"count":533405,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55496759,"sequence":41907230,"size":21,"condition":96,"price":286.8497,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"quote":{"ms_of_day":55496631,"bid_size":30,"bid_exchange":29,"bid":53.86,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":53.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"ohlc":{"ms_of_day":55496762,"open":50.39,"high":54.89,"low":48.58,"close":53.86,"volume":2171660,"count":31907,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"trade":{"ms_of_day":55496762,"sequence":41907234,"size":100,"condition":0,"price":53.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"quote":{"ms_of_day":55495458,"bid_size":215,"bid_exchange":29,"bid":29.41,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":29.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"ohlc":{"ms_of_day":55496766,"open":31.59,"high":31.59,"low":26.92,"close":29.45,"volume":7205303,"count":85263,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"trade":{"ms_of_day":55496766,"sequence":41907240,"size":29,"condition":115,"price":29.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"quote":{"ms_of_day":55483686,"bid_size":253,"bid_exchange":29,"bid":34.43,"bid_condition":0,"ask_size":263,"ask_exchange":29,"ask":34.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"ohlc":{"ms_of_day":55496762,"open":33.01,"high":40.15,"low":32.16,"close":34.44,"volume":4268400,"count":52287,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"trade":{"ms_of_day":55496762,"sequence":41907235,"size":1,"condition":115,"price":34.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55496188,"bid_size":1,"bid_exchange":29,"bid":312.26,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55496761,"open":310.03,"high":326.35,"low":293.52,"close":312.29,"volume":15822502,"count":339107,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55496761,"sequence":41907233,"size":100,"condition":0,"price":312.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"quote":{"ms_of_day":55478110,"bid_size":10,"bid_exchange":29,"bid":19.5,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":19.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"ohlc":{"ms_of_day":55496765,"open":20.04,"high":21.32,"low":18.86,"close":19.51,"volume":11868182,"count":113442,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"trade":{"ms_of_day":55496765,"sequence":41907239,"size":32,"condition":115,"price":19.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"quote":{"ms_of_day":55494972,"bid_size":5366,"bid_exchange":29,"bid":1.15,"bid_condition":0,"ask_size":3266,"ask_exchange":29,"ask":1.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"ohlc":{"ms_of_day":55496763,"open":1.18,"high":1.25,"low":1.1,"close":1.15,"volume":8981527,"count":23034,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"trade":{"ms_of_day":55496763,"sequence":41907237,"size":100,"condition":0,"price":1.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55494901,"bid_size":2,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55496768,"open":181.3,"high":205.24,"low":177.11,"close":190.71,"volume":39228145,"count":532976,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55496768,"sequence":41907252,"size":3,"condition":115,"price":190.7101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55496761,"bid_size":270,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":284,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55496763,"open":75.63,"high":97.3,"low":73.45,"close":91.77,"volume":276978497,"count":1851825,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55496763,"sequence":41907236,"size":5,"condition":115,"price":91.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAH"},"quote":{"ms_of_day":55494998,"bid_size":253,"bid_exchange":29,"bid":136.59,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":136.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAH"},"ohlc":{"ms_of_day":55496766,"open":129.9,"high":136.69,"low":121.01,"close":136.6,"volume":7792871,"count":143401,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAH"},"trade":{"ms_of_day":55496766,"sequence":41907242,"size":1,"condition":115,"price":136.6059,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"quote":{"ms_of_day":55496767,"bid_size":99,"bid_exchange":29,"bid":29.43,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":29.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"ohlc":{"ms_of_day":55496767,"open":31.59,"high":31.59,"low":26.92,"close":29.45,"volume":7205305,"count":85264,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"trade":{"ms_of_day":55496767,"sequence":41907243,"size":2,"condition":115,"price":29.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"quote":{"ms_of_day":55496767,"bid_size":99,"bid_exchange":29,"bid":29.43,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":29.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"ohlc":{"ms_of_day":55496767,"open":31.59,"high":31.59,"low":26.92,"close":29.45,"volume":7205335,"count":85265,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"trade":{"ms_of_day":55496767,"sequence":41907244,"size":30,"condition":115,"price":29.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"quote":{"ms_of_day":55496767,"bid_size":99,"bid_exchange":29,"bid":29.43,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":29.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"ohlc":{"ms_of_day":55496767,"open":31.59,"high":31.59,"low":26.92,"close":29.45,"volume":7205345,"count":85266,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"trade":{"ms_of_day":55496767,"sequence":41907245,"size":10,"condition":115,"price":29.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"quote":{"ms_of_day":55496767,"bid_size":99,"bid_exchange":29,"bid":29.43,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":29.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"ohlc":{"ms_of_day":55496767,"open":31.59,"high":31.59,"low":26.92,"close":29.45,"volume":7205346,"count":85267,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"trade":{"ms_of_day":55496767,"sequence":41907246,"size":1,"condition":115,"price":29.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"quote":{"ms_of_day":55496767,"bid_size":99,"bid_exchange":29,"bid":29.43,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":29.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"ohlc":{"ms_of_day":55496767,"open":31.59,"high":31.59,"low":26.92,"close":29.45,"volume":7205347,"count":85268,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"trade":{"ms_of_day":55496767,"sequence":41907247,"size":1,"condition":115,"price":29.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSBC"},"quote":{"ms_of_day":55484568,"bid_size":242,"bid_exchange":29,"bid":58.46,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":58.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSBC"},"ohlc":{"ms_of_day":55496767,"open":58.0,"high":58.89,"low":57.16,"close":58.465,"volume":3751648,"count":64640,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSBC"},"trade":{"ms_of_day":55496767,"sequence":41907251,"size":1,"condition":115,"price":58.465,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"quote":{"ms_of_day":55478110,"bid_size":10,"bid_exchange":29,"bid":19.5,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":19.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"ohlc":{"ms_of_day":55496766,"open":20.04,"high":21.32,"low":18.86,"close":19.5,"volume":11868282,"count":113443,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"trade":{"ms_of_day":55496766,"sequence":41907241,"size":100,"condition":0,"price":19.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYCR"},"quote":{"ms_of_day":55493284,"bid_size":14644,"bid_exchange":29,"bid":22.42,"bid_condition":0,"ask_size":4564,"ask_exchange":29,"ask":22.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYCR"},"ohlc":{"ms_of_day":55496769,"open":22.33,"high":23.07,"low":22.32,"close":22.43,"volume":8423346,"count":22588,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYCR"},"trade":{"ms_of_day":55496769,"sequence":41907255,"size":2,"condition":115,"price":22.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55494941,"bid_size":6,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55496771,"open":362.77,"high":366.89,"low":315.92,"close":350.04,"volume":24425487,"count":519063,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55496771,"sequence":41907257,"size":1,"condition":115,"price":350.0412,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"quote":{"ms_of_day":55478110,"bid_size":10,"bid_exchange":29,"bid":19.5,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":19.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"ohlc":{"ms_of_day":55496767,"open":20.04,"high":21.32,"low":18.86,"close":19.5,"volume":11868382,"count":113444,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"trade":{"ms_of_day":55496767,"sequence":41907248,"size":100,"condition":0,"price":19.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"quote":{"ms_of_day":55478110,"bid_size":10,"bid_exchange":29,"bid":19.5,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":19.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"ohlc":{"ms_of_day":55496767,"open":20.04,"high":21.32,"low":18.86,"close":19.5,"volume":11868387,"count":113445,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"trade":{"ms_of_day":55496767,"sequence":41907249,"size":5,"condition":115,"price":19.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55495868,"bid_size":15,"bid_exchange":29,"bid":607.63,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":607.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55496771,"open":646.08,"high":704.19,"low":562.53,"close":607.6,"volume":73173314,"count":1242121,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55496771,"sequence":41907258,"size":1,"condition":115,"price":607.6012,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLND"},"quote":{"ms_of_day":55496679,"bid_size":5134,"bid_exchange":29,"bid":3.5,"bid_condition":0,"ask_size":2700,"ask_exchange":29,"ask":3.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLND"},"ohlc":{"ms_of_day":55496772,"open":3.9,"high":3.9,"low":3.38,"close":3.49,"volume":5430781,"count":29332,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLND"},"trade":{"ms_of_day":55496772,"sequence":41907261,"size":101,"condition":4,"price":3.4979,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"quote":{"ms_of_day":55478110,"bid_size":10,"bid_exchange":29,"bid":19.5,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":19.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"ohlc":{"ms_of_day":55496767,"open":20.04,"high":21.32,"low":18.86,"close":19.5,"volume":11868392,"count":113446,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"trade":{"ms_of_day":55496767,"sequence":41907250,"size":5,"condition":115,"price":19.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"quote":{"ms_of_day":55478110,"bid_size":10,"bid_exchange":29,"bid":19.5,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":19.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"ohlc":{"ms_of_day":55496768,"open":20.04,"high":21.32,"low":18.86,"close":19.5,"volume":11868397,"count":113447,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"trade":{"ms_of_day":55496768,"sequence":41907253,"size":5,"condition":115,"price":19.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55495372,"bid_size":47,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":53.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55496774,"open":53.98,"high":59.5,"low":42.89,"close":53.15,"volume":47978124,"count":492887,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55496774,"sequence":41907262,"size":1,"condition":115,"price":53.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVE"},"quote":{"ms_of_day":55495373,"bid_size":98,"bid_exchange":29,"bid":192.28,"bid_condition":0,"ask_size":470,"ask_exchange":29,"ask":192.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVE"},"ohlc":{"ms_of_day":55496768,"open":195.36,"high":202.59,"low":176.91,"close":192.3,"volume":5102684,"count":42386,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVE"},"trade":{"ms_of_day":55496768,"sequence":41907254,"size":44,"condition":115,"price":192.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":36,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496777,"open":35.64,"high":37.89,"low":28.31,"close":32.16,"volume":11589660,"count":150232,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496777,"sequence":41907264,"size":100,"condition":0,"price":32.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"quote":{"ms_of_day":55475501,"bid_size":24965,"bid_exchange":29,"bid":1.74,"bid_condition":0,"ask_size":10887,"ask_exchange":29,"ask":1.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"ohlc":{"ms_of_day":55496771,"open":2.06,"high":2.14,"low":1.57,"close":1.74,"volume":7830548,"count":25601,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"trade":{"ms_of_day":55496771,"sequence":41907256,"size":1,"condition":115,"price":1.7494,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"quote":{"ms_of_day":55493227,"bid_size":300,"bid_exchange":29,"bid":25.22,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":25.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"ohlc":{"ms_of_day":55496771,"open":25.5,"high":26.06,"low":23.75,"close":25.225,"volume":4120234,"count":69714,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"trade":{"ms_of_day":55496771,"sequence":41907259,"size":6,"condition":115,"price":25.225,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"quote":{"ms_of_day":55493227,"bid_size":300,"bid_exchange":29,"bid":25.22,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":25.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"ohlc":{"ms_of_day":55496771,"open":25.5,"high":26.06,"low":23.75,"close":25.225,"volume":4120238,"count":69715,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"trade":{"ms_of_day":55496771,"sequence":41907260,"size":4,"condition":115,"price":25.225,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAN"},"quote":{"ms_of_day":55492421,"bid_size":18173,"bid_exchange":29,"bid":0.92,"bid_condition":0,"ask_size":6933,"ask_exchange":29,"ask":0.9201,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAN"},"ohlc":{"ms_of_day":55496777,"open":1.23,"high":1.32,"low":0.92,"close":0.92,"volume":93281177,"count":67205,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAN"},"trade":{"ms_of_day":55496777,"sequence":41907263,"size":2050,"condition":0,"price":0.9201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55484077,"bid_size":26,"bid_exchange":29,"bid":180.16,"bid_condition":0,"ask_size":340,"ask_exchange":29,"ask":180.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55496783,"open":197.78,"high":202.5,"low":175.15,"close":180.22,"volume":3430405,"count":94698,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55496783,"sequence":41907267,"size":1,"condition":115,"price":180.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"quote":{"ms_of_day":55491790,"bid_size":470,"bid_exchange":29,"bid":58.2,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":58.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"ohlc":{"ms_of_day":55496785,"open":64.99,"high":64.99,"low":51.01,"close":58.23,"volume":10549434,"count":130510,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"trade":{"ms_of_day":55496785,"sequence":41907269,"size":1,"condition":115,"price":58.2316,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"quote":{"ms_of_day":55496398,"bid_size":2061,"bid_exchange":29,"bid":9.09,"bid_condition":0,"ask_size":487,"ask_exchange":29,"ask":9.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"ohlc":{"ms_of_day":55496786,"open":10.12,"high":10.5,"low":8.9,"close":9.09,"volume":42762162,"count":156195,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"trade":{"ms_of_day":55496786,"sequence":41907275,"size":5,"condition":115,"price":9.0991,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496674,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496785,"open":275.25,"high":391.03,"low":168.5,"close":278.95,"volume":581401755,"count":6833718,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496785,"sequence":41907270,"size":185,"condition":0,"price":278.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496674,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496785,"open":275.25,"high":391.03,"low":168.5,"close":278.96,"volume":581401795,"count":6833719,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496785,"sequence":41907271,"size":40,"condition":115,"price":278.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55496223,"bid_size":124,"bid_exchange":29,"bid":27.32,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":27.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55496779,"open":27.98,"high":29.0,"low":26.21,"close":27.369,"volume":5908128,"count":89365,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55496779,"sequence":41907265,"size":4,"condition":115,"price":27.3693,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGRE"},"quote":{"ms_of_day":55476785,"bid_size":3537,"bid_exchange":29,"bid":4.25,"bid_condition":0,"ask_size":1892,"ask_exchange":29,"ask":4.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGRE"},"ohlc":{"ms_of_day":55496787,"open":4.34,"high":4.4,"low":3.95,"close":4.255,"volume":4236114,"count":24155,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGRE"},"trade":{"ms_of_day":55496787,"sequence":41907276,"size":4,"condition":115,"price":4.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496674,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496786,"open":275.25,"high":391.03,"low":168.5,"close":278.95,"volume":581401895,"count":6833720,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496786,"sequence":41907272,"size":100,"condition":0,"price":278.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"quote":{"ms_of_day":55496398,"bid_size":2061,"bid_exchange":29,"bid":9.09,"bid_condition":0,"ask_size":487,"ask_exchange":29,"ask":9.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"ohlc":{"ms_of_day":55496787,"open":10.12,"high":10.5,"low":8.9,"close":9.09,"volume":42762163,"count":156196,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"trade":{"ms_of_day":55496787,"sequence":41907277,"size":1,"condition":96,"price":9.0991,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496674,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496786,"open":275.25,"high":391.03,"low":168.5,"close":278.96,"volume":581401995,"count":6833721,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496786,"sequence":41907273,"size":100,"condition":0,"price":278.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496674,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":278.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496786,"open":275.25,"high":391.03,"low":168.5,"close":278.96,"volume":581402035,"count":6833722,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496786,"sequence":41907274,"size":40,"condition":115,"price":278.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55486331,"bid_size":24278,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":7151,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55496781,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129455134,"count":198246,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55496781,"sequence":41907266,"size":700,"condition":4,"price":5.1952,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496787,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":278.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496787,"open":275.25,"high":391.03,"low":168.5,"close":278.96,"volume":581402043,"count":6833723,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496787,"sequence":41907278,"size":8,"condition":115,"price":278.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496787,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":278.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496787,"open":275.25,"high":391.03,"low":168.5,"close":278.96,"volume":581402243,"count":6833724,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496787,"sequence":41907279,"size":200,"condition":95,"price":278.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55486331,"bid_size":24278,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":7151,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55496785,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129455534,"count":198247,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55496785,"sequence":41907268,"size":400,"condition":4,"price":5.1952,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496787,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":278.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496787,"open":275.25,"high":391.03,"low":168.5,"close":278.97,"volume":581402343,"count":6833725,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496787,"sequence":41907280,"size":100,"condition":95,"price":278.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55495099,"bid_size":509,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55496787,"open":18.81,"high":20.96,"low":16.05,"close":18.71,"volume":74571479,"count":472885,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55496787,"sequence":41907281,"size":100,"condition":0,"price":18.715,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLR"},"quote":{"ms_of_day":55496787,"bid_size":2500,"bid_exchange":29,"bid":17.56,"bid_condition":0,"ask_size":3200,"ask_exchange":29,"ask":17.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLR"},"ohlc":{"ms_of_day":55496787,"open":18.96,"high":19.39,"low":11.22,"close":17.57,"volume":16513906,"count":39965,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLR"},"trade":{"ms_of_day":55496787,"sequence":41907283,"size":7,"condition":115,"price":17.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55495099,"bid_size":509,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55496788,"open":18.81,"high":20.96,"low":16.05,"close":18.71,"volume":74571502,"count":472886,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55496788,"sequence":41907285,"size":23,"condition":96,"price":18.7153,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLAC"},"quote":{"ms_of_day":55488130,"bid_size":12,"bid_exchange":29,"bid":704.74,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":705.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLAC"},"ohlc":{"ms_of_day":55496792,"open":709.5,"high":859.92,"low":598.22,"close":705.11,"volume":8141414,"count":139390,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLAC"},"trade":{"ms_of_day":55496792,"sequence":41907301,"size":5,"condition":115,"price":705.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55496788,"bid_size":262,"bid_exchange":29,"bid":32.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55496788,"open":31.04,"high":35.63,"low":29.29,"close":32.24,"volume":63529417,"count":467705,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55496788,"sequence":41907286,"size":6,"condition":115,"price":32.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"quote":{"ms_of_day":55496575,"bid_size":100,"bid_exchange":29,"bid":52.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":53.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"ohlc":{"ms_of_day":55496787,"open":55.41,"high":57.0,"low":50.65,"close":52.99,"volume":4440436,"count":57988,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"trade":{"ms_of_day":55496787,"sequence":41907282,"size":100,"condition":0,"price":52.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"quote":{"ms_of_day":55496788,"bid_size":200,"bid_exchange":29,"bid":39.57,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":39.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"ohlc":{"ms_of_day":55496793,"open":47.22,"high":75.0,"low":35.67,"close":39.58,"volume":88269733,"count":638963,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"trade":{"ms_of_day":55496793,"sequence":41907303,"size":468,"condition":0,"price":39.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"quote":{"ms_of_day":55495743,"bid_size":3677,"bid_exchange":29,"bid":7.53,"bid_condition":0,"ask_size":3773,"ask_exchange":29,"ask":7.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"ohlc":{"ms_of_day":55496792,"open":7.05,"high":7.79,"low":6.09,"close":7.53,"volume":55412767,"count":188350,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"trade":{"ms_of_day":55496792,"sequence":41907300,"size":200,"condition":0,"price":7.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVE"},"quote":{"ms_of_day":55495373,"bid_size":98,"bid_exchange":29,"bid":192.28,"bid_condition":0,"ask_size":470,"ask_exchange":29,"ask":192.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVE"},"ohlc":{"ms_of_day":55496793,"open":195.36,"high":202.59,"low":176.91,"close":192.29,"volume":5102823,"count":42387,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVE"},"trade":{"ms_of_day":55496793,"sequence":41907304,"size":139,"condition":0,"price":192.2924,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55496788,"bid_size":362,"bid_exchange":29,"bid":32.23,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":32.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55496788,"open":31.04,"high":35.63,"low":29.29,"close":32.24,"volume":63529511,"count":467706,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55496788,"sequence":41907287,"size":94,"condition":115,"price":32.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496787,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":167,"ask_exchange":29,"ask":278.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496787,"open":275.25,"high":391.03,"low":168.5,"close":278.96,"volume":581402348,"count":6833726,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496787,"sequence":41907284,"size":5,"condition":115,"price":278.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55496788,"bid_size":362,"bid_exchange":29,"bid":32.23,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":32.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55496788,"open":31.04,"high":35.63,"low":29.29,"close":32.24,"volume":63529519,"count":467707,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55496788,"sequence":41907288,"size":8,"condition":115,"price":32.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHO"},"quote":{"ms_of_day":55493447,"bid_size":41082,"bid_exchange":29,"bid":24.29,"bid_condition":0,"ask_size":36519,"ask_exchange":29,"ask":24.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHO"},"ohlc":{"ms_of_day":55496794,"open":24.25,"high":24.4,"low":24.25,"close":24.295,"volume":44430582,"count":14878,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHO"},"trade":{"ms_of_day":55496794,"sequence":41907306,"size":129,"condition":0,"price":24.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55496788,"bid_size":362,"bid_exchange":29,"bid":32.23,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":32.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55496788,"open":31.04,"high":35.63,"low":29.29,"close":32.24,"volume":63529524,"count":467708,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55496788,"sequence":41907289,"size":5,"condition":115,"price":32.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55496788,"bid_size":100,"bid_exchange":29,"bid":32.24,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":32.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55496788,"open":31.04,"high":35.63,"low":29.29,"close":32.24,"volume":63529624,"count":467709,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55496788,"sequence":41907290,"size":100,"condition":0,"price":32.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"quote":{"ms_of_day":55496262,"bid_size":400,"bid_exchange":29,"bid":46.86,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":46.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"ohlc":{"ms_of_day":55496789,"open":46.88,"high":50.43,"low":44.86,"close":46.87,"volume":22350059,"count":272441,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"trade":{"ms_of_day":55496789,"sequence":41907292,"size":85,"condition":115,"price":46.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55496788,"bid_size":151,"bid_exchange":29,"bid":32.24,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":32.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55496788,"open":31.04,"high":35.63,"low":29.29,"close":32.24,"volume":63529633,"count":467710,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55496788,"sequence":41907291,"size":9,"condition":115,"price":32.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496790,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":4.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55496790,"open":0.6689,"high":6.66,"low":0.65,"close":4.07,"volume":28273528,"count":105358,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55496790,"sequence":41907293,"size":100,"condition":0,"price":4.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"quote":{"ms_of_day":55492602,"bid_size":100,"bid_exchange":29,"bid":244.47,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":244.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"ohlc":{"ms_of_day":55496791,"open":249.92,"high":254.0,"low":230.19,"close":244.5,"volume":5653510,"count":147699,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"trade":{"ms_of_day":55496791,"sequence":41907294,"size":26,"condition":115,"price":244.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55496791,"bid_size":6,"bid_exchange":29,"bid":13.15,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55496791,"open":9.13,"high":13.16,"low":9.13,"close":13.16,"volume":9851321,"count":90199,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55496791,"sequence":41907295,"size":29,"condition":115,"price":13.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"quote":{"ms_of_day":55491416,"bid_size":7,"bid_exchange":29,"bid":562.5,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":562.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"ohlc":{"ms_of_day":55496792,"open":624.8,"high":660.55,"low":543.0,"close":562.65,"volume":4791287,"count":159281,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"trade":{"ms_of_day":55496792,"sequence":41907302,"size":13,"condition":115,"price":562.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55495491,"bid_size":39,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55496792,"open":75.47,"high":76.99,"low":68.14,"close":71.57,"volume":6224465,"count":91779,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55496792,"sequence":41907296,"size":10,"condition":115,"price":71.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496792,"bid_size":100,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":279.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496792,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581402368,"count":6833727,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496792,"sequence":41907297,"size":20,"condition":115,"price":278.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496792,"bid_size":100,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":279.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496792,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581402415,"count":6833728,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496792,"sequence":41907298,"size":47,"condition":115,"price":278.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496792,"bid_size":100,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":279.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496792,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581402515,"count":6833729,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496792,"sequence":41907299,"size":100,"condition":95,"price":278.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"quote":{"ms_of_day":55486605,"bid_size":211,"bid_exchange":29,"bid":113.5,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":113.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"ohlc":{"ms_of_day":55496794,"open":102.3,"high":114.28,"low":98.05,"close":113.54,"volume":2820351,"count":48677,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"trade":{"ms_of_day":55496794,"sequence":41907305,"size":100,"condition":0,"price":113.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDS"},"quote":{"ms_of_day":55409148,"bid_size":100,"bid_exchange":29,"bid":36.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":36.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDS"},"ohlc":{"ms_of_day":55496796,"open":37.45,"high":38.19,"low":35.49,"close":36.615,"volume":123210,"count":1703,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDS"},"trade":{"ms_of_day":55496796,"sequence":41907309,"size":1,"condition":115,"price":36.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COOP"},"quote":{"ms_of_day":55445933,"bid_size":12,"bid_exchange":29,"bid":107.18,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":107.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COOP"},"ohlc":{"ms_of_day":55496798,"open":113.38,"high":114.05,"low":97.5,"close":107.24,"volume":4165066,"count":74702,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COOP"},"trade":{"ms_of_day":55496798,"sequence":41907316,"size":70,"condition":115,"price":107.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"quote":{"ms_of_day":55486605,"bid_size":211,"bid_exchange":29,"bid":113.5,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":113.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"ohlc":{"ms_of_day":55496800,"open":102.3,"high":114.28,"low":98.05,"close":113.5,"volume":2820451,"count":48678,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"trade":{"ms_of_day":55496800,"sequence":41907322,"size":100,"condition":0,"price":113.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HII"},"quote":{"ms_of_day":55473144,"bid_size":1,"bid_exchange":29,"bid":203.32,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":203.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HII"},"ohlc":{"ms_of_day":55496801,"open":194.72,"high":205.92,"low":194.37,"close":203.51,"volume":599425,"count":20474,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HII"},"trade":{"ms_of_day":55496801,"sequence":41907323,"size":1,"condition":115,"price":203.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICCC"},"quote":{"ms_of_day":52184886,"bid_size":100,"bid_exchange":29,"bid":4.7,"bid_condition":0,"ask_size":741,"ask_exchange":29,"ask":4.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICCC"},"ohlc":{"ms_of_day":55496807,"open":5.25,"high":5.35,"low":4.34,"close":4.93,"volume":39543,"count":668,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICCC"},"trade":{"ms_of_day":55496807,"sequence":41907325,"size":1,"condition":115,"price":4.93,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55486331,"bid_size":24278,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":7151,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55496796,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129455634,"count":198248,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55496796,"sequence":41907307,"size":100,"condition":4,"price":5.1952,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"quote":{"ms_of_day":55496787,"bid_size":14,"bid_exchange":29,"bid":103.5,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":103.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"ohlc":{"ms_of_day":55496796,"open":103.12,"high":111.04,"low":95.34,"close":103.5,"volume":13796585,"count":168219,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"trade":{"ms_of_day":55496796,"sequence":41907310,"size":10,"condition":115,"price":103.5023,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WKC"},"quote":{"ms_of_day":55478220,"bid_size":18,"bid_exchange":29,"bid":28.71,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":28.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WKC"},"ohlc":{"ms_of_day":55496796,"open":29.71,"high":29.71,"low":27.66,"close":28.71,"volume":929189,"count":16666,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WKC"},"trade":{"ms_of_day":55496796,"sequence":41907308,"size":1,"condition":115,"price":28.7161,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EG"},"quote":{"ms_of_day":55475488,"bid_size":5,"bid_exchange":29,"bid":367.82,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":368.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EG"},"ohlc":{"ms_of_day":55496797,"open":360.37,"high":368.76,"low":345.0,"close":368.06,"volume":999318,"count":38847,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EG"},"trade":{"ms_of_day":55496797,"sequence":41907312,"size":20,"condition":115,"price":368.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EG"},"quote":{"ms_of_day":55475488,"bid_size":5,"bid_exchange":29,"bid":367.82,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":368.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EG"},"ohlc":{"ms_of_day":55496797,"open":360.37,"high":368.76,"low":345.0,"close":368.02,"volume":999338,"count":38848,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EG"},"trade":{"ms_of_day":55496797,"sequence":41907313,"size":20,"condition":115,"price":368.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EG"},"quote":{"ms_of_day":55475488,"bid_size":5,"bid_exchange":29,"bid":367.82,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":368.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EG"},"ohlc":{"ms_of_day":55496797,"open":360.37,"high":368.76,"low":345.0,"close":368.0,"volume":999388,"count":38849,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EG"},"trade":{"ms_of_day":55496797,"sequence":41907314,"size":50,"condition":115,"price":368.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EG"},"quote":{"ms_of_day":55475488,"bid_size":5,"bid_exchange":29,"bid":367.82,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":368.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EG"},"ohlc":{"ms_of_day":55496797,"open":360.37,"high":368.76,"low":345.0,"close":367.95,"volume":999390,"count":38850,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EG"},"trade":{"ms_of_day":55496797,"sequence":41907315,"size":2,"condition":115,"price":367.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"quote":{"ms_of_day":55495048,"bid_size":233,"bid_exchange":29,"bid":43.48,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":43.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"ohlc":{"ms_of_day":55496797,"open":38.13,"high":43.97,"low":37.58,"close":43.48,"volume":4192266,"count":67101,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"trade":{"ms_of_day":55496797,"sequence":41907311,"size":1,"condition":115,"price":43.4846,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55496779,"bid_size":100,"bid_exchange":29,"bid":25.34,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":25.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55496799,"open":27.9,"high":30.93,"low":23.05,"close":25.34,"volume":82362327,"count":519166,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55496799,"sequence":41907318,"size":2,"condition":115,"price":25.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNYA"},"quote":{"ms_of_day":55496798,"bid_size":2200,"bid_exchange":29,"bid":0.6829,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6888,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNYA"},"ohlc":{"ms_of_day":55496798,"open":1.0,"high":1.03,"low":0.43,"close":0.68,"volume":27338283,"count":32278,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNYA"},"trade":{"ms_of_day":55496798,"sequence":41907317,"size":100,"condition":95,"price":0.683,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NICE"},"quote":{"ms_of_day":55442456,"bid_size":9,"bid_exchange":29,"bid":159.78,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":160.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NICE"},"ohlc":{"ms_of_day":55496806,"open":139.85,"high":161.26,"low":136.2,"close":159.89,"volume":4044465,"count":81027,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NICE"},"trade":{"ms_of_day":55496806,"sequence":41907324,"size":25,"condition":115,"price":159.8975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55495560,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":701,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55496800,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48823132,"count":101635,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55496800,"sequence":41907319,"size":126,"condition":0,"price":5.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTH"},"quote":{"ms_of_day":55490422,"bid_size":21,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTH"},"ohlc":{"ms_of_day":55496800,"open":32.48,"high":32.76,"low":27.81,"close":32.03,"volume":7019739,"count":102128,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTH"},"trade":{"ms_of_day":55496800,"sequence":41907320,"size":10,"condition":115,"price":32.0338,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOG"},"quote":{"ms_of_day":55495563,"bid_size":120,"bid_exchange":29,"bid":344.21,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":344.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOG"},"ohlc":{"ms_of_day":55496800,"open":354.16,"high":367.8,"low":330.8,"close":344.28,"volume":1137939,"count":48025,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOG"},"trade":{"ms_of_day":55496800,"sequence":41907321,"size":12,"condition":115,"price":344.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCI"},"quote":{"ms_of_day":55492908,"bid_size":1932,"bid_exchange":29,"bid":3.06,"bid_condition":0,"ask_size":1770,"ask_exchange":29,"ask":3.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCI"},"ohlc":{"ms_of_day":55496810,"open":3.7599,"high":3.76,"low":2.8282,"close":3.065,"volume":2890671,"count":21777,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCI"},"trade":{"ms_of_day":55496810,"sequence":41907331,"size":100,"condition":0,"price":3.065,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCI"},"quote":{"ms_of_day":55492908,"bid_size":1932,"bid_exchange":29,"bid":3.06,"bid_condition":0,"ask_size":1770,"ask_exchange":29,"ask":3.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCI"},"ohlc":{"ms_of_day":55496811,"open":3.7599,"high":3.76,"low":2.8282,"close":3.065,"volume":2890768,"count":21778,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCI"},"trade":{"ms_of_day":55496811,"sequence":41907332,"size":97,"condition":115,"price":3.065,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVE"},"quote":{"ms_of_day":55495373,"bid_size":98,"bid_exchange":29,"bid":192.28,"bid_condition":0,"ask_size":470,"ask_exchange":29,"ask":192.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVE"},"ohlc":{"ms_of_day":55496814,"open":195.36,"high":202.59,"low":176.91,"close":192.29,"volume":5102917,"count":42388,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVE"},"trade":{"ms_of_day":55496814,"sequence":41907341,"size":94,"condition":115,"price":192.292,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"quote":{"ms_of_day":55496810,"bid_size":20,"bid_exchange":29,"bid":18.79,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":18.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"ohlc":{"ms_of_day":55496810,"open":19.54,"high":20.61,"low":17.32,"close":18.81,"volume":5448139,"count":57109,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"trade":{"ms_of_day":55496810,"sequence":41907328,"size":100,"condition":95,"price":18.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"quote":{"ms_of_day":55496810,"bid_size":20,"bid_exchange":29,"bid":18.79,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":18.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"ohlc":{"ms_of_day":55496810,"open":19.54,"high":20.61,"low":17.32,"close":18.81,"volume":5448239,"count":57110,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"trade":{"ms_of_day":55496810,"sequence":41907329,"size":100,"condition":95,"price":18.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"quote":{"ms_of_day":55496810,"bid_size":20,"bid_exchange":29,"bid":18.79,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":18.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"ohlc":{"ms_of_day":55496810,"open":19.54,"high":20.61,"low":17.32,"close":18.81,"volume":5448250,"count":57111,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"trade":{"ms_of_day":55496810,"sequence":41907330,"size":11,"condition":115,"price":18.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"quote":{"ms_of_day":55496810,"bid_size":20,"bid_exchange":29,"bid":18.79,"bid_condition":0,"ask_size":1308,"ask_exchange":29,"ask":18.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"ohlc":{"ms_of_day":55496812,"open":19.54,"high":20.61,"low":17.32,"close":18.81,"volume":5448350,"count":57112,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"trade":{"ms_of_day":55496812,"sequence":41907334,"size":100,"condition":0,"price":18.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMNM"},"quote":{"ms_of_day":55476401,"bid_size":304,"bid_exchange":29,"bid":7.35,"bid_condition":0,"ask_size":422,"ask_exchange":29,"ask":7.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMNM"},"ohlc":{"ms_of_day":55496812,"open":8.94,"high":9.34,"low":7.13,"close":7.36,"volume":3625855,"count":38991,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMNM"},"trade":{"ms_of_day":55496812,"sequence":41907335,"size":4,"condition":115,"price":7.3613,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55493252,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55496814,"open":194.27,"high":201.16,"low":178.29,"close":181.95,"volume":379719,"count":13606,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55496814,"sequence":41907336,"size":25,"condition":115,"price":181.955,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55493252,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55496814,"open":194.27,"high":201.16,"low":178.29,"close":181.95,"volume":379744,"count":13607,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55496814,"sequence":41907337,"size":25,"condition":115,"price":181.955,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55493252,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55496814,"open":194.27,"high":201.16,"low":178.29,"close":181.95,"volume":379769,"count":13608,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55496814,"sequence":41907338,"size":25,"condition":115,"price":181.955,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55493252,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55496814,"open":194.27,"high":201.16,"low":178.29,"close":181.95,"volume":379794,"count":13609,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55496814,"sequence":41907339,"size":25,"condition":115,"price":181.955,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55493252,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55496814,"open":194.27,"high":201.16,"low":178.29,"close":181.95,"volume":379816,"count":13610,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55496814,"sequence":41907340,"size":22,"condition":115,"price":181.955,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOD"},"quote":{"ms_of_day":55495355,"bid_size":22,"bid_exchange":29,"bid":81.42,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":81.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOD"},"ohlc":{"ms_of_day":55496808,"open":79.41,"high":95.49,"low":76.0,"close":81.41,"volume":4342115,"count":84469,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOD"},"trade":{"ms_of_day":55496808,"sequence":41907326,"size":100,"condition":4,"price":81.4115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSP"},"quote":{"ms_of_day":55390149,"bid_size":20,"bid_exchange":29,"bid":89.69,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":89.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSP"},"ohlc":{"ms_of_day":55496808,"open":87.08,"high":91.19,"low":84.72,"close":89.64,"volume":969229,"count":41158,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSP"},"trade":{"ms_of_day":55496808,"sequence":41907327,"size":1,"condition":115,"price":89.6491,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VO"},"quote":{"ms_of_day":55488609,"bid_size":100,"bid_exchange":29,"bid":261.96,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":262.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VO"},"ohlc":{"ms_of_day":55496811,"open":264.54,"high":277.38,"low":241.41,"close":262.03,"volume":3097716,"count":54040,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VO"},"trade":{"ms_of_day":55496811,"sequence":41907333,"size":129,"condition":0,"price":262.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERX"},"quote":{"ms_of_day":55493622,"bid_size":10,"bid_exchange":29,"bid":36.07,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERX"},"ohlc":{"ms_of_day":55496822,"open":32.56,"high":36.55,"low":23.46,"close":36.09,"volume":7074928,"count":69000,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERX"},"trade":{"ms_of_day":55496822,"sequence":41907350,"size":51,"condition":115,"price":36.09,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPO"},"quote":{"ms_of_day":55487495,"bid_size":308,"bid_exchange":29,"bid":114.58,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":114.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPO"},"ohlc":{"ms_of_day":55496818,"open":117.01,"high":121.32,"low":103.27,"close":114.54,"volume":6205077,"count":106794,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPO"},"trade":{"ms_of_day":55496818,"sequence":41907345,"size":31,"condition":115,"price":114.5483,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"quote":{"ms_of_day":55496814,"bid_size":20,"bid_exchange":29,"bid":18.79,"bid_condition":0,"ask_size":1296,"ask_exchange":29,"ask":18.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"ohlc":{"ms_of_day":55496818,"open":19.54,"high":20.61,"low":17.32,"close":18.81,"volume":5448360,"count":57113,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"trade":{"ms_of_day":55496818,"sequence":41907342,"size":10,"condition":115,"price":18.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55490024,"bid_size":10,"bid_exchange":29,"bid":110.93,"bid_condition":0,"ask_size":632,"ask_exchange":29,"ask":110.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55496818,"open":119.0,"high":120.99,"low":110.42,"close":110.93,"volume":13238006,"count":231134,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55496818,"sequence":41907344,"size":10,"condition":115,"price":110.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"quote":{"ms_of_day":55496814,"bid_size":20,"bid_exchange":29,"bid":18.79,"bid_condition":0,"ask_size":1296,"ask_exchange":29,"ask":18.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"ohlc":{"ms_of_day":55496818,"open":19.54,"high":20.61,"low":17.32,"close":18.81,"volume":5448450,"count":57114,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"trade":{"ms_of_day":55496818,"sequence":41907343,"size":90,"condition":115,"price":18.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSI"},"quote":{"ms_of_day":55493765,"bid_size":2,"bid_exchange":29,"bid":433.15,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":433.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSI"},"ohlc":{"ms_of_day":55496819,"open":420.01,"high":442.931,"low":401.0,"close":433.16,"volume":2202806,"count":73857,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSI"},"trade":{"ms_of_day":55496819,"sequence":41907346,"size":14,"condition":115,"price":433.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"quote":{"ms_of_day":55488643,"bid_size":759,"bid_exchange":29,"bid":11.2,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":11.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"ohlc":{"ms_of_day":55496819,"open":11.04,"high":11.64,"low":10.39,"close":11.2,"volume":7750998,"count":78591,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"trade":{"ms_of_day":55496819,"sequence":41907347,"size":1,"condition":115,"price":11.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LICN"},"quote":{"ms_of_day":55483924,"bid_size":14,"bid_exchange":29,"bid":4.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LICN"},"ohlc":{"ms_of_day":55496827,"open":7.02,"high":7.62,"low":3.6,"close":4.22,"volume":323426,"count":12178,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LICN"},"trade":{"ms_of_day":55496827,"sequence":41907355,"size":1,"condition":115,"price":4.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55495951,"bid_size":4739,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":2861,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55496830,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164114324,"count":357978,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55496830,"sequence":41907359,"size":10,"condition":115,"price":12.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"quote":{"ms_of_day":55478671,"bid_size":6331,"bid_exchange":29,"bid":100.63,"bid_condition":0,"ask_size":23453,"ask_exchange":29,"ask":100.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"ohlc":{"ms_of_day":55496820,"open":100.39,"high":100.64,"low":100.36,"close":100.63,"volume":30187345,"count":192223,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"trade":{"ms_of_day":55496820,"sequence":41907348,"size":100,"condition":0,"price":100.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55496760,"bid_size":636,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55496831,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304615341,"count":2742005,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55496831,"sequence":41907360,"size":100,"condition":0,"price":163.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55490024,"bid_size":10,"bid_exchange":29,"bid":110.93,"bid_condition":0,"ask_size":632,"ask_exchange":29,"ask":110.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55496826,"open":119.0,"high":120.99,"low":110.42,"close":110.94,"volume":13238020,"count":231135,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55496826,"sequence":41907352,"size":14,"condition":115,"price":110.9499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"quote":{"ms_of_day":55487133,"bid_size":1439,"bid_exchange":29,"bid":6.17,"bid_condition":0,"ask_size":6057,"ask_exchange":29,"ask":6.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"ohlc":{"ms_of_day":55496822,"open":5.65,"high":6.28,"low":5.6,"close":6.178,"volume":25901286,"count":76705,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"trade":{"ms_of_day":55496822,"sequence":41907351,"size":100,"condition":4,"price":6.1785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGS"},"quote":{"ms_of_day":55482001,"bid_size":341,"bid_exchange":29,"bid":37.6,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":37.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGS"},"ohlc":{"ms_of_day":55496821,"open":39.53,"high":43.0,"low":32.54,"close":37.62,"volume":3456796,"count":64553,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGS"},"trade":{"ms_of_day":55496821,"sequence":41907349,"size":5,"condition":115,"price":37.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"quote":{"ms_of_day":55493521,"bid_size":366,"bid_exchange":29,"bid":49.73,"bid_condition":0,"ask_size":613,"ask_exchange":29,"ask":49.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"ohlc":{"ms_of_day":55496827,"open":48.77,"high":52.19,"low":47.57,"close":49.73,"volume":12029642,"count":145403,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"trade":{"ms_of_day":55496827,"sequence":41907353,"size":100,"condition":0,"price":49.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"quote":{"ms_of_day":55493521,"bid_size":366,"bid_exchange":29,"bid":49.73,"bid_condition":0,"ask_size":613,"ask_exchange":29,"ask":49.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"ohlc":{"ms_of_day":55496827,"open":48.77,"high":52.19,"low":47.57,"close":49.73,"volume":12029653,"count":145404,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"trade":{"ms_of_day":55496827,"sequence":41907356,"size":11,"condition":115,"price":49.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVC"},"quote":{"ms_of_day":55486800,"bid_size":637,"bid_exchange":29,"bid":2.25,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":2.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVC"},"ohlc":{"ms_of_day":55496827,"open":2.33,"high":2.34,"low":1.52,"close":2.255,"volume":1167072,"count":8167,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVC"},"trade":{"ms_of_day":55496827,"sequence":41907354,"size":1,"condition":115,"price":2.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"quote":{"ms_of_day":55493521,"bid_size":366,"bid_exchange":29,"bid":49.73,"bid_condition":0,"ask_size":613,"ask_exchange":29,"ask":49.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"ohlc":{"ms_of_day":55496827,"open":48.77,"high":52.19,"low":47.57,"close":49.73,"volume":12029741,"count":145405,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"trade":{"ms_of_day":55496827,"sequence":41907357,"size":88,"condition":115,"price":49.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAX"},"quote":{"ms_of_day":55477610,"bid_size":115,"bid_exchange":29,"bid":10.01,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":10.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAX"},"ohlc":{"ms_of_day":55496834,"open":9.19,"high":10.41,"low":8.61,"close":10.02,"volume":2103722,"count":41913,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAX"},"trade":{"ms_of_day":55496834,"sequence":41907361,"size":100,"condition":0,"price":10.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"quote":{"ms_of_day":55493521,"bid_size":366,"bid_exchange":29,"bid":49.73,"bid_condition":0,"ask_size":613,"ask_exchange":29,"ask":49.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"ohlc":{"ms_of_day":55496828,"open":48.77,"high":52.19,"low":47.57,"close":49.73,"volume":12029742,"count":145406,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"trade":{"ms_of_day":55496828,"sequence":41907358,"size":1,"condition":115,"price":49.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"quote":{"ms_of_day":55488064,"bid_size":1,"bid_exchange":29,"bid":208.82,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":208.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"ohlc":{"ms_of_day":55496838,"open":195.64,"high":212.01,"low":180.22,"close":208.86,"volume":4822353,"count":127533,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"trade":{"ms_of_day":55496838,"sequence":41907366,"size":1,"condition":115,"price":208.8667,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496792,"bid_size":74,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":279.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496841,"open":275.25,"high":391.03,"low":168.5,"close":278.95,"volume":581402615,"count":6833730,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496841,"sequence":41907370,"size":100,"condition":0,"price":278.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55496796,"bid_size":250,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55496848,"open":396.67,"high":422.54,"low":362.97,"close":392.19,"volume":111081532,"count":1560123,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55496848,"sequence":41907382,"size":3,"condition":115,"price":392.1929,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTH"},"quote":{"ms_of_day":55484645,"bid_size":101,"bid_exchange":29,"bid":72.79,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":72.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTH"},"ohlc":{"ms_of_day":55496852,"open":70.11,"high":75.7,"low":68.51,"close":72.87,"volume":4428874,"count":107376,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTH"},"trade":{"ms_of_day":55496852,"sequence":41907385,"size":2,"condition":115,"price":72.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JANX"},"quote":{"ms_of_day":55496837,"bid_size":43,"bid_exchange":29,"bid":29.72,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":29.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JANX"},"ohlc":{"ms_of_day":55496837,"open":26.06,"high":33.0,"low":26.06,"close":29.77,"volume":3534281,"count":33756,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JANX"},"trade":{"ms_of_day":55496837,"sequence":41907362,"size":1,"condition":115,"price":29.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JANX"},"quote":{"ms_of_day":55496837,"bid_size":43,"bid_exchange":29,"bid":29.72,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":29.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JANX"},"ohlc":{"ms_of_day":55496837,"open":26.06,"high":33.0,"low":26.06,"close":29.77,"volume":3534282,"count":33757,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JANX"},"trade":{"ms_of_day":55496837,"sequence":41907363,"size":1,"condition":115,"price":29.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JANX"},"quote":{"ms_of_day":55496837,"bid_size":43,"bid_exchange":29,"bid":29.72,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":29.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JANX"},"ohlc":{"ms_of_day":55496837,"open":26.06,"high":33.0,"low":26.06,"close":29.77,"volume":3534283,"count":33758,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JANX"},"trade":{"ms_of_day":55496837,"sequence":41907364,"size":1,"condition":115,"price":29.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASST"},"quote":{"ms_of_day":55449361,"bid_size":100,"bid_exchange":29,"bid":0.6039,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":0.6198,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASST"},"ohlc":{"ms_of_day":55496839,"open":0.57,"high":0.92,"low":0.49,"close":0.61,"volume":8507116,"count":19406,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASST"},"trade":{"ms_of_day":55496839,"sequence":41907368,"size":200,"condition":0,"price":0.6114,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55494188,"bid_size":116,"bid_exchange":29,"bid":64.3,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":64.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55496832,"open":42.6,"high":64.5,"low":41.5,"close":64.31,"volume":5616879,"count":92493,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55496832,"sequence":41907369,"size":300,"condition":0,"price":64.31,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55494027,"bid_size":102,"bid_exchange":29,"bid":87.74,"bid_condition":0,"ask_size":244,"ask_exchange":29,"ask":87.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55496842,"open":94.12,"high":95.16,"low":87.16,"close":87.73,"volume":9939895,"count":142763,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55496842,"sequence":41907371,"size":2,"condition":96,"price":87.7388,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DMN"},"quote":{"ms_of_day":55489204,"bid_size":1677,"bid_exchange":29,"bid":0.048,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":0.0481,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DMN"},"ohlc":{"ms_of_day":55496844,"open":0.187,"high":0.19,"low":0.041,"close":0.048,"volume":205974221,"count":51140,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DMN"},"trade":{"ms_of_day":55496844,"sequence":41907374,"size":482,"condition":0,"price":0.0481,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"quote":{"ms_of_day":55491319,"bid_size":107,"bid_exchange":29,"bid":65.13,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":65.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"ohlc":{"ms_of_day":55496847,"open":62.64,"high":65.76,"low":60.02,"close":65.14,"volume":3802209,"count":37869,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"trade":{"ms_of_day":55496847,"sequence":41907381,"size":1,"condition":115,"price":65.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTVE"},"quote":{"ms_of_day":55496843,"bid_size":1394,"bid_exchange":29,"bid":17.96,"bid_condition":0,"ask_size":1227,"ask_exchange":29,"ask":17.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTVE"},"ohlc":{"ms_of_day":55496850,"open":17.86,"high":18.04,"low":17.83,"close":17.96,"volume":2784628,"count":22091,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTVE"},"trade":{"ms_of_day":55496850,"sequence":41907384,"size":200,"condition":0,"price":17.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARTNA"},"quote":{"ms_of_day":55490364,"bid_size":84,"bid_exchange":29,"bid":31.73,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":31.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARTNA"},"ohlc":{"ms_of_day":55496837,"open":32.84,"high":34.46,"low":30.52,"close":31.68,"volume":221020,"count":5583,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARTNA"},"trade":{"ms_of_day":55496837,"sequence":41907365,"size":2,"condition":115,"price":31.6884,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55496116,"bid_size":26,"bid_exchange":29,"bid":534.86,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":535.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55496839,"open":510.95,"high":537.4,"low":471.44,"close":535.0,"volume":15598992,"count":442862,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55496839,"sequence":41907367,"size":1,"condition":115,"price":535.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCC"},"quote":{"ms_of_day":55478219,"bid_size":45,"bid_exchange":29,"bid":100.48,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCC"},"ohlc":{"ms_of_day":55496843,"open":101.38,"high":102.51,"low":97.43,"close":100.61,"volume":854999,"count":12968,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCC"},"trade":{"ms_of_day":55496843,"sequence":41907373,"size":1,"condition":115,"price":100.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"quote":{"ms_of_day":55478178,"bid_size":323,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":91.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"ohlc":{"ms_of_day":55496843,"open":80.65,"high":95.14,"low":80.47,"close":91.48,"volume":1198107,"count":28307,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"trade":{"ms_of_day":55496843,"sequence":41907372,"size":6,"condition":115,"price":91.4814,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCC"},"quote":{"ms_of_day":55478219,"bid_size":45,"bid_exchange":29,"bid":100.48,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCC"},"ohlc":{"ms_of_day":55496845,"open":101.38,"high":102.51,"low":97.43,"close":100.61,"volume":855014,"count":12969,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCC"},"trade":{"ms_of_day":55496845,"sequence":41907375,"size":15,"condition":115,"price":100.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCC"},"quote":{"ms_of_day":55478219,"bid_size":45,"bid_exchange":29,"bid":100.48,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCC"},"ohlc":{"ms_of_day":55496845,"open":101.38,"high":102.51,"low":97.43,"close":100.61,"volume":855023,"count":12970,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCC"},"trade":{"ms_of_day":55496845,"sequence":41907376,"size":9,"condition":115,"price":100.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCC"},"quote":{"ms_of_day":55478219,"bid_size":45,"bid_exchange":29,"bid":100.48,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCC"},"ohlc":{"ms_of_day":55496845,"open":101.38,"high":102.51,"low":97.43,"close":100.61,"volume":855046,"count":12971,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCC"},"trade":{"ms_of_day":55496845,"sequence":41907377,"size":23,"condition":115,"price":100.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55496846,"bid_size":8,"bid_exchange":29,"bid":209.2,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55496846,"open":196.11,"high":212.69,"low":191.51,"close":209.27,"volume":4673622,"count":89885,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55496846,"sequence":41907378,"size":5,"condition":115,"price":209.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55496846,"bid_size":8,"bid_exchange":29,"bid":209.2,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55496846,"open":196.11,"high":212.69,"low":191.51,"close":209.31,"volume":4673627,"count":89886,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55496846,"sequence":41907379,"size":5,"condition":115,"price":209.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HVT"},"quote":{"ms_of_day":55478221,"bid_size":45,"bid_exchange":29,"bid":20.77,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":20.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HVT"},"ohlc":{"ms_of_day":55496847,"open":22.18,"high":22.25,"low":19.9,"close":20.79,"volume":543365,"count":17172,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HVT"},"trade":{"ms_of_day":55496847,"sequence":41907380,"size":1,"condition":115,"price":20.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVTR"},"quote":{"ms_of_day":55495183,"bid_size":421,"bid_exchange":29,"bid":16.22,"bid_condition":0,"ask_size":1414,"ask_exchange":29,"ask":16.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVTR"},"ohlc":{"ms_of_day":55496855,"open":15.11,"high":18.02,"low":15.11,"close":16.23,"volume":33579857,"count":181423,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVTR"},"trade":{"ms_of_day":55496855,"sequence":41907389,"size":100,"condition":0,"price":16.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55496595,"bid_size":663,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55496848,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47640533,"count":529784,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55496848,"sequence":41907383,"size":1,"condition":115,"price":72.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"quote":{"ms_of_day":55493800,"bid_size":12,"bid_exchange":29,"bid":40.82,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":40.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"ohlc":{"ms_of_day":55496858,"open":47.65,"high":50.0,"low":32.96,"close":40.9,"volume":16212533,"count":179887,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"trade":{"ms_of_day":55496858,"sequence":41907391,"size":100,"condition":4,"price":40.9087,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"quote":{"ms_of_day":55496631,"bid_size":30,"bid_exchange":29,"bid":53.86,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":53.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"ohlc":{"ms_of_day":55496865,"open":50.39,"high":54.89,"low":48.58,"close":53.865,"volume":2171685,"count":31908,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"trade":{"ms_of_day":55496865,"sequence":41907396,"size":25,"condition":115,"price":53.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"quote":{"ms_of_day":55493944,"bid_size":831,"bid_exchange":29,"bid":46.45,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":46.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"ohlc":{"ms_of_day":55496854,"open":51.5,"high":54.49,"low":42.62,"close":46.42,"volume":17242814,"count":218329,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"trade":{"ms_of_day":55496854,"sequence":41907387,"size":100,"condition":4,"price":46.4266,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55495299,"bid_size":403,"bid_exchange":29,"bid":55.78,"bid_condition":0,"ask_size":247,"ask_exchange":29,"ask":55.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55496861,"open":54.8,"high":56.59,"low":52.15,"close":55.74,"volume":29611810,"count":212391,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55496861,"sequence":41907393,"size":4,"condition":115,"price":55.7495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55495995,"bid_size":782,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":284,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55496862,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17695493,"count":210316,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55496862,"sequence":41907395,"size":100,"condition":0,"price":58.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55496300,"bid_size":86,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55496854,"open":47.2,"high":51.07,"low":45.56,"close":48.28,"volume":9748722,"count":149782,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55496854,"sequence":41907386,"size":105,"condition":0,"price":48.2867,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXP"},"quote":{"ms_of_day":55493155,"bid_size":11,"bid_exchange":29,"bid":226.37,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":226.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXP"},"ohlc":{"ms_of_day":55496855,"open":215.49,"high":230.85,"low":205.12,"close":226.6,"volume":1201472,"count":40160,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXP"},"trade":{"ms_of_day":55496855,"sequence":41907388,"size":1,"condition":115,"price":226.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"quote":{"ms_of_day":55450955,"bid_size":1,"bid_exchange":29,"bid":144.41,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":144.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"ohlc":{"ms_of_day":55496857,"open":146.14,"high":161.96,"low":134.33,"close":144.53,"volume":588227,"count":17965,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"trade":{"ms_of_day":55496857,"sequence":41907390,"size":1,"condition":115,"price":144.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"quote":{"ms_of_day":55490600,"bid_size":368,"bid_exchange":29,"bid":97.69,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":97.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"ohlc":{"ms_of_day":55496859,"open":106.68,"high":107.1,"low":91.71,"close":97.73,"volume":1379702,"count":32113,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"trade":{"ms_of_day":55496859,"sequence":41907392,"size":3,"condition":115,"price":97.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"quote":{"ms_of_day":55496454,"bid_size":17,"bid_exchange":29,"bid":78.91,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":78.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"ohlc":{"ms_of_day":55496861,"open":75.0,"high":79.07,"low":66.54,"close":78.93,"volume":3217277,"count":62912,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"trade":{"ms_of_day":55496861,"sequence":41907394,"size":2,"condition":115,"price":78.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"quote":{"ms_of_day":55485526,"bid_size":100,"bid_exchange":29,"bid":38.13,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":38.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"ohlc":{"ms_of_day":55496868,"open":33.01,"high":42.33,"low":33.01,"close":38.18,"volume":4951947,"count":61340,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"trade":{"ms_of_day":55496868,"sequence":41907400,"size":1,"condition":115,"price":38.1864,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"quote":{"ms_of_day":55493842,"bid_size":13454,"bid_exchange":29,"bid":2.02,"bid_condition":0,"ask_size":4951,"ask_exchange":29,"ask":2.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"ohlc":{"ms_of_day":55496868,"open":3.44,"high":3.49,"low":2.0,"close":2.02,"volume":10994173,"count":40651,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"trade":{"ms_of_day":55496868,"sequence":41907401,"size":246,"condition":0,"price":2.0263,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"quote":{"ms_of_day":55493842,"bid_size":13454,"bid_exchange":29,"bid":2.02,"bid_condition":0,"ask_size":4951,"ask_exchange":29,"ask":2.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"ohlc":{"ms_of_day":55496869,"open":3.44,"high":3.49,"low":2.0,"close":2.02,"volume":10994193,"count":40652,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"trade":{"ms_of_day":55496869,"sequence":41907402,"size":20,"condition":96,"price":2.0235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"quote":{"ms_of_day":55493842,"bid_size":13454,"bid_exchange":29,"bid":2.02,"bid_condition":0,"ask_size":4951,"ask_exchange":29,"ask":2.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"ohlc":{"ms_of_day":55496869,"open":3.44,"high":3.49,"low":2.0,"close":2.02,"volume":10994200,"count":40653,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"trade":{"ms_of_day":55496869,"sequence":41907403,"size":7,"condition":96,"price":2.0269,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"quote":{"ms_of_day":55496319,"bid_size":5187,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6556,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"ohlc":{"ms_of_day":55496867,"open":2.47,"high":3.42,"low":2.315,"close":3.125,"volume":30249593,"count":88739,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"trade":{"ms_of_day":55496867,"sequence":41907397,"size":600,"condition":0,"price":3.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55494989,"bid_size":31,"bid_exchange":29,"bid":306.47,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":306.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55496869,"open":319.0,"high":330.62,"low":265.0,"close":306.61,"volume":8432823,"count":149023,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55496869,"sequence":41907404,"size":10,"condition":115,"price":306.6164,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"quote":{"ms_of_day":55490336,"bid_size":118,"bid_exchange":29,"bid":298.05,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":298.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"ohlc":{"ms_of_day":55496870,"open":298.61,"high":300.48,"low":285.96,"close":298.37,"volume":3133036,"count":64460,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"trade":{"ms_of_day":55496870,"sequence":41907405,"size":2,"condition":96,"price":298.3745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SON"},"quote":{"ms_of_day":55477593,"bid_size":161,"bid_exchange":29,"bid":46.8,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":46.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SON"},"ohlc":{"ms_of_day":55496868,"open":47.79,"high":49.34,"low":45.47,"close":46.81,"volume":1429411,"count":34059,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SON"},"trade":{"ms_of_day":55496868,"sequence":41907398,"size":12,"condition":115,"price":46.8167,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55496864,"bid_size":340,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55496868,"open":124.56,"high":149.019,"low":87.514,"close":112.785,"volume":1947819206,"count":10741921,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55496868,"sequence":41907399,"size":100,"condition":0,"price":112.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDLX"},"quote":{"ms_of_day":55463874,"bid_size":1416,"bid_exchange":29,"bid":2.05,"bid_condition":0,"ask_size":2097,"ask_exchange":29,"ask":2.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDLX"},"ohlc":{"ms_of_day":55496871,"open":2.14,"high":2.44,"low":1.92,"close":2.05,"volume":2602023,"count":15860,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDLX"},"trade":{"ms_of_day":55496871,"sequence":41907406,"size":1,"condition":115,"price":2.0537,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496841,"bid_size":25,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":279.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496872,"open":275.25,"high":391.03,"low":168.5,"close":278.95,"volume":581402616,"count":6833731,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496872,"sequence":41907407,"size":1,"condition":115,"price":278.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"quote":{"ms_of_day":55495385,"bid_size":170,"bid_exchange":29,"bid":382.93,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":383.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"ohlc":{"ms_of_day":55496875,"open":397.72,"high":426.7,"low":344.8,"close":382.97,"volume":11517174,"count":194693,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"trade":{"ms_of_day":55496875,"sequence":41907413,"size":1,"condition":115,"price":382.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"quote":{"ms_of_day":55496319,"bid_size":5187,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6556,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"ohlc":{"ms_of_day":55496873,"open":2.47,"high":3.42,"low":2.315,"close":3.125,"volume":30249793,"count":88740,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"trade":{"ms_of_day":55496873,"sequence":41907408,"size":200,"condition":0,"price":3.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"quote":{"ms_of_day":55496319,"bid_size":5187,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6556,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"ohlc":{"ms_of_day":55496873,"open":2.47,"high":3.42,"low":2.315,"close":3.125,"volume":30249993,"count":88741,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"trade":{"ms_of_day":55496873,"sequence":41907409,"size":200,"condition":0,"price":3.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"quote":{"ms_of_day":55495187,"bid_size":1029,"bid_exchange":29,"bid":10.67,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":10.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"ohlc":{"ms_of_day":55496873,"open":11.1,"high":11.34,"low":10.61,"close":10.67,"volume":2262089,"count":13516,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"trade":{"ms_of_day":55496873,"sequence":41907410,"size":2000,"condition":0,"price":10.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VB"},"quote":{"ms_of_day":55456233,"bid_size":100,"bid_exchange":29,"bid":227.0,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":227.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VB"},"ohlc":{"ms_of_day":55496874,"open":227.95,"high":247.69,"low":217.89,"close":227.11,"volume":4084305,"count":63990,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VB"},"trade":{"ms_of_day":55496874,"sequence":41907411,"size":1,"condition":115,"price":227.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55495373,"bid_size":1611,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":727,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55496875,"open":43.05,"high":46.2,"low":41.078,"close":45.037,"volume":59537939,"count":381247,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55496875,"sequence":41907412,"size":217,"condition":0,"price":45.0373,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55493252,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55496884,"open":194.27,"high":201.16,"low":178.29,"close":181.95,"volume":379819,"count":13611,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55496884,"sequence":41907432,"size":3,"condition":115,"price":181.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55496761,"bid_size":750,"bid_exchange":29,"bid":205.7,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":205.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55496878,"open":207.04,"high":223.62,"low":185.4,"close":205.71,"volume":126627334,"count":859076,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55496878,"sequence":41907417,"size":1,"condition":115,"price":205.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"quote":{"ms_of_day":55496627,"bid_size":4006,"bid_exchange":29,"bid":5.44,"bid_condition":0,"ask_size":2561,"ask_exchange":29,"ask":5.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"ohlc":{"ms_of_day":55496878,"open":5.4,"high":5.74,"low":5.31,"close":5.44,"volume":4820248,"count":22459,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"trade":{"ms_of_day":55496878,"sequence":41907418,"size":2,"condition":115,"price":5.4491,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"quote":{"ms_of_day":55496274,"bid_size":305,"bid_exchange":29,"bid":31.62,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":31.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"ohlc":{"ms_of_day":55496876,"open":30.44,"high":32.5,"low":29.17,"close":31.64,"volume":1044716,"count":28124,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"trade":{"ms_of_day":55496876,"sequence":41907414,"size":2,"condition":115,"price":31.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"quote":{"ms_of_day":55495355,"bid_size":367,"bid_exchange":29,"bid":24.74,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":24.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"ohlc":{"ms_of_day":55496880,"open":24.7,"high":26.05,"low":24.5,"close":24.77,"volume":261062,"count":7726,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"trade":{"ms_of_day":55496880,"sequence":41907424,"size":82,"condition":115,"price":24.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"quote":{"ms_of_day":55495355,"bid_size":367,"bid_exchange":29,"bid":24.74,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":24.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"ohlc":{"ms_of_day":55496881,"open":24.7,"high":26.05,"low":24.5,"close":24.77,"volume":261095,"count":7727,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"trade":{"ms_of_day":55496881,"sequence":41907426,"size":33,"condition":115,"price":24.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULCC"},"quote":{"ms_of_day":55496139,"bid_size":1893,"bid_exchange":29,"bid":5.13,"bid_condition":0,"ask_size":2543,"ask_exchange":29,"ask":5.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULCC"},"ohlc":{"ms_of_day":55496876,"open":5.9899,"high":6.18,"low":5.08,"close":5.135,"volume":9866983,"count":60659,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULCC"},"trade":{"ms_of_day":55496876,"sequence":41907415,"size":6,"condition":115,"price":5.135,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"quote":{"ms_of_day":55495355,"bid_size":367,"bid_exchange":29,"bid":24.74,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":24.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"ohlc":{"ms_of_day":55496881,"open":24.7,"high":26.05,"low":24.5,"close":24.77,"volume":261162,"count":7728,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"trade":{"ms_of_day":55496881,"sequence":41907427,"size":67,"condition":115,"price":24.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULCC"},"quote":{"ms_of_day":55496139,"bid_size":1893,"bid_exchange":29,"bid":5.13,"bid_condition":0,"ask_size":2543,"ask_exchange":29,"ask":5.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULCC"},"ohlc":{"ms_of_day":55496876,"open":5.9899,"high":6.18,"low":5.08,"close":5.135,"volume":9866995,"count":60660,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULCC"},"trade":{"ms_of_day":55496876,"sequence":41907416,"size":12,"condition":115,"price":5.135,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"quote":{"ms_of_day":55495836,"bid_size":118,"bid_exchange":29,"bid":26.43,"bid_condition":0,"ask_size":214,"ask_exchange":29,"ask":26.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"ohlc":{"ms_of_day":55496882,"open":25.52,"high":30.0,"low":24.22,"close":26.47,"volume":1311955,"count":43026,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"trade":{"ms_of_day":55496882,"sequence":41907429,"size":1,"condition":115,"price":26.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55496149,"bid_size":980,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55496879,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57525176,"count":608385,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55496879,"sequence":41907419,"size":15,"condition":115,"price":70.3454,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FEAT"},"quote":{"ms_of_day":55454508,"bid_size":300,"bid_exchange":29,"bid":36.99,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":37.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FEAT"},"ohlc":{"ms_of_day":55496883,"open":29.7632,"high":38.82,"low":28.77,"close":37.012,"volume":95998,"count":1778,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FEAT"},"trade":{"ms_of_day":55496883,"sequence":41907430,"size":25,"condition":115,"price":37.012,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"quote":{"ms_of_day":55495663,"bid_size":250,"bid_exchange":29,"bid":70.31,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":70.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"ohlc":{"ms_of_day":55496879,"open":71.58,"high":72.6,"low":67.38,"close":70.32,"volume":6981538,"count":103796,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"trade":{"ms_of_day":55496879,"sequence":41907420,"size":2,"condition":115,"price":70.3287,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MERC"},"quote":{"ms_of_day":55484975,"bid_size":1038,"bid_exchange":29,"bid":6.43,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":6.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MERC"},"ohlc":{"ms_of_day":55496887,"open":7.54,"high":7.7,"low":6.22,"close":6.42,"volume":1430061,"count":16365,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MERC"},"trade":{"ms_of_day":55496887,"sequence":41907435,"size":300,"condition":4,"price":6.4297,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55496142,"bid_size":20600,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":44482,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55496880,"open":10.61,"high":11.7,"low":10.61,"close":11.685,"volume":208232663,"count":91213,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55496880,"sequence":41907423,"size":1300,"condition":0,"price":11.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55496142,"bid_size":20600,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":44482,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55496880,"open":10.61,"high":11.7,"low":10.61,"close":11.685,"volume":208234063,"count":91214,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55496880,"sequence":41907425,"size":1400,"condition":0,"price":11.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55493447,"bid_size":3,"bid_exchange":29,"bid":119.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":119.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55496882,"open":142.0,"high":148.1,"low":111.02,"close":119.75,"volume":17542651,"count":270131,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55496882,"sequence":41907428,"size":1,"condition":115,"price":119.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPC"},"quote":{"ms_of_day":55494013,"bid_size":4,"bid_exchange":29,"bid":30.64,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":30.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPC"},"ohlc":{"ms_of_day":55496885,"open":31.55,"high":32.98,"low":28.0,"close":30.64,"volume":1258276,"count":32340,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPC"},"trade":{"ms_of_day":55496885,"sequence":41907434,"size":1,"condition":115,"price":30.645,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55496142,"bid_size":20600,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":44482,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55496887,"open":10.61,"high":11.7,"low":10.61,"close":11.685,"volume":208238986,"count":91215,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55496887,"sequence":41907436,"size":4923,"condition":95,"price":11.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55495157,"bid_size":669,"bid_exchange":29,"bid":9.39,"bid_condition":0,"ask_size":2720,"ask_exchange":29,"ask":9.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55496880,"open":9.9,"high":12.5,"low":8.53,"close":9.39,"volume":28413839,"count":176318,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55496880,"sequence":41907421,"size":100,"condition":0,"price":9.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55495157,"bid_size":669,"bid_exchange":29,"bid":9.39,"bid_condition":0,"ask_size":2720,"ask_exchange":29,"ask":9.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55496880,"open":9.9,"high":12.5,"low":8.53,"close":9.39,"volume":28413939,"count":176319,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55496880,"sequence":41907422,"size":100,"condition":0,"price":9.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55496876,"bid_size":95,"bid_exchange":29,"bid":117.39,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":117.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55496883,"open":114.66,"high":123.0,"low":112.1,"close":117.42,"volume":3952684,"count":56580,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55496883,"sequence":41907431,"size":1,"condition":115,"price":117.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"quote":{"ms_of_day":55485289,"bid_size":183,"bid_exchange":29,"bid":32.18,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"ohlc":{"ms_of_day":55496885,"open":30.27,"high":34.0,"low":29.26,"close":32.21,"volume":1130520,"count":12781,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"trade":{"ms_of_day":55496885,"sequence":41907433,"size":3,"condition":115,"price":32.2157,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDX"},"quote":{"ms_of_day":55478220,"bid_size":802,"bid_exchange":29,"bid":19.97,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":20.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDX"},"ohlc":{"ms_of_day":55496894,"open":18.83,"high":21.03,"low":18.42,"close":20.0,"volume":3962607,"count":23739,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDX"},"trade":{"ms_of_day":55496894,"sequence":41907445,"size":5,"condition":115,"price":20.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496892,"bid_size":100,"bid_exchange":29,"bid":17.36,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55496895,"open":14.61,"high":17.365,"low":14.21,"close":17.365,"volume":1908009,"count":37115,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55496895,"sequence":41907446,"size":42,"condition":115,"price":17.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55496621,"bid_size":8035,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55496888,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90866317,"count":351522,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55496888,"sequence":41907437,"size":270,"condition":0,"price":28.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"quote":{"ms_of_day":55495406,"bid_size":12172,"bid_exchange":29,"bid":88.77,"bid_condition":0,"ask_size":4114,"ask_exchange":29,"ask":88.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"ohlc":{"ms_of_day":55496892,"open":90.63,"high":96.19,"low":84.7,"close":88.78,"volume":89727973,"count":237951,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"trade":{"ms_of_day":55496892,"sequence":41907441,"size":1,"condition":115,"price":88.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLAB"},"quote":{"ms_of_day":55478219,"bid_size":3,"bid_exchange":29,"bid":120.26,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":120.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLAB"},"ohlc":{"ms_of_day":55496889,"open":139.51,"high":139.93,"low":118.17,"close":120.39,"volume":584290,"count":13886,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLAB"},"trade":{"ms_of_day":55496889,"sequence":41907438,"size":1,"condition":115,"price":120.3983,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"quote":{"ms_of_day":55495406,"bid_size":12172,"bid_exchange":29,"bid":88.77,"bid_condition":0,"ask_size":4114,"ask_exchange":29,"ask":88.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"ohlc":{"ms_of_day":55496892,"open":90.63,"high":96.19,"low":84.7,"close":88.77,"volume":89727974,"count":237952,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"trade":{"ms_of_day":55496892,"sequence":41907442,"size":1,"condition":115,"price":88.7799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55491464,"bid_size":50,"bid_exchange":29,"bid":65.84,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":66.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55496890,"open":43.02,"high":72.99,"low":43.02,"close":65.9,"volume":11681769,"count":106884,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55496890,"sequence":41907439,"size":10,"condition":115,"price":65.9015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOD"},"quote":{"ms_of_day":55462445,"bid_size":15117,"bid_exchange":29,"bid":9.35,"bid_condition":0,"ask_size":28000,"ask_exchange":29,"ask":9.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOD"},"ohlc":{"ms_of_day":55496893,"open":9.11,"high":9.66,"low":9.0,"close":9.35,"volume":62502463,"count":86768,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOD"},"trade":{"ms_of_day":55496893,"sequence":41907444,"size":5,"condition":115,"price":9.3563,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOSL"},"quote":{"ms_of_day":55478221,"bid_size":200,"bid_exchange":29,"bid":27.56,"bid_condition":0,"ask_size":455,"ask_exchange":29,"ask":27.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOSL"},"ohlc":{"ms_of_day":55496890,"open":27.0,"high":29.46,"low":25.18,"close":27.57,"volume":3490863,"count":49329,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOSL"},"trade":{"ms_of_day":55496890,"sequence":41907440,"size":1,"condition":115,"price":27.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WD"},"quote":{"ms_of_day":55478219,"bid_size":1,"bid_exchange":29,"bid":85.54,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":85.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WD"},"ohlc":{"ms_of_day":55496893,"open":85.14,"high":89.06,"low":84.62,"close":85.56,"volume":216182,"count":10438,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WD"},"trade":{"ms_of_day":55496893,"sequence":41907443,"size":1,"condition":115,"price":85.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55496844,"bid_size":31819,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":11405,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55496898,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697772220,"count":1313764,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55496898,"sequence":41907448,"size":1,"condition":115,"price":11.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPB"},"quote":{"ms_of_day":55494497,"bid_size":7,"bid_exchange":29,"bid":71.37,"bid_condition":0,"ask_size":271,"ask_exchange":29,"ask":71.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPB"},"ohlc":{"ms_of_day":55496897,"open":74.8,"high":75.91,"low":67.91,"close":71.45,"volume":962827,"count":36555,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPB"},"trade":{"ms_of_day":55496897,"sequence":41907447,"size":1,"condition":115,"price":71.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMND"},"quote":{"ms_of_day":55493099,"bid_size":25,"bid_exchange":29,"bid":34.1,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":34.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMND"},"ohlc":{"ms_of_day":55496898,"open":36.66,"high":39.78,"low":32.71,"close":34.1,"volume":3118712,"count":45563,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMND"},"trade":{"ms_of_day":55496898,"sequence":41907449,"size":100,"condition":4,"price":34.1016,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FEMB"},"quote":{"ms_of_day":54862115,"bid_size":100,"bid_exchange":29,"bid":26.76,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":27.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FEMB"},"ohlc":{"ms_of_day":55496898,"open":26.73,"high":27.45,"low":26.54,"close":26.82,"volume":131043,"count":1016,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FEMB"},"trade":{"ms_of_day":55496898,"sequence":41907452,"size":40,"condition":115,"price":26.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"quote":{"ms_of_day":55485079,"bid_size":376,"bid_exchange":29,"bid":67.49,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":67.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"ohlc":{"ms_of_day":55496898,"open":67.64,"high":68.42,"low":65.32,"close":67.51,"volume":9181850,"count":54152,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"trade":{"ms_of_day":55496898,"sequence":41907450,"size":3,"condition":115,"price":67.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"quote":{"ms_of_day":55495422,"bid_size":2812,"bid_exchange":29,"bid":8.03,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":8.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"ohlc":{"ms_of_day":55496898,"open":8.87,"high":9.725,"low":6.592,"close":8.039,"volume":132186627,"count":430069,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"trade":{"ms_of_day":55496898,"sequence":41907451,"size":10,"condition":115,"price":8.0399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"quote":{"ms_of_day":55496896,"bid_size":5,"bid_exchange":29,"bid":39.44,"bid_condition":0,"ask_size":603,"ask_exchange":29,"ask":39.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"ohlc":{"ms_of_day":55496903,"open":39.28,"high":40.15,"low":37.63,"close":39.45,"volume":18720344,"count":176902,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"trade":{"ms_of_day":55496903,"sequence":41907456,"size":1,"condition":115,"price":39.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"quote":{"ms_of_day":55496896,"bid_size":5,"bid_exchange":29,"bid":39.44,"bid_condition":0,"ask_size":603,"ask_exchange":29,"ask":39.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"ohlc":{"ms_of_day":55496903,"open":39.28,"high":40.15,"low":37.63,"close":39.45,"volume":18720345,"count":176903,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"trade":{"ms_of_day":55496903,"sequence":41907457,"size":1,"condition":115,"price":39.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMH"},"quote":{"ms_of_day":55492408,"bid_size":10,"bid_exchange":29,"bid":18.5,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":18.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMH"},"ohlc":{"ms_of_day":55496911,"open":18.575,"high":18.8,"low":17.54,"close":18.51,"volume":1207679,"count":21915,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMH"},"trade":{"ms_of_day":55496911,"sequence":41907468,"size":1,"condition":115,"price":18.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"quote":{"ms_of_day":55496786,"bid_size":874,"bid_exchange":29,"bid":20.94,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":20.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"ohlc":{"ms_of_day":55496905,"open":23.23,"high":24.05,"low":18.08,"close":20.94,"volume":140439653,"count":629289,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"trade":{"ms_of_day":55496905,"sequence":41907460,"size":67,"condition":115,"price":20.9425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"quote":{"ms_of_day":55480545,"bid_size":105,"bid_exchange":29,"bid":236.08,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":236.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"ohlc":{"ms_of_day":55496906,"open":238.81,"high":254.99,"low":229.49,"close":236.18,"volume":7069113,"count":158575,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"trade":{"ms_of_day":55496906,"sequence":41907462,"size":41,"condition":115,"price":236.1878,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BERY"},"quote":{"ms_of_day":55445427,"bid_size":100,"bid_exchange":29,"bid":70.13,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":70.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BERY"},"ohlc":{"ms_of_day":55496905,"open":68.0,"high":74.18,"low":66.67,"close":70.09,"volume":4448123,"count":40678,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BERY"},"trade":{"ms_of_day":55496905,"sequence":41907459,"size":30,"condition":115,"price":70.0964,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGEE"},"quote":{"ms_of_day":55491444,"bid_size":106,"bid_exchange":29,"bid":92.3,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":92.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGEE"},"ohlc":{"ms_of_day":55496906,"open":92.21,"high":96.91,"low":87.26,"close":92.42,"volume":1205011,"count":13167,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGEE"},"trade":{"ms_of_day":55496906,"sequence":41907461,"size":10,"condition":115,"price":92.4237,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55496908,"bid_size":436,"bid_exchange":29,"bid":14.37,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":14.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55496911,"open":14.45,"high":14.52,"low":13.82,"close":14.39,"volume":412021,"count":8654,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55496911,"sequence":41907465,"size":100,"condition":0,"price":14.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55496911,"bid_size":157,"bid_exchange":29,"bid":14.38,"bid_condition":0,"ask_size":339,"ask_exchange":29,"ask":14.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55496911,"open":14.45,"high":14.52,"low":13.82,"close":14.39,"volume":412121,"count":8655,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55496911,"sequence":41907466,"size":100,"condition":95,"price":14.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55496911,"bid_size":157,"bid_exchange":29,"bid":14.38,"bid_condition":0,"ask_size":339,"ask_exchange":29,"ask":14.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55496911,"open":14.45,"high":14.52,"low":13.82,"close":14.39,"volume":412221,"count":8656,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55496911,"sequence":41907467,"size":100,"condition":95,"price":14.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55496912,"bid_size":50,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":339,"ask_exchange":29,"ask":14.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55496912,"open":14.45,"high":14.52,"low":13.82,"close":14.39,"volume":412225,"count":8657,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55496912,"sequence":41907469,"size":4,"condition":115,"price":14.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55496912,"bid_size":50,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":339,"ask_exchange":29,"ask":14.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55496912,"open":14.45,"high":14.52,"low":13.82,"close":14.38,"volume":412245,"count":8658,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55496912,"sequence":41907470,"size":20,"condition":96,"price":14.3899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55496912,"bid_size":50,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":339,"ask_exchange":29,"ask":14.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55496912,"open":14.45,"high":14.52,"low":13.82,"close":14.39,"volume":412274,"count":8659,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55496912,"sequence":41907471,"size":29,"condition":96,"price":14.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55496887,"bid_size":20600,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":27682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55496900,"open":10.61,"high":11.7,"low":10.61,"close":11.68,"volume":208247681,"count":91216,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55496900,"sequence":41907453,"size":8695,"condition":0,"price":11.6801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55496912,"bid_size":50,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":339,"ask_exchange":29,"ask":14.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55496912,"open":14.45,"high":14.52,"low":13.82,"close":14.39,"volume":412301,"count":8660,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55496912,"sequence":41907472,"size":27,"condition":96,"price":14.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55496912,"bid_size":50,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":339,"ask_exchange":29,"ask":14.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55496912,"open":14.45,"high":14.52,"low":13.82,"close":14.39,"volume":412302,"count":8661,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55496912,"sequence":41907473,"size":1,"condition":115,"price":14.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55496912,"bid_size":50,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":339,"ask_exchange":29,"ask":14.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55496913,"open":14.45,"high":14.52,"low":13.82,"close":14.39,"volume":412305,"count":8662,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55496913,"sequence":41907474,"size":3,"condition":115,"price":14.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496841,"bid_size":25,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":279.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496901,"open":275.25,"high":391.03,"low":168.5,"close":278.93,"volume":581402696,"count":6833732,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496901,"sequence":41907454,"size":80,"condition":115,"price":278.9344,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496841,"bid_size":25,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":279.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496902,"open":275.25,"high":391.03,"low":168.5,"close":278.93,"volume":581402716,"count":6833733,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496902,"sequence":41907455,"size":20,"condition":115,"price":278.9344,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTRX"},"quote":{"ms_of_day":55492914,"bid_size":400,"bid_exchange":29,"bid":6.82,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":6.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTRX"},"ohlc":{"ms_of_day":55496914,"open":8.24,"high":8.24,"low":6.59,"close":6.82,"volume":5033750,"count":40377,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTRX"},"trade":{"ms_of_day":55496914,"sequence":41907478,"size":1,"condition":115,"price":6.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55496904,"open":0.6416,"high":9.86,"low":0.52,"close":5.76,"volume":121855,"count":11146,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55496904,"sequence":41907458,"size":1,"condition":115,"price":5.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496902,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":279.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496910,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581402717,"count":6833734,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496910,"sequence":41907463,"size":1,"condition":115,"price":278.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPAR"},"quote":{"ms_of_day":55492018,"bid_size":63,"bid_exchange":29,"bid":121.28,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":121.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPAR"},"ohlc":{"ms_of_day":55496911,"open":130.37,"high":132.26,"low":117.78,"close":121.29,"volume":1399238,"count":46157,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPAR"},"trade":{"ms_of_day":55496911,"sequence":41907464,"size":1,"condition":115,"price":121.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIZZ"},"quote":{"ms_of_day":55478536,"bid_size":106,"bid_exchange":29,"bid":41.01,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":41.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIZZ"},"ohlc":{"ms_of_day":55496914,"open":40.31,"high":42.6,"low":38.51,"close":41.06,"volume":1312474,"count":28877,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIZZ"},"trade":{"ms_of_day":55496914,"sequence":41907476,"size":29,"condition":115,"price":41.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIZZ"},"quote":{"ms_of_day":55478536,"bid_size":106,"bid_exchange":29,"bid":41.01,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":41.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIZZ"},"ohlc":{"ms_of_day":55496914,"open":40.31,"high":42.6,"low":38.51,"close":41.06,"volume":1312483,"count":28878,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIZZ"},"trade":{"ms_of_day":55496914,"sequence":41907477,"size":9,"condition":115,"price":41.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55494590,"bid_size":22,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55496914,"open":59.98,"high":63.13,"low":58.55,"close":62.64,"volume":8663631,"count":114774,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55496914,"sequence":41907475,"size":100,"condition":4,"price":62.6487,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"quote":{"ms_of_day":55494354,"bid_size":390,"bid_exchange":29,"bid":59.92,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":59.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"ohlc":{"ms_of_day":55496915,"open":60.29,"high":61.28,"low":58.76,"close":59.955,"volume":534685,"count":12600,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"trade":{"ms_of_day":55496915,"sequence":41907479,"size":1,"condition":115,"price":59.955,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBPH"},"quote":{"ms_of_day":55495146,"bid_size":100,"bid_exchange":29,"bid":9.35,"bid_condition":0,"ask_size":1375,"ask_exchange":29,"ask":9.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBPH"},"ohlc":{"ms_of_day":55496926,"open":9.31,"high":9.92,"low":9.0,"close":9.35,"volume":1741418,"count":27562,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBPH"},"trade":{"ms_of_day":55496926,"sequence":41907505,"size":100,"condition":0,"price":9.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIZZ"},"quote":{"ms_of_day":55478536,"bid_size":106,"bid_exchange":29,"bid":41.01,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":41.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIZZ"},"ohlc":{"ms_of_day":55496916,"open":40.31,"high":42.6,"low":38.51,"close":41.04,"volume":1312497,"count":28879,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIZZ"},"trade":{"ms_of_day":55496916,"sequence":41907490,"size":14,"condition":115,"price":41.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIZZ"},"quote":{"ms_of_day":55478536,"bid_size":106,"bid_exchange":29,"bid":41.01,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":41.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIZZ"},"ohlc":{"ms_of_day":55496917,"open":40.31,"high":42.6,"low":38.51,"close":41.04,"volume":1312514,"count":28880,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIZZ"},"trade":{"ms_of_day":55496917,"sequence":41907491,"size":17,"condition":115,"price":41.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIZZ"},"quote":{"ms_of_day":55478536,"bid_size":106,"bid_exchange":29,"bid":41.01,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":41.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIZZ"},"ohlc":{"ms_of_day":55496917,"open":40.31,"high":42.6,"low":38.51,"close":41.04,"volume":1312515,"count":28881,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIZZ"},"trade":{"ms_of_day":55496917,"sequence":41907492,"size":1,"condition":115,"price":41.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"quote":{"ms_of_day":55496916,"bid_size":987,"bid_exchange":29,"bid":6.21,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":6.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"ohlc":{"ms_of_day":55496916,"open":6.06,"high":6.79,"low":5.67,"close":6.22,"volume":2899155,"count":23934,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"trade":{"ms_of_day":55496916,"sequence":41907482,"size":95,"condition":115,"price":6.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIZZ"},"quote":{"ms_of_day":55478536,"bid_size":106,"bid_exchange":29,"bid":41.01,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":41.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIZZ"},"ohlc":{"ms_of_day":55496917,"open":40.31,"high":42.6,"low":38.51,"close":41.04,"volume":1312516,"count":28882,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIZZ"},"trade":{"ms_of_day":55496917,"sequence":41907493,"size":1,"condition":115,"price":41.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIZZ"},"quote":{"ms_of_day":55478536,"bid_size":106,"bid_exchange":29,"bid":41.01,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":41.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIZZ"},"ohlc":{"ms_of_day":55496917,"open":40.31,"high":42.6,"low":38.51,"close":41.04,"volume":1312522,"count":28883,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIZZ"},"trade":{"ms_of_day":55496917,"sequence":41907494,"size":6,"condition":115,"price":41.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"quote":{"ms_of_day":55496916,"bid_size":987,"bid_exchange":29,"bid":6.21,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":6.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"ohlc":{"ms_of_day":55496916,"open":6.06,"high":6.79,"low":5.67,"close":6.22,"volume":2899160,"count":23935,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"trade":{"ms_of_day":55496916,"sequence":41907483,"size":5,"condition":115,"price":6.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55496587,"bid_size":604,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55496915,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57692225,"count":416336,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55496915,"sequence":41907480,"size":100,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55496927,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159332439,"count":113247,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55496927,"sequence":41907508,"size":2400,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"quote":{"ms_of_day":55496916,"bid_size":100,"bid_exchange":29,"bid":6.22,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":6.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"ohlc":{"ms_of_day":55496916,"open":6.06,"high":6.79,"low":5.67,"close":6.22,"volume":2899171,"count":23936,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"trade":{"ms_of_day":55496916,"sequence":41907484,"size":11,"condition":115,"price":6.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSC"},"quote":{"ms_of_day":55492428,"bid_size":131,"bid_exchange":29,"bid":136.88,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":137.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSC"},"ohlc":{"ms_of_day":55496915,"open":128.98,"high":137.19,"low":122.73,"close":136.92,"volume":1059890,"count":31665,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSC"},"trade":{"ms_of_day":55496915,"sequence":41907481,"size":3,"condition":115,"price":136.9273,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"quote":{"ms_of_day":55496916,"bid_size":100,"bid_exchange":29,"bid":6.22,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":6.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"ohlc":{"ms_of_day":55496916,"open":6.06,"high":6.79,"low":5.67,"close":6.22,"volume":2899271,"count":23937,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"trade":{"ms_of_day":55496916,"sequence":41907485,"size":100,"condition":95,"price":6.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"quote":{"ms_of_day":55496916,"bid_size":100,"bid_exchange":29,"bid":6.22,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":6.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"ohlc":{"ms_of_day":55496916,"open":6.06,"high":6.79,"low":5.67,"close":6.22,"volume":2899371,"count":23938,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"trade":{"ms_of_day":55496916,"sequence":41907486,"size":100,"condition":95,"price":6.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"quote":{"ms_of_day":55496916,"bid_size":287,"bid_exchange":29,"bid":6.22,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":6.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"ohlc":{"ms_of_day":55496916,"open":6.06,"high":6.79,"low":5.67,"close":6.22,"volume":2899398,"count":23939,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"trade":{"ms_of_day":55496916,"sequence":41907487,"size":27,"condition":115,"price":6.225,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"quote":{"ms_of_day":55496916,"bid_size":287,"bid_exchange":29,"bid":6.22,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":6.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"ohlc":{"ms_of_day":55496916,"open":6.06,"high":6.79,"low":5.67,"close":6.22,"volume":2899458,"count":23940,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"trade":{"ms_of_day":55496916,"sequence":41907488,"size":60,"condition":115,"price":6.225,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"quote":{"ms_of_day":55477232,"bid_size":202,"bid_exchange":29,"bid":6.25,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":6.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"ohlc":{"ms_of_day":55496919,"open":4.57,"high":8.08,"low":4.49,"close":6.25,"volume":11862789,"count":50758,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"trade":{"ms_of_day":55496919,"sequence":41907496,"size":1,"condition":115,"price":6.2513,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"quote":{"ms_of_day":55496916,"bid_size":287,"bid_exchange":29,"bid":6.22,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":6.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"ohlc":{"ms_of_day":55496916,"open":6.06,"high":6.79,"low":5.67,"close":6.22,"volume":2899471,"count":23941,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"trade":{"ms_of_day":55496916,"sequence":41907489,"size":13,"condition":115,"price":6.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTA"},"quote":{"ms_of_day":55496919,"bid_size":190,"bid_exchange":29,"bid":33.07,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":33.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTA"},"ohlc":{"ms_of_day":55496919,"open":34.93,"high":36.99,"low":32.59,"close":33.08,"volume":4007127,"count":56441,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTA"},"trade":{"ms_of_day":55496919,"sequence":41907497,"size":100,"condition":0,"price":33.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VHC"},"quote":{"ms_of_day":55446860,"bid_size":5,"bid_exchange":29,"bid":7.25,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":7.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VHC"},"ohlc":{"ms_of_day":55496918,"open":9.025,"high":9.319,"low":7.25,"close":7.3,"volume":10800,"count":357,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VHC"},"trade":{"ms_of_day":55496918,"sequence":41907495,"size":1,"condition":115,"price":7.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55496922,"bid_size":148,"bid_exchange":29,"bid":14.38,"bid_condition":0,"ask_size":339,"ask_exchange":29,"ask":14.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55496922,"open":14.45,"high":14.52,"low":13.82,"close":14.39,"volume":412405,"count":8663,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55496922,"sequence":41907498,"size":100,"condition":0,"price":14.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55496587,"bid_size":604,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55496922,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57692325,"count":416337,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55496922,"sequence":41907499,"size":100,"condition":95,"price":21.56,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"quote":{"ms_of_day":55496924,"bid_size":721,"bid_exchange":29,"bid":6.22,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":6.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"ohlc":{"ms_of_day":55496925,"open":6.06,"high":6.79,"low":5.67,"close":6.23,"volume":2899481,"count":23942,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"trade":{"ms_of_day":55496925,"sequence":41907502,"size":10,"condition":115,"price":6.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55496922,"bid_size":148,"bid_exchange":29,"bid":14.38,"bid_condition":0,"ask_size":339,"ask_exchange":29,"ask":14.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55496922,"open":14.45,"high":14.52,"low":13.82,"close":14.39,"volume":412425,"count":8664,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55496922,"sequence":41907500,"size":20,"condition":96,"price":14.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55496922,"bid_size":148,"bid_exchange":29,"bid":14.38,"bid_condition":0,"ask_size":339,"ask_exchange":29,"ask":14.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55496923,"open":14.45,"high":14.52,"low":13.82,"close":14.39,"volume":412525,"count":8665,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55496923,"sequence":41907501,"size":100,"condition":0,"price":14.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCT"},"quote":{"ms_of_day":55487773,"bid_size":1586,"bid_exchange":29,"bid":7.45,"bid_condition":0,"ask_size":806,"ask_exchange":29,"ask":7.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCT"},"ohlc":{"ms_of_day":55496927,"open":9.4,"high":10.1,"low":7.31,"close":7.44,"volume":7518908,"count":61848,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCT"},"trade":{"ms_of_day":55496927,"sequence":41907506,"size":6,"condition":115,"price":7.4444,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"quote":{"ms_of_day":55496916,"bid_size":2300,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":5766,"ask_exchange":29,"ask":1.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"ohlc":{"ms_of_day":55496927,"open":1.23,"high":1.38,"low":1.18,"close":1.26,"volume":12867424,"count":16800,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"trade":{"ms_of_day":55496927,"sequence":41907507,"size":100,"condition":0,"price":1.265,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"quote":{"ms_of_day":55496924,"bid_size":721,"bid_exchange":29,"bid":6.22,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":6.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"ohlc":{"ms_of_day":55496925,"open":6.06,"high":6.79,"low":5.67,"close":6.23,"volume":2899491,"count":23943,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"trade":{"ms_of_day":55496925,"sequence":41907503,"size":10,"condition":115,"price":6.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AON"},"quote":{"ms_of_day":55493422,"bid_size":11,"bid_exchange":29,"bid":399.29,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":399.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AON"},"ohlc":{"ms_of_day":55496926,"open":411.78,"high":412.32,"low":376.8,"close":399.34,"volume":1733655,"count":48451,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AON"},"trade":{"ms_of_day":55496926,"sequence":41907504,"size":1,"condition":115,"price":399.3416,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55490529,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55496936,"open":2.26,"high":2.52,"low":2.18,"close":2.4,"volume":197024141,"count":170954,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55496936,"sequence":41907530,"size":100,"condition":0,"price":2.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNA"},"quote":{"ms_of_day":55484792,"bid_size":4731,"bid_exchange":29,"bid":13.02,"bid_condition":0,"ask_size":917,"ask_exchange":29,"ask":13.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNA"},"ohlc":{"ms_of_day":55496937,"open":12.98,"high":13.09,"low":12.98,"close":13.02,"volume":4327900,"count":23378,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNA"},"trade":{"ms_of_day":55496937,"sequence":41907531,"size":3,"condition":115,"price":13.0263,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"quote":{"ms_of_day":55496887,"bid_size":5295,"bid_exchange":29,"bid":6.96,"bid_condition":0,"ask_size":2714,"ask_exchange":29,"ask":6.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"ohlc":{"ms_of_day":55496929,"open":5.45,"high":7.28,"low":5.09,"close":6.97,"volume":79028755,"count":125755,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"trade":{"ms_of_day":55496929,"sequence":41907510,"size":100,"condition":0,"price":6.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55496532,"bid_size":100,"bid_exchange":29,"bid":74.51,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":74.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55496929,"open":73.0,"high":78.61,"low":56.0,"close":74.52,"volume":8109279,"count":99406,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55496929,"sequence":41907509,"size":400,"condition":0,"price":74.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55496929,"bid_size":14,"bid_exchange":29,"bid":110.94,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55496929,"open":119.0,"high":120.99,"low":110.42,"close":110.95,"volume":13238025,"count":231136,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55496929,"sequence":41907512,"size":5,"condition":115,"price":110.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55496532,"bid_size":100,"bid_exchange":29,"bid":74.51,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":74.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55496930,"open":73.0,"high":78.61,"low":56.0,"close":74.52,"volume":8109298,"count":99407,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55496930,"sequence":41907521,"size":19,"condition":115,"price":74.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55496929,"bid_size":14,"bid_exchange":29,"bid":110.94,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55496929,"open":119.0,"high":120.99,"low":110.42,"close":110.95,"volume":13238098,"count":231137,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55496929,"sequence":41907513,"size":73,"condition":115,"price":110.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"quote":{"ms_of_day":55496916,"bid_size":2300,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":5766,"ask_exchange":29,"ask":1.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"ohlc":{"ms_of_day":55496929,"open":1.23,"high":1.38,"low":1.18,"close":1.26,"volume":12867524,"count":16801,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"trade":{"ms_of_day":55496929,"sequence":41907511,"size":100,"condition":0,"price":1.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55496929,"bid_size":14,"bid_exchange":29,"bid":110.94,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55496929,"open":119.0,"high":120.99,"low":110.42,"close":110.95,"volume":13238100,"count":231138,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55496929,"sequence":41907514,"size":2,"condition":115,"price":110.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55496922,"bid_size":704,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55496930,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57692425,"count":416338,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55496930,"sequence":41907522,"size":100,"condition":0,"price":21.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55496929,"bid_size":14,"bid_exchange":29,"bid":110.94,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55496929,"open":119.0,"high":120.99,"low":110.42,"close":110.95,"volume":13238137,"count":231139,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55496929,"sequence":41907515,"size":37,"condition":115,"price":110.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55496929,"bid_size":14,"bid_exchange":29,"bid":110.94,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55496929,"open":119.0,"high":120.99,"low":110.42,"close":110.95,"volume":13238152,"count":231140,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55496929,"sequence":41907516,"size":15,"condition":115,"price":110.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55496598,"bid_size":23879,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16452,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55496933,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393969837,"count":486808,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55496933,"sequence":41907526,"size":20,"condition":115,"price":9.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55496929,"bid_size":14,"bid_exchange":29,"bid":110.94,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55496929,"open":119.0,"high":120.99,"low":110.42,"close":110.95,"volume":13238252,"count":231141,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55496929,"sequence":41907517,"size":100,"condition":0,"price":110.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55496929,"bid_size":14,"bid_exchange":29,"bid":110.94,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55496929,"open":119.0,"high":120.99,"low":110.42,"close":110.95,"volume":13238452,"count":231142,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55496929,"sequence":41907518,"size":200,"condition":0,"price":110.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55496929,"bid_size":14,"bid_exchange":29,"bid":110.94,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55496929,"open":119.0,"high":120.99,"low":110.42,"close":110.95,"volume":13238552,"count":231143,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55496929,"sequence":41907519,"size":100,"condition":0,"price":110.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55496929,"bid_size":14,"bid_exchange":29,"bid":110.94,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55496929,"open":119.0,"high":120.99,"low":110.42,"close":110.95,"volume":13238652,"count":231144,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55496929,"sequence":41907520,"size":100,"condition":0,"price":110.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55496930,"bid_size":10,"bid_exchange":29,"bid":110.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55496930,"open":119.0,"high":120.99,"low":110.42,"close":110.95,"volume":13238752,"count":231145,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55496930,"sequence":41907523,"size":100,"condition":0,"price":110.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55496930,"bid_size":10,"bid_exchange":29,"bid":110.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55496930,"open":119.0,"high":120.99,"low":110.42,"close":110.95,"volume":13238852,"count":231146,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55496930,"sequence":41907524,"size":100,"condition":0,"price":110.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55496930,"bid_size":10,"bid_exchange":29,"bid":110.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55496931,"open":119.0,"high":120.99,"low":110.42,"close":110.93,"volume":13238872,"count":231147,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55496931,"sequence":41907525,"size":20,"condition":96,"price":110.9386,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496902,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":279.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496934,"open":275.25,"high":391.03,"low":168.5,"close":278.96,"volume":581402757,"count":6833735,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496934,"sequence":41907527,"size":40,"condition":115,"price":278.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55496930,"bid_size":10,"bid_exchange":29,"bid":110.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55496934,"open":119.0,"high":120.99,"low":110.42,"close":110.95,"volume":13238892,"count":231148,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55496934,"sequence":41907528,"size":20,"condition":115,"price":110.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496902,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":279.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496935,"open":275.25,"high":391.03,"low":168.5,"close":278.98,"volume":581402807,"count":6833736,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496935,"sequence":41907529,"size":50,"condition":115,"price":278.9831,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496902,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":279.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496937,"open":275.25,"high":391.03,"low":168.5,"close":278.95,"volume":581402906,"count":6833737,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496937,"sequence":41907532,"size":99,"condition":115,"price":278.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTI"},"quote":{"ms_of_day":55496940,"bid_size":379,"bid_exchange":29,"bid":3.75,"bid_condition":0,"ask_size":1718,"ask_exchange":29,"ask":3.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTI"},"ohlc":{"ms_of_day":55496941,"open":3.85,"high":3.9,"low":3.15,"close":3.75,"volume":1882392,"count":13843,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTI"},"trade":{"ms_of_day":55496941,"sequence":41907536,"size":24,"condition":96,"price":3.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASAN"},"quote":{"ms_of_day":55494775,"bid_size":11,"bid_exchange":29,"bid":14.86,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASAN"},"ohlc":{"ms_of_day":55496941,"open":19.26,"high":19.86,"low":12.91,"close":14.87,"volume":9035055,"count":118877,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASAN"},"trade":{"ms_of_day":55496941,"sequence":41907538,"size":2,"condition":115,"price":14.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496902,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":279.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55496937,"open":275.25,"high":391.03,"low":168.5,"close":278.95,"volume":581403107,"count":6833738,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55496937,"sequence":41907533,"size":201,"condition":0,"price":278.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"quote":{"ms_of_day":55455334,"bid_size":35,"bid_exchange":29,"bid":93.24,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":93.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"ohlc":{"ms_of_day":55496939,"open":95.5,"high":97.201,"low":90.5,"close":93.29,"volume":2431093,"count":63668,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"trade":{"ms_of_day":55496939,"sequence":41907534,"size":1,"condition":115,"price":93.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"quote":{"ms_of_day":55455334,"bid_size":35,"bid_exchange":29,"bid":93.24,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":93.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"ohlc":{"ms_of_day":55496940,"open":95.5,"high":97.201,"low":90.5,"close":93.325,"volume":2431095,"count":63669,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"trade":{"ms_of_day":55496940,"sequence":41907535,"size":2,"condition":115,"price":93.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55496930,"bid_size":10,"bid_exchange":29,"bid":110.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55496944,"open":119.0,"high":120.99,"low":110.42,"close":110.93,"volume":13238893,"count":231149,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55496944,"sequence":41907542,"size":1,"condition":96,"price":110.9381,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55496944,"bid_size":48,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":53.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55496944,"open":53.98,"high":59.5,"low":42.89,"close":53.19,"volume":47978324,"count":492888,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55496944,"sequence":41907541,"size":200,"condition":0,"price":53.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55495905,"bid_size":3200,"bid_exchange":29,"bid":14.41,"bid_condition":0,"ask_size":18689,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55496941,"open":13.45,"high":14.56,"low":12.51,"close":14.41,"volume":53509591,"count":177479,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55496941,"sequence":41907537,"size":64,"condition":115,"price":14.415,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSTK"},"quote":{"ms_of_day":55496945,"bid_size":307,"bid_exchange":29,"bid":18.23,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":18.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSTK"},"ohlc":{"ms_of_day":55496945,"open":20.75,"high":21.0,"low":18.1,"close":18.23,"volume":857123,"count":19420,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSTK"},"trade":{"ms_of_day":55496945,"sequence":41907543,"size":28,"condition":115,"price":18.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"quote":{"ms_of_day":55496936,"bid_size":878,"bid_exchange":29,"bid":40.19,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":40.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"ohlc":{"ms_of_day":55496946,"open":36.7,"high":44.38,"low":35.4,"close":40.18,"volume":45520942,"count":382701,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"trade":{"ms_of_day":55496946,"sequence":41907546,"size":15,"condition":96,"price":40.1806,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFG"},"quote":{"ms_of_day":55489165,"bid_size":6,"bid_exchange":29,"bid":41.24,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":41.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFG"},"ohlc":{"ms_of_day":55496943,"open":41.13,"high":41.65,"low":40.26,"close":41.24,"volume":440178,"count":15587,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFG"},"trade":{"ms_of_day":55496943,"sequence":41907539,"size":1,"condition":115,"price":41.2423,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATAT"},"quote":{"ms_of_day":55494277,"bid_size":1016,"bid_exchange":29,"bid":29.22,"bid_condition":0,"ask_size":414,"ask_exchange":29,"ask":29.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATAT"},"ohlc":{"ms_of_day":55496948,"open":29.9,"high":30.81,"low":28.0,"close":29.26,"volume":2276753,"count":23353,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATAT"},"trade":{"ms_of_day":55496948,"sequence":41907548,"size":100,"condition":4,"price":29.2688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"quote":{"ms_of_day":55478312,"bid_size":75,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"ohlc":{"ms_of_day":55496943,"open":9.73,"high":11.76,"low":8.14,"close":8.46,"volume":1541149,"count":19497,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"trade":{"ms_of_day":55496943,"sequence":41907540,"size":23,"condition":115,"price":8.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNGX"},"quote":{"ms_of_day":55495176,"bid_size":2900,"bid_exchange":29,"bid":1.62,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":1.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNGX"},"ohlc":{"ms_of_day":55496946,"open":2.17,"high":2.24,"low":1.48,"close":1.62,"volume":3477099,"count":20105,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNGX"},"trade":{"ms_of_day":55496946,"sequence":41907545,"size":29,"condition":115,"price":1.625,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACM"},"quote":{"ms_of_day":55454082,"bid_size":200,"bid_exchange":29,"bid":94.95,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":95.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACM"},"ohlc":{"ms_of_day":55496952,"open":95.99,"high":97.62,"low":93.0,"close":95.04,"volume":2139558,"count":48578,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACM"},"trade":{"ms_of_day":55496952,"sequence":41907552,"size":75,"condition":115,"price":95.0472,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55496796,"bid_size":250,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55496948,"open":396.67,"high":422.54,"low":362.97,"close":392.11,"volume":111081533,"count":1560124,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55496948,"sequence":41907549,"size":1,"condition":96,"price":392.1173,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"quote":{"ms_of_day":55484275,"bid_size":201,"bid_exchange":29,"bid":0.1688,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"ohlc":{"ms_of_day":55496947,"open":0.27,"high":0.27,"low":0.156,"close":0.1694,"volume":10104447,"count":32655,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"trade":{"ms_of_day":55496947,"sequence":41907547,"size":1,"condition":115,"price":0.1694,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEZL"},"quote":{"ms_of_day":55478256,"bid_size":6,"bid_exchange":29,"bid":225.71,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":226.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEZL"},"ohlc":{"ms_of_day":55496945,"open":263.49,"high":279.02,"low":205.0,"close":225.69,"volume":737283,"count":26228,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEZL"},"trade":{"ms_of_day":55496945,"sequence":41907544,"size":7,"condition":115,"price":225.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVER"},"quote":{"ms_of_day":55488086,"bid_size":447,"bid_exchange":29,"bid":28.0,"bid_condition":0,"ask_size":589,"ask_exchange":29,"ask":28.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVER"},"ohlc":{"ms_of_day":55496952,"open":25.9,"high":30.03,"low":24.0,"close":27.99,"volume":6212582,"count":77129,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVER"},"trade":{"ms_of_day":55496952,"sequence":41907550,"size":11,"condition":115,"price":27.9943,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55496633,"bid_size":200,"bid_exchange":29,"bid":46.43,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":46.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55496953,"open":55.8,"high":57.1,"low":44.23,"close":46.44,"volume":46651718,"count":469022,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55496953,"sequence":41907554,"size":500,"condition":0,"price":46.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"quote":{"ms_of_day":55495812,"bid_size":1296,"bid_exchange":29,"bid":10.23,"bid_condition":0,"ask_size":553,"ask_exchange":29,"ask":10.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"ohlc":{"ms_of_day":55496952,"open":9.49,"high":10.44,"low":9.2,"close":10.23,"volume":3510475,"count":35341,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"trade":{"ms_of_day":55496952,"sequence":41907551,"size":100,"condition":0,"price":10.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55496633,"bid_size":200,"bid_exchange":29,"bid":46.43,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":46.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55496954,"open":55.8,"high":57.1,"low":44.23,"close":46.44,"volume":46651748,"count":469023,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55496954,"sequence":41907558,"size":30,"condition":96,"price":46.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55496906,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":182.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55496952,"open":194.27,"high":201.16,"low":178.29,"close":181.95,"volume":379820,"count":13612,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55496952,"sequence":41907553,"size":1,"condition":115,"price":181.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496892,"bid_size":100,"bid_exchange":29,"bid":17.36,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55496953,"open":14.61,"high":17.365,"low":14.21,"close":17.365,"volume":1908010,"count":37116,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55496953,"sequence":41907555,"size":1,"condition":115,"price":17.365,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRRK"},"quote":{"ms_of_day":55495320,"bid_size":502,"bid_exchange":29,"bid":32.82,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRRK"},"ohlc":{"ms_of_day":55496953,"open":32.01,"high":35.33,"low":31.15,"close":32.86,"volume":2244271,"count":27718,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRRK"},"trade":{"ms_of_day":55496953,"sequence":41907556,"size":4,"condition":115,"price":32.8629,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"quote":{"ms_of_day":55495628,"bid_size":51,"bid_exchange":29,"bid":212.9,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":213.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"ohlc":{"ms_of_day":55496954,"open":213.66,"high":225.21,"low":185.0,"close":212.91,"volume":5708058,"count":114314,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"trade":{"ms_of_day":55496954,"sequence":41907557,"size":5,"condition":115,"price":212.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CM"},"quote":{"ms_of_day":55491153,"bid_size":510,"bid_exchange":29,"bid":57.38,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":57.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CM"},"ohlc":{"ms_of_day":55496963,"open":58.25,"high":60.09,"low":54.01,"close":57.347,"volume":2932608,"count":37836,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CM"},"trade":{"ms_of_day":55496963,"sequence":41907567,"size":100,"condition":4,"price":57.3478,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACON"},"quote":{"ms_of_day":55351248,"bid_size":605,"bid_exchange":29,"bid":0.52,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":0.535,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACON"},"ohlc":{"ms_of_day":55496960,"open":1.19,"high":1.24,"low":0.5,"close":0.53,"volume":7002613,"count":21364,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACON"},"trade":{"ms_of_day":55496960,"sequence":41907563,"size":1,"condition":115,"price":0.5325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55491766,"bid_size":33,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55496960,"open":1048.5,"high":1064.28,"low":887.0,"close":942.48,"volume":12980283,"count":571249,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55496960,"sequence":41907565,"size":30,"condition":115,"price":942.4824,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTI"},"quote":{"ms_of_day":55496955,"bid_size":279,"bid_exchange":29,"bid":3.75,"bid_condition":0,"ask_size":1818,"ask_exchange":29,"ask":3.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTI"},"ohlc":{"ms_of_day":55496955,"open":3.85,"high":3.9,"low":3.15,"close":3.75,"volume":1882492,"count":13844,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTI"},"trade":{"ms_of_day":55496955,"sequence":41907559,"size":100,"condition":95,"price":3.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55495030,"bid_size":1,"bid_exchange":29,"bid":100.18,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55496964,"open":107.14,"high":109.16,"low":92.44,"close":100.19,"volume":38852747,"count":419721,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55496964,"sequence":41907569,"size":1,"condition":115,"price":100.1996,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"quote":{"ms_of_day":55496959,"bid_size":352,"bid_exchange":29,"bid":20.79,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":20.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"ohlc":{"ms_of_day":55496962,"open":21.09,"high":22.5,"low":20.18,"close":20.79,"volume":5962879,"count":29514,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"trade":{"ms_of_day":55496962,"sequence":41907566,"size":12,"condition":115,"price":20.795,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCB"},"quote":{"ms_of_day":55487638,"bid_size":5,"bid_exchange":29,"bid":92.59,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":93.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCB"},"ohlc":{"ms_of_day":55496964,"open":99.51,"high":105.74,"low":80.74,"close":92.62,"volume":1461865,"count":25783,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCB"},"trade":{"ms_of_day":55496964,"sequence":41907568,"size":1,"condition":115,"price":92.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"quote":{"ms_of_day":55496461,"bid_size":10,"bid_exchange":29,"bid":75.47,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":75.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"ohlc":{"ms_of_day":55496956,"open":75.0,"high":75.7,"low":71.01,"close":75.505,"volume":2341516,"count":55216,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"trade":{"ms_of_day":55496956,"sequence":41907560,"size":1,"condition":115,"price":75.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATL"},"quote":{"ms_of_day":55485001,"bid_size":100,"bid_exchange":29,"bid":26.93,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":27.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATL"},"ohlc":{"ms_of_day":55496966,"open":26.9,"high":28.0,"low":24.08,"close":27.01,"volume":1166686,"count":20240,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATL"},"trade":{"ms_of_day":55496966,"sequence":41907570,"size":1,"condition":115,"price":27.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"quote":{"ms_of_day":55496461,"bid_size":10,"bid_exchange":29,"bid":75.47,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":75.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"ohlc":{"ms_of_day":55496958,"open":75.0,"high":75.7,"low":71.01,"close":75.505,"volume":2341517,"count":55217,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"trade":{"ms_of_day":55496958,"sequence":41907561,"size":1,"condition":115,"price":75.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"quote":{"ms_of_day":55496461,"bid_size":10,"bid_exchange":29,"bid":75.47,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":75.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"ohlc":{"ms_of_day":55496958,"open":75.0,"high":75.7,"low":71.01,"close":75.505,"volume":2341520,"count":55218,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"trade":{"ms_of_day":55496958,"sequence":41907562,"size":3,"condition":115,"price":75.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"quote":{"ms_of_day":55434724,"bid_size":116,"bid_exchange":29,"bid":24.88,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":24.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"ohlc":{"ms_of_day":55496960,"open":25.44,"high":27.9,"low":23.4,"close":24.89,"volume":2384552,"count":46807,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"trade":{"ms_of_day":55496960,"sequence":41907564,"size":2,"condition":115,"price":24.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOMB"},"quote":{"ms_of_day":55489656,"bid_size":33,"bid_exchange":29,"bid":28.69,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":28.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOMB"},"ohlc":{"ms_of_day":55496968,"open":29.1,"high":29.41,"low":27.0,"close":28.7,"volume":1861130,"count":40525,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOMB"},"trade":{"ms_of_day":55496968,"sequence":41907572,"size":1,"condition":115,"price":28.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLX"},"quote":{"ms_of_day":55487718,"bid_size":1632,"bid_exchange":29,"bid":8.56,"bid_condition":0,"ask_size":625,"ask_exchange":29,"ask":8.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLX"},"ohlc":{"ms_of_day":55496969,"open":8.47,"high":9.01,"low":7.61,"close":8.56,"volume":5079465,"count":50178,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLX"},"trade":{"ms_of_day":55496969,"sequence":41907576,"size":15,"condition":115,"price":8.5642,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXSM"},"quote":{"ms_of_day":55496398,"bid_size":100,"bid_exchange":29,"bid":121.51,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":121.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXSM"},"ohlc":{"ms_of_day":55496970,"open":125.01,"high":134.0,"low":112.84,"close":121.6,"volume":3169436,"count":64602,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXSM"},"trade":{"ms_of_day":55496970,"sequence":41907578,"size":6,"condition":115,"price":121.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55496942,"bid_size":147,"bid_exchange":29,"bid":173.46,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":173.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55496970,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175714827,"count":1514935,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55496970,"sequence":41907579,"size":1,"condition":115,"price":173.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADUS"},"quote":{"ms_of_day":55478219,"bid_size":202,"bid_exchange":29,"bid":97.19,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":97.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADUS"},"ohlc":{"ms_of_day":55496974,"open":93.99,"high":98.24,"low":89.28,"close":97.47,"volume":1253953,"count":28809,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADUS"},"trade":{"ms_of_day":55496974,"sequence":41907585,"size":1,"condition":115,"price":97.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55496287,"bid_size":1677,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55496972,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21329749,"count":271824,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55496972,"sequence":41907580,"size":1000,"condition":0,"price":66.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARR"},"quote":{"ms_of_day":55478361,"bid_size":405,"bid_exchange":29,"bid":14.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":14.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARR"},"ohlc":{"ms_of_day":55496968,"open":12.66,"high":15.3,"low":12.33,"close":14.92,"volume":4231470,"count":69221,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARR"},"trade":{"ms_of_day":55496968,"sequence":41907571,"size":15,"condition":115,"price":14.9227,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"quote":{"ms_of_day":55495972,"bid_size":3,"bid_exchange":29,"bid":63.42,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":63.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"ohlc":{"ms_of_day":55496973,"open":65.53,"high":88.79,"low":59.31,"close":63.45,"volume":6871166,"count":81528,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"trade":{"ms_of_day":55496973,"sequence":41907582,"size":1,"condition":115,"price":63.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PB"},"quote":{"ms_of_day":55486113,"bid_size":39,"bid_exchange":29,"bid":71.67,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":71.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PB"},"ohlc":{"ms_of_day":55496973,"open":71.32,"high":72.1,"low":70.91,"close":71.76,"volume":148245,"count":4069,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PB"},"trade":{"ms_of_day":55496973,"sequence":41907583,"size":1,"condition":115,"price":71.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55496969,"bid_size":2051,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55496969,"open":10.06,"high":10.37,"low":9.07,"close":9.29,"volume":15408617,"count":86723,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55496969,"sequence":41907573,"size":2,"condition":115,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55496969,"bid_size":2051,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55496969,"open":10.06,"high":10.37,"low":9.07,"close":9.29,"volume":15408618,"count":86724,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55496969,"sequence":41907574,"size":1,"condition":115,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55496969,"bid_size":2051,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55496969,"open":10.06,"high":10.37,"low":9.07,"close":9.29,"volume":15408620,"count":86725,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55496969,"sequence":41907575,"size":2,"condition":115,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55496969,"bid_size":1951,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55496969,"open":10.06,"high":10.37,"low":9.07,"close":9.29,"volume":15408625,"count":86726,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55496969,"sequence":41907577,"size":5,"condition":115,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDEX"},"quote":{"ms_of_day":55408327,"bid_size":1,"bid_exchange":29,"bid":49.41,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":49.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDEX"},"ohlc":{"ms_of_day":55496973,"open":34.72,"high":52.61,"low":32.93,"close":49.9,"volume":174124,"count":5390,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDEX"},"trade":{"ms_of_day":55496973,"sequence":41907581,"size":1,"condition":115,"price":49.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496973,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":421,"ask_exchange":29,"ask":4.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55496973,"open":0.6689,"high":6.66,"low":0.65,"close":4.07,"volume":28273548,"count":105359,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55496973,"sequence":41907584,"size":20,"condition":115,"price":4.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"quote":{"ms_of_day":55494830,"bid_size":2,"bid_exchange":29,"bid":161.11,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":161.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"ohlc":{"ms_of_day":55496974,"open":189.9,"high":189.9,"low":159.67,"close":161.225,"volume":1075622,"count":37923,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"trade":{"ms_of_day":55496974,"sequence":41907586,"size":16,"condition":115,"price":161.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNKD"},"quote":{"ms_of_day":55488201,"bid_size":4038,"bid_exchange":29,"bid":5.08,"bid_condition":0,"ask_size":4004,"ask_exchange":29,"ask":5.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNKD"},"ohlc":{"ms_of_day":55496975,"open":5.4,"high":6.53,"low":5.02,"close":5.08,"volume":6562756,"count":32582,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNKD"},"trade":{"ms_of_day":55496975,"sequence":41907587,"size":100,"condition":0,"price":5.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXRX"},"quote":{"ms_of_day":55496969,"bid_size":2201,"bid_exchange":29,"bid":0.3477,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":0.3478,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXRX"},"ohlc":{"ms_of_day":55496977,"open":0.34,"high":0.426,"low":0.314,"close":0.347,"volume":19478799,"count":23391,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXRX"},"trade":{"ms_of_day":55496977,"sequence":41907589,"size":1800,"condition":0,"price":0.3478,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496973,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":421,"ask_exchange":29,"ask":4.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55496981,"open":0.6689,"high":6.66,"low":0.65,"close":4.069,"volume":28273748,"count":105360,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55496981,"sequence":41907593,"size":200,"condition":0,"price":4.069,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLX"},"quote":{"ms_of_day":55496978,"bid_size":159,"bid_exchange":29,"bid":16.39,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":16.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLX"},"ohlc":{"ms_of_day":55496978,"open":15.9,"high":16.57,"low":15.39,"close":16.39,"volume":917661,"count":20842,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLX"},"trade":{"ms_of_day":55496978,"sequence":41907590,"size":3,"condition":115,"price":16.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"quote":{"ms_of_day":55495030,"bid_size":514,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":24.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"ohlc":{"ms_of_day":55496984,"open":23.51,"high":25.01,"low":22.36,"close":24.95,"volume":3582221,"count":53897,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"trade":{"ms_of_day":55496984,"sequence":41907597,"size":13,"condition":96,"price":24.9529,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"quote":{"ms_of_day":55496631,"bid_size":30,"bid_exchange":29,"bid":53.86,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":53.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"ohlc":{"ms_of_day":55496977,"open":50.39,"high":54.89,"low":48.58,"close":53.854,"volume":2171686,"count":31909,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"trade":{"ms_of_day":55496977,"sequence":41907588,"size":1,"condition":115,"price":53.8548,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBTA"},"quote":{"ms_of_day":55478221,"bid_size":133,"bid_exchange":29,"bid":45.0,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":45.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBTA"},"ohlc":{"ms_of_day":55496979,"open":32.08,"high":45.25,"low":31.25,"close":45.11,"volume":2179876,"count":48187,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBTA"},"trade":{"ms_of_day":55496979,"sequence":41907591,"size":1,"condition":115,"price":45.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPY"},"quote":{"ms_of_day":55491536,"bid_size":60,"bid_exchange":29,"bid":60.66,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":61.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPY"},"ohlc":{"ms_of_day":55496984,"open":59.33,"high":62.44,"low":56.99,"close":61.1,"volume":21805,"count":1374,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPY"},"trade":{"ms_of_day":55496984,"sequence":41907596,"size":1,"condition":115,"price":61.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELY"},"quote":{"ms_of_day":55487787,"bid_size":232,"bid_exchange":29,"bid":21.32,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":21.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELY"},"ohlc":{"ms_of_day":55496980,"open":23.0,"high":26.45,"low":18.51,"close":21.33,"volume":22068609,"count":157435,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELY"},"trade":{"ms_of_day":55496980,"sequence":41907592,"size":200,"condition":0,"price":21.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":36,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496988,"open":35.64,"high":37.89,"low":28.31,"close":32.155,"volume":11589685,"count":150233,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496988,"sequence":41907600,"size":25,"condition":115,"price":32.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLBT"},"quote":{"ms_of_day":55494717,"bid_size":9,"bid_exchange":29,"bid":19.61,"bid_condition":0,"ask_size":509,"ask_exchange":29,"ask":19.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLBT"},"ohlc":{"ms_of_day":55496981,"open":19.09,"high":20.37,"low":17.5,"close":19.61,"volume":4572305,"count":42677,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLBT"},"trade":{"ms_of_day":55496981,"sequence":41907594,"size":2,"condition":115,"price":19.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"quote":{"ms_of_day":55493229,"bid_size":235,"bid_exchange":29,"bid":101.15,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":101.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"ohlc":{"ms_of_day":55496983,"open":101.12,"high":103.37,"low":92.04,"close":101.15,"volume":2301920,"count":63778,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"trade":{"ms_of_day":55496983,"sequence":41907595,"size":1,"condition":115,"price":101.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"quote":{"ms_of_day":55492042,"bid_size":349,"bid_exchange":29,"bid":145.74,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":145.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"ohlc":{"ms_of_day":55496992,"open":150.35,"high":156.29,"low":140.93,"close":145.775,"volume":6878574,"count":140481,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"trade":{"ms_of_day":55496992,"sequence":41907603,"size":1,"condition":115,"price":145.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55495365,"bid_size":36,"bid_exchange":29,"bid":207.22,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55496997,"open":202.0,"high":208.55,"low":189.37,"close":207.2,"volume":6560163,"count":101778,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55496997,"sequence":41907607,"size":21,"condition":115,"price":207.2052,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"quote":{"ms_of_day":55478766,"bid_size":5,"bid_exchange":29,"bid":346.02,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":346.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"ohlc":{"ms_of_day":55496999,"open":363.99,"high":368.0,"low":339.19,"close":346.03,"volume":4874072,"count":119724,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"trade":{"ms_of_day":55496999,"sequence":41907609,"size":4,"condition":96,"price":346.0371,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55494941,"bid_size":6,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55497000,"open":362.77,"high":366.89,"low":315.92,"close":350.05,"volume":24425556,"count":519064,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55497000,"sequence":41907611,"size":69,"condition":115,"price":350.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55496965,"bid_size":270,"bid_exchange":29,"bid":20.36,"bid_condition":0,"ask_size":1201,"ask_exchange":29,"ask":20.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55496995,"open":21.03,"high":21.23,"low":17.65,"close":20.38,"volume":2052523,"count":29530,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55496995,"sequence":41907606,"size":56,"condition":115,"price":20.385,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"quote":{"ms_of_day":55496987,"bid_size":6,"bid_exchange":29,"bid":175.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":175.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"ohlc":{"ms_of_day":55496987,"open":197.51,"high":199.98,"low":165.22,"close":175.48,"volume":5289186,"count":77476,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"trade":{"ms_of_day":55496987,"sequence":41907598,"size":4,"condition":115,"price":175.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"quote":{"ms_of_day":55496987,"bid_size":6,"bid_exchange":29,"bid":175.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":175.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"ohlc":{"ms_of_day":55496987,"open":197.51,"high":199.98,"low":165.22,"close":175.48,"volume":5289196,"count":77477,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"trade":{"ms_of_day":55496987,"sequence":41907599,"size":10,"condition":115,"price":175.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"quote":{"ms_of_day":55496694,"bid_size":1104,"bid_exchange":29,"bid":30.09,"bid_condition":0,"ask_size":1509,"ask_exchange":29,"ask":30.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"ohlc":{"ms_of_day":55496997,"open":30.37,"high":30.89,"low":28.7,"close":30.09,"volume":54547904,"count":175739,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"trade":{"ms_of_day":55496997,"sequence":41907608,"size":41,"condition":115,"price":30.0913,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"quote":{"ms_of_day":55497000,"bid_size":24,"bid_exchange":29,"bid":44.94,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":44.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"ohlc":{"ms_of_day":55497000,"open":50.44,"high":50.89,"low":44.39,"close":44.95,"volume":1852426,"count":36742,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"trade":{"ms_of_day":55497000,"sequence":41907612,"size":100,"condition":0,"price":44.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"quote":{"ms_of_day":55497001,"bid_size":24,"bid_exchange":29,"bid":44.92,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":44.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"ohlc":{"ms_of_day":55497001,"open":50.44,"high":50.89,"low":44.39,"close":44.94,"volume":1852450,"count":36743,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"trade":{"ms_of_day":55497001,"sequence":41907613,"size":24,"condition":115,"price":44.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZION"},"quote":{"ms_of_day":55476365,"bid_size":20,"bid_exchange":29,"bid":50.67,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":50.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZION"},"ohlc":{"ms_of_day":55497002,"open":49.47,"high":51.0,"low":48.7,"close":50.68,"volume":2174254,"count":30842,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZION"},"trade":{"ms_of_day":55497002,"sequence":41907615,"size":2,"condition":115,"price":50.6846,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55496806,"bid_size":265,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":358,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55496999,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18908766,"count":193414,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55496999,"sequence":41907610,"size":1,"condition":115,"price":48.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":36,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55496991,"open":35.64,"high":37.89,"low":28.31,"close":32.155,"volume":11589710,"count":150234,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55496991,"sequence":41907601,"size":25,"condition":115,"price":32.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"quote":{"ms_of_day":55497001,"bid_size":13485,"bid_exchange":29,"bid":78.73,"bid_condition":0,"ask_size":2800,"ask_exchange":29,"ask":78.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"ohlc":{"ms_of_day":55497001,"open":78.73,"high":79.0,"low":78.33,"close":78.74,"volume":28546344,"count":40012,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"trade":{"ms_of_day":55497001,"sequence":41907614,"size":800,"condition":0,"price":78.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"quote":{"ms_of_day":55478178,"bid_size":323,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":91.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"ohlc":{"ms_of_day":55496992,"open":80.65,"high":95.14,"low":80.47,"close":91.51,"volume":1198108,"count":28308,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"trade":{"ms_of_day":55496992,"sequence":41907602,"size":1,"condition":115,"price":91.5148,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"quote":{"ms_of_day":55478178,"bid_size":323,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":91.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"ohlc":{"ms_of_day":55496993,"open":80.65,"high":95.14,"low":80.47,"close":91.49,"volume":1198137,"count":28309,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"trade":{"ms_of_day":55496993,"sequence":41907604,"size":29,"condition":115,"price":91.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"quote":{"ms_of_day":55495094,"bid_size":40,"bid_exchange":29,"bid":66.72,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":66.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"ohlc":{"ms_of_day":55496994,"open":63.01,"high":70.47,"low":62.76,"close":66.78,"volume":5312660,"count":66802,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"trade":{"ms_of_day":55496994,"sequence":41907605,"size":1,"condition":115,"price":66.784,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBGI"},"quote":{"ms_of_day":55493610,"bid_size":622,"bid_exchange":29,"bid":15.93,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":15.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBGI"},"ohlc":{"ms_of_day":55497002,"open":13.8391,"high":17.02,"low":13.74,"close":15.93,"volume":1333652,"count":19475,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBGI"},"trade":{"ms_of_day":55497002,"sequence":41907617,"size":15,"condition":115,"price":15.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55496890,"bid_size":110,"bid_exchange":29,"bid":54.88,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":54.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55497005,"open":63.01,"high":65.17,"low":53.12,"close":54.91,"volume":5859575,"count":92259,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55497005,"sequence":41907618,"size":25,"condition":115,"price":54.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CABO"},"quote":{"ms_of_day":55478220,"bid_size":89,"bid_exchange":29,"bid":273.21,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":274.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CABO"},"ohlc":{"ms_of_day":55497016,"open":277.16,"high":280.99,"low":261.54,"close":274.05,"volume":197859,"count":8238,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CABO"},"trade":{"ms_of_day":55497016,"sequence":41907637,"size":2,"condition":96,"price":274.0556,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55496890,"bid_size":110,"bid_exchange":29,"bid":54.88,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":54.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55497005,"open":63.01,"high":65.17,"low":53.12,"close":54.91,"volume":5859675,"count":92260,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55497005,"sequence":41907619,"size":100,"condition":0,"price":54.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"quote":{"ms_of_day":55496398,"bid_size":174,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":388,"ask_exchange":29,"ask":26.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"ohlc":{"ms_of_day":55497019,"open":29.1,"high":30.8,"low":25.86,"close":26.2,"volume":23028724,"count":169832,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"trade":{"ms_of_day":55497019,"sequence":41907640,"size":5,"condition":115,"price":26.209,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"quote":{"ms_of_day":55490599,"bid_size":25,"bid_exchange":29,"bid":78.16,"bid_condition":0,"ask_size":258,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"ohlc":{"ms_of_day":55497005,"open":75.38,"high":78.92,"low":75.0,"close":78.23,"volume":386678,"count":10901,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"trade":{"ms_of_day":55497005,"sequence":41907620,"size":300,"condition":0,"price":78.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"quote":{"ms_of_day":55490599,"bid_size":25,"bid_exchange":29,"bid":78.16,"bid_condition":0,"ask_size":258,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"ohlc":{"ms_of_day":55497005,"open":75.38,"high":78.92,"low":75.0,"close":78.23,"volume":386778,"count":10902,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"trade":{"ms_of_day":55497005,"sequence":41907621,"size":100,"condition":0,"price":78.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"quote":{"ms_of_day":55490599,"bid_size":25,"bid_exchange":29,"bid":78.16,"bid_condition":0,"ask_size":258,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"ohlc":{"ms_of_day":55497006,"open":75.38,"high":78.92,"low":75.0,"close":78.22,"volume":386801,"count":10903,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"trade":{"ms_of_day":55497006,"sequence":41907622,"size":23,"condition":96,"price":78.2236,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVA"},"quote":{"ms_of_day":55497007,"bid_size":200,"bid_exchange":29,"bid":40.03,"bid_condition":0,"ask_size":252,"ask_exchange":29,"ask":40.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVA"},"ohlc":{"ms_of_day":55497007,"open":36.01,"high":41.0,"low":36.01,"close":40.05,"volume":2937318,"count":41166,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVA"},"trade":{"ms_of_day":55497007,"sequence":41907624,"size":7,"condition":115,"price":40.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55495790,"bid_size":662,"bid_exchange":29,"bid":43.76,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55497002,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80034773,"count":404970,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55497002,"sequence":41907616,"size":50,"condition":115,"price":43.765,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIGS"},"quote":{"ms_of_day":55496783,"bid_size":1190,"bid_exchange":29,"bid":4.89,"bid_condition":0,"ask_size":1268,"ask_exchange":29,"ask":4.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIGS"},"ohlc":{"ms_of_day":55497008,"open":4.86,"high":5.0,"low":4.47,"close":4.89,"volume":4938283,"count":39844,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIGS"},"trade":{"ms_of_day":55497008,"sequence":41907626,"size":38,"condition":115,"price":4.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FROG"},"quote":{"ms_of_day":55494922,"bid_size":136,"bid_exchange":29,"bid":32.46,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":32.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FROG"},"ohlc":{"ms_of_day":55497009,"open":35.27,"high":37.35,"low":32.24,"close":32.46,"volume":1714374,"count":27029,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FROG"},"trade":{"ms_of_day":55497009,"sequence":41907628,"size":8,"condition":96,"price":32.4662,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55494027,"bid_size":102,"bid_exchange":29,"bid":87.74,"bid_condition":0,"ask_size":244,"ask_exchange":29,"ask":87.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55497011,"open":94.12,"high":95.16,"low":87.16,"close":87.74,"volume":9939911,"count":142764,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55497011,"sequence":41907629,"size":16,"condition":115,"price":87.7491,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496902,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":279.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55497006,"open":275.25,"high":391.03,"low":168.5,"close":278.98,"volume":581403207,"count":6833739,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55497006,"sequence":41907623,"size":100,"condition":0,"price":278.9846,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IE"},"quote":{"ms_of_day":55481375,"bid_size":198,"bid_exchange":29,"bid":6.84,"bid_condition":0,"ask_size":558,"ask_exchange":29,"ask":6.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IE"},"ohlc":{"ms_of_day":55497012,"open":6.16,"high":7.49,"low":5.52,"close":6.85,"volume":2768268,"count":32755,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IE"},"trade":{"ms_of_day":55497012,"sequence":41907630,"size":136,"condition":0,"price":6.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55496865,"bid_size":51,"bid_exchange":29,"bid":101.15,"bid_condition":0,"ask_size":331,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55497008,"open":96.41,"high":105.99,"low":94.58,"close":101.18,"volume":16568922,"count":239221,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55497008,"sequence":41907625,"size":11,"condition":115,"price":101.1809,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"quote":{"ms_of_day":55492771,"bid_size":140,"bid_exchange":29,"bid":77.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":77.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"ohlc":{"ms_of_day":55497013,"open":79.25,"high":80.35,"low":67.2,"close":77.65,"volume":11781534,"count":180823,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"trade":{"ms_of_day":55497013,"sequence":41907633,"size":12,"condition":115,"price":77.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"quote":{"ms_of_day":55497001,"bid_size":24,"bid_exchange":29,"bid":44.92,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":44.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"ohlc":{"ms_of_day":55497009,"open":50.44,"high":50.89,"low":44.39,"close":44.96,"volume":1852650,"count":36744,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"trade":{"ms_of_day":55497009,"sequence":41907627,"size":200,"condition":0,"price":44.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FROG"},"quote":{"ms_of_day":55494922,"bid_size":136,"bid_exchange":29,"bid":32.46,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":32.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FROG"},"ohlc":{"ms_of_day":55497014,"open":35.27,"high":37.35,"low":32.24,"close":32.46,"volume":1714385,"count":27030,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FROG"},"trade":{"ms_of_day":55497014,"sequence":41907635,"size":11,"condition":96,"price":32.4662,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55497012,"bid_size":35,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":950,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55497012,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33207516,"count":402656,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55497012,"sequence":41907631,"size":100,"condition":0,"price":68.579,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55496315,"bid_size":100,"bid_exchange":29,"bid":44.71,"bid_condition":0,"ask_size":830,"ask_exchange":29,"ask":44.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55497016,"open":44.62,"high":50.36,"low":35.91,"close":44.71,"volume":199533607,"count":983593,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55497016,"sequence":41907636,"size":4,"condition":115,"price":44.7184,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55497012,"bid_size":35,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":950,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55497013,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33207616,"count":402657,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55497013,"sequence":41907632,"size":100,"condition":0,"price":68.579,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55496315,"bid_size":100,"bid_exchange":29,"bid":44.71,"bid_condition":0,"ask_size":830,"ask_exchange":29,"ask":44.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55497016,"open":44.62,"high":50.36,"low":35.91,"close":44.71,"volume":199533608,"count":983594,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55497016,"sequence":41907638,"size":1,"condition":96,"price":44.7184,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEAT"},"quote":{"ms_of_day":55483061,"bid_size":2255,"bid_exchange":29,"bid":3.0,"bid_condition":0,"ask_size":3240,"ask_exchange":29,"ask":3.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEAT"},"ohlc":{"ms_of_day":55497014,"open":3.9,"high":4.25,"low":2.65,"close":3.0,"volume":9142658,"count":50432,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEAT"},"trade":{"ms_of_day":55497014,"sequence":41907634,"size":1,"condition":115,"price":3.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"quote":{"ms_of_day":55493733,"bid_size":5,"bid_exchange":29,"bid":84.7,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":84.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"ohlc":{"ms_of_day":55497017,"open":80.95,"high":85.06,"low":75.08,"close":84.69,"volume":13494493,"count":162326,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"trade":{"ms_of_day":55497017,"sequence":41907639,"size":10,"condition":96,"price":84.6915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"quote":{"ms_of_day":55496659,"bid_size":124,"bid_exchange":29,"bid":56.36,"bid_condition":0,"ask_size":304,"ask_exchange":29,"ask":56.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"ohlc":{"ms_of_day":55497019,"open":57.83,"high":59.03,"low":54.3,"close":56.36,"volume":18192791,"count":296137,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"trade":{"ms_of_day":55497019,"sequence":41907641,"size":5,"condition":115,"price":56.365,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55497020,"bid_size":30,"bid_exchange":29,"bid":110.93,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55497020,"open":119.0,"high":120.99,"low":110.42,"close":110.95,"volume":13238993,"count":231150,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55497020,"sequence":41907642,"size":100,"condition":0,"price":110.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"quote":{"ms_of_day":55497001,"bid_size":24,"bid_exchange":29,"bid":44.92,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":44.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"ohlc":{"ms_of_day":55497027,"open":50.44,"high":50.89,"low":44.39,"close":44.91,"volume":1852750,"count":36745,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"trade":{"ms_of_day":55497027,"sequence":41907643,"size":100,"condition":0,"price":44.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"quote":{"ms_of_day":55489171,"bid_size":1843,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":524,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"ohlc":{"ms_of_day":55497031,"open":18.83,"high":20.46,"low":18.2,"close":19.99,"volume":16586187,"count":127994,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"trade":{"ms_of_day":55497031,"sequence":41907646,"size":18,"condition":96,"price":19.9943,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"quote":{"ms_of_day":55489171,"bid_size":1843,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":524,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"ohlc":{"ms_of_day":55497033,"open":18.83,"high":20.46,"low":18.2,"close":20.01,"volume":16586275,"count":127995,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"trade":{"ms_of_day":55497033,"sequence":41907648,"size":88,"condition":115,"price":20.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVA"},"quote":{"ms_of_day":55476417,"bid_size":11,"bid_exchange":29,"bid":100.27,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":100.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVA"},"ohlc":{"ms_of_day":55497031,"open":103.24,"high":105.0,"low":87.19,"close":100.41,"volume":537492,"count":14953,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVA"},"trade":{"ms_of_day":55497031,"sequence":41907645,"size":2,"condition":115,"price":100.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55495868,"bid_size":15,"bid_exchange":29,"bid":607.63,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":607.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55497030,"open":646.08,"high":704.19,"low":562.53,"close":607.81,"volume":73173349,"count":1242122,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55497030,"sequence":41907644,"size":35,"condition":115,"price":607.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"quote":{"ms_of_day":55490246,"bid_size":20,"bid_exchange":29,"bid":60.09,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":60.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"ohlc":{"ms_of_day":55497034,"open":60.21,"high":61.77,"low":55.41,"close":60.1,"volume":6497031,"count":103203,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"trade":{"ms_of_day":55497034,"sequence":41907649,"size":1,"condition":115,"price":60.1092,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55495182,"bid_size":1,"bid_exchange":29,"bid":161.24,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":161.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55497032,"open":173.89,"high":174.59,"low":150.0,"close":161.34,"volume":1376247,"count":40624,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55497032,"sequence":41907647,"size":1,"condition":115,"price":161.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55496399,"bid_size":7970,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":2170,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55497035,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43713414,"count":143230,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55497035,"sequence":41907650,"size":50,"condition":115,"price":8.6288,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"quote":{"ms_of_day":55492660,"bid_size":4273,"bid_exchange":29,"bid":50.3,"bid_condition":0,"ask_size":42122,"ask_exchange":29,"ask":50.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"ohlc":{"ms_of_day":55497038,"open":50.37,"high":50.45,"low":50.29,"close":50.3,"volume":19379216,"count":30844,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"trade":{"ms_of_day":55497038,"sequence":41907651,"size":2,"condition":115,"price":50.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55496966,"bid_size":100,"bid_exchange":29,"bid":106.95,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":106.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55497041,"open":102.16,"high":116.11,"low":92.11,"close":106.95,"volume":105014737,"count":865846,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55497041,"sequence":41907655,"size":30,"condition":115,"price":106.9589,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDA"},"quote":{"ms_of_day":55495362,"bid_size":11700,"bid_exchange":29,"bid":51.8,"bid_condition":0,"ask_size":7947,"ask_exchange":29,"ask":51.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDA"},"ohlc":{"ms_of_day":55497038,"open":47.9,"high":51.89,"low":47.59,"close":51.8,"volume":19511097,"count":76228,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDA"},"trade":{"ms_of_day":55497038,"sequence":41907652,"size":100,"condition":0,"price":51.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496902,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":279.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55497043,"open":275.25,"high":391.03,"low":168.5,"close":278.94,"volume":581403277,"count":6833740,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55497043,"sequence":41907658,"size":70,"condition":115,"price":278.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPF"},"quote":{"ms_of_day":55497042,"bid_size":8,"bid_exchange":29,"bid":225.73,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":226.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPF"},"ohlc":{"ms_of_day":55497042,"open":212.8,"high":232.0,"low":204.21,"close":226.0,"volume":1814934,"count":33249,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPF"},"trade":{"ms_of_day":55497042,"sequence":41907656,"size":5,"condition":115,"price":226.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPF"},"quote":{"ms_of_day":55497042,"bid_size":8,"bid_exchange":29,"bid":225.73,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":226.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPF"},"ohlc":{"ms_of_day":55497042,"open":212.8,"high":232.0,"low":204.21,"close":226.0,"volume":1814935,"count":33250,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPF"},"trade":{"ms_of_day":55497042,"sequence":41907657,"size":1,"condition":115,"price":226.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55496116,"bid_size":26,"bid_exchange":29,"bid":534.86,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":535.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55497040,"open":510.95,"high":537.4,"low":471.44,"close":535.13,"volume":15599007,"count":442863,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55497040,"sequence":41907653,"size":15,"condition":115,"price":535.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIP"},"quote":{"ms_of_day":55497040,"bid_size":158,"bid_exchange":29,"bid":4.71,"bid_condition":0,"ask_size":3595,"ask_exchange":29,"ask":4.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIP"},"ohlc":{"ms_of_day":55497040,"open":5.07,"high":5.45,"low":4.7,"close":4.71,"volume":4688689,"count":33265,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIP"},"trade":{"ms_of_day":55497040,"sequence":41907654,"size":2,"condition":115,"price":4.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"quote":{"ms_of_day":55493230,"bid_size":4,"bid_exchange":29,"bid":49.93,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":49.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"ohlc":{"ms_of_day":55497051,"open":47.31,"high":52.87,"low":45.0,"close":49.92,"volume":24720103,"count":253487,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"trade":{"ms_of_day":55497051,"sequence":41907664,"size":100,"condition":4,"price":49.9252,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCC"},"quote":{"ms_of_day":55492222,"bid_size":3508,"bid_exchange":29,"bid":1.85,"bid_condition":0,"ask_size":3022,"ask_exchange":29,"ask":1.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCC"},"ohlc":{"ms_of_day":55497047,"open":2.42,"high":2.45,"low":1.8,"close":1.85,"volume":6318207,"count":33331,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCC"},"trade":{"ms_of_day":55497047,"sequence":41907659,"size":300,"condition":0,"price":1.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55495052,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55497048,"open":164.11,"high":169.99,"low":153.61,"close":163.34,"volume":29480644,"count":533564,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55497048,"sequence":41907661,"size":36,"condition":96,"price":163.3461,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"quote":{"ms_of_day":55487133,"bid_size":1439,"bid_exchange":29,"bid":6.17,"bid_condition":0,"ask_size":6057,"ask_exchange":29,"ask":6.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"ohlc":{"ms_of_day":55497054,"open":5.65,"high":6.28,"low":5.6,"close":6.17,"volume":25901686,"count":76706,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"trade":{"ms_of_day":55497054,"sequence":41907668,"size":400,"condition":0,"price":6.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNW"},"quote":{"ms_of_day":55488233,"bid_size":945,"bid_exchange":29,"bid":6.07,"bid_condition":0,"ask_size":1900,"ask_exchange":29,"ask":6.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNW"},"ohlc":{"ms_of_day":55497055,"open":5.93,"high":6.32,"low":5.93,"close":6.07,"volume":1516517,"count":10083,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNW"},"trade":{"ms_of_day":55497055,"sequence":41907670,"size":43,"condition":115,"price":6.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"quote":{"ms_of_day":55497032,"bid_size":204,"bid_exchange":29,"bid":59.37,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":59.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"ohlc":{"ms_of_day":55497047,"open":58.32,"high":61.53,"low":57.08,"close":59.4,"volume":978528,"count":27611,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"trade":{"ms_of_day":55497047,"sequence":41907660,"size":100,"condition":0,"price":59.4025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMEZ"},"quote":{"ms_of_day":55397654,"bid_size":100,"bid_exchange":29,"bid":15.03,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":15.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMEZ"},"ohlc":{"ms_of_day":55497052,"open":15.45,"high":15.98,"low":14.99,"close":15.035,"volume":1037492,"count":4793,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMEZ"},"trade":{"ms_of_day":55497052,"sequence":41907666,"size":98,"condition":115,"price":15.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"quote":{"ms_of_day":55437635,"bid_size":600,"bid_exchange":29,"bid":23.41,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":23.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"ohlc":{"ms_of_day":55497050,"open":23.677,"high":23.99,"low":23.27,"close":23.55,"volume":57784,"count":799,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"trade":{"ms_of_day":55497050,"sequence":41907662,"size":2,"condition":115,"price":23.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"quote":{"ms_of_day":55492323,"bid_size":322,"bid_exchange":29,"bid":70.94,"bid_condition":0,"ask_size":521,"ask_exchange":29,"ask":70.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"ohlc":{"ms_of_day":55497052,"open":73.5,"high":76.97,"low":69.85,"close":70.95,"volume":5782573,"count":77365,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"trade":{"ms_of_day":55497052,"sequence":41907667,"size":1,"condition":115,"price":70.9519,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55496762,"bid_size":700,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":5500,"ask_exchange":29,"ask":45.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55497051,"open":41.51,"high":45.89,"low":40.91,"close":45.64,"volume":49377886,"count":226915,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55497051,"sequence":41907663,"size":197,"condition":0,"price":45.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RC"},"quote":{"ms_of_day":55485353,"bid_size":1200,"bid_exchange":29,"bid":5.01,"bid_condition":0,"ask_size":1805,"ask_exchange":29,"ask":5.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RC"},"ohlc":{"ms_of_day":55497055,"open":5.13,"high":5.32,"low":4.92,"close":5.02,"volume":3829277,"count":18306,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RC"},"trade":{"ms_of_day":55497055,"sequence":41907669,"size":100,"condition":4,"price":5.0214,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"quote":{"ms_of_day":55476893,"bid_size":517,"bid_exchange":29,"bid":23.47,"bid_condition":0,"ask_size":564,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"ohlc":{"ms_of_day":55497052,"open":26.15,"high":26.77,"low":22.01,"close":23.48,"volume":3093816,"count":63857,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"trade":{"ms_of_day":55497052,"sequence":41907665,"size":3,"condition":115,"price":23.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBP"},"quote":{"ms_of_day":55457246,"bid_size":1672,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":2047,"ask_exchange":29,"ask":2.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBP"},"ohlc":{"ms_of_day":55497060,"open":2.96,"high":3.02,"low":2.75,"close":2.97,"volume":2269011,"count":11280,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBP"},"trade":{"ms_of_day":55497060,"sequence":41907678,"size":1,"condition":115,"price":2.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"quote":{"ms_of_day":55491877,"bid_size":100,"bid_exchange":29,"bid":6.62,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":6.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"ohlc":{"ms_of_day":55497057,"open":3.73,"high":7.4,"low":3.52,"close":6.82,"volume":37174,"count":599,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"trade":{"ms_of_day":55497057,"sequence":41907675,"size":10,"condition":115,"price":6.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55492867,"bid_size":1,"bid_exchange":29,"bid":99.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":99.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55497061,"open":90.81,"high":101.15,"low":90.47,"close":99.17,"volume":2051511,"count":48386,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55497061,"sequence":41907679,"size":20,"condition":115,"price":99.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"quote":{"ms_of_day":55488775,"bid_size":2,"bid_exchange":29,"bid":228.84,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":229.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"ohlc":{"ms_of_day":55497058,"open":225.12,"high":238.0,"low":221.64,"close":229.029,"volume":6480929,"count":116079,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"trade":{"ms_of_day":55497058,"sequence":41907676,"size":4,"condition":115,"price":229.0299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496973,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":421,"ask_exchange":29,"ask":4.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55497065,"open":0.6689,"high":6.66,"low":0.65,"close":4.0697,"volume":28273808,"count":105361,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55497065,"sequence":41907682,"size":60,"condition":115,"price":4.0697,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55496348,"bid_size":6,"bid_exchange":29,"bid":49.28,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":49.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55497070,"open":60.99,"high":60.99,"low":47.87,"close":49.28,"volume":7807971,"count":116217,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55497070,"sequence":41907700,"size":18,"condition":115,"price":49.2813,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55495041,"bid_size":766,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":1220,"ask_exchange":29,"ask":8.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55497066,"open":12.03,"high":12.34,"low":8.14,"close":8.59,"volume":27087140,"count":156555,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55497066,"sequence":41907683,"size":100,"condition":4,"price":8.5958,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496902,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":279.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55497067,"open":275.25,"high":391.03,"low":168.5,"close":278.97,"volume":581403294,"count":6833741,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55497067,"sequence":41907685,"size":17,"condition":115,"price":278.9775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496902,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":279.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55497067,"open":275.25,"high":391.03,"low":168.5,"close":278.97,"volume":581403295,"count":6833742,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55497067,"sequence":41907686,"size":1,"condition":96,"price":278.9775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55497068,"bid_size":427,"bid_exchange":29,"bid":51.1,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":51.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55497068,"open":59.46,"high":63.61,"low":50.19,"close":51.11,"volume":93334409,"count":736276,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55497068,"sequence":41907687,"size":87,"condition":115,"price":51.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55497068,"bid_size":527,"bid_exchange":29,"bid":51.1,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":51.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55497068,"open":59.46,"high":63.61,"low":50.19,"close":51.11,"volume":93334422,"count":736277,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55497068,"sequence":41907688,"size":13,"condition":115,"price":51.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55497068,"bid_size":527,"bid_exchange":29,"bid":51.1,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":51.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55497068,"open":59.46,"high":63.61,"low":50.19,"close":51.11,"volume":93334509,"count":736278,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55497068,"sequence":41907689,"size":87,"condition":115,"price":51.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55497069,"bid_size":543,"bid_exchange":29,"bid":51.1,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":51.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55497069,"open":59.46,"high":63.61,"low":50.19,"close":51.11,"volume":93334522,"count":736279,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55497069,"sequence":41907690,"size":13,"condition":115,"price":51.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55497069,"bid_size":543,"bid_exchange":29,"bid":51.1,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":51.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55497069,"open":59.46,"high":63.61,"low":50.19,"close":51.11,"volume":93334572,"count":736280,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55497069,"sequence":41907691,"size":50,"condition":115,"price":51.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55497069,"bid_size":543,"bid_exchange":29,"bid":51.1,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":51.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55497069,"open":59.46,"high":63.61,"low":50.19,"close":51.11,"volume":93334609,"count":736281,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55497069,"sequence":41907692,"size":37,"condition":115,"price":51.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55497069,"bid_size":543,"bid_exchange":29,"bid":51.1,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":51.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55497069,"open":59.46,"high":63.61,"low":50.19,"close":51.11,"volume":93334668,"count":736282,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55497069,"sequence":41907693,"size":59,"condition":115,"price":51.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55497069,"bid_size":543,"bid_exchange":29,"bid":51.1,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":51.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55497069,"open":59.46,"high":63.61,"low":50.19,"close":51.11,"volume":93334670,"count":736283,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55497069,"sequence":41907694,"size":2,"condition":115,"price":51.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55497070,"bid_size":201,"bid_exchange":29,"bid":51.11,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":51.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55497070,"open":59.46,"high":63.61,"low":50.19,"close":51.11,"volume":93334691,"count":736284,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55497070,"sequence":41907696,"size":21,"condition":115,"price":51.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55497070,"bid_size":201,"bid_exchange":29,"bid":51.11,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":51.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55497070,"open":59.46,"high":63.61,"low":50.19,"close":51.11,"volume":93334702,"count":736285,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55497070,"sequence":41907697,"size":11,"condition":115,"price":51.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55497070,"bid_size":201,"bid_exchange":29,"bid":51.11,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":51.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55497070,"open":59.46,"high":63.61,"low":50.19,"close":51.11,"volume":93334722,"count":736286,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55497070,"sequence":41907698,"size":20,"condition":115,"price":51.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55497070,"bid_size":201,"bid_exchange":29,"bid":51.11,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":51.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55497070,"open":59.46,"high":63.61,"low":50.19,"close":51.11,"volume":93334802,"count":736287,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55497070,"sequence":41907699,"size":80,"condition":115,"price":51.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55497071,"bid_size":1550,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":1220,"ask_exchange":29,"ask":8.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55497071,"open":12.03,"high":12.34,"low":8.14,"close":8.59,"volume":27087240,"count":156556,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55497071,"sequence":41907701,"size":100,"condition":0,"price":8.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55497072,"bid_size":1250,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":8.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55497072,"open":12.03,"high":12.34,"low":8.14,"close":8.59,"volume":27087426,"count":156557,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55497072,"sequence":41907704,"size":186,"condition":0,"price":8.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55497072,"bid_size":1250,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":8.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55497072,"open":12.03,"high":12.34,"low":8.14,"close":8.59,"volume":27087427,"count":156558,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55497072,"sequence":41907705,"size":1,"condition":115,"price":8.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55497072,"bid_size":1250,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":8.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55497072,"open":12.03,"high":12.34,"low":8.14,"close":8.59,"volume":27087627,"count":156559,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55497072,"sequence":41907706,"size":200,"condition":0,"price":8.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55497072,"bid_size":1250,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":8.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55497072,"open":12.03,"high":12.34,"low":8.14,"close":8.59,"volume":27088314,"count":156560,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55497072,"sequence":41907707,"size":687,"condition":0,"price":8.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55497072,"bid_size":1250,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":8.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55497072,"open":12.03,"high":12.34,"low":8.14,"close":8.59,"volume":27088340,"count":156561,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55497072,"sequence":41907708,"size":26,"condition":115,"price":8.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55497073,"bid_size":1797,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":8.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55497072,"open":12.03,"high":12.34,"low":8.14,"close":8.59,"volume":27088414,"count":156562,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55497072,"sequence":41907709,"size":74,"condition":115,"price":8.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55497073,"bid_size":1797,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":8.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55497072,"open":12.03,"high":12.34,"low":8.14,"close":8.59,"volume":27088460,"count":156563,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55497072,"sequence":41907710,"size":46,"condition":115,"price":8.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"quote":{"ms_of_day":55487133,"bid_size":1439,"bid_exchange":29,"bid":6.17,"bid_condition":0,"ask_size":6057,"ask_exchange":29,"ask":6.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"ohlc":{"ms_of_day":55497056,"open":5.65,"high":6.28,"low":5.6,"close":6.17,"volume":25901711,"count":76707,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"trade":{"ms_of_day":55497056,"sequence":41907671,"size":25,"condition":96,"price":6.1702,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNW"},"quote":{"ms_of_day":55488233,"bid_size":945,"bid_exchange":29,"bid":6.07,"bid_condition":0,"ask_size":1900,"ask_exchange":29,"ask":6.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNW"},"ohlc":{"ms_of_day":55497056,"open":5.93,"high":6.32,"low":5.93,"close":6.07,"volume":1516528,"count":10084,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNW"},"trade":{"ms_of_day":55497056,"sequence":41907672,"size":11,"condition":115,"price":6.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNW"},"quote":{"ms_of_day":55497056,"bid_size":945,"bid_exchange":29,"bid":6.07,"bid_condition":0,"ask_size":2200,"ask_exchange":29,"ask":6.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNW"},"ohlc":{"ms_of_day":55497056,"open":5.93,"high":6.32,"low":5.93,"close":6.07,"volume":1516535,"count":10085,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNW"},"trade":{"ms_of_day":55497056,"sequence":41907673,"size":7,"condition":115,"price":6.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNW"},"quote":{"ms_of_day":55497056,"bid_size":945,"bid_exchange":29,"bid":6.07,"bid_condition":0,"ask_size":2200,"ask_exchange":29,"ask":6.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNW"},"ohlc":{"ms_of_day":55497056,"open":5.93,"high":6.32,"low":5.93,"close":6.07,"volume":1516635,"count":10086,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNW"},"trade":{"ms_of_day":55497056,"sequence":41907674,"size":100,"condition":0,"price":6.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESRT"},"quote":{"ms_of_day":55494079,"bid_size":501,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":3031,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESRT"},"ohlc":{"ms_of_day":55497060,"open":9.21,"high":9.39,"low":7.93,"close":8.01,"volume":2164041,"count":29234,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESRT"},"trade":{"ms_of_day":55497060,"sequence":41907677,"size":1,"condition":115,"price":8.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABX"},"quote":{"ms_of_day":55495377,"bid_size":800,"bid_exchange":29,"bid":37.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":37.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABX"},"ohlc":{"ms_of_day":55497062,"open":37.25,"high":41.88,"low":36.1,"close":37.89,"volume":2299039,"count":13983,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABX"},"trade":{"ms_of_day":55497062,"sequence":41907680,"size":5,"condition":115,"price":37.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"quote":{"ms_of_day":55487133,"bid_size":1439,"bid_exchange":29,"bid":6.17,"bid_condition":0,"ask_size":6057,"ask_exchange":29,"ask":6.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"ohlc":{"ms_of_day":55497063,"open":5.65,"high":6.28,"low":5.6,"close":6.175,"volume":25901811,"count":76708,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"trade":{"ms_of_day":55497063,"sequence":41907681,"size":100,"condition":0,"price":6.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRW"},"quote":{"ms_of_day":55423055,"bid_size":23,"bid_exchange":29,"bid":7.69,"bid_condition":0,"ask_size":444,"ask_exchange":29,"ask":7.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRW"},"ohlc":{"ms_of_day":55497066,"open":7.85,"high":8.0,"low":7.38,"close":7.73,"volume":556898,"count":1882,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRW"},"trade":{"ms_of_day":55497066,"sequence":41907684,"size":1,"condition":115,"price":7.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"quote":{"ms_of_day":55475437,"bid_size":201,"bid_exchange":29,"bid":97.26,"bid_condition":0,"ask_size":148,"ask_exchange":29,"ask":97.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"ohlc":{"ms_of_day":55497070,"open":99.44,"high":100.64,"low":94.7,"close":97.32,"volume":1565051,"count":32555,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRT"},"trade":{"ms_of_day":55497070,"sequence":41907695,"size":1,"condition":115,"price":97.3204,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55496890,"bid_size":110,"bid_exchange":29,"bid":54.88,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":54.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55497071,"open":63.01,"high":65.17,"low":53.12,"close":54.94,"volume":5859775,"count":92261,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55497071,"sequence":41907703,"size":100,"condition":0,"price":54.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55497073,"bid_size":2953,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":8.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55497073,"open":12.03,"high":12.34,"low":8.14,"close":8.59,"volume":27088614,"count":156564,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55497073,"sequence":41907711,"size":154,"condition":0,"price":8.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55497073,"bid_size":3051,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":8.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55497073,"open":12.03,"high":12.34,"low":8.14,"close":8.59,"volume":27088917,"count":156565,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55497073,"sequence":41907712,"size":303,"condition":0,"price":8.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KURA"},"quote":{"ms_of_day":55495414,"bid_size":626,"bid_exchange":29,"bid":7.22,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":7.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KURA"},"ohlc":{"ms_of_day":55497071,"open":8.18,"high":8.18,"low":6.93,"close":7.22,"volume":5418936,"count":35032,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KURA"},"trade":{"ms_of_day":55497071,"sequence":41907702,"size":100,"condition":4,"price":7.227,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KELYA"},"quote":{"ms_of_day":55478221,"bid_size":19,"bid_exchange":29,"bid":13.59,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":13.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KELYA"},"ohlc":{"ms_of_day":55497074,"open":13.15,"high":13.82,"low":12.95,"close":13.61,"volume":1625411,"count":17976,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KELYA"},"trade":{"ms_of_day":55497074,"sequence":41907714,"size":4,"condition":115,"price":13.6162,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55454271,"bid_size":62,"bid_exchange":29,"bid":14.66,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":14.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55497073,"open":16.57,"high":16.73,"low":12.96,"close":14.67,"volume":16329228,"count":131150,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55497073,"sequence":41907713,"size":34,"condition":115,"price":14.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNO"},"quote":{"ms_of_day":55495682,"bid_size":1,"bid_exchange":29,"bid":37.83,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":37.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNO"},"ohlc":{"ms_of_day":55497075,"open":40.78,"high":40.78,"low":33.7,"close":37.87,"volume":2674188,"count":47878,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNO"},"trade":{"ms_of_day":55497075,"sequence":41907715,"size":12,"condition":115,"price":37.8739,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNV"},"quote":{"ms_of_day":55486447,"bid_size":98,"bid_exchange":29,"bid":47.95,"bid_condition":0,"ask_size":294,"ask_exchange":29,"ask":47.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNV"},"ohlc":{"ms_of_day":55497079,"open":50.44,"high":52.27,"low":45.17,"close":47.94,"volume":8042238,"count":110134,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNV"},"trade":{"ms_of_day":55497079,"sequence":41907717,"size":500,"condition":4,"price":47.9462,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55496188,"bid_size":1,"bid_exchange":29,"bid":312.26,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55497083,"open":310.03,"high":326.35,"low":293.52,"close":312.29,"volume":15822577,"count":339108,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55497083,"sequence":41907720,"size":75,"condition":115,"price":312.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"quote":{"ms_of_day":55497078,"bid_size":87,"bid_exchange":29,"bid":84.11,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":84.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"ohlc":{"ms_of_day":55497087,"open":97.49,"high":102.41,"low":81.36,"close":84.15,"volume":5969129,"count":104602,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"trade":{"ms_of_day":55497087,"sequence":41907727,"size":100,"condition":0,"price":84.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOUT"},"quote":{"ms_of_day":55370008,"bid_size":400,"bid_exchange":29,"bid":12.71,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":12.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOUT"},"ohlc":{"ms_of_day":55497078,"open":13.0,"high":19.88,"low":11.35,"close":12.73,"volume":290204,"count":6106,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOUT"},"trade":{"ms_of_day":55497078,"sequence":41907716,"size":22,"condition":115,"price":12.735,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCX"},"quote":{"ms_of_day":55496841,"bid_size":68,"bid_exchange":29,"bid":34.95,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":35.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCX"},"ohlc":{"ms_of_day":55497086,"open":54.44,"high":58.83,"low":34.05,"close":34.99,"volume":9905222,"count":79661,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCX"},"trade":{"ms_of_day":55497086,"sequence":41907726,"size":5,"condition":115,"price":34.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55491410,"bid_size":200,"bid_exchange":29,"bid":180.12,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55497088,"open":161.79,"high":201.18,"low":145.45,"close":180.22,"volume":48934471,"count":699967,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55497088,"sequence":41907728,"size":20,"condition":115,"price":180.2299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55496965,"bid_size":110,"bid_exchange":29,"bid":14.38,"bid_condition":0,"ask_size":339,"ask_exchange":29,"ask":14.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55497080,"open":14.45,"high":14.52,"low":13.82,"close":14.39,"volume":412625,"count":8666,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55497080,"sequence":41907718,"size":100,"condition":0,"price":14.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"quote":{"ms_of_day":55495491,"bid_size":46549,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":37778,"ask_exchange":29,"ask":2.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"ohlc":{"ms_of_day":55497081,"open":3.69,"high":3.94,"low":2.8,"close":2.97,"volume":160762032,"count":181307,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"trade":{"ms_of_day":55497081,"sequence":41907719,"size":425,"condition":0,"price":2.9777,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55496287,"bid_size":1677,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55497083,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21329849,"count":271825,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55497083,"sequence":41907721,"size":100,"condition":0,"price":66.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55495560,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":701,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55497083,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48824132,"count":101636,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55497083,"sequence":41907722,"size":1000,"condition":0,"price":5.6182,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSPI"},"quote":{"ms_of_day":55480871,"bid_size":403,"bid_exchange":29,"bid":93.8,"bid_condition":0,"ask_size":1279,"ask_exchange":29,"ask":94.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSPI"},"ohlc":{"ms_of_day":55497085,"open":102.79,"high":105.0,"low":93.66,"close":93.95,"volume":795314,"count":10408,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSPI"},"trade":{"ms_of_day":55497085,"sequence":41907723,"size":1,"condition":115,"price":93.9507,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55494487,"bid_size":208,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":38.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55497086,"open":38.0,"high":41.5,"low":37.46,"close":38.77,"volume":3156874,"count":56096,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55497086,"sequence":41907724,"size":100,"condition":0,"price":38.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55492021,"bid_size":85,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55497086,"open":190.79,"high":193.81,"low":171.17,"close":175.59,"volume":32916098,"count":444925,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55497086,"sequence":41907725,"size":100,"condition":4,"price":175.5961,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55497080,"bid_size":310,"bid_exchange":29,"bid":14.38,"bid_condition":0,"ask_size":339,"ask_exchange":29,"ask":14.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55497093,"open":14.45,"high":14.52,"low":13.82,"close":14.39,"volume":412630,"count":8667,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55497093,"sequence":41907735,"size":5,"condition":115,"price":14.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55497063,"bid_size":276,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":50.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55497091,"open":47.52,"high":52.0,"low":43.95,"close":50.05,"volume":11209997,"count":128664,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55497091,"sequence":41907731,"size":1,"condition":115,"price":50.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"quote":{"ms_of_day":55491461,"bid_size":103,"bid_exchange":29,"bid":273.61,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":273.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"ohlc":{"ms_of_day":55497090,"open":296.25,"high":301.58,"low":253.51,"close":273.68,"volume":16811175,"count":401373,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"trade":{"ms_of_day":55497090,"sequence":41907730,"size":1,"condition":115,"price":273.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"quote":{"ms_of_day":55497093,"bid_size":2,"bid_exchange":29,"bid":98.68,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":98.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"ohlc":{"ms_of_day":55497093,"open":102.47,"high":103.87,"low":96.51,"close":98.68,"volume":5932366,"count":93370,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"trade":{"ms_of_day":55497093,"sequence":41907734,"size":8,"condition":115,"price":98.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55493421,"bid_size":1,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55497091,"open":91.46,"high":97.73,"low":69.83,"close":74.07,"volume":40796097,"count":410385,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55497091,"sequence":41907732,"size":6,"condition":115,"price":74.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBLK"},"quote":{"ms_of_day":55496377,"bid_size":629,"bid_exchange":29,"bid":15.89,"bid_condition":0,"ask_size":969,"ask_exchange":29,"ask":15.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBLK"},"ohlc":{"ms_of_day":55497093,"open":15.67,"high":17.34,"low":14.56,"close":15.89,"volume":9485844,"count":74657,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBLK"},"trade":{"ms_of_day":55497093,"sequence":41907733,"size":300,"condition":0,"price":15.8935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55483664,"bid_size":10,"bid_exchange":29,"bid":341.9,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":342.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55497093,"open":366.5,"high":372.38,"low":284.02,"close":342.14,"volume":10949564,"count":248034,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55497093,"sequence":41907736,"size":75,"condition":115,"price":342.1499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496902,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":279.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55497090,"open":275.25,"high":391.03,"low":168.5,"close":278.94,"volume":581403400,"count":6833743,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55497090,"sequence":41907729,"size":105,"condition":0,"price":278.9459,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55496116,"bid_size":26,"bid_exchange":29,"bid":534.86,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":535.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55497098,"open":510.95,"high":537.4,"low":471.44,"close":535.13,"volume":15599100,"count":442864,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55497098,"sequence":41907739,"size":93,"condition":115,"price":535.1399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55496980,"bid_size":81,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":32.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55497093,"open":32.16,"high":35.77,"low":29.83,"close":32.32,"volume":19113685,"count":225272,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55497093,"sequence":41907737,"size":1,"condition":115,"price":32.3247,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496973,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":421,"ask_exchange":29,"ask":4.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55497095,"open":0.6689,"high":6.66,"low":0.65,"close":4.0609,"volume":28273843,"count":105362,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55497095,"sequence":41907738,"size":35,"condition":115,"price":4.0609,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55497094,"bid_size":694,"bid_exchange":29,"bid":14.94,"bid_condition":0,"ask_size":435,"ask_exchange":29,"ask":14.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55497098,"open":15.98,"high":16.88,"low":14.88,"close":14.94,"volume":5925584,"count":58839,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55497098,"sequence":41907740,"size":844,"condition":0,"price":14.9408,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"quote":{"ms_of_day":55494926,"bid_size":2017,"bid_exchange":29,"bid":12.45,"bid_condition":0,"ask_size":1353,"ask_exchange":29,"ask":12.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"ohlc":{"ms_of_day":55497100,"open":11.71,"high":13.23,"low":10.09,"close":12.44,"volume":74528143,"count":376145,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"trade":{"ms_of_day":55497100,"sequence":41907742,"size":4,"condition":96,"price":12.4446,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"quote":{"ms_of_day":55495367,"bid_size":150,"bid_exchange":29,"bid":129.06,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":129.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"ohlc":{"ms_of_day":55497104,"open":142.25,"high":144.89,"low":112.87,"close":129.09,"volume":11420437,"count":170401,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"trade":{"ms_of_day":55497104,"sequence":41907746,"size":1,"condition":115,"price":129.0915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"quote":{"ms_of_day":55496787,"bid_size":14,"bid_exchange":29,"bid":103.5,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":103.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"ohlc":{"ms_of_day":55497099,"open":103.12,"high":111.04,"low":95.34,"close":103.51,"volume":13796595,"count":168220,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"trade":{"ms_of_day":55497099,"sequence":41907741,"size":10,"condition":115,"price":103.514,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55495782,"bid_size":417,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55497110,"open":201.99,"high":228.656,"low":186.584,"close":202.635,"volume":129841798,"count":1577393,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55497110,"sequence":41907750,"size":190,"condition":0,"price":202.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"quote":{"ms_of_day":55475388,"bid_size":80,"bid_exchange":29,"bid":120.1,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":120.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"ohlc":{"ms_of_day":55497101,"open":118.02,"high":129.15,"low":113.34,"close":120.17,"volume":8291736,"count":140332,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"trade":{"ms_of_day":55497101,"sequence":41907743,"size":5,"condition":115,"price":120.1794,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUTU"},"quote":{"ms_of_day":55493528,"bid_size":101,"bid_exchange":29,"bid":111.07,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":111.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUTU"},"ohlc":{"ms_of_day":55497102,"open":105.2,"high":125.79,"low":101.5,"close":111.16,"volume":12742016,"count":167368,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUTU"},"trade":{"ms_of_day":55497102,"sequence":41907744,"size":10,"condition":115,"price":111.1676,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55497009,"bid_size":120,"bid_exchange":29,"bid":62.56,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":62.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55497102,"open":64.11,"high":66.99,"low":61.12,"close":62.59,"volume":18187389,"count":215566,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55497102,"sequence":41907745,"size":39,"condition":115,"price":62.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRRR"},"quote":{"ms_of_day":55497104,"bid_size":1,"bid_exchange":29,"bid":25.51,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":25.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRRR"},"ohlc":{"ms_of_day":55497105,"open":33.33,"high":40.37,"low":20.76,"close":25.52,"volume":17225086,"count":159282,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRRR"},"trade":{"ms_of_day":55497105,"sequence":41907747,"size":100,"condition":0,"price":25.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALKT"},"quote":{"ms_of_day":55495233,"bid_size":201,"bid_exchange":29,"bid":26.99,"bid_condition":0,"ask_size":456,"ask_exchange":29,"ask":27.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALKT"},"ohlc":{"ms_of_day":55497105,"open":29.11,"high":29.11,"low":24.82,"close":26.99,"volume":5685122,"count":65269,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALKT"},"trade":{"ms_of_day":55497105,"sequence":41907748,"size":17,"condition":115,"price":26.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"quote":{"ms_of_day":55488886,"bid_size":304,"bid_exchange":29,"bid":15.28,"bid_condition":0,"ask_size":358,"ask_exchange":29,"ask":15.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"ohlc":{"ms_of_day":55497109,"open":17.37,"high":19.67,"low":15.05,"close":15.3,"volume":9971252,"count":89105,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"trade":{"ms_of_day":55497109,"sequence":41907749,"size":100,"condition":4,"price":15.3012,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55491336,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55497111,"open":290.94,"high":311.84,"low":271.0,"close":279.55,"volume":12612674,"count":241566,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55497111,"sequence":41907751,"size":4,"condition":115,"price":279.5548,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55496598,"bid_size":23879,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16452,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55497111,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393969873,"count":486809,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55497111,"sequence":41907752,"size":36,"condition":115,"price":9.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"quote":{"ms_of_day":55496872,"bid_size":626,"bid_exchange":29,"bid":57.95,"bid_condition":0,"ask_size":1355,"ask_exchange":29,"ask":57.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"ohlc":{"ms_of_day":55497120,"open":55.6,"high":58.83,"low":55.08,"close":57.95,"volume":16625842,"count":112468,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"trade":{"ms_of_day":55497120,"sequence":41907766,"size":200,"condition":0,"price":57.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"quote":{"ms_of_day":55468842,"bid_size":62,"bid_exchange":29,"bid":22.88,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":22.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"ohlc":{"ms_of_day":55497112,"open":22.96,"high":24.26,"low":22.39,"close":22.88,"volume":2761962,"count":38944,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"trade":{"ms_of_day":55497112,"sequence":41907753,"size":200,"condition":0,"price":22.885,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"quote":{"ms_of_day":55468842,"bid_size":62,"bid_exchange":29,"bid":22.88,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":22.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"ohlc":{"ms_of_day":55497113,"open":22.96,"high":24.26,"low":22.39,"close":22.88,"volume":2762062,"count":38945,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"trade":{"ms_of_day":55497113,"sequence":41907754,"size":100,"condition":0,"price":22.885,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"quote":{"ms_of_day":55468842,"bid_size":62,"bid_exchange":29,"bid":22.88,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":22.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"ohlc":{"ms_of_day":55497113,"open":22.96,"high":24.26,"low":22.39,"close":22.88,"volume":2762086,"count":38946,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"trade":{"ms_of_day":55497113,"sequence":41907755,"size":24,"condition":96,"price":22.8881,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAL"},"quote":{"ms_of_day":55478222,"bid_size":210,"bid_exchange":29,"bid":9.16,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAL"},"ohlc":{"ms_of_day":55497116,"open":9.8,"high":11.48,"low":7.29,"close":9.15,"volume":412969,"count":7960,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAL"},"trade":{"ms_of_day":55497116,"sequence":41907762,"size":29,"condition":115,"price":9.1586,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"quote":{"ms_of_day":55497115,"bid_size":100,"bid_exchange":29,"bid":26.45,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":26.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"ohlc":{"ms_of_day":55497115,"open":25.52,"high":30.0,"low":24.22,"close":26.47,"volume":1311968,"count":43027,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"trade":{"ms_of_day":55497115,"sequence":41907756,"size":13,"condition":115,"price":26.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55496881,"bid_size":2651,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1377,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55497125,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120300176,"count":1209675,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55497125,"sequence":41907771,"size":16,"condition":115,"price":224.9013,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55496598,"bid_size":23879,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16452,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55497119,"open":9.31,"high":10.5,"low":9.12,"close":9.98,"volume":393969879,"count":486810,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55497119,"sequence":41907764,"size":6,"condition":115,"price":9.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"quote":{"ms_of_day":55497115,"bid_size":100,"bid_exchange":29,"bid":26.45,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":26.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"ohlc":{"ms_of_day":55497115,"open":25.52,"high":30.0,"low":24.22,"close":26.47,"volume":1312068,"count":43028,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"trade":{"ms_of_day":55497115,"sequence":41907757,"size":100,"condition":95,"price":26.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"quote":{"ms_of_day":55497115,"bid_size":100,"bid_exchange":29,"bid":26.45,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":26.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"ohlc":{"ms_of_day":55497115,"open":25.52,"high":30.0,"low":24.22,"close":26.47,"volume":1312069,"count":43029,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"trade":{"ms_of_day":55497115,"sequence":41907758,"size":1,"condition":115,"price":26.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"quote":{"ms_of_day":55497115,"bid_size":100,"bid_exchange":29,"bid":26.45,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":26.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"ohlc":{"ms_of_day":55497115,"open":25.52,"high":30.0,"low":24.22,"close":26.47,"volume":1312169,"count":43030,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"trade":{"ms_of_day":55497115,"sequence":41907759,"size":100,"condition":95,"price":26.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"quote":{"ms_of_day":55497115,"bid_size":19,"bid_exchange":29,"bid":26.46,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":26.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"ohlc":{"ms_of_day":55497115,"open":25.52,"high":30.0,"low":24.22,"close":26.47,"volume":1312199,"count":43031,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"trade":{"ms_of_day":55497115,"sequence":41907760,"size":30,"condition":115,"price":26.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRLD"},"quote":{"ms_of_day":55475855,"bid_size":5,"bid_exchange":29,"bid":132.16,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":133.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRLD"},"ohlc":{"ms_of_day":55497122,"open":133.34,"high":136.59,"low":113.57,"close":132.98,"volume":180953,"count":9206,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRLD"},"trade":{"ms_of_day":55497122,"sequence":41907768,"size":1,"condition":115,"price":132.9806,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"quote":{"ms_of_day":55497115,"bid_size":19,"bid_exchange":29,"bid":26.46,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":26.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"ohlc":{"ms_of_day":55497115,"open":25.52,"high":30.0,"low":24.22,"close":26.47,"volume":1312229,"count":43032,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"trade":{"ms_of_day":55497115,"sequence":41907761,"size":30,"condition":115,"price":26.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRS"},"quote":{"ms_of_day":55495865,"bid_size":46,"bid_exchange":29,"bid":101.0,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":101.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRS"},"ohlc":{"ms_of_day":55497127,"open":110.11,"high":111.94,"low":95.25,"close":101.03,"volume":12686108,"count":147289,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRS"},"trade":{"ms_of_day":55497127,"sequence":41907773,"size":9,"condition":115,"price":101.0325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"quote":{"ms_of_day":55494915,"bid_size":248,"bid_exchange":29,"bid":10.47,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":10.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"ohlc":{"ms_of_day":55497120,"open":7.84,"high":10.48,"low":7.84,"close":10.475,"volume":2316608,"count":19796,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"trade":{"ms_of_day":55497120,"sequence":41907767,"size":200,"condition":0,"price":10.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55497009,"bid_size":120,"bid_exchange":29,"bid":62.56,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":62.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55497124,"open":64.11,"high":66.99,"low":61.12,"close":62.59,"volume":18187448,"count":215567,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55497124,"sequence":41907769,"size":59,"condition":115,"price":62.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"quote":{"ms_of_day":55496478,"bid_size":44,"bid_exchange":29,"bid":37.59,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":37.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"ohlc":{"ms_of_day":55497125,"open":35.68,"high":38.76,"low":32.0,"close":37.66,"volume":7148613,"count":70989,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"trade":{"ms_of_day":55497125,"sequence":41907770,"size":97,"condition":115,"price":37.6678,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55491336,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55497126,"open":290.94,"high":311.84,"low":271.0,"close":279.64,"volume":12612676,"count":241567,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55497126,"sequence":41907772,"size":2,"condition":115,"price":279.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIW"},"quote":{"ms_of_day":55488170,"bid_size":123,"bid_exchange":29,"bid":55.34,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":55.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIW"},"ohlc":{"ms_of_day":55497116,"open":56.21,"high":58.85,"low":47.61,"close":55.37,"volume":4884347,"count":56809,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIW"},"trade":{"ms_of_day":55497116,"sequence":41907763,"size":4,"condition":115,"price":55.3738,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55497119,"bid_size":2,"bid_exchange":29,"bid":126.87,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":127.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55497119,"open":145.55,"high":149.8,"low":125.42,"close":126.9,"volume":3794510,"count":68410,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55497119,"sequence":41907765,"size":20,"condition":115,"price":126.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"quote":{"ms_of_day":55490008,"bid_size":207,"bid_exchange":29,"bid":127.81,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":127.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"ohlc":{"ms_of_day":55497132,"open":125.01,"high":130.0,"low":125.01,"close":127.85,"volume":537237,"count":20780,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"trade":{"ms_of_day":55497132,"sequence":41907776,"size":1,"condition":115,"price":127.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"quote":{"ms_of_day":55490008,"bid_size":207,"bid_exchange":29,"bid":127.81,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":127.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"ohlc":{"ms_of_day":55497133,"open":125.01,"high":130.0,"low":125.01,"close":127.85,"volume":537238,"count":20781,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"trade":{"ms_of_day":55497133,"sequence":41907777,"size":1,"condition":115,"price":127.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"quote":{"ms_of_day":55496080,"bid_size":24,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":225.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"ohlc":{"ms_of_day":55497135,"open":285.5,"high":289.75,"low":208.0,"close":224.94,"volume":11651650,"count":163718,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"trade":{"ms_of_day":55497135,"sequence":41907780,"size":4,"condition":115,"price":224.948,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"quote":{"ms_of_day":55494129,"bid_size":465,"bid_exchange":29,"bid":19.71,"bid_condition":0,"ask_size":362,"ask_exchange":29,"ask":19.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"ohlc":{"ms_of_day":55497133,"open":20.51,"high":21.97,"low":9.76,"close":19.7,"volume":16157140,"count":132394,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"trade":{"ms_of_day":55497133,"sequence":41907779,"size":100,"condition":4,"price":19.7093,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRC"},"quote":{"ms_of_day":55478220,"bid_size":6,"bid_exchange":29,"bid":36.3,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":36.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRC"},"ohlc":{"ms_of_day":55497135,"open":38.63,"high":39.199,"low":35.8,"close":36.53,"volume":61460,"count":2834,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRC"},"trade":{"ms_of_day":55497135,"sequence":41907781,"size":42,"condition":115,"price":36.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55493559,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55497138,"open":155.67,"high":159.73,"low":148.34,"close":158.75,"volume":14874978,"count":172168,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55497138,"sequence":41907787,"size":21,"condition":115,"price":158.7506,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55492021,"bid_size":85,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55497128,"open":190.79,"high":193.81,"low":171.17,"close":175.74,"volume":32916099,"count":444926,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55497128,"sequence":41907774,"size":1,"condition":115,"price":175.7431,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55454271,"bid_size":62,"bid_exchange":29,"bid":14.66,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":14.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55497128,"open":16.57,"high":16.73,"low":12.96,"close":14.67,"volume":16329274,"count":131151,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55497128,"sequence":41907775,"size":46,"condition":115,"price":14.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"quote":{"ms_of_day":55492152,"bid_size":375,"bid_exchange":29,"bid":35.18,"bid_condition":0,"ask_size":197,"ask_exchange":29,"ask":35.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"ohlc":{"ms_of_day":55497142,"open":34.02,"high":35.92,"low":31.8,"close":35.19,"volume":4923215,"count":59904,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"trade":{"ms_of_day":55497142,"sequence":41907790,"size":14,"condition":115,"price":35.1929,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOGI"},"quote":{"ms_of_day":55495891,"bid_size":110,"bid_exchange":29,"bid":88.87,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":88.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOGI"},"ohlc":{"ms_of_day":55497133,"open":99.66,"high":101.04,"low":80.0,"close":88.84,"volume":1850074,"count":40010,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOGI"},"trade":{"ms_of_day":55497133,"sequence":41907778,"size":100,"condition":4,"price":88.848,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"quote":{"ms_of_day":55473406,"bid_size":372,"bid_exchange":29,"bid":39.06,"bid_condition":0,"ask_size":76,"ask_exchange":29,"ask":39.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"ohlc":{"ms_of_day":55497135,"open":37.97,"high":39.29,"low":35.21,"close":39.051,"volume":3305893,"count":68653,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"trade":{"ms_of_day":55497135,"sequence":41907785,"size":100,"condition":4,"price":39.0519,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55496188,"bid_size":1,"bid_exchange":29,"bid":312.26,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55497135,"open":310.03,"high":326.35,"low":293.52,"close":312.33,"volume":15822677,"count":339109,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55497135,"sequence":41907782,"size":100,"condition":0,"price":312.3375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55496986,"bid_size":25,"bid_exchange":29,"bid":286.84,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":287.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55497143,"open":254.89,"high":327.92,"low":230.0,"close":287.01,"volume":40340062,"count":533406,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55497143,"sequence":41907792,"size":20,"condition":115,"price":287.0104,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55496188,"bid_size":1,"bid_exchange":29,"bid":312.26,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55497135,"open":310.03,"high":326.35,"low":293.52,"close":312.29,"volume":15822777,"count":339110,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55497135,"sequence":41907783,"size":100,"condition":95,"price":312.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55496188,"bid_size":1,"bid_exchange":29,"bid":312.26,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55497135,"open":310.03,"high":326.35,"low":293.52,"close":312.29,"volume":15822827,"count":339111,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55497135,"sequence":41907784,"size":50,"condition":115,"price":312.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55496116,"bid_size":26,"bid_exchange":29,"bid":534.86,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":535.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55497137,"open":510.95,"high":537.4,"low":471.44,"close":535.13,"volume":15599101,"count":442865,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55497137,"sequence":41907786,"size":1,"condition":115,"price":535.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWCO"},"quote":{"ms_of_day":55490483,"bid_size":140,"bid_exchange":29,"bid":24.07,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":24.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWCO"},"ohlc":{"ms_of_day":55497140,"open":27.32,"high":30.0,"low":23.85,"close":24.13,"volume":2175214,"count":18673,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWCO"},"trade":{"ms_of_day":55497140,"sequence":41907788,"size":5,"condition":115,"price":24.1348,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55497141,"bid_size":22,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55497142,"open":59.98,"high":63.13,"low":58.55,"close":62.65,"volume":8663652,"count":114775,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55497142,"sequence":41907789,"size":21,"condition":96,"price":62.6588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55496188,"bid_size":1,"bid_exchange":29,"bid":312.26,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55497145,"open":310.03,"high":326.35,"low":293.52,"close":312.26,"volume":15822870,"count":339112,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55497145,"sequence":41907794,"size":43,"condition":115,"price":312.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55496074,"bid_size":63,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55497143,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46529019,"count":698645,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55497143,"sequence":41907791,"size":3,"condition":115,"price":146.3226,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRVN"},"quote":{"ms_of_day":55483174,"bid_size":500,"bid_exchange":29,"bid":17.82,"bid_condition":0,"ask_size":910,"ask_exchange":29,"ask":17.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRVN"},"ohlc":{"ms_of_day":55497154,"open":17.07,"high":17.89,"low":15.48,"close":17.82,"volume":4757531,"count":47951,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRVN"},"trade":{"ms_of_day":55497154,"sequence":41907800,"size":1,"condition":115,"price":17.825,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"quote":{"ms_of_day":55434724,"bid_size":116,"bid_exchange":29,"bid":24.88,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":24.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"ohlc":{"ms_of_day":55497145,"open":25.44,"high":27.9,"low":23.4,"close":24.89,"volume":2384565,"count":46808,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"trade":{"ms_of_day":55497145,"sequence":41907793,"size":13,"condition":115,"price":24.8949,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"quote":{"ms_of_day":55495122,"bid_size":100,"bid_exchange":29,"bid":85.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":85.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"ohlc":{"ms_of_day":55497149,"open":86.83,"high":87.48,"low":81.98,"close":85.77,"volume":1959868,"count":30412,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"trade":{"ms_of_day":55497149,"sequence":41907795,"size":2,"condition":115,"price":85.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55495951,"bid_size":4739,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":2861,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55497149,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164114327,"count":357979,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55497149,"sequence":41907796,"size":3,"condition":115,"price":12.3988,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"quote":{"ms_of_day":55475501,"bid_size":24965,"bid_exchange":29,"bid":1.74,"bid_condition":0,"ask_size":10887,"ask_exchange":29,"ask":1.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"ohlc":{"ms_of_day":55497149,"open":2.06,"high":2.14,"low":1.57,"close":1.74,"volume":7830549,"count":25602,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"trade":{"ms_of_day":55497149,"sequence":41907797,"size":1,"condition":115,"price":1.7494,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496902,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":279.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55497150,"open":275.25,"high":391.03,"low":168.5,"close":278.92,"volume":581403401,"count":6833744,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55497150,"sequence":41907798,"size":1,"condition":115,"price":278.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55496747,"bid_size":32,"bid_exchange":29,"bid":984.66,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55497156,"open":976.78,"high":1024.54,"low":862.96,"close":984.78,"volume":21669236,"count":431192,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55497156,"sequence":41907804,"size":1,"condition":115,"price":984.7876,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"quote":{"ms_of_day":55485341,"bid_size":182,"bid_exchange":29,"bid":74.23,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":74.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"ohlc":{"ms_of_day":55497160,"open":69.44,"high":76.9,"low":68.71,"close":74.28,"volume":11641632,"count":142792,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"trade":{"ms_of_day":55497160,"sequence":41907806,"size":22,"condition":115,"price":74.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55496881,"bid_size":2651,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1377,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55497160,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120300180,"count":1209676,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55497160,"sequence":41907807,"size":4,"condition":115,"price":224.904,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVER"},"quote":{"ms_of_day":55488086,"bid_size":447,"bid_exchange":29,"bid":28.0,"bid_condition":0,"ask_size":589,"ask_exchange":29,"ask":28.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVER"},"ohlc":{"ms_of_day":55497156,"open":25.9,"high":30.03,"low":24.0,"close":28.03,"volume":6212583,"count":77130,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVER"},"trade":{"ms_of_day":55497156,"sequence":41907803,"size":1,"condition":115,"price":28.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496902,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":279.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55497173,"open":275.25,"high":391.03,"low":168.5,"close":278.94,"volume":581403451,"count":6833745,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55497173,"sequence":41907820,"size":50,"condition":115,"price":278.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55494033,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55497156,"open":190.05,"high":204.99,"low":177.31,"close":194.84,"volume":16001470,"count":220892,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55497156,"sequence":41907801,"size":1,"condition":96,"price":194.8487,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55496762,"bid_size":700,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":5500,"ask_exchange":29,"ask":45.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55497165,"open":41.51,"high":45.89,"low":40.91,"close":45.64,"volume":49378026,"count":226916,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55497165,"sequence":41907815,"size":140,"condition":0,"price":45.6451,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55494033,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55497156,"open":190.05,"high":204.99,"low":177.31,"close":194.84,"volume":16001473,"count":220893,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55497156,"sequence":41907802,"size":3,"condition":96,"price":194.8487,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55497009,"bid_size":120,"bid_exchange":29,"bid":62.56,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":62.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55497154,"open":64.11,"high":66.99,"low":61.12,"close":62.59,"volume":18187450,"count":215568,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55497154,"sequence":41907799,"size":2,"condition":115,"price":62.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"quote":{"ms_of_day":55495696,"bid_size":22,"bid_exchange":29,"bid":40.09,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":40.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"ohlc":{"ms_of_day":55497160,"open":38.545,"high":40.84,"low":37.09,"close":40.09,"volume":2393840,"count":43908,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"trade":{"ms_of_day":55497160,"sequence":41907805,"size":3,"condition":115,"price":40.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"quote":{"ms_of_day":55495696,"bid_size":22,"bid_exchange":29,"bid":40.09,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":40.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"ohlc":{"ms_of_day":55497161,"open":38.545,"high":40.84,"low":37.09,"close":40.09,"volume":2393851,"count":43909,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"trade":{"ms_of_day":55497161,"sequence":41907808,"size":11,"condition":115,"price":40.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"quote":{"ms_of_day":55495696,"bid_size":22,"bid_exchange":29,"bid":40.09,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":40.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"ohlc":{"ms_of_day":55497161,"open":38.545,"high":40.84,"low":37.09,"close":40.09,"volume":2393887,"count":43910,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"trade":{"ms_of_day":55497161,"sequence":41907809,"size":36,"condition":115,"price":40.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRSU"},"quote":{"ms_of_day":55478220,"bid_size":25,"bid_exchange":29,"bid":37.68,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":37.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRSU"},"ohlc":{"ms_of_day":55497161,"open":38.49,"high":39.99,"low":36.98,"close":37.76,"volume":714116,"count":14857,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRSU"},"trade":{"ms_of_day":55497161,"sequence":41907810,"size":1,"condition":115,"price":37.7684,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KULR"},"quote":{"ms_of_day":55495364,"bid_size":1026,"bid_exchange":29,"bid":1.48,"bid_condition":0,"ask_size":4300,"ask_exchange":29,"ask":1.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KULR"},"ohlc":{"ms_of_day":55497169,"open":1.2,"high":1.71,"low":1.08,"close":1.49,"volume":38647055,"count":62475,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KULR"},"trade":{"ms_of_day":55497169,"sequence":41907816,"size":100,"condition":0,"price":1.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"quote":{"ms_of_day":55481095,"bid_size":301,"bid_exchange":29,"bid":6.71,"bid_condition":0,"ask_size":681,"ask_exchange":29,"ask":6.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"ohlc":{"ms_of_day":55497165,"open":12.69,"high":13.09,"low":6.01,"close":6.72,"volume":2350441,"count":29728,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"trade":{"ms_of_day":55497165,"sequence":41907811,"size":100,"condition":0,"price":6.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"quote":{"ms_of_day":55481095,"bid_size":301,"bid_exchange":29,"bid":6.71,"bid_condition":0,"ask_size":681,"ask_exchange":29,"ask":6.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"ohlc":{"ms_of_day":55497165,"open":12.69,"high":13.09,"low":6.01,"close":6.72,"volume":2350541,"count":29729,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"trade":{"ms_of_day":55497165,"sequence":41907812,"size":100,"condition":0,"price":6.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55496902,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":279.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55497173,"open":275.25,"high":391.03,"low":168.5,"close":278.92,"volume":581403476,"count":6833746,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55497173,"sequence":41907821,"size":25,"condition":115,"price":278.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"quote":{"ms_of_day":55481095,"bid_size":301,"bid_exchange":29,"bid":6.71,"bid_condition":0,"ask_size":681,"ask_exchange":29,"ask":6.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"ohlc":{"ms_of_day":55497165,"open":12.69,"high":13.09,"low":6.01,"close":6.72,"volume":2350641,"count":29730,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"trade":{"ms_of_day":55497165,"sequence":41907813,"size":100,"condition":0,"price":6.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55496586,"bid_size":3112,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55497172,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67412565,"count":341990,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55497172,"sequence":41907819,"size":10,"condition":115,"price":23.4816,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"quote":{"ms_of_day":55497069,"bid_size":550,"bid_exchange":29,"bid":572.41,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":572.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"ohlc":{"ms_of_day":55497173,"open":588.13,"high":613.09,"low":520.68,"close":572.43,"volume":19163693,"count":220137,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"trade":{"ms_of_day":55497173,"sequence":41907825,"size":3,"condition":115,"price":572.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"quote":{"ms_of_day":55481095,"bid_size":301,"bid_exchange":29,"bid":6.71,"bid_condition":0,"ask_size":681,"ask_exchange":29,"ask":6.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"ohlc":{"ms_of_day":55497165,"open":12.69,"high":13.09,"low":6.01,"close":6.72,"volume":2350670,"count":29731,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"trade":{"ms_of_day":55497165,"sequence":41907814,"size":29,"condition":115,"price":6.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"quote":{"ms_of_day":55492105,"bid_size":577,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":601,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"ohlc":{"ms_of_day":55497169,"open":10.19,"high":12.7,"low":9.2,"close":10.388,"volume":7455163,"count":63339,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEB"},"trade":{"ms_of_day":55497169,"sequence":41907817,"size":9,"condition":115,"price":10.3887,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55496399,"bid_size":7970,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":2170,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55497170,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43713614,"count":143231,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55497170,"sequence":41907818,"size":200,"condition":0,"price":8.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"quote":{"ms_of_day":55497173,"bid_size":257,"bid_exchange":29,"bid":65.36,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":65.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"ohlc":{"ms_of_day":55497173,"open":71.01,"high":71.75,"low":62.38,"close":65.39,"volume":5897965,"count":120139,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"trade":{"ms_of_day":55497173,"sequence":41907822,"size":100,"condition":0,"price":65.395,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"quote":{"ms_of_day":55497173,"bid_size":257,"bid_exchange":29,"bid":65.36,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":65.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"ohlc":{"ms_of_day":55497173,"open":71.01,"high":71.75,"low":62.38,"close":65.37,"volume":5898065,"count":120140,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"trade":{"ms_of_day":55497173,"sequence":41907823,"size":100,"condition":0,"price":65.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55495676,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55497173,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76935552,"count":831250,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55497173,"sequence":41907826,"size":16,"condition":115,"price":75.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQX"},"quote":{"ms_of_day":55496126,"bid_size":5707,"bid_exchange":29,"bid":7.05,"bid_condition":0,"ask_size":2245,"ask_exchange":29,"ask":7.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQX"},"ohlc":{"ms_of_day":55497175,"open":6.7397,"high":7.13,"low":6.26,"close":7.0544,"volume":52486714,"count":102733,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQX"},"trade":{"ms_of_day":55497175,"sequence":41907828,"size":900,"condition":0,"price":7.0544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"quote":{"ms_of_day":55497173,"bid_size":257,"bid_exchange":29,"bid":65.36,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":65.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"ohlc":{"ms_of_day":55497173,"open":71.01,"high":71.75,"low":62.38,"close":65.36,"volume":5898108,"count":120141,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"trade":{"ms_of_day":55497173,"sequence":41907824,"size":43,"condition":115,"price":65.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55497062,"bid_size":365,"bid_exchange":29,"bid":75.29,"bid_condition":0,"ask_size":593,"ask_exchange":29,"ask":75.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55497175,"open":75.91,"high":86.09,"low":72.69,"close":75.3,"volume":83288607,"count":672255,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55497175,"sequence":41907829,"size":8,"condition":115,"price":75.302,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"quote":{"ms_of_day":55490246,"bid_size":20,"bid_exchange":29,"bid":60.09,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":60.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"ohlc":{"ms_of_day":55497179,"open":60.21,"high":61.77,"low":55.41,"close":60.11,"volume":6497131,"count":103204,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"trade":{"ms_of_day":55497179,"sequence":41907838,"size":100,"condition":0,"price":60.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIX"},"quote":{"ms_of_day":55490189,"bid_size":161,"bid_exchange":29,"bid":57.6,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":57.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIX"},"ohlc":{"ms_of_day":55497174,"open":55.19,"high":59.95,"low":53.25,"close":57.6,"volume":11912729,"count":162394,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIX"},"trade":{"ms_of_day":55497174,"sequence":41907827,"size":1,"condition":115,"price":57.6027,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REAL"},"quote":{"ms_of_day":55497175,"bid_size":1690,"bid_exchange":29,"bid":6.04,"bid_condition":0,"ask_size":274,"ask_exchange":29,"ask":6.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REAL"},"ohlc":{"ms_of_day":55497175,"open":5.31,"high":6.5,"low":4.51,"close":6.05,"volume":11895102,"count":58937,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REAL"},"trade":{"ms_of_day":55497175,"sequence":41907831,"size":100,"condition":95,"price":6.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"quote":{"ms_of_day":55497142,"bid_size":910,"bid_exchange":29,"bid":2.3,"bid_condition":0,"ask_size":1489,"ask_exchange":29,"ask":2.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"ohlc":{"ms_of_day":55497180,"open":2.88,"high":3.25,"low":2.28,"close":2.31,"volume":11534491,"count":20297,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"trade":{"ms_of_day":55497180,"sequence":41907843,"size":5700,"condition":0,"price":2.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"quote":{"ms_of_day":55497173,"bid_size":257,"bid_exchange":29,"bid":65.36,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":65.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"ohlc":{"ms_of_day":55497175,"open":71.01,"high":71.75,"low":62.38,"close":65.41,"volume":5898109,"count":120142,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"trade":{"ms_of_day":55497175,"sequence":41907830,"size":1,"condition":115,"price":65.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMI"},"quote":{"ms_of_day":55459251,"bid_size":112,"bid_exchange":29,"bid":325.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":326.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMI"},"ohlc":{"ms_of_day":55497181,"open":348.31,"high":351.37,"low":310.28,"close":326.36,"volume":4687030,"count":137141,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMI"},"trade":{"ms_of_day":55497181,"sequence":41907846,"size":6,"condition":115,"price":326.3698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDGL"},"quote":{"ms_of_day":55478218,"bid_size":107,"bid_exchange":29,"bid":336.0,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":337.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDGL"},"ohlc":{"ms_of_day":55497178,"open":344.44,"high":347.15,"low":326.8,"close":336.52,"volume":204298,"count":8258,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDGL"},"trade":{"ms_of_day":55497178,"sequence":41907834,"size":4,"condition":115,"price":336.5278,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"quote":{"ms_of_day":55497173,"bid_size":257,"bid_exchange":29,"bid":65.36,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":65.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"ohlc":{"ms_of_day":55497176,"open":71.01,"high":71.75,"low":62.38,"close":65.39,"volume":5898134,"count":120143,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"trade":{"ms_of_day":55497176,"sequence":41907832,"size":25,"condition":115,"price":65.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"quote":{"ms_of_day":55497173,"bid_size":257,"bid_exchange":29,"bid":65.36,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":65.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"ohlc":{"ms_of_day":55497177,"open":71.01,"high":71.75,"low":62.38,"close":65.39,"volume":5898159,"count":120144,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"trade":{"ms_of_day":55497177,"sequence":41907833,"size":25,"condition":115,"price":65.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDGL"},"quote":{"ms_of_day":55478218,"bid_size":107,"bid_exchange":29,"bid":336.0,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":337.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDGL"},"ohlc":{"ms_of_day":55497178,"open":344.44,"high":347.15,"low":326.8,"close":336.81,"volume":204398,"count":8259,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDGL"},"trade":{"ms_of_day":55497178,"sequence":41907836,"size":100,"condition":0,"price":336.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDGL"},"quote":{"ms_of_day":55478218,"bid_size":107,"bid_exchange":29,"bid":336.0,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":337.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDGL"},"ohlc":{"ms_of_day":55497179,"open":344.44,"high":347.15,"low":326.8,"close":336.81,"volume":204403,"count":8260,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDGL"},"trade":{"ms_of_day":55497179,"sequence":41907837,"size":5,"condition":115,"price":336.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDT"},"quote":{"ms_of_day":55496097,"bid_size":476,"bid_exchange":29,"bid":7.33,"bid_condition":0,"ask_size":1023,"ask_exchange":29,"ask":7.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDT"},"ohlc":{"ms_of_day":55497178,"open":8.045,"high":8.42,"low":7.23,"close":7.335,"volume":1225642,"count":17643,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDT"},"trade":{"ms_of_day":55497178,"sequence":41907835,"size":10,"condition":115,"price":7.335,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDGL"},"quote":{"ms_of_day":55478218,"bid_size":107,"bid_exchange":29,"bid":336.0,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":337.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDGL"},"ohlc":{"ms_of_day":55497179,"open":344.44,"high":347.15,"low":326.8,"close":336.81,"volume":204446,"count":8261,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDGL"},"trade":{"ms_of_day":55497179,"sequence":41907839,"size":43,"condition":115,"price":336.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55497069,"bid_size":1100,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":997,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55497180,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22622410,"count":120466,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55497180,"sequence":41907842,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OABI"},"quote":{"ms_of_day":55463713,"bid_size":2726,"bid_exchange":29,"bid":2.43,"bid_condition":0,"ask_size":4330,"ask_exchange":29,"ask":2.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OABI"},"ohlc":{"ms_of_day":55497179,"open":3.25,"high":3.44,"low":2.23,"close":2.43,"volume":5944007,"count":32751,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OABI"},"trade":{"ms_of_day":55497179,"sequence":41907840,"size":100,"condition":0,"price":2.435,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55497069,"bid_size":1100,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":997,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55497180,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22622710,"count":120467,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55497180,"sequence":41907844,"size":300,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OABI"},"quote":{"ms_of_day":55463713,"bid_size":2726,"bid_exchange":29,"bid":2.43,"bid_condition":0,"ask_size":4330,"ask_exchange":29,"ask":2.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OABI"},"ohlc":{"ms_of_day":55497180,"open":3.25,"high":3.44,"low":2.23,"close":2.43,"volume":5944048,"count":32752,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OABI"},"trade":{"ms_of_day":55497180,"sequence":41907841,"size":41,"condition":115,"price":2.435,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SID"},"quote":{"ms_of_day":55494900,"bid_size":12021,"bid_exchange":29,"bid":1.74,"bid_condition":0,"ask_size":9449,"ask_exchange":29,"ask":1.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SID"},"ohlc":{"ms_of_day":55497180,"open":1.4,"high":1.81,"low":1.275,"close":1.75,"volume":5634676,"count":12298,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SID"},"trade":{"ms_of_day":55497180,"sequence":41907845,"size":1500,"condition":0,"price":1.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"quote":{"ms_of_day":55497181,"bid_size":1410,"bid_exchange":29,"bid":2.3,"bid_condition":0,"ask_size":1489,"ask_exchange":29,"ask":2.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"ohlc":{"ms_of_day":55497181,"open":2.88,"high":3.25,"low":2.28,"close":2.3,"volume":11534591,"count":20298,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"trade":{"ms_of_day":55497181,"sequence":41907847,"size":100,"condition":0,"price":2.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"quote":{"ms_of_day":55497181,"bid_size":1410,"bid_exchange":29,"bid":2.3,"bid_condition":0,"ask_size":1489,"ask_exchange":29,"ask":2.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"ohlc":{"ms_of_day":55497181,"open":2.88,"high":3.25,"low":2.28,"close":2.3,"volume":11535191,"count":20299,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"trade":{"ms_of_day":55497181,"sequence":41907848,"size":600,"condition":0,"price":2.305,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVT"},"quote":{"ms_of_day":55478218,"bid_size":34,"bid_exchange":29,"bid":133.57,"bid_condition":0,"ask_size":261,"ask_exchange":29,"ask":133.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVT"},"ohlc":{"ms_of_day":55497182,"open":145.49,"high":145.49,"low":132.21,"close":133.7,"volume":327048,"count":11576,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVT"},"trade":{"ms_of_day":55497182,"sequence":41907852,"size":1,"condition":115,"price":133.7079,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"quote":{"ms_of_day":55497181,"bid_size":1410,"bid_exchange":29,"bid":2.3,"bid_condition":0,"ask_size":1489,"ask_exchange":29,"ask":2.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"ohlc":{"ms_of_day":55497181,"open":2.88,"high":3.25,"low":2.28,"close":2.3,"volume":11535391,"count":20300,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"trade":{"ms_of_day":55497181,"sequence":41907849,"size":200,"condition":0,"price":2.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMI"},"quote":{"ms_of_day":55459251,"bid_size":112,"bid_exchange":29,"bid":325.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":326.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMI"},"ohlc":{"ms_of_day":55497182,"open":348.31,"high":351.37,"low":310.28,"close":326.29,"volume":4687130,"count":137142,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMI"},"trade":{"ms_of_day":55497182,"sequence":41907850,"size":100,"condition":0,"price":326.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMI"},"quote":{"ms_of_day":55459251,"bid_size":112,"bid_exchange":29,"bid":325.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":326.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMI"},"ohlc":{"ms_of_day":55497182,"open":348.31,"high":351.37,"low":310.28,"close":326.3,"volume":4687230,"count":137143,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMI"},"trade":{"ms_of_day":55497182,"sequence":41907851,"size":100,"condition":0,"price":326.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55495362,"bid_size":306,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":86.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55497185,"open":95.48,"high":97.69,"low":84.56,"close":86.05,"volume":53470205,"count":554642,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55497185,"sequence":41907856,"size":116,"condition":0,"price":86.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55496986,"bid_size":25,"bid_exchange":29,"bid":286.84,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":287.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55497189,"open":254.89,"high":327.92,"low":230.0,"close":286.5,"volume":40340112,"count":533407,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55497189,"sequence":41907862,"size":50,"condition":115,"price":286.5001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497184,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42161441,"count":93958,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497184,"sequence":41907853,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55495917,"bid_size":26,"bid_exchange":29,"bid":82.52,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":82.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55497186,"open":81.97,"high":87.26,"low":76.0,"close":82.52,"volume":18640403,"count":238594,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55497186,"sequence":41907858,"size":5,"condition":115,"price":82.5214,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55496143,"bid_size":208,"bid_exchange":29,"bid":69.26,"bid_condition":0,"ask_size":335,"ask_exchange":29,"ask":69.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55497189,"open":72.3,"high":72.96,"low":66.67,"close":69.26,"volume":18101498,"count":172217,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55497189,"sequence":41907863,"size":3,"condition":115,"price":69.2625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"quote":{"ms_of_day":55492565,"bid_size":43,"bid_exchange":29,"bid":271.0,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":271.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"ohlc":{"ms_of_day":55497195,"open":271.99,"high":274.32,"low":246.47,"close":271.05,"volume":7033019,"count":124219,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"trade":{"ms_of_day":55497195,"sequence":41907872,"size":1,"condition":115,"price":271.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"quote":{"ms_of_day":55481095,"bid_size":301,"bid_exchange":29,"bid":6.71,"bid_condition":0,"ask_size":681,"ask_exchange":29,"ask":6.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"ohlc":{"ms_of_day":55497185,"open":12.69,"high":13.09,"low":6.01,"close":6.72,"volume":2350680,"count":29732,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"trade":{"ms_of_day":55497185,"sequence":41907854,"size":10,"condition":115,"price":6.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55497173,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":279.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55497186,"open":275.25,"high":391.03,"low":168.5,"close":278.92,"volume":581403477,"count":6833747,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55497186,"sequence":41907859,"size":1,"condition":115,"price":278.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"quote":{"ms_of_day":55481095,"bid_size":301,"bid_exchange":29,"bid":6.71,"bid_condition":0,"ask_size":681,"ask_exchange":29,"ask":6.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"ohlc":{"ms_of_day":55497185,"open":12.69,"high":13.09,"low":6.01,"close":6.72,"volume":2350780,"count":29733,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"trade":{"ms_of_day":55497185,"sequence":41907855,"size":100,"condition":0,"price":6.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55493048,"bid_size":611,"bid_exchange":29,"bid":117.54,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":117.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55497190,"open":118.31,"high":121.5,"low":115.88,"close":117.56,"volume":12532594,"count":202646,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55497190,"sequence":41907864,"size":3,"condition":115,"price":117.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"quote":{"ms_of_day":55481095,"bid_size":301,"bid_exchange":29,"bid":6.71,"bid_condition":0,"ask_size":681,"ask_exchange":29,"ask":6.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"ohlc":{"ms_of_day":55497185,"open":12.69,"high":13.09,"low":6.01,"close":6.72,"volume":2350880,"count":29734,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"trade":{"ms_of_day":55497185,"sequence":41907857,"size":100,"condition":0,"price":6.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55495782,"bid_size":417,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55497193,"open":201.99,"high":228.656,"low":186.584,"close":202.633,"volume":129841799,"count":1577394,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55497193,"sequence":41907867,"size":1,"condition":115,"price":202.6331,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRD"},"quote":{"ms_of_day":55465320,"bid_size":473,"bid_exchange":29,"bid":112.46,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRD"},"ohlc":{"ms_of_day":55497187,"open":113.33,"high":116.49,"low":100.57,"close":112.49,"volume":5710196,"count":101193,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRD"},"trade":{"ms_of_day":55497187,"sequence":41907860,"size":4,"condition":115,"price":112.4967,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLAC"},"quote":{"ms_of_day":55488130,"bid_size":12,"bid_exchange":29,"bid":704.74,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":705.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLAC"},"ohlc":{"ms_of_day":55497189,"open":709.5,"high":859.92,"low":598.22,"close":705.0,"volume":8141415,"count":139391,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLAC"},"trade":{"ms_of_day":55497189,"sequence":41907861,"size":1,"condition":115,"price":705.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXEH"},"quote":{"ms_of_day":55497190,"bid_size":100,"bid_exchange":29,"bid":13.69,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXEH"},"ohlc":{"ms_of_day":55497190,"open":8.5,"high":21.99,"low":8.5,"close":13.8,"volume":2579066,"count":15025,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXEH"},"trade":{"ms_of_day":55497190,"sequence":41907865,"size":1,"condition":115,"price":13.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXEH"},"quote":{"ms_of_day":55497190,"bid_size":100,"bid_exchange":29,"bid":13.69,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXEH"},"ohlc":{"ms_of_day":55497190,"open":8.5,"high":21.99,"low":8.5,"close":13.99,"volume":2579166,"count":15026,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXEH"},"trade":{"ms_of_day":55497190,"sequence":41907866,"size":100,"condition":0,"price":13.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55493447,"bid_size":3,"bid_exchange":29,"bid":119.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":119.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55497193,"open":142.0,"high":148.1,"low":111.02,"close":119.75,"volume":17542658,"count":270132,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55497193,"sequence":41907868,"size":7,"condition":115,"price":119.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497196,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42161541,"count":93959,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497196,"sequence":41907875,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"quote":{"ms_of_day":55497197,"bid_size":1310,"bid_exchange":29,"bid":2.3,"bid_condition":0,"ask_size":1489,"ask_exchange":29,"ask":2.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"ohlc":{"ms_of_day":55497202,"open":2.88,"high":3.25,"low":2.28,"close":2.3,"volume":11535511,"count":20301,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"trade":{"ms_of_day":55497202,"sequence":41907878,"size":120,"condition":0,"price":2.305,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55488545,"bid_size":100,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":475,"ask_exchange":29,"ask":96.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55497194,"open":102.75,"high":108.0,"low":80.66,"close":96.59,"volume":16539445,"count":257914,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55497194,"sequence":41907871,"size":3,"condition":115,"price":96.5943,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANV"},"quote":{"ms_of_day":55497197,"bid_size":138,"bid_exchange":29,"bid":2.2,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANV"},"ohlc":{"ms_of_day":55497197,"open":1.89,"high":2.66,"low":1.82,"close":2.2,"volume":113475,"count":552,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANV"},"trade":{"ms_of_day":55497197,"sequence":41907876,"size":50,"condition":115,"price":2.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFL"},"quote":{"ms_of_day":55495385,"bid_size":662,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":710,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFL"},"ohlc":{"ms_of_day":55497194,"open":8.26,"high":8.66,"low":8.06,"close":8.202,"volume":2693755,"count":27523,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFL"},"trade":{"ms_of_day":55497194,"sequence":41907869,"size":4,"condition":115,"price":8.2026,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"quote":{"ms_of_day":55491480,"bid_size":307,"bid_exchange":29,"bid":66.3,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":66.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"ohlc":{"ms_of_day":55497194,"open":63.5,"high":66.35,"low":59.59,"close":66.33,"volume":2973574,"count":53445,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"trade":{"ms_of_day":55497194,"sequence":41907870,"size":33,"condition":115,"price":66.3389,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"quote":{"ms_of_day":55491480,"bid_size":307,"bid_exchange":29,"bid":66.3,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":66.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"ohlc":{"ms_of_day":55497195,"open":63.5,"high":66.35,"low":59.59,"close":66.33,"volume":2973575,"count":53446,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"trade":{"ms_of_day":55497195,"sequence":41907873,"size":1,"condition":96,"price":66.3389,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55496143,"bid_size":208,"bid_exchange":29,"bid":69.26,"bid_condition":0,"ask_size":335,"ask_exchange":29,"ask":69.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55497201,"open":72.3,"high":72.96,"low":66.67,"close":69.26,"volume":18101501,"count":172218,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55497201,"sequence":41907877,"size":3,"condition":115,"price":69.2602,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"quote":{"ms_of_day":55491480,"bid_size":307,"bid_exchange":29,"bid":66.3,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":66.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"ohlc":{"ms_of_day":55497196,"open":63.5,"high":66.35,"low":59.59,"close":66.32,"volume":2973595,"count":53447,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"trade":{"ms_of_day":55497196,"sequence":41907874,"size":20,"condition":96,"price":66.3233,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55495676,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55497206,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76935554,"count":831251,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55497206,"sequence":41907881,"size":2,"condition":115,"price":75.0522,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"quote":{"ms_of_day":55492434,"bid_size":1,"bid_exchange":29,"bid":309.43,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":309.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"ohlc":{"ms_of_day":55497205,"open":346.51,"high":389.38,"low":291.42,"close":309.43,"volume":20141765,"count":370209,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"trade":{"ms_of_day":55497205,"sequence":41907880,"size":1,"condition":115,"price":309.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497208,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42161641,"count":93960,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497208,"sequence":41907882,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55497210,"bid_size":240,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55497210,"open":396.67,"high":422.54,"low":362.97,"close":392.18,"volume":111081543,"count":1560125,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55497210,"sequence":41907885,"size":10,"condition":115,"price":392.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55497211,"bid_size":980,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55497211,"open":71.6,"high":78.37,"low":69.21,"close":70.35,"volume":57525196,"count":608386,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55497211,"sequence":41907886,"size":20,"condition":115,"price":70.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAWN"},"quote":{"ms_of_day":55494709,"bid_size":963,"bid_exchange":29,"bid":8.21,"bid_condition":0,"ask_size":625,"ask_exchange":29,"ask":8.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAWN"},"ohlc":{"ms_of_day":55497204,"open":7.94,"high":8.88,"low":7.94,"close":8.21,"volume":2277248,"count":23961,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAWN"},"trade":{"ms_of_day":55497204,"sequence":41907879,"size":1,"condition":115,"price":8.2151,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55494608,"bid_size":852,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55497210,"open":28.22,"high":35.5,"low":28.22,"close":35.05,"volume":7948536,"count":62272,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55497210,"sequence":41907884,"size":11,"condition":115,"price":35.0578,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CISO"},"quote":{"ms_of_day":55485738,"bid_size":156,"bid_exchange":29,"bid":0.48,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.485,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CISO"},"ohlc":{"ms_of_day":55497212,"open":1.0595,"high":1.1,"low":0.4001,"close":0.4847,"volume":40402252,"count":45772,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CISO"},"trade":{"ms_of_day":55497212,"sequence":41907887,"size":52,"condition":115,"price":0.4847,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55494608,"bid_size":852,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55497213,"open":28.22,"high":35.5,"low":28.22,"close":35.05,"volume":7948537,"count":62273,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55497213,"sequence":41907889,"size":1,"condition":115,"price":35.0578,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55492021,"bid_size":85,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55497212,"open":190.79,"high":193.81,"low":171.17,"close":175.7,"volume":32916104,"count":444927,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55497212,"sequence":41907888,"size":5,"condition":115,"price":175.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55493483,"bid_size":304,"bid_exchange":29,"bid":51.01,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":51.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55497201,"open":55.1,"high":57.2,"low":47.2,"close":51.01,"volume":46378935,"count":461159,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55497201,"sequence":41907883,"size":100,"condition":0,"price":51.0107,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"quote":{"ms_of_day":55495030,"bid_size":11,"bid_exchange":29,"bid":118.37,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":118.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"ohlc":{"ms_of_day":55497217,"open":119.0,"high":129.28,"low":115.61,"close":118.39,"volume":8755652,"count":179830,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"trade":{"ms_of_day":55497217,"sequence":41907891,"size":100,"condition":0,"price":118.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55497211,"bid_size":190,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55497218,"open":396.67,"high":422.54,"low":362.97,"close":392.18,"volume":111081546,"count":1560126,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55497218,"sequence":41907892,"size":3,"condition":115,"price":392.1801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCOR"},"quote":{"ms_of_day":55494303,"bid_size":2,"bid_exchange":29,"bid":70.01,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":70.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCOR"},"ohlc":{"ms_of_day":55497219,"open":76.79,"high":76.79,"low":63.9,"close":70.07,"volume":6589991,"count":112577,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCOR"},"trade":{"ms_of_day":55497219,"sequence":41907893,"size":2,"condition":115,"price":70.0799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"quote":{"ms_of_day":55496788,"bid_size":2300,"bid_exchange":29,"bid":7.96,"bid_condition":0,"ask_size":3820,"ask_exchange":29,"ask":7.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"ohlc":{"ms_of_day":55497220,"open":9.99,"high":10.16,"low":6.78,"close":7.96,"volume":96328181,"count":314134,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"trade":{"ms_of_day":55497220,"sequence":41907895,"size":500,"condition":0,"price":7.9656,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"quote":{"ms_of_day":55491874,"bid_size":103,"bid_exchange":29,"bid":149.47,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":149.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"ohlc":{"ms_of_day":55497215,"open":144.62,"high":151.27,"low":130.12,"close":149.53,"volume":9797831,"count":152460,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"trade":{"ms_of_day":55497215,"sequence":41907890,"size":1,"condition":115,"price":149.5334,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLOP"},"quote":{"ms_of_day":55496562,"bid_size":100,"bid_exchange":29,"bid":31.57,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":31.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLOP"},"ohlc":{"ms_of_day":55497219,"open":32.15,"high":32.96,"low":30.0,"close":31.59,"volume":361249,"count":10883,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLOP"},"trade":{"ms_of_day":55497219,"sequence":41907894,"size":2,"condition":115,"price":31.5911,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSCP"},"quote":{"ms_of_day":55471193,"bid_size":32947,"bid_exchange":29,"bid":20.66,"bid_condition":0,"ask_size":18704,"ask_exchange":29,"ask":20.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSCP"},"ohlc":{"ms_of_day":55497222,"open":20.4,"high":20.73,"low":20.4,"close":20.66,"volume":1957379,"count":4049,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSCP"},"trade":{"ms_of_day":55497222,"sequence":41907897,"size":200,"condition":0,"price":20.665,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55497068,"bid_size":771,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55497222,"open":47.34,"high":51.57,"low":42.15,"close":44.35,"volume":49527281,"count":405396,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55497222,"sequence":41907898,"size":18,"condition":115,"price":44.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55497126,"bid_size":147,"bid_exchange":29,"bid":173.46,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":173.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55497221,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175714828,"count":1514936,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55497221,"sequence":41907896,"size":1,"condition":115,"price":173.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"quote":{"ms_of_day":55489440,"bid_size":1,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":271.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"ohlc":{"ms_of_day":55497222,"open":241.01,"high":274.88,"low":241.01,"close":271.09,"volume":2021964,"count":64312,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"trade":{"ms_of_day":55497222,"sequence":41907900,"size":7,"condition":115,"price":271.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55496719,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":508,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55497224,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49383456,"count":450580,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55497224,"sequence":41907901,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497228,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42161741,"count":93961,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497228,"sequence":41907907,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55496719,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":508,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55497224,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49383556,"count":450581,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55497224,"sequence":41907902,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"quote":{"ms_of_day":55491874,"bid_size":103,"bid_exchange":29,"bid":149.47,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":149.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"ohlc":{"ms_of_day":55497225,"open":144.62,"high":151.27,"low":130.12,"close":149.49,"volume":9797931,"count":152461,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"trade":{"ms_of_day":55497225,"sequence":41907903,"size":100,"condition":0,"price":149.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"quote":{"ms_of_day":55491874,"bid_size":103,"bid_exchange":29,"bid":149.47,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":149.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"ohlc":{"ms_of_day":55497225,"open":144.62,"high":151.27,"low":130.12,"close":149.49,"volume":9798031,"count":152462,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"trade":{"ms_of_day":55497225,"sequence":41907904,"size":100,"condition":0,"price":149.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSCP"},"quote":{"ms_of_day":55471193,"bid_size":32947,"bid_exchange":29,"bid":20.66,"bid_condition":0,"ask_size":18704,"ask_exchange":29,"ask":20.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSCP"},"ohlc":{"ms_of_day":55497222,"open":20.4,"high":20.73,"low":20.4,"close":20.66,"volume":1957579,"count":4050,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSCP"},"trade":{"ms_of_day":55497222,"sequence":41907899,"size":200,"condition":0,"price":20.66,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"quote":{"ms_of_day":55491874,"bid_size":103,"bid_exchange":29,"bid":149.47,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":149.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"ohlc":{"ms_of_day":55497226,"open":144.62,"high":151.27,"low":130.12,"close":149.51,"volume":9798040,"count":152463,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"trade":{"ms_of_day":55497226,"sequence":41907905,"size":9,"condition":115,"price":149.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55497220,"bid_size":270,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":91.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55497226,"open":75.63,"high":97.3,"low":73.45,"close":91.76,"volume":276978597,"count":1851826,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55497226,"sequence":41907906,"size":100,"condition":0,"price":91.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55497117,"bid_size":110,"bid_exchange":29,"bid":54.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":54.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55497233,"open":63.01,"high":65.17,"low":53.12,"close":54.91,"volume":5859779,"count":92262,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55497233,"sequence":41907909,"size":4,"condition":115,"price":54.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55496368,"bid_size":600,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":632,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55497232,"open":41.93,"high":43.389,"low":35.03,"close":35.496,"volume":203301119,"count":1038857,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55497232,"sequence":41907908,"size":100,"condition":0,"price":35.496,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"quote":{"ms_of_day":55488339,"bid_size":108,"bid_exchange":29,"bid":72.22,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":72.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"ohlc":{"ms_of_day":55497234,"open":78.24,"high":79.5,"low":59.22,"close":72.23,"volume":14631976,"count":169736,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"trade":{"ms_of_day":55497234,"sequence":41907912,"size":10,"condition":115,"price":72.233,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55497117,"bid_size":110,"bid_exchange":29,"bid":54.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":54.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55497233,"open":63.01,"high":65.17,"low":53.12,"close":54.91,"volume":5859783,"count":92263,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55497233,"sequence":41907910,"size":4,"condition":115,"price":54.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55497117,"bid_size":110,"bid_exchange":29,"bid":54.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":54.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55497233,"open":63.01,"high":65.17,"low":53.12,"close":54.91,"volume":5859786,"count":92264,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55497233,"sequence":41907911,"size":3,"condition":115,"price":54.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"quote":{"ms_of_day":55497182,"bid_size":2663,"bid_exchange":29,"bid":7.75,"bid_condition":0,"ask_size":799,"ask_exchange":29,"ask":7.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"ohlc":{"ms_of_day":55497244,"open":6.99,"high":7.93,"low":5.02,"close":7.76,"volume":19088606,"count":111322,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"trade":{"ms_of_day":55497244,"sequence":41907922,"size":5000,"condition":0,"price":7.7608,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDOC"},"quote":{"ms_of_day":55495334,"bid_size":1318,"bid_exchange":29,"bid":8.53,"bid_condition":0,"ask_size":469,"ask_exchange":29,"ask":8.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDOC"},"ohlc":{"ms_of_day":55497236,"open":9.61,"high":9.935,"low":8.3,"close":8.538,"volume":16231425,"count":116027,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDOC"},"trade":{"ms_of_day":55497236,"sequence":41907914,"size":3,"condition":115,"price":8.5385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAVA"},"quote":{"ms_of_day":55490764,"bid_size":10327,"bid_exchange":29,"bid":1.71,"bid_condition":0,"ask_size":781,"ask_exchange":29,"ask":1.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAVA"},"ohlc":{"ms_of_day":55497234,"open":2.75,"high":2.89,"low":1.63,"close":1.71,"volume":17259685,"count":40262,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAVA"},"trade":{"ms_of_day":55497234,"sequence":41907913,"size":1,"condition":115,"price":1.715,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"quote":{"ms_of_day":55495030,"bid_size":11,"bid_exchange":29,"bid":118.37,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":118.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"ohlc":{"ms_of_day":55497238,"open":119.0,"high":129.28,"low":115.61,"close":118.39,"volume":8755752,"count":179831,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"trade":{"ms_of_day":55497238,"sequence":41907916,"size":100,"condition":0,"price":118.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"quote":{"ms_of_day":55497182,"bid_size":2663,"bid_exchange":29,"bid":7.75,"bid_condition":0,"ask_size":799,"ask_exchange":29,"ask":7.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"ohlc":{"ms_of_day":55497245,"open":6.99,"high":7.93,"low":5.02,"close":7.76,"volume":19090834,"count":111323,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"trade":{"ms_of_day":55497245,"sequence":41907923,"size":2228,"condition":0,"price":7.7699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"quote":{"ms_of_day":55490163,"bid_size":8,"bid_exchange":29,"bid":824.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":825.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"ohlc":{"ms_of_day":55497237,"open":918.5,"high":936.0,"low":781.0,"close":825.09,"volume":10619555,"count":393259,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"trade":{"ms_of_day":55497237,"sequence":41907915,"size":3,"condition":115,"price":825.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"quote":{"ms_of_day":55497182,"bid_size":2663,"bid_exchange":29,"bid":7.75,"bid_condition":0,"ask_size":799,"ask_exchange":29,"ask":7.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"ohlc":{"ms_of_day":55497246,"open":6.99,"high":7.93,"low":5.02,"close":7.76,"volume":19093405,"count":111324,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"trade":{"ms_of_day":55497246,"sequence":41907924,"size":2571,"condition":0,"price":7.7699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"quote":{"ms_of_day":55497182,"bid_size":2663,"bid_exchange":29,"bid":7.75,"bid_condition":0,"ask_size":799,"ask_exchange":29,"ask":7.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"ohlc":{"ms_of_day":55497246,"open":6.99,"high":7.93,"low":5.02,"close":7.76,"volume":19093606,"count":111325,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"trade":{"ms_of_day":55497246,"sequence":41907925,"size":201,"condition":0,"price":7.7699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"quote":{"ms_of_day":55496842,"bid_size":14819,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":6175,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"ohlc":{"ms_of_day":55497246,"open":10.02,"high":10.48,"low":8.97,"close":9.12,"volume":47393570,"count":176738,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"trade":{"ms_of_day":55497246,"sequence":41907928,"size":1,"condition":115,"price":9.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"quote":{"ms_of_day":55496842,"bid_size":14819,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":6175,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"ohlc":{"ms_of_day":55497247,"open":10.02,"high":10.48,"low":8.97,"close":9.12,"volume":47393718,"count":176739,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"trade":{"ms_of_day":55497247,"sequence":41907929,"size":148,"condition":0,"price":9.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"quote":{"ms_of_day":55496842,"bid_size":14819,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":6175,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"ohlc":{"ms_of_day":55497247,"open":10.02,"high":10.48,"low":8.97,"close":9.12,"volume":47393724,"count":176740,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"trade":{"ms_of_day":55497247,"sequence":41907930,"size":6,"condition":115,"price":9.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGLY"},"quote":{"ms_of_day":55425225,"bid_size":200,"bid_exchange":29,"bid":0.0411,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.0419,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGLY"},"ohlc":{"ms_of_day":55497246,"open":0.0719,"high":0.0817,"low":0.0376,"close":0.0414,"volume":93158277,"count":24215,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGLY"},"trade":{"ms_of_day":55497246,"sequence":41907926,"size":350,"condition":0,"price":0.0414,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"quote":{"ms_of_day":55496842,"bid_size":14819,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":6175,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"ohlc":{"ms_of_day":55497247,"open":10.02,"high":10.48,"low":8.97,"close":9.12,"volume":47393730,"count":176741,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"trade":{"ms_of_day":55497247,"sequence":41907931,"size":6,"condition":115,"price":9.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55495917,"bid_size":26,"bid_exchange":29,"bid":82.52,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":82.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55497239,"open":81.97,"high":87.26,"low":76.0,"close":82.52,"volume":18640405,"count":238595,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55497239,"sequence":41907918,"size":2,"condition":115,"price":82.5214,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAI"},"quote":{"ms_of_day":55488458,"bid_size":201,"bid_exchange":29,"bid":7.27,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":7.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAI"},"ohlc":{"ms_of_day":55497249,"open":4.51,"high":11.49,"low":4.13,"close":7.47,"volume":857178,"count":8513,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAI"},"trade":{"ms_of_day":55497249,"sequence":41907933,"size":5,"condition":115,"price":7.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"quote":{"ms_of_day":55255906,"bid_size":100,"bid_exchange":29,"bid":0.5724,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":0.5889,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"ohlc":{"ms_of_day":55497239,"open":0.692,"high":0.735,"low":0.55,"close":0.5889,"volume":1562613,"count":19780,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"trade":{"ms_of_day":55497239,"sequence":41907917,"size":1,"condition":115,"price":0.5889,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"quote":{"ms_of_day":55484275,"bid_size":201,"bid_exchange":29,"bid":0.1688,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"ohlc":{"ms_of_day":55497251,"open":0.27,"high":0.27,"low":0.156,"close":0.1691,"volume":10104448,"count":32656,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"trade":{"ms_of_day":55497251,"sequence":41907936,"size":1,"condition":115,"price":0.1691,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"quote":{"ms_of_day":55489989,"bid_size":221,"bid_exchange":29,"bid":29.92,"bid_condition":0,"ask_size":634,"ask_exchange":29,"ask":29.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"ohlc":{"ms_of_day":55497241,"open":31.73,"high":32.59,"low":27.67,"close":29.92,"volume":6517000,"count":83154,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"trade":{"ms_of_day":55497241,"sequence":41907919,"size":36,"condition":115,"price":29.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497250,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42161841,"count":93962,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497250,"sequence":41907935,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"quote":{"ms_of_day":55255906,"bid_size":100,"bid_exchange":29,"bid":0.5724,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":0.5889,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"ohlc":{"ms_of_day":55497243,"open":0.692,"high":0.735,"low":0.55,"close":0.588,"volume":1562614,"count":19781,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"trade":{"ms_of_day":55497243,"sequence":41907920,"size":1,"condition":115,"price":0.588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"quote":{"ms_of_day":55494341,"bid_size":24,"bid_exchange":29,"bid":31.58,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":31.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"ohlc":{"ms_of_day":55497246,"open":31.46,"high":32.64,"low":30.12,"close":31.58,"volume":5917763,"count":77484,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"trade":{"ms_of_day":55497246,"sequence":41907927,"size":21,"condition":115,"price":31.5816,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"quote":{"ms_of_day":55492369,"bid_size":4601,"bid_exchange":29,"bid":18.73,"bid_condition":0,"ask_size":11703,"ask_exchange":29,"ask":18.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"ohlc":{"ms_of_day":55497252,"open":20.1,"high":20.19,"low":18.39,"close":18.73,"volume":32235009,"count":165706,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"trade":{"ms_of_day":55497252,"sequence":41907939,"size":200,"condition":4,"price":18.7386,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHU"},"quote":{"ms_of_day":55494617,"bid_size":163,"bid_exchange":29,"bid":16.47,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":16.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHU"},"ohlc":{"ms_of_day":55497250,"open":18.19,"high":18.61,"low":15.72,"close":16.46,"volume":2095057,"count":27366,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHU"},"trade":{"ms_of_day":55497250,"sequence":41907934,"size":1,"condition":115,"price":16.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55496074,"bid_size":63,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55497244,"open":162.19,"high":169.59,"low":137.51,"close":146.33,"volume":46529038,"count":698646,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55497244,"sequence":41907921,"size":19,"condition":115,"price":146.334,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"quote":{"ms_of_day":55497198,"bid_size":41,"bid_exchange":29,"bid":262.82,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":263.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"ohlc":{"ms_of_day":55497252,"open":260.0,"high":265.09,"low":247.86,"close":262.86,"volume":3174570,"count":78808,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"trade":{"ms_of_day":55497252,"sequence":41907940,"size":1,"condition":115,"price":262.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"quote":{"ms_of_day":55255906,"bid_size":100,"bid_exchange":29,"bid":0.5724,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":0.5889,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"ohlc":{"ms_of_day":55497249,"open":0.692,"high":0.735,"low":0.55,"close":0.5889,"volume":1562615,"count":19782,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"trade":{"ms_of_day":55497249,"sequence":41907932,"size":1,"condition":115,"price":0.5889,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"quote":{"ms_of_day":55488028,"bid_size":66,"bid_exchange":29,"bid":115.08,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":115.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"ohlc":{"ms_of_day":55497252,"open":112.69,"high":116.83,"low":104.51,"close":115.12,"volume":6277859,"count":133553,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"trade":{"ms_of_day":55497252,"sequence":41907937,"size":52,"condition":115,"price":115.12,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"quote":{"ms_of_day":55497250,"bid_size":2663,"bid_exchange":29,"bid":7.75,"bid_condition":0,"ask_size":799,"ask_exchange":29,"ask":7.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"ohlc":{"ms_of_day":55497254,"open":6.99,"high":7.93,"low":5.02,"close":7.75,"volume":19093626,"count":111326,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"trade":{"ms_of_day":55497254,"sequence":41907941,"size":20,"condition":115,"price":7.7524,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"quote":{"ms_of_day":55496420,"bid_size":78,"bid_exchange":29,"bid":64.27,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":64.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"ohlc":{"ms_of_day":55497252,"open":58.3,"high":67.5,"low":56.01,"close":64.31,"volume":10957268,"count":125387,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"trade":{"ms_of_day":55497252,"sequence":41907938,"size":16,"condition":115,"price":64.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"quote":{"ms_of_day":55494017,"bid_size":1821,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":1466,"ask_exchange":29,"ask":37.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"ohlc":{"ms_of_day":55497264,"open":36.15,"high":37.9,"low":34.65,"close":37.41,"volume":162382382,"count":450369,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"trade":{"ms_of_day":55497264,"sequence":41907958,"size":10,"condition":115,"price":37.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"quote":{"ms_of_day":55488028,"bid_size":66,"bid_exchange":29,"bid":115.08,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":115.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"ohlc":{"ms_of_day":55497254,"open":112.69,"high":116.83,"low":104.51,"close":115.12,"volume":6277860,"count":133554,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"trade":{"ms_of_day":55497254,"sequence":41907943,"size":1,"condition":115,"price":115.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"quote":{"ms_of_day":55490552,"bid_size":105,"bid_exchange":29,"bid":256.62,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":256.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"ohlc":{"ms_of_day":55497254,"open":251.16,"high":286.0,"low":235.0,"close":256.98,"volume":5230200,"count":126343,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"trade":{"ms_of_day":55497254,"sequence":41907942,"size":4,"condition":96,"price":256.9854,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55495039,"bid_size":653,"bid_exchange":29,"bid":29.57,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55497269,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6825189,"count":67643,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55497269,"sequence":41907965,"size":39,"condition":96,"price":29.5608,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"quote":{"ms_of_day":55488028,"bid_size":66,"bid_exchange":29,"bid":115.08,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":115.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"ohlc":{"ms_of_day":55497254,"open":112.69,"high":116.83,"low":104.51,"close":115.12,"volume":6277909,"count":133555,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"trade":{"ms_of_day":55497254,"sequence":41907944,"size":49,"condition":115,"price":115.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55497231,"bid_size":270,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":318,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55497259,"open":75.63,"high":97.3,"low":73.45,"close":91.77,"volume":276978697,"count":1851827,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55497259,"sequence":41907948,"size":100,"condition":0,"price":91.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDN"},"quote":{"ms_of_day":55478233,"bid_size":3507,"bid_exchange":29,"bid":4.53,"bid_condition":0,"ask_size":2600,"ask_exchange":29,"ask":4.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDN"},"ohlc":{"ms_of_day":55497258,"open":4.73,"high":4.85,"low":4.44,"close":4.534,"volume":3286102,"count":15046,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDN"},"trade":{"ms_of_day":55497258,"sequence":41907945,"size":1,"condition":115,"price":4.5347,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEES"},"quote":{"ms_of_day":55490060,"bid_size":150,"bid_exchange":29,"bid":95.79,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":95.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEES"},"ohlc":{"ms_of_day":55497260,"open":95.45,"high":100.99,"low":89.31,"close":95.8,"volume":1707174,"count":24743,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEES"},"trade":{"ms_of_day":55497260,"sequence":41907951,"size":1,"condition":115,"price":95.8016,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAL"},"quote":{"ms_of_day":55475062,"bid_size":329,"bid_exchange":29,"bid":13.66,"bid_condition":0,"ask_size":1004,"ask_exchange":29,"ask":13.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAL"},"ohlc":{"ms_of_day":55497258,"open":13.06,"high":14.21,"low":12.61,"close":13.66,"volume":7614090,"count":46320,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAL"},"trade":{"ms_of_day":55497258,"sequence":41907946,"size":100,"condition":4,"price":13.6628,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55491080,"bid_size":65,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":552,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55497258,"open":34.5,"high":35.5,"low":32.86,"close":33.72,"volume":3325183,"count":44093,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55497258,"sequence":41907947,"size":6,"condition":115,"price":33.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55492867,"bid_size":1,"bid_exchange":29,"bid":99.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":99.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55497261,"open":90.81,"high":101.15,"low":90.47,"close":99.067,"volume":2051512,"count":48387,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55497261,"sequence":41907952,"size":1,"condition":96,"price":99.0673,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"quote":{"ms_of_day":55496259,"bid_size":20,"bid_exchange":29,"bid":482.81,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":483.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"ohlc":{"ms_of_day":55497263,"open":477.99,"high":504.98,"low":430.23,"close":482.98,"volume":4708787,"count":157888,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"trade":{"ms_of_day":55497263,"sequence":41907956,"size":2,"condition":115,"price":482.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55497221,"bid_size":223,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":1953,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55497264,"open":64.11,"high":65.09,"low":59.425,"close":61.631,"volume":205242661,"count":753596,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55497264,"sequence":41907957,"size":17,"condition":96,"price":61.6314,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYA"},"quote":{"ms_of_day":55489231,"bid_size":1142,"bid_exchange":29,"bid":11.73,"bid_condition":0,"ask_size":1806,"ask_exchange":29,"ask":11.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYA"},"ohlc":{"ms_of_day":55497265,"open":11.22,"high":11.94,"low":10.4,"close":11.73,"volume":6479662,"count":46850,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYA"},"trade":{"ms_of_day":55497265,"sequence":41907961,"size":1,"condition":115,"price":11.735,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAH"},"quote":{"ms_of_day":55494496,"bid_size":12,"bid_exchange":29,"bid":106.0,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":106.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAH"},"ohlc":{"ms_of_day":55497264,"open":109.92,"high":120.0,"low":104.6,"close":106.17,"volume":7286384,"count":121745,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAH"},"trade":{"ms_of_day":55497264,"sequence":41907959,"size":3,"condition":115,"price":106.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55491080,"bid_size":65,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":552,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55497268,"open":34.5,"high":35.5,"low":32.86,"close":33.73,"volume":3325229,"count":44094,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55497268,"sequence":41907964,"size":46,"condition":115,"price":33.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55497211,"bid_size":980,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55497259,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57525296,"count":608387,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55497259,"sequence":41907949,"size":100,"condition":0,"price":70.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55497173,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":279.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55497259,"open":275.25,"high":391.03,"low":168.5,"close":278.92,"volume":581403482,"count":6833748,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55497259,"sequence":41907950,"size":5,"condition":115,"price":278.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLG"},"quote":{"ms_of_day":55478219,"bid_size":6,"bid_exchange":29,"bid":58.55,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":58.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLG"},"ohlc":{"ms_of_day":55497262,"open":63.99,"high":63.99,"low":55.34,"close":58.59,"volume":1979485,"count":43014,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLG"},"trade":{"ms_of_day":55497262,"sequence":41907953,"size":1,"condition":115,"price":58.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSCO"},"quote":{"ms_of_day":55497259,"bid_size":132,"bid_exchange":29,"bid":19.63,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":19.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSCO"},"ohlc":{"ms_of_day":55497262,"open":22.0,"high":22.0,"low":19.16,"close":19.63,"volume":13725608,"count":159430,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSCO"},"trade":{"ms_of_day":55497262,"sequence":41907954,"size":1,"condition":115,"price":19.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497263,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42161941,"count":93963,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497263,"sequence":41907955,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55495782,"bid_size":417,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55497264,"open":201.99,"high":228.656,"low":186.584,"close":202.632,"volume":129841802,"count":1577395,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55497264,"sequence":41907960,"size":3,"condition":115,"price":202.6326,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55491080,"bid_size":65,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":552,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55497269,"open":34.5,"high":35.5,"low":32.86,"close":33.73,"volume":3325283,"count":44095,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55497269,"sequence":41907968,"size":54,"condition":115,"price":33.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55491080,"bid_size":65,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":552,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55497269,"open":34.5,"high":35.5,"low":32.86,"close":33.73,"volume":3325293,"count":44096,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55497269,"sequence":41907969,"size":10,"condition":115,"price":33.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55491080,"bid_size":65,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":552,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55497271,"open":34.5,"high":35.5,"low":32.86,"close":33.73,"volume":3325304,"count":44097,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55497271,"sequence":41907975,"size":11,"condition":115,"price":33.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55491080,"bid_size":65,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":552,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55497271,"open":34.5,"high":35.5,"low":32.86,"close":33.73,"volume":3325305,"count":44098,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55497271,"sequence":41907976,"size":1,"condition":115,"price":33.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAGP"},"quote":{"ms_of_day":55478106,"bid_size":1513,"bid_exchange":29,"bid":21.54,"bid_condition":0,"ask_size":803,"ask_exchange":29,"ask":21.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAGP"},"ohlc":{"ms_of_day":55497275,"open":20.4,"high":21.77,"low":20.14,"close":21.55,"volume":5442217,"count":55500,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAGP"},"trade":{"ms_of_day":55497275,"sequence":41907985,"size":11,"condition":115,"price":21.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAGP"},"quote":{"ms_of_day":55478106,"bid_size":1513,"bid_exchange":29,"bid":21.54,"bid_condition":0,"ask_size":803,"ask_exchange":29,"ask":21.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAGP"},"ohlc":{"ms_of_day":55497275,"open":20.4,"high":21.77,"low":20.14,"close":21.55,"volume":5442306,"count":55501,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAGP"},"trade":{"ms_of_day":55497275,"sequence":41907986,"size":89,"condition":115,"price":21.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSTR"},"quote":{"ms_of_day":55486647,"bid_size":4,"bid_exchange":29,"bid":148.68,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":148.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSTR"},"ohlc":{"ms_of_day":55497276,"open":148.73,"high":151.68,"low":144.05,"close":148.81,"volume":1502034,"count":38339,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSTR"},"trade":{"ms_of_day":55497276,"sequence":41907990,"size":2,"condition":115,"price":148.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55492867,"bid_size":1,"bid_exchange":29,"bid":99.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":99.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55497266,"open":90.81,"high":101.15,"low":90.47,"close":99.2,"volume":2051663,"count":48388,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55497266,"sequence":41907962,"size":151,"condition":0,"price":99.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55497269,"bid_size":1,"bid_exchange":29,"bid":124.23,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":124.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55497269,"open":113.76,"high":130.92,"low":110.03,"close":124.24,"volume":40489187,"count":411462,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55497269,"sequence":41907967,"size":10,"condition":115,"price":124.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55497269,"bid_size":20,"bid_exchange":29,"bid":124.24,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":124.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55497269,"open":113.76,"high":130.92,"low":110.03,"close":124.25,"volume":40489197,"count":411463,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55497269,"sequence":41907970,"size":10,"condition":115,"price":124.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55497269,"bid_size":20,"bid_exchange":29,"bid":124.24,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":124.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55497269,"open":113.76,"high":130.92,"low":110.03,"close":124.25,"volume":40489207,"count":411464,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55497269,"sequence":41907971,"size":10,"condition":115,"price":124.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55497270,"bid_size":1,"bid_exchange":29,"bid":124.25,"bid_condition":0,"ask_size":271,"ask_exchange":29,"ask":124.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55497270,"open":113.76,"high":130.92,"low":110.03,"close":124.26,"volume":40489217,"count":411465,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55497270,"sequence":41907972,"size":10,"condition":115,"price":124.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55497270,"bid_size":123,"bid_exchange":29,"bid":124.24,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":124.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55497270,"open":113.76,"high":130.92,"low":110.03,"close":124.24,"volume":40489238,"count":411466,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55497270,"sequence":41907973,"size":21,"condition":96,"price":124.2491,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55487325,"bid_size":558,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55497270,"open":15.61,"high":16.79,"low":13.94,"close":14.82,"volume":2865416,"count":22791,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55497270,"sequence":41907974,"size":1,"condition":115,"price":14.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55487325,"bid_size":558,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55497271,"open":15.61,"high":16.79,"low":13.94,"close":14.82,"volume":2865418,"count":22792,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55497271,"sequence":41907978,"size":2,"condition":115,"price":14.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"quote":{"ms_of_day":55497061,"bid_size":56,"bid_exchange":29,"bid":175.16,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":175.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"ohlc":{"ms_of_day":55497271,"open":197.51,"high":199.98,"low":165.22,"close":175.49,"volume":5289296,"count":77478,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"trade":{"ms_of_day":55497271,"sequence":41907979,"size":100,"condition":0,"price":175.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"quote":{"ms_of_day":55489171,"bid_size":1843,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":524,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"ohlc":{"ms_of_day":55497272,"open":18.83,"high":20.46,"low":18.2,"close":20.02,"volume":16586375,"count":127996,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"trade":{"ms_of_day":55497272,"sequence":41907980,"size":100,"condition":0,"price":20.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55497267,"bid_size":1951,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55497267,"open":10.06,"high":10.37,"low":9.07,"close":9.29,"volume":15408637,"count":86727,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55497267,"sequence":41907963,"size":12,"condition":115,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRND"},"quote":{"ms_of_day":55494421,"bid_size":406,"bid_exchange":29,"bid":18.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":18.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRND"},"ohlc":{"ms_of_day":55497273,"open":18.84,"high":19.63,"low":14.51,"close":18.06,"volume":6119050,"count":84949,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRND"},"trade":{"ms_of_day":55497273,"sequence":41907981,"size":100,"condition":0,"price":18.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55496300,"bid_size":86,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55497274,"open":47.2,"high":51.07,"low":45.56,"close":48.29,"volume":9748723,"count":149783,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55497274,"sequence":41907982,"size":1,"condition":115,"price":48.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55496300,"bid_size":86,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55497274,"open":47.2,"high":51.07,"low":45.56,"close":48.29,"volume":9748726,"count":149784,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55497274,"sequence":41907983,"size":3,"condition":115,"price":48.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55497145,"bid_size":1849,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":8.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55497269,"open":12.03,"high":12.34,"low":8.14,"close":8.59,"volume":27089139,"count":156566,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55497269,"sequence":41907966,"size":222,"condition":0,"price":8.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWR"},"quote":{"ms_of_day":55489377,"bid_size":15,"bid_exchange":29,"bid":76.09,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":76.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWR"},"ohlc":{"ms_of_day":55497275,"open":77.52,"high":80.25,"low":73.4,"close":76.19,"volume":872192,"count":29984,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWR"},"trade":{"ms_of_day":55497275,"sequence":41907984,"size":1,"condition":115,"price":76.1947,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"quote":{"ms_of_day":55493755,"bid_size":5000,"bid_exchange":29,"bid":0.28,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.283,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"ohlc":{"ms_of_day":55497271,"open":6.25,"high":6.5,"low":0.25,"close":0.28,"volume":9364031,"count":19568,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"trade":{"ms_of_day":55497271,"sequence":41907977,"size":100,"condition":0,"price":0.283,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWR"},"quote":{"ms_of_day":55489377,"bid_size":15,"bid_exchange":29,"bid":76.09,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":76.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWR"},"ohlc":{"ms_of_day":55497276,"open":77.52,"high":80.25,"low":73.4,"close":76.15,"volume":872194,"count":29985,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWR"},"trade":{"ms_of_day":55497276,"sequence":41907988,"size":2,"condition":115,"price":76.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497276,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42162041,"count":93964,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497276,"sequence":41907987,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55497263,"bid_size":15,"bid_exchange":29,"bid":607.63,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":607.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55497281,"open":646.08,"high":704.19,"low":562.53,"close":607.6,"volume":73173350,"count":1242123,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55497281,"sequence":41907994,"size":1,"condition":115,"price":607.6012,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRND"},"quote":{"ms_of_day":55497276,"bid_size":466,"bid_exchange":29,"bid":18.05,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRND"},"ohlc":{"ms_of_day":55497276,"open":18.84,"high":19.63,"low":14.51,"close":18.06,"volume":6119150,"count":84950,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRND"},"trade":{"ms_of_day":55497276,"sequence":41907989,"size":100,"condition":95,"price":18.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55497263,"bid_size":15,"bid_exchange":29,"bid":607.63,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":607.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55497281,"open":646.08,"high":704.19,"low":562.53,"close":607.6,"volume":73173351,"count":1242124,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55497281,"sequence":41907995,"size":1,"condition":115,"price":607.6012,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55492867,"bid_size":1,"bid_exchange":29,"bid":99.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":99.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55497277,"open":90.81,"high":101.15,"low":90.47,"close":99.18,"volume":2051763,"count":48389,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55497277,"sequence":41907991,"size":100,"condition":0,"price":99.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"quote":{"ms_of_day":55493126,"bid_size":10,"bid_exchange":29,"bid":113.56,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":113.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"ohlc":{"ms_of_day":55497281,"open":162.95,"high":169.99,"low":106.0,"close":113.62,"volume":19488639,"count":264023,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"trade":{"ms_of_day":55497281,"sequence":41907992,"size":100,"condition":0,"price":113.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55492867,"bid_size":1,"bid_exchange":29,"bid":99.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":99.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55497281,"open":90.81,"high":101.15,"low":90.47,"close":99.18,"volume":2051863,"count":48390,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55497281,"sequence":41907993,"size":100,"condition":0,"price":99.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55497173,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":279.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55497285,"open":275.25,"high":391.03,"low":168.5,"close":278.95,"volume":581403483,"count":6833749,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55497285,"sequence":41908004,"size":1,"condition":115,"price":278.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55492867,"bid_size":1,"bid_exchange":29,"bid":99.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":99.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55497281,"open":90.81,"high":101.15,"low":90.47,"close":99.16,"volume":2051886,"count":48391,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55497281,"sequence":41907997,"size":23,"condition":115,"price":99.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"quote":{"ms_of_day":55493126,"bid_size":10,"bid_exchange":29,"bid":113.56,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":113.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"ohlc":{"ms_of_day":55497281,"open":162.95,"high":169.99,"low":106.0,"close":113.62,"volume":19488739,"count":264024,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"trade":{"ms_of_day":55497281,"sequence":41907996,"size":100,"condition":0,"price":113.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55492867,"bid_size":1,"bid_exchange":29,"bid":99.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":99.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55497281,"open":90.81,"high":101.15,"low":90.47,"close":99.16,"volume":2051890,"count":48392,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55497281,"sequence":41907998,"size":4,"condition":115,"price":99.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55492867,"bid_size":1,"bid_exchange":29,"bid":99.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":99.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55497281,"open":90.81,"high":101.15,"low":90.47,"close":99.16,"volume":2051932,"count":48393,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55497281,"sequence":41908000,"size":42,"condition":115,"price":99.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"quote":{"ms_of_day":55493126,"bid_size":10,"bid_exchange":29,"bid":113.56,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":113.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"ohlc":{"ms_of_day":55497281,"open":162.95,"high":169.99,"low":106.0,"close":113.62,"volume":19488839,"count":264025,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"trade":{"ms_of_day":55497281,"sequence":41907999,"size":100,"condition":0,"price":113.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"quote":{"ms_of_day":55493126,"bid_size":10,"bid_exchange":29,"bid":113.56,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":113.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"ohlc":{"ms_of_day":55497283,"open":162.95,"high":169.99,"low":106.0,"close":113.62,"volume":19488862,"count":264026,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"trade":{"ms_of_day":55497283,"sequence":41908003,"size":23,"condition":115,"price":113.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55492867,"bid_size":1,"bid_exchange":29,"bid":99.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":99.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55497281,"open":90.81,"high":101.15,"low":90.47,"close":99.175,"volume":2052032,"count":48394,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55497281,"sequence":41908001,"size":100,"condition":0,"price":99.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55492867,"bid_size":1,"bid_exchange":29,"bid":99.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":99.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55497282,"open":90.81,"high":101.15,"low":90.47,"close":99.16,"volume":2052055,"count":48395,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55497282,"sequence":41908002,"size":23,"condition":115,"price":99.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55491766,"bid_size":33,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55497286,"open":1048.5,"high":1064.28,"low":887.0,"close":942.29,"volume":12980293,"count":571250,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55497286,"sequence":41908005,"size":10,"condition":115,"price":942.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"quote":{"ms_of_day":55495366,"bid_size":236,"bid_exchange":29,"bid":148.56,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":148.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"ohlc":{"ms_of_day":55497287,"open":153.19,"high":171.52,"low":146.91,"close":148.59,"volume":31095383,"count":365792,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"trade":{"ms_of_day":55497287,"sequence":41908007,"size":100,"condition":0,"price":148.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMKR"},"quote":{"ms_of_day":55495795,"bid_size":402,"bid_exchange":29,"bid":18.44,"bid_condition":0,"ask_size":637,"ask_exchange":29,"ask":18.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMKR"},"ohlc":{"ms_of_day":55497291,"open":20.97,"high":21.14,"low":18.2,"close":18.44,"volume":7550473,"count":85368,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMKR"},"trade":{"ms_of_day":55497291,"sequence":41908013,"size":2,"condition":115,"price":18.4409,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMKR"},"quote":{"ms_of_day":55495795,"bid_size":402,"bid_exchange":29,"bid":18.44,"bid_condition":0,"ask_size":637,"ask_exchange":29,"ask":18.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMKR"},"ohlc":{"ms_of_day":55497292,"open":20.97,"high":21.14,"low":18.2,"close":18.44,"volume":7550477,"count":85369,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMKR"},"trade":{"ms_of_day":55497292,"sequence":41908018,"size":4,"condition":115,"price":18.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497293,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42162141,"count":93965,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497293,"sequence":41908019,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55496305,"bid_size":4196,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":4635,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55497299,"open":10.86,"high":12.7,"low":10.76,"close":11.13,"volume":151240848,"count":281218,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55497299,"sequence":41908025,"size":11,"condition":96,"price":11.1381,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55496305,"bid_size":4196,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":4635,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55497299,"open":10.86,"high":12.7,"low":10.76,"close":11.13,"volume":151240873,"count":281219,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55497299,"sequence":41908026,"size":25,"condition":96,"price":11.1381,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEPI"},"quote":{"ms_of_day":55484181,"bid_size":900,"bid_exchange":29,"bid":38.69,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":38.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEPI"},"ohlc":{"ms_of_day":55497299,"open":46.0,"high":46.0,"low":38.2,"close":38.89,"volume":102826,"count":3064,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEPI"},"trade":{"ms_of_day":55497299,"sequence":41908027,"size":51,"condition":115,"price":38.898,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWW"},"quote":{"ms_of_day":55481490,"bid_size":5,"bid_exchange":29,"bid":989.41,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":989.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWW"},"ohlc":{"ms_of_day":55497300,"open":1029.99,"high":1095.68,"low":964.0,"close":989.83,"volume":949272,"count":59913,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWW"},"trade":{"ms_of_day":55497300,"sequence":41908029,"size":6,"condition":115,"price":989.8381,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOSP"},"quote":{"ms_of_day":55478219,"bid_size":240,"bid_exchange":29,"bid":97.34,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":97.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOSP"},"ohlc":{"ms_of_day":55497290,"open":99.67,"high":102.08,"low":93.64,"close":97.41,"volume":1171800,"count":24314,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOSP"},"trade":{"ms_of_day":55497290,"sequence":41908012,"size":100,"condition":0,"price":97.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55483664,"bid_size":10,"bid_exchange":29,"bid":341.9,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":342.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55497286,"open":366.5,"high":372.38,"low":284.02,"close":342.01,"volume":10949565,"count":248035,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55497286,"sequence":41908006,"size":1,"condition":115,"price":342.0176,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"quote":{"ms_of_day":55493126,"bid_size":10,"bid_exchange":29,"bid":113.56,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":113.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"ohlc":{"ms_of_day":55497294,"open":162.95,"high":169.99,"low":106.0,"close":113.65,"volume":19488962,"count":264027,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"trade":{"ms_of_day":55497294,"sequence":41908020,"size":100,"condition":0,"price":113.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55497282,"bid_size":300,"bid_exchange":29,"bid":124.23,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":124.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55497291,"open":113.76,"high":130.92,"low":110.03,"close":124.25,"volume":40489248,"count":411467,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55497291,"sequence":41908014,"size":10,"condition":115,"price":124.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"quote":{"ms_of_day":55497275,"bid_size":5002,"bid_exchange":29,"bid":49.64,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":49.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"ohlc":{"ms_of_day":55497294,"open":46.85,"high":49.86,"low":45.38,"close":49.64,"volume":93309842,"count":453615,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"trade":{"ms_of_day":55497294,"sequence":41908021,"size":50,"condition":115,"price":49.645,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55497282,"bid_size":300,"bid_exchange":29,"bid":124.23,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":124.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55497291,"open":113.76,"high":130.92,"low":110.03,"close":124.24,"volume":40489278,"count":411468,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55497291,"sequence":41908015,"size":30,"condition":115,"price":124.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55497282,"bid_size":300,"bid_exchange":29,"bid":124.23,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":124.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55497291,"open":113.76,"high":130.92,"low":110.03,"close":124.24,"volume":40489338,"count":411469,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55497291,"sequence":41908016,"size":60,"condition":115,"price":124.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55494483,"bid_size":992,"bid_exchange":29,"bid":1.98,"bid_condition":0,"ask_size":2080,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55497297,"open":1.7497,"high":2.34,"low":1.48,"close":1.985,"volume":22934436,"count":67148,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55497297,"sequence":41908023,"size":16,"condition":115,"price":1.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"quote":{"ms_of_day":55488560,"bid_size":28124,"bid_exchange":29,"bid":3.98,"bid_condition":0,"ask_size":33254,"ask_exchange":29,"ask":3.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"ohlc":{"ms_of_day":55497298,"open":4.54,"high":5.06,"low":3.85,"close":3.98,"volume":245577639,"count":383582,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"trade":{"ms_of_day":55497298,"sequence":41908024,"size":57,"condition":115,"price":3.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENX"},"quote":{"ms_of_day":55482976,"bid_size":108,"bid_exchange":29,"bid":19.33,"bid_condition":0,"ask_size":425,"ask_exchange":29,"ask":19.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENX"},"ohlc":{"ms_of_day":55497292,"open":18.02,"high":20.83,"low":16.35,"close":19.34,"volume":3981867,"count":40931,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENX"},"trade":{"ms_of_day":55497292,"sequence":41908017,"size":100,"condition":0,"price":19.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55496315,"bid_size":100,"bid_exchange":29,"bid":44.71,"bid_condition":0,"ask_size":830,"ask_exchange":29,"ask":44.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55497302,"open":44.62,"high":50.36,"low":35.91,"close":44.71,"volume":199533610,"count":983595,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55497302,"sequence":41908032,"size":2,"condition":115,"price":44.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55497293,"bid_size":676,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55497295,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304615343,"count":2742006,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55497295,"sequence":41908022,"size":2,"condition":115,"price":163.0492,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55493134,"bid_size":615,"bid_exchange":29,"bid":151.47,"bid_condition":0,"ask_size":416,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55497300,"open":149.65,"high":158.38,"low":143.55,"close":151.52,"volume":10654813,"count":154044,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55497300,"sequence":41908028,"size":40,"condition":115,"price":151.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLF"},"quote":{"ms_of_day":55478219,"bid_size":200,"bid_exchange":29,"bid":68.3,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":68.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLF"},"ohlc":{"ms_of_day":55497301,"open":66.13,"high":71.01,"low":60.34,"close":68.41,"volume":1830784,"count":44797,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLF"},"trade":{"ms_of_day":55497301,"sequence":41908030,"size":28,"condition":115,"price":68.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55497230,"bid_size":700,"bid_exchange":29,"bid":523.66,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":523.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55497287,"open":546.43,"high":562.43,"low":482.2,"close":523.68,"volume":36596901,"count":1629793,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55497287,"sequence":41908008,"size":13,"condition":115,"price":523.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"quote":{"ms_of_day":55497288,"bid_size":1212,"bid_exchange":29,"bid":41.37,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":41.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"ohlc":{"ms_of_day":55497288,"open":46.63,"high":50.0,"low":38.2,"close":41.38,"volume":16952255,"count":139706,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"trade":{"ms_of_day":55497288,"sequence":41908009,"size":12,"condition":115,"price":41.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"quote":{"ms_of_day":55497289,"bid_size":910,"bid_exchange":29,"bid":41.37,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":41.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"ohlc":{"ms_of_day":55497289,"open":46.63,"high":50.0,"low":38.2,"close":41.37,"volume":16952278,"count":139707,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"trade":{"ms_of_day":55497289,"sequence":41908010,"size":23,"condition":115,"price":41.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"quote":{"ms_of_day":55497289,"bid_size":910,"bid_exchange":29,"bid":41.37,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":41.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"ohlc":{"ms_of_day":55497289,"open":46.63,"high":50.0,"low":38.2,"close":41.37,"volume":16952557,"count":139708,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"trade":{"ms_of_day":55497289,"sequence":41908011,"size":279,"condition":95,"price":41.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLF"},"quote":{"ms_of_day":55478219,"bid_size":200,"bid_exchange":29,"bid":68.3,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":68.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLF"},"ohlc":{"ms_of_day":55497302,"open":66.13,"high":71.01,"low":60.34,"close":68.41,"volume":1830816,"count":44798,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLF"},"trade":{"ms_of_day":55497302,"sequence":41908031,"size":32,"condition":115,"price":68.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"quote":{"ms_of_day":55488560,"bid_size":28124,"bid_exchange":29,"bid":3.98,"bid_condition":0,"ask_size":33254,"ask_exchange":29,"ask":3.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"ohlc":{"ms_of_day":55497304,"open":4.54,"high":5.06,"low":3.85,"close":3.98,"volume":245577739,"count":383583,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"trade":{"ms_of_day":55497304,"sequence":41908033,"size":100,"condition":0,"price":3.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNPR"},"quote":{"ms_of_day":55497305,"bid_size":26,"bid_exchange":29,"bid":41.2,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNPR"},"ohlc":{"ms_of_day":55497305,"open":29.93,"high":47.89,"low":27.2,"close":41.2,"volume":135709,"count":4134,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNPR"},"trade":{"ms_of_day":55497305,"sequence":41908034,"size":64,"condition":115,"price":41.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"quote":{"ms_of_day":55490246,"bid_size":20,"bid_exchange":29,"bid":60.09,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":60.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"ohlc":{"ms_of_day":55497306,"open":60.21,"high":61.77,"low":55.41,"close":60.11,"volume":6497132,"count":103205,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"trade":{"ms_of_day":55497306,"sequence":41908038,"size":1,"condition":115,"price":60.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"quote":{"ms_of_day":55490209,"bid_size":226,"bid_exchange":29,"bid":63.19,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":63.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"ohlc":{"ms_of_day":55497307,"open":65.52,"high":66.87,"low":62.08,"close":63.2,"volume":8182825,"count":85101,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"trade":{"ms_of_day":55497307,"sequence":41908039,"size":79,"condition":115,"price":63.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNPR"},"quote":{"ms_of_day":55497305,"bid_size":4,"bid_exchange":29,"bid":40.5,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNPR"},"ohlc":{"ms_of_day":55497305,"open":29.93,"high":47.89,"low":27.2,"close":41.2,"volume":135735,"count":4135,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNPR"},"trade":{"ms_of_day":55497305,"sequence":41908035,"size":26,"condition":115,"price":41.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"quote":{"ms_of_day":55490209,"bid_size":226,"bid_exchange":29,"bid":63.19,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":63.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"ohlc":{"ms_of_day":55497307,"open":65.52,"high":66.87,"low":62.08,"close":63.2,"volume":8182931,"count":85102,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"trade":{"ms_of_day":55497307,"sequence":41908040,"size":106,"condition":0,"price":63.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNPR"},"quote":{"ms_of_day":55497305,"bid_size":4,"bid_exchange":29,"bid":40.5,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNPR"},"ohlc":{"ms_of_day":55497305,"open":29.93,"high":47.89,"low":27.2,"close":41.2,"volume":135785,"count":4136,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNPR"},"trade":{"ms_of_day":55497305,"sequence":41908036,"size":50,"condition":115,"price":41.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"quote":{"ms_of_day":55493576,"bid_size":132,"bid_exchange":29,"bid":37.51,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":37.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"ohlc":{"ms_of_day":55497309,"open":34.08,"high":37.85,"low":33.69,"close":37.53,"volume":10533133,"count":118845,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"trade":{"ms_of_day":55497309,"sequence":41908043,"size":3,"condition":96,"price":37.533,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"quote":{"ms_of_day":55490209,"bid_size":226,"bid_exchange":29,"bid":63.19,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":63.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"ohlc":{"ms_of_day":55497308,"open":65.52,"high":66.87,"low":62.08,"close":63.2,"volume":8182935,"count":85103,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"trade":{"ms_of_day":55497308,"sequence":41908041,"size":4,"condition":115,"price":63.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"quote":{"ms_of_day":55492892,"bid_size":193,"bid_exchange":29,"bid":89.75,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":89.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"ohlc":{"ms_of_day":55497306,"open":83.57,"high":92.03,"low":76.5,"close":89.84,"volume":8062966,"count":104311,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"trade":{"ms_of_day":55497306,"sequence":41908037,"size":5,"condition":115,"price":89.8403,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"quote":{"ms_of_day":55490209,"bid_size":226,"bid_exchange":29,"bid":63.19,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":63.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"ohlc":{"ms_of_day":55497308,"open":65.52,"high":66.87,"low":62.08,"close":63.2,"volume":8182936,"count":85104,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"trade":{"ms_of_day":55497308,"sequence":41908042,"size":1,"condition":115,"price":63.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRKR"},"quote":{"ms_of_day":55494197,"bid_size":100,"bid_exchange":29,"bid":1.36,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":1.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRKR"},"ohlc":{"ms_of_day":55497310,"open":1.579,"high":1.64,"low":1.157,"close":1.368,"volume":419478,"count":1798,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRKR"},"trade":{"ms_of_day":55497310,"sequence":41908044,"size":3000,"condition":0,"price":1.3688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55497309,"bid_size":216,"bid_exchange":29,"bid":72.45,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55497312,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47640544,"count":529785,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55497312,"sequence":41908046,"size":11,"condition":115,"price":72.4583,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497311,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42162241,"count":93966,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497311,"sequence":41908045,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"quote":{"ms_of_day":55495872,"bid_size":1071,"bid_exchange":29,"bid":20.58,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":20.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"ohlc":{"ms_of_day":55497318,"open":20.37,"high":21.23,"low":18.81,"close":20.53,"volume":20421126,"count":161503,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"trade":{"ms_of_day":55497318,"sequence":41908051,"size":100,"condition":4,"price":20.5396,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55497300,"bid_size":132,"bid_exchange":29,"bid":40.74,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55497319,"open":39.1,"high":42.5,"low":36.69,"close":40.74,"volume":20282654,"count":196801,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55497319,"sequence":41908052,"size":3,"condition":115,"price":40.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"quote":{"ms_of_day":55496994,"bid_size":12272,"bid_exchange":29,"bid":88.77,"bid_condition":0,"ask_size":3314,"ask_exchange":29,"ask":88.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"ohlc":{"ms_of_day":55497321,"open":90.63,"high":96.19,"low":84.7,"close":88.77,"volume":89728019,"count":237953,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"trade":{"ms_of_day":55497321,"sequence":41908055,"size":45,"condition":115,"price":88.7757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMAC"},"quote":{"ms_of_day":55497305,"bid_size":552,"bid_exchange":29,"bid":7.23,"bid_condition":0,"ask_size":550,"ask_exchange":29,"ask":7.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMAC"},"ohlc":{"ms_of_day":55497313,"open":6.08,"high":7.25,"low":5.3,"close":7.25,"volume":1708440,"count":10626,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMAC"},"trade":{"ms_of_day":55497313,"sequence":41908047,"size":100,"condition":0,"price":7.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55496406,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":15.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55497315,"open":3.71,"high":20.74,"low":3.31,"close":15.82,"volume":74656914,"count":467173,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55497315,"sequence":41908048,"size":1,"condition":115,"price":15.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"quote":{"ms_of_day":55486070,"bid_size":60,"bid_exchange":29,"bid":102.99,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":103.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"ohlc":{"ms_of_day":55497327,"open":96.4,"high":106.0,"low":91.22,"close":103.02,"volume":8625873,"count":160550,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"trade":{"ms_of_day":55497327,"sequence":41908060,"size":1,"condition":115,"price":103.0218,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55496792,"bid_size":2508,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":1086,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55497315,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44123244,"count":126118,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55497315,"sequence":41908049,"size":3,"condition":115,"price":29.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"quote":{"ms_of_day":55494160,"bid_size":1002,"bid_exchange":29,"bid":103.62,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":103.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"ohlc":{"ms_of_day":55497328,"open":99.38,"high":106.43,"low":92.28,"close":103.71,"volume":1514772,"count":44820,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"trade":{"ms_of_day":55497328,"sequence":41908063,"size":1,"condition":115,"price":103.7104,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55497231,"bid_size":270,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":318,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55497319,"open":75.63,"high":97.3,"low":73.45,"close":91.76,"volume":276978707,"count":1851828,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55497319,"sequence":41908054,"size":10,"condition":115,"price":91.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIRK"},"quote":{"ms_of_day":55474365,"bid_size":200,"bid_exchange":29,"bid":47.3,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":47.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIRK"},"ohlc":{"ms_of_day":55497328,"open":50.45,"high":52.99,"low":43.46,"close":47.31,"volume":4851383,"count":70272,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIRK"},"trade":{"ms_of_day":55497328,"sequence":41908064,"size":1,"condition":115,"price":47.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55496115,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55497321,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25677420,"count":206287,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55497321,"sequence":41908056,"size":200,"condition":0,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55497069,"bid_size":220,"bid_exchange":29,"bid":569.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55497317,"open":561.44,"high":604.52,"low":500.94,"close":569.79,"volume":467993749,"count":3986463,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55497317,"sequence":41908050,"size":2,"condition":115,"price":569.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"quote":{"ms_of_day":55491117,"bid_size":5,"bid_exchange":29,"bid":218.67,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":218.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"ohlc":{"ms_of_day":55497319,"open":241.99,"high":246.99,"low":195.7,"close":218.83,"volume":10328482,"count":185254,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"trade":{"ms_of_day":55497319,"sequence":41908053,"size":1,"condition":115,"price":218.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIRK"},"quote":{"ms_of_day":55474365,"bid_size":200,"bid_exchange":29,"bid":47.3,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":47.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIRK"},"ohlc":{"ms_of_day":55497329,"open":50.45,"high":52.99,"low":43.46,"close":47.35,"volume":4851385,"count":70273,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIRK"},"trade":{"ms_of_day":55497329,"sequence":41908065,"size":2,"condition":115,"price":47.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"quote":{"ms_of_day":55495200,"bid_size":44,"bid_exchange":29,"bid":283.64,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":283.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"ohlc":{"ms_of_day":55497326,"open":285.0,"high":308.41,"low":278.16,"close":283.8,"volume":8712669,"count":154063,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"trade":{"ms_of_day":55497326,"sequence":41908058,"size":6,"condition":96,"price":283.8016,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"quote":{"ms_of_day":55493944,"bid_size":831,"bid_exchange":29,"bid":46.45,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":46.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"ohlc":{"ms_of_day":55497332,"open":51.5,"high":54.49,"low":42.62,"close":46.46,"volume":17242914,"count":218330,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"trade":{"ms_of_day":55497332,"sequence":41908069,"size":100,"condition":0,"price":46.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAB"},"quote":{"ms_of_day":55495264,"bid_size":346,"bid_exchange":29,"bid":21.42,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":21.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAB"},"ohlc":{"ms_of_day":55497335,"open":20.18,"high":21.99,"low":20.17,"close":21.44,"volume":3464104,"count":56556,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAB"},"trade":{"ms_of_day":55497335,"sequence":41908073,"size":16,"condition":96,"price":21.4496,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497327,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42162341,"count":93967,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497327,"sequence":41908059,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55497328,"bid_size":55,"bid_exchange":29,"bid":64.31,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":64.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55497328,"open":42.6,"high":64.5,"low":41.5,"close":64.34,"volume":5616884,"count":92494,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55497328,"sequence":41908061,"size":5,"condition":115,"price":64.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNST"},"quote":{"ms_of_day":55495519,"bid_size":1840,"bid_exchange":29,"bid":5.04,"bid_condition":0,"ask_size":4402,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNST"},"ohlc":{"ms_of_day":55497325,"open":4.98,"high":5.61,"low":4.68,"close":5.04,"volume":13083758,"count":72456,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNST"},"trade":{"ms_of_day":55497325,"sequence":41908057,"size":46,"condition":115,"price":5.0433,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55497328,"bid_size":55,"bid_exchange":29,"bid":64.31,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":64.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55497328,"open":42.6,"high":64.5,"low":41.5,"close":64.34,"volume":5616889,"count":92495,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55497328,"sequence":41908062,"size":5,"condition":115,"price":64.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55497173,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":279.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55497333,"open":275.25,"high":391.03,"low":168.5,"close":278.92,"volume":581403493,"count":6833750,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55497333,"sequence":41908072,"size":10,"condition":115,"price":278.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FICS"},"quote":{"ms_of_day":55484179,"bid_size":500,"bid_exchange":29,"bid":36.97,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":37.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FICS"},"ohlc":{"ms_of_day":55497330,"open":36.69,"high":37.3835,"low":36.5328,"close":37.0096,"volume":89370,"count":509,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FICS"},"trade":{"ms_of_day":55497330,"sequence":41908066,"size":43,"condition":115,"price":37.0096,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"quote":{"ms_of_day":55495200,"bid_size":44,"bid_exchange":29,"bid":283.64,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":283.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"ohlc":{"ms_of_day":55497330,"open":285.0,"high":308.41,"low":278.16,"close":283.8,"volume":8712673,"count":154064,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"trade":{"ms_of_day":55497330,"sequence":41908067,"size":4,"condition":96,"price":283.8016,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGC"},"quote":{"ms_of_day":55495368,"bid_size":1822,"bid_exchange":29,"bid":9.52,"bid_condition":0,"ask_size":1260,"ask_exchange":29,"ask":9.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGC"},"ohlc":{"ms_of_day":55497332,"open":9.5609,"high":9.69,"low":8.33,"close":9.5231,"volume":19007573,"count":103267,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGC"},"trade":{"ms_of_day":55497332,"sequence":41908070,"size":1,"condition":115,"price":9.5231,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"quote":{"ms_of_day":55495117,"bid_size":50,"bid_exchange":29,"bid":58.87,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":58.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"ohlc":{"ms_of_day":55497331,"open":59.14,"high":63.486,"low":54.258,"close":58.88,"volume":56639435,"count":567956,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"trade":{"ms_of_day":55497331,"sequence":41908068,"size":100,"condition":0,"price":58.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"quote":{"ms_of_day":55494545,"bid_size":2082,"bid_exchange":29,"bid":3.72,"bid_condition":0,"ask_size":1105,"ask_exchange":29,"ask":3.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"ohlc":{"ms_of_day":55497333,"open":4.62,"high":4.86,"low":3.15,"close":3.724,"volume":21549238,"count":102670,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"trade":{"ms_of_day":55497333,"sequence":41908071,"size":169,"condition":4,"price":3.7249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARE"},"quote":{"ms_of_day":55485274,"bid_size":100,"bid_exchange":29,"bid":96.25,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":96.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARE"},"ohlc":{"ms_of_day":55497336,"open":101.0,"high":105.2,"low":95.41,"close":96.29,"volume":3138793,"count":82051,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARE"},"trade":{"ms_of_day":55497336,"sequence":41908075,"size":2,"condition":115,"price":96.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"quote":{"ms_of_day":55480603,"bid_size":101,"bid_exchange":29,"bid":107.96,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":108.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"ohlc":{"ms_of_day":55497335,"open":114.71,"high":118.51,"low":105.64,"close":108.01,"volume":5710203,"count":97456,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"trade":{"ms_of_day":55497335,"sequence":41908074,"size":13,"condition":115,"price":108.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497337,"open":29.52,"high":33.18,"low":28.38,"close":31.345,"volume":42162441,"count":93968,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497337,"sequence":41908077,"size":100,"condition":0,"price":31.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497340,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42162541,"count":93969,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497340,"sequence":41908078,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"quote":{"ms_of_day":55494354,"bid_size":390,"bid_exchange":29,"bid":59.92,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":59.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"ohlc":{"ms_of_day":55497342,"open":60.29,"high":61.28,"low":58.76,"close":59.943,"volume":534689,"count":12601,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"trade":{"ms_of_day":55497342,"sequence":41908082,"size":4,"condition":115,"price":59.9432,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497344,"open":29.52,"high":33.18,"low":28.38,"close":31.345,"volume":42162641,"count":93970,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497344,"sequence":41908084,"size":100,"condition":0,"price":31.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55494941,"bid_size":6,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55497344,"open":362.77,"high":366.89,"low":315.92,"close":350.09,"volume":24425561,"count":519065,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55497344,"sequence":41908085,"size":5,"condition":115,"price":350.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"quote":{"ms_of_day":55497061,"bid_size":4404,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":4873,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"ohlc":{"ms_of_day":55497340,"open":4.9,"high":5.1,"low":4.56,"close":4.59,"volume":8920294,"count":59320,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"trade":{"ms_of_day":55497340,"sequence":41908079,"size":100,"condition":4,"price":4.5994,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"quote":{"ms_of_day":55496887,"bid_size":5295,"bid_exchange":29,"bid":6.96,"bid_condition":0,"ask_size":2714,"ask_exchange":29,"ask":6.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"ohlc":{"ms_of_day":55497337,"open":5.45,"high":7.28,"low":5.09,"close":6.96,"volume":79028892,"count":125756,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"trade":{"ms_of_day":55497337,"sequence":41908076,"size":137,"condition":0,"price":6.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"quote":{"ms_of_day":55493521,"bid_size":366,"bid_exchange":29,"bid":49.73,"bid_condition":0,"ask_size":613,"ask_exchange":29,"ask":49.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"ohlc":{"ms_of_day":55497350,"open":48.77,"high":52.19,"low":47.57,"close":49.74,"volume":12029745,"count":145407,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"trade":{"ms_of_day":55497350,"sequence":41908088,"size":3,"condition":115,"price":49.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55497231,"bid_size":270,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":318,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55497340,"open":75.63,"high":97.3,"low":73.45,"close":91.76,"volume":276978708,"count":1851829,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55497340,"sequence":41908080,"size":1,"condition":115,"price":91.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM.PR.D"},"quote":{"ms_of_day":53986389,"bid_size":300,"bid_exchange":29,"bid":24.86,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":24.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM.PR.D"},"ohlc":{"ms_of_day":55497341,"open":25.08,"high":25.15,"low":24.79,"close":24.89,"volume":474297,"count":2938,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM.PR.D"},"trade":{"ms_of_day":55497341,"sequence":41908081,"size":100,"condition":0,"price":24.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"quote":{"ms_of_day":55480545,"bid_size":105,"bid_exchange":29,"bid":236.08,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":236.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"ohlc":{"ms_of_day":55497343,"open":238.81,"high":254.99,"low":229.49,"close":236.02,"volume":7069135,"count":158576,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"trade":{"ms_of_day":55497343,"sequence":41908083,"size":22,"condition":115,"price":236.0235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55491410,"bid_size":200,"bid_exchange":29,"bid":180.12,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55497348,"open":161.79,"high":201.18,"low":145.45,"close":180.16,"volume":48934571,"count":699968,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55497348,"sequence":41908086,"size":100,"condition":4,"price":180.1605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"quote":{"ms_of_day":55490128,"bid_size":6492,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":4532,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"ohlc":{"ms_of_day":55497350,"open":6.41,"high":7.02,"low":6.24,"close":6.51,"volume":34260579,"count":107697,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"trade":{"ms_of_day":55497350,"sequence":41908087,"size":100,"condition":0,"price":6.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARAA"},"quote":{"ms_of_day":55497349,"bid_size":5,"bid_exchange":29,"bid":22.71,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":22.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARAA"},"ohlc":{"ms_of_day":55497351,"open":22.41,"high":22.95,"low":21.83,"close":22.77,"volume":118497,"count":1990,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARAA"},"trade":{"ms_of_day":55497351,"sequence":41908089,"size":46,"condition":115,"price":22.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55495385,"bid_size":470,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":419,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55497357,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67057016,"count":839024,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55497357,"sequence":41908093,"size":62,"condition":115,"price":164.9716,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"quote":{"ms_of_day":55495759,"bid_size":2390,"bid_exchange":29,"bid":41.62,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":41.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"ohlc":{"ms_of_day":55497352,"open":40.7,"high":42.21,"low":39.77,"close":41.625,"volume":5224021,"count":17217,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"trade":{"ms_of_day":55497352,"sequence":41908090,"size":48,"condition":115,"price":41.6257,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FA"},"quote":{"ms_of_day":55495609,"bid_size":277,"bid_exchange":29,"bid":14.32,"bid_condition":0,"ask_size":1866,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FA"},"ohlc":{"ms_of_day":55497361,"open":14.69,"high":15.99,"low":12.5,"close":14.32,"volume":8439273,"count":82799,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FA"},"trade":{"ms_of_day":55497361,"sequence":41908098,"size":1,"condition":115,"price":14.3252,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55495385,"bid_size":470,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":419,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55497357,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67057017,"count":839025,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55497357,"sequence":41908094,"size":1,"condition":96,"price":164.9716,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"quote":{"ms_of_day":55496788,"bid_size":284,"bid_exchange":29,"bid":27.42,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":27.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"ohlc":{"ms_of_day":55497355,"open":27.96,"high":29.0,"low":27.02,"close":27.43,"volume":1869001,"count":34321,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"trade":{"ms_of_day":55497355,"sequence":41908091,"size":3,"condition":115,"price":27.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"quote":{"ms_of_day":55487253,"bid_size":5,"bid_exchange":29,"bid":513.37,"bid_condition":0,"ask_size":767,"ask_exchange":29,"ask":513.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"ohlc":{"ms_of_day":55497364,"open":529.0,"high":540.99,"low":508.0,"close":513.47,"volume":3660198,"count":99614,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"trade":{"ms_of_day":55497364,"sequence":41908100,"size":1,"condition":115,"price":513.4756,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARWR"},"quote":{"ms_of_day":55495218,"bid_size":410,"bid_exchange":29,"bid":13.84,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":13.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARWR"},"ohlc":{"ms_of_day":55497356,"open":16.8,"high":17.9,"low":13.68,"close":13.85,"volume":3347575,"count":34347,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARWR"},"trade":{"ms_of_day":55497356,"sequence":41908092,"size":60,"condition":96,"price":13.8511,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55496887,"bid_size":20600,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":27682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55497358,"open":10.61,"high":11.7,"low":10.61,"close":11.68,"volume":208250615,"count":91217,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55497358,"sequence":41908095,"size":2934,"condition":0,"price":11.6801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AI"},"quote":{"ms_of_day":55496761,"bid_size":120,"bid_exchange":29,"bid":22.76,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":22.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AI"},"ohlc":{"ms_of_day":55497358,"open":22.75,"high":23.15,"low":20.61,"close":22.779,"volume":10935275,"count":146106,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AI"},"trade":{"ms_of_day":55497358,"sequence":41908096,"size":3,"condition":115,"price":22.7799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QYLD"},"quote":{"ms_of_day":55495362,"bid_size":33001,"bid_exchange":29,"bid":16.87,"bid_condition":0,"ask_size":14387,"ask_exchange":29,"ask":16.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QYLD"},"ohlc":{"ms_of_day":55497361,"open":16.78,"high":17.16,"low":16.57,"close":16.87,"volume":35074643,"count":78262,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QYLD"},"trade":{"ms_of_day":55497361,"sequence":41908099,"size":1,"condition":115,"price":16.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"quote":{"ms_of_day":55490273,"bid_size":3978,"bid_exchange":29,"bid":17.21,"bid_condition":0,"ask_size":1259,"ask_exchange":29,"ask":17.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"ohlc":{"ms_of_day":55497359,"open":16.14,"high":17.33,"low":15.89,"close":17.215,"volume":41363976,"count":157670,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"trade":{"ms_of_day":55497359,"sequence":41908097,"size":81,"condition":115,"price":17.215,"exchange":57,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55497365,"bid_size":28519,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":11305,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55497365,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697772225,"count":1313765,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55497365,"sequence":41908101,"size":5,"condition":115,"price":11.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"quote":{"ms_of_day":55496887,"bid_size":5295,"bid_exchange":29,"bid":6.96,"bid_condition":0,"ask_size":2714,"ask_exchange":29,"ask":6.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"ohlc":{"ms_of_day":55497368,"open":5.45,"high":7.28,"low":5.09,"close":6.96,"volume":79028955,"count":125757,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"trade":{"ms_of_day":55497368,"sequence":41908104,"size":63,"condition":115,"price":6.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"quote":{"ms_of_day":55496398,"bid_size":174,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":388,"ask_exchange":29,"ask":26.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"ohlc":{"ms_of_day":55497370,"open":29.1,"high":30.8,"low":25.86,"close":26.2,"volume":23028744,"count":169833,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"trade":{"ms_of_day":55497370,"sequence":41908105,"size":20,"condition":115,"price":26.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55497365,"bid_size":28519,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":11305,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55497365,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697772320,"count":1313766,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55497365,"sequence":41908102,"size":95,"condition":115,"price":11.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"quote":{"ms_of_day":55496718,"bid_size":51,"bid_exchange":29,"bid":207.35,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":207.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"ohlc":{"ms_of_day":55497376,"open":205.91,"high":208.87,"low":177.13,"close":207.44,"volume":13441979,"count":218399,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"trade":{"ms_of_day":55497376,"sequence":41908110,"size":30,"condition":115,"price":207.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55497319,"bid_size":7650,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":2200,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55497370,"open":60.8,"high":67.73,"low":59.78,"close":63.4501,"volume":248651507,"count":1137616,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55497370,"sequence":41908106,"size":1000,"condition":0,"price":63.4501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVR"},"quote":{"ms_of_day":55496400,"bid_size":1316,"bid_exchange":29,"bid":8.16,"bid_condition":0,"ask_size":4305,"ask_exchange":29,"ask":8.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVR"},"ohlc":{"ms_of_day":55497374,"open":8.55,"high":8.85,"low":8.1,"close":8.165,"volume":8094345,"count":53543,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVR"},"trade":{"ms_of_day":55497374,"sequence":41908108,"size":5,"condition":115,"price":8.165,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497374,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42162741,"count":93971,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497374,"sequence":41908109,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497377,"open":29.52,"high":33.18,"low":28.38,"close":31.345,"volume":42162841,"count":93972,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497377,"sequence":41908111,"size":100,"condition":0,"price":31.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"quote":{"ms_of_day":55491428,"bid_size":838,"bid_exchange":29,"bid":38.74,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":38.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"ohlc":{"ms_of_day":55497367,"open":39.31,"high":41.25,"low":37.79,"close":38.73,"volume":4571297,"count":65541,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"trade":{"ms_of_day":55497367,"sequence":41908103,"size":1,"condition":96,"price":38.7372,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRO"},"quote":{"ms_of_day":55492052,"bid_size":380,"bid_exchange":29,"bid":122.92,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":122.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRO"},"ohlc":{"ms_of_day":55497378,"open":120.73,"high":123.31,"low":117.79,"close":122.94,"volume":2797130,"count":60861,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRO"},"trade":{"ms_of_day":55497378,"sequence":41908113,"size":8,"condition":115,"price":122.9413,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROIV"},"quote":{"ms_of_day":55497053,"bid_size":3221,"bid_exchange":29,"bid":10.46,"bid_condition":0,"ask_size":1473,"ask_exchange":29,"ask":10.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROIV"},"ohlc":{"ms_of_day":55497371,"open":10.01,"high":10.98,"low":9.96,"close":10.46,"volume":45994928,"count":149585,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROIV"},"trade":{"ms_of_day":55497371,"sequence":41908107,"size":100,"condition":4,"price":10.4629,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNL"},"quote":{"ms_of_day":55489829,"bid_size":546,"bid_exchange":29,"bid":7.99,"bid_condition":0,"ask_size":622,"ask_exchange":29,"ask":8.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNL"},"ohlc":{"ms_of_day":55497377,"open":8.17,"high":8.31,"low":7.79,"close":7.99,"volume":3801960,"count":36400,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNL"},"trade":{"ms_of_day":55497377,"sequence":41908112,"size":4,"condition":115,"price":7.9933,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55497308,"bid_size":602,"bid_exchange":29,"bid":124.22,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":124.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55497382,"open":113.76,"high":130.92,"low":110.03,"close":124.25,"volume":40489438,"count":411470,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55497382,"sequence":41908115,"size":100,"condition":0,"price":124.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"quote":{"ms_of_day":55483208,"bid_size":200,"bid_exchange":29,"bid":86.12,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":86.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"ohlc":{"ms_of_day":55497382,"open":81.57,"high":86.41,"low":80.64,"close":86.12,"volume":18117781,"count":178899,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"trade":{"ms_of_day":55497382,"sequence":41908116,"size":26,"condition":115,"price":86.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55497308,"bid_size":602,"bid_exchange":29,"bid":124.22,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":124.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55497382,"open":113.76,"high":130.92,"low":110.03,"close":124.24,"volume":40489461,"count":411471,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55497382,"sequence":41908117,"size":23,"condition":96,"price":124.2483,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"quote":{"ms_of_day":55497381,"bid_size":1,"bid_exchange":29,"bid":29.05,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":29.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"ohlc":{"ms_of_day":55497384,"open":27.69,"high":30.27,"low":27.5,"close":29.08,"volume":225983,"count":6735,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"trade":{"ms_of_day":55497384,"sequence":41908118,"size":56,"condition":115,"price":29.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55497308,"bid_size":602,"bid_exchange":29,"bid":124.22,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":124.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55497385,"open":113.76,"high":130.92,"low":110.03,"close":124.25,"volume":40489561,"count":411472,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55497385,"sequence":41908119,"size":100,"condition":0,"price":124.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"quote":{"ms_of_day":55496793,"bid_size":3677,"bid_exchange":29,"bid":7.53,"bid_condition":0,"ask_size":3673,"ask_exchange":29,"ask":7.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"ohlc":{"ms_of_day":55497385,"open":7.05,"high":7.79,"low":6.09,"close":7.53,"volume":55412867,"count":188351,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"trade":{"ms_of_day":55497385,"sequence":41908120,"size":100,"condition":4,"price":7.5346,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55494027,"bid_size":102,"bid_exchange":29,"bid":87.74,"bid_condition":0,"ask_size":244,"ask_exchange":29,"ask":87.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55497392,"open":94.12,"high":95.16,"low":87.16,"close":87.74,"volume":9939913,"count":142765,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55497392,"sequence":41908124,"size":2,"condition":115,"price":87.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55497308,"bid_size":602,"bid_exchange":29,"bid":124.22,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":124.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55497393,"open":113.76,"high":130.92,"low":110.03,"close":124.24,"volume":40489661,"count":411473,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55497393,"sequence":41908126,"size":100,"condition":0,"price":124.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55496779,"bid_size":100,"bid_exchange":29,"bid":25.34,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":25.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55497380,"open":27.9,"high":30.93,"low":23.05,"close":25.34,"volume":82362329,"count":519167,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55497380,"sequence":41908114,"size":2,"condition":115,"price":25.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMST"},"quote":{"ms_of_day":55495032,"bid_size":62728,"bid_exchange":29,"bid":3.27,"bid_condition":0,"ask_size":295,"ask_exchange":29,"ask":3.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMST"},"ohlc":{"ms_of_day":55497387,"open":6.02,"high":7.58,"low":3.17,"close":3.27,"volume":62983372,"count":63447,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMST"},"trade":{"ms_of_day":55497387,"sequence":41908121,"size":700,"condition":0,"price":3.2799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497391,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42162941,"count":93973,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497391,"sequence":41908123,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55495961,"bid_size":1079,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55497391,"open":24.44,"high":26.81,"low":23.53,"close":26.34,"volume":6926092,"count":66949,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55497391,"sequence":41908122,"size":50,"condition":115,"price":26.3484,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"quote":{"ms_of_day":55495893,"bid_size":254,"bid_exchange":29,"bid":10.61,"bid_condition":0,"ask_size":709,"ask_exchange":29,"ask":10.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"ohlc":{"ms_of_day":55497392,"open":11.92,"high":12.73,"low":9.05,"close":10.615,"volume":5147679,"count":65540,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"trade":{"ms_of_day":55497392,"sequence":41908125,"size":4,"condition":115,"price":10.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55496406,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":15.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55497405,"open":3.71,"high":20.74,"low":3.31,"close":15.83,"volume":74656929,"count":467174,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55497405,"sequence":41908143,"size":15,"condition":115,"price":15.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYI"},"quote":{"ms_of_day":55495363,"bid_size":800,"bid_exchange":29,"bid":48.76,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":48.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYI"},"ohlc":{"ms_of_day":55497406,"open":49.36,"high":49.96,"low":47.58,"close":48.77,"volume":4490399,"count":40039,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYI"},"trade":{"ms_of_day":55497406,"sequence":41908144,"size":5,"condition":115,"price":48.7701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55496446,"bid_size":250,"bid_exchange":29,"bid":79.68,"bid_condition":0,"ask_size":291,"ask_exchange":29,"ask":79.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55497393,"open":93.77,"high":94.85,"low":77.98,"close":79.71,"volume":30846475,"count":374998,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55497393,"sequence":41908127,"size":45,"condition":115,"price":79.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"quote":{"ms_of_day":55496555,"bid_size":116,"bid_exchange":29,"bid":54.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":54.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"ohlc":{"ms_of_day":55497394,"open":52.23,"high":54.44,"low":49.0,"close":54.4,"volume":9003871,"count":151080,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"trade":{"ms_of_day":55497394,"sequence":41908128,"size":6,"condition":115,"price":54.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"quote":{"ms_of_day":55496128,"bid_size":602,"bid_exchange":29,"bid":16.83,"bid_condition":0,"ask_size":381,"ask_exchange":29,"ask":16.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"ohlc":{"ms_of_day":55497396,"open":17.65,"high":17.65,"low":15.31,"close":16.83,"volume":15229435,"count":68449,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"trade":{"ms_of_day":55497396,"sequence":41908134,"size":1,"condition":115,"price":16.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBTG"},"quote":{"ms_of_day":55489820,"bid_size":764,"bid_exchange":29,"bid":7.59,"bid_condition":0,"ask_size":720,"ask_exchange":29,"ask":7.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBTG"},"ohlc":{"ms_of_day":55497396,"open":7.01,"high":9.99,"low":7.01,"close":7.595,"volume":1974825,"count":24989,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBTG"},"trade":{"ms_of_day":55497396,"sequence":41908133,"size":1,"condition":115,"price":7.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"quote":{"ms_of_day":55496555,"bid_size":116,"bid_exchange":29,"bid":54.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":54.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"ohlc":{"ms_of_day":55497394,"open":52.23,"high":54.44,"low":49.0,"close":54.4,"volume":9003877,"count":151081,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"trade":{"ms_of_day":55497394,"sequence":41908129,"size":6,"condition":115,"price":54.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWST"},"quote":{"ms_of_day":55495203,"bid_size":230,"bid_exchange":29,"bid":110.63,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":110.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWST"},"ohlc":{"ms_of_day":55497399,"open":107.55,"high":114.22,"low":106.43,"close":110.64,"volume":1191841,"count":23313,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWST"},"trade":{"ms_of_day":55497399,"sequence":41908136,"size":1,"condition":115,"price":110.6431,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"quote":{"ms_of_day":55496555,"bid_size":116,"bid_exchange":29,"bid":54.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":54.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"ohlc":{"ms_of_day":55497394,"open":52.23,"high":54.44,"low":49.0,"close":54.4,"volume":9003977,"count":151082,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"trade":{"ms_of_day":55497394,"sequence":41908130,"size":100,"condition":0,"price":54.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"quote":{"ms_of_day":55494219,"bid_size":25,"bid_exchange":29,"bid":370.38,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":370.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"ohlc":{"ms_of_day":55497396,"open":392.8,"high":404.7,"low":329.75,"close":370.55,"volume":13668067,"count":292777,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"trade":{"ms_of_day":55497396,"sequence":41908135,"size":1,"condition":115,"price":370.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"quote":{"ms_of_day":55493008,"bid_size":29,"bid_exchange":29,"bid":585.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":586.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"ohlc":{"ms_of_day":55497400,"open":546.0,"high":634.21,"low":525.51,"close":586.2,"volume":6757775,"count":174611,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"trade":{"ms_of_day":55497400,"sequence":41908138,"size":1,"condition":115,"price":586.2024,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55497211,"bid_size":190,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55497396,"open":396.67,"high":422.54,"low":362.97,"close":392.21,"volume":111081547,"count":1560127,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55497396,"sequence":41908131,"size":1,"condition":115,"price":392.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"quote":{"ms_of_day":55494639,"bid_size":638,"bid_exchange":29,"bid":44.73,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":44.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"ohlc":{"ms_of_day":55497401,"open":49.37,"high":49.37,"low":42.71,"close":44.75,"volume":9145184,"count":101210,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"trade":{"ms_of_day":55497401,"sequence":41908139,"size":4,"condition":115,"price":44.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55497211,"bid_size":190,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55497396,"open":396.67,"high":422.54,"low":362.97,"close":392.21,"volume":111081647,"count":1560128,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55497396,"sequence":41908132,"size":100,"condition":0,"price":392.2147,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"quote":{"ms_of_day":55468806,"bid_size":293,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":637,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"ohlc":{"ms_of_day":55497400,"open":15.14,"high":15.16,"low":13.51,"close":14.26,"volume":6538267,"count":91022,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"trade":{"ms_of_day":55497400,"sequence":41908137,"size":104,"condition":4,"price":14.2608,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55497173,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":279.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55497401,"open":275.25,"high":391.03,"low":168.5,"close":278.94,"volume":581403498,"count":6833751,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55497401,"sequence":41908140,"size":5,"condition":115,"price":278.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55495939,"bid_size":6752,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":1904,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55497406,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97842284,"count":309324,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55497406,"sequence":41908146,"size":63,"condition":115,"price":23.7029,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"quote":{"ms_of_day":55497403,"bid_size":145,"bid_exchange":29,"bid":59.61,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":59.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"ohlc":{"ms_of_day":55497404,"open":55.66,"high":60.35,"low":54.35,"close":59.61,"volume":15984784,"count":177064,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"trade":{"ms_of_day":55497404,"sequence":41908142,"size":2,"condition":115,"price":59.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTN"},"quote":{"ms_of_day":55475065,"bid_size":11,"bid_exchange":29,"bid":160.88,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":161.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTN"},"ohlc":{"ms_of_day":55497403,"open":152.2,"high":167.44,"low":152.2,"close":160.95,"volume":2086082,"count":63319,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTN"},"trade":{"ms_of_day":55497403,"sequence":41908141,"size":1,"condition":115,"price":160.954,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55497311,"bid_size":147,"bid_exchange":29,"bid":173.46,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":173.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55497407,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175714884,"count":1514937,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55497407,"sequence":41908149,"size":56,"condition":115,"price":173.499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOX"},"quote":{"ms_of_day":55493001,"bid_size":50,"bid_exchange":29,"bid":4.04,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":4.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOX"},"ohlc":{"ms_of_day":55497407,"open":5.984,"high":6.015,"low":3.554,"close":4.05,"volume":1028094,"count":2488,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOX"},"trade":{"ms_of_day":55497407,"sequence":41908153,"size":500,"condition":0,"price":4.0503,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"quote":{"ms_of_day":55496453,"bid_size":312,"bid_exchange":29,"bid":67.26,"bid_condition":0,"ask_size":237,"ask_exchange":29,"ask":67.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"ohlc":{"ms_of_day":55497407,"open":66.31,"high":70.39,"low":61.07,"close":67.26,"volume":38269283,"count":276256,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"trade":{"ms_of_day":55497407,"sequence":41908155,"size":145,"condition":0,"price":67.2658,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55495939,"bid_size":6752,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":1904,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55497407,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97842401,"count":309325,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55497407,"sequence":41908157,"size":117,"condition":0,"price":23.7068,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"quote":{"ms_of_day":55495051,"bid_size":99,"bid_exchange":29,"bid":111.57,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":111.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"ohlc":{"ms_of_day":55497407,"open":123.86,"high":125.0,"low":108.48,"close":111.59,"volume":9185792,"count":144820,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"trade":{"ms_of_day":55497407,"sequence":41908154,"size":88,"condition":115,"price":111.5989,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"quote":{"ms_of_day":55489440,"bid_size":1,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":271.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"ohlc":{"ms_of_day":55497412,"open":241.01,"high":274.88,"low":241.01,"close":270.95,"volume":2021965,"count":64313,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"trade":{"ms_of_day":55497412,"sequence":41908166,"size":1,"condition":115,"price":270.9528,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"quote":{"ms_of_day":55495048,"bid_size":60,"bid_exchange":29,"bid":76.91,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":76.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"ohlc":{"ms_of_day":55497407,"open":82.5,"high":83.55,"low":71.56,"close":76.92,"volume":27581522,"count":304635,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"trade":{"ms_of_day":55497407,"sequence":41908156,"size":128,"condition":0,"price":76.9232,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZROZ"},"quote":{"ms_of_day":55401045,"bid_size":19,"bid_exchange":29,"bid":68.83,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":68.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZROZ"},"ohlc":{"ms_of_day":55497406,"open":73.5,"high":75.0,"low":68.65,"close":68.9,"volume":2675439,"count":17106,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZROZ"},"trade":{"ms_of_day":55497406,"sequence":41908147,"size":29,"condition":115,"price":68.9004,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OB"},"quote":{"ms_of_day":55494548,"bid_size":524,"bid_exchange":29,"bid":3.94,"bid_condition":0,"ask_size":379,"ask_exchange":29,"ask":3.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OB"},"ohlc":{"ms_of_day":55497412,"open":4.95,"high":5.2,"low":3.89,"close":3.945,"volume":606835,"count":5458,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OB"},"trade":{"ms_of_day":55497412,"sequence":41908167,"size":1,"condition":115,"price":3.9451,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"quote":{"ms_of_day":55495048,"bid_size":60,"bid_exchange":29,"bid":76.91,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":76.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"ohlc":{"ms_of_day":55497408,"open":82.5,"high":83.55,"low":71.56,"close":76.92,"volume":27581543,"count":304636,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"trade":{"ms_of_day":55497408,"sequence":41908159,"size":21,"condition":96,"price":76.924,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"quote":{"ms_of_day":55489440,"bid_size":1,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":271.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"ohlc":{"ms_of_day":55497412,"open":241.01,"high":274.88,"low":241.01,"close":270.95,"volume":2021966,"count":64314,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"trade":{"ms_of_day":55497412,"sequence":41908168,"size":1,"condition":115,"price":270.9528,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55497311,"bid_size":290,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55497407,"open":124.56,"high":149.019,"low":87.514,"close":112.785,"volume":1947819276,"count":10741922,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55497407,"sequence":41908148,"size":70,"condition":115,"price":112.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"quote":{"ms_of_day":55494178,"bid_size":107,"bid_exchange":29,"bid":124.78,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":124.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"ohlc":{"ms_of_day":55497408,"open":126.23,"high":130.91,"low":119.04,"close":124.8,"volume":8682413,"count":161357,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"trade":{"ms_of_day":55497408,"sequence":41908160,"size":5,"condition":115,"price":124.8027,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"quote":{"ms_of_day":55473812,"bid_size":199,"bid_exchange":29,"bid":11.29,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":11.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"ohlc":{"ms_of_day":55497409,"open":11.32,"high":12.46,"low":10.3,"close":11.29,"volume":3011659,"count":52528,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"trade":{"ms_of_day":55497409,"sequence":41908163,"size":40,"condition":115,"price":11.2909,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBMC"},"quote":{"ms_of_day":55487855,"bid_size":100,"bid_exchange":29,"bid":92.37,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":92.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBMC"},"ohlc":{"ms_of_day":55497407,"open":92.78,"high":94.14,"low":91.13,"close":92.41,"volume":662361,"count":1012,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBMC"},"trade":{"ms_of_day":55497407,"sequence":41908152,"size":21,"condition":115,"price":92.4135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"quote":{"ms_of_day":55473812,"bid_size":199,"bid_exchange":29,"bid":11.29,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":11.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"ohlc":{"ms_of_day":55497410,"open":11.32,"high":12.46,"low":10.3,"close":11.29,"volume":3011660,"count":52529,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"trade":{"ms_of_day":55497410,"sequence":41908165,"size":1,"condition":115,"price":11.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55491803,"bid_size":947,"bid_exchange":29,"bid":10.18,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":10.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55497413,"open":12.33,"high":13.1,"low":9.92,"close":10.19,"volume":2686523,"count":30540,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55497413,"sequence":41908169,"size":29,"condition":115,"price":10.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"quote":{"ms_of_day":55496842,"bid_size":250,"bid_exchange":29,"bid":280.41,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":280.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"ohlc":{"ms_of_day":55497408,"open":293.61,"high":296.31,"low":246.7,"close":280.43,"volume":8086841,"count":173937,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"trade":{"ms_of_day":55497408,"sequence":41908161,"size":5,"condition":115,"price":280.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBAC"},"quote":{"ms_of_day":55485162,"bid_size":24,"bid_exchange":29,"bid":216.61,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":216.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBAC"},"ohlc":{"ms_of_day":55497410,"open":220.51,"high":227.96,"low":212.83,"close":216.57,"volume":4798957,"count":85754,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBAC"},"trade":{"ms_of_day":55497410,"sequence":41908164,"size":3,"condition":115,"price":216.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55497406,"bid_size":2051,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55497406,"open":10.06,"high":10.37,"low":9.07,"close":9.29,"volume":15408638,"count":86728,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55497406,"sequence":41908145,"size":1,"condition":115,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55496816,"bid_size":39,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55497407,"open":75.47,"high":76.99,"low":68.14,"close":71.57,"volume":6224602,"count":91780,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55497407,"sequence":41908150,"size":137,"condition":0,"price":71.5748,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"quote":{"ms_of_day":55490163,"bid_size":8,"bid_exchange":29,"bid":824.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":825.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"ohlc":{"ms_of_day":55497407,"open":918.5,"high":936.0,"low":781.0,"close":824.89,"volume":10619568,"count":393260,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"trade":{"ms_of_day":55497407,"sequence":41908151,"size":13,"condition":115,"price":824.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGSH"},"quote":{"ms_of_day":55488054,"bid_size":12187,"bid_exchange":29,"bid":58.56,"bid_condition":0,"ask_size":29279,"ask_exchange":29,"ask":58.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGSH"},"ohlc":{"ms_of_day":55497407,"open":58.44,"high":58.58,"low":58.41,"close":58.56,"volume":3769002,"count":9075,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGSH"},"trade":{"ms_of_day":55497407,"sequence":41908158,"size":3344,"condition":0,"price":58.568,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497408,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42163041,"count":93974,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497408,"sequence":41908162,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOS"},"quote":{"ms_of_day":55495945,"bid_size":206,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOS"},"ohlc":{"ms_of_day":55497418,"open":8.35,"high":8.64,"low":8.281,"close":8.41,"volume":574823,"count":5870,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOS"},"trade":{"ms_of_day":55497418,"sequence":41908175,"size":100,"condition":0,"price":8.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"quote":{"ms_of_day":55497253,"bid_size":273,"bid_exchange":29,"bid":70.28,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":70.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"ohlc":{"ms_of_day":55497416,"open":88.93,"high":92.57,"low":69.77,"close":70.288,"volume":20238043,"count":251779,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"trade":{"ms_of_day":55497416,"sequence":41908171,"size":25,"condition":115,"price":70.2886,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"quote":{"ms_of_day":55493714,"bid_size":93,"bid_exchange":29,"bid":57.72,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":57.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"ohlc":{"ms_of_day":55497416,"open":70.81,"high":72.08,"low":53.63,"close":57.74,"volume":31629569,"count":300045,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"trade":{"ms_of_day":55497416,"sequence":41908172,"size":2,"condition":115,"price":57.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55497414,"bid_size":47,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":111.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55497414,"open":113.91,"high":117.21,"low":105.75,"close":111.21,"volume":28241795,"count":200212,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55497414,"sequence":41908170,"size":100,"condition":0,"price":111.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"quote":{"ms_of_day":55496410,"bid_size":82,"bid_exchange":29,"bid":92.98,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":93.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"ohlc":{"ms_of_day":55497419,"open":98.75,"high":104.37,"low":89.09,"close":93.01,"volume":40187590,"count":449298,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"trade":{"ms_of_day":55497419,"sequence":41908178,"size":16,"condition":115,"price":93.0196,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"quote":{"ms_of_day":55493140,"bid_size":107,"bid_exchange":29,"bid":39.49,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":39.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"ohlc":{"ms_of_day":55497419,"open":40.97,"high":45.83,"low":37.5,"close":39.49,"volume":10925175,"count":100767,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"trade":{"ms_of_day":55497419,"sequence":41908177,"size":207,"condition":0,"price":39.4901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"quote":{"ms_of_day":55496869,"bid_size":61,"bid_exchange":29,"bid":175.9,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":175.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"ohlc":{"ms_of_day":55497421,"open":181.45,"high":191.92,"low":167.22,"close":175.95,"volume":9547231,"count":179408,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"trade":{"ms_of_day":55497421,"sequence":41908180,"size":9,"condition":115,"price":175.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55493559,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55497418,"open":155.67,"high":159.73,"low":148.34,"close":158.78,"volume":14874988,"count":172169,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55497418,"sequence":41908174,"size":10,"condition":115,"price":158.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"quote":{"ms_of_day":55496869,"bid_size":61,"bid_exchange":29,"bid":175.9,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":175.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"ohlc":{"ms_of_day":55497421,"open":181.45,"high":191.92,"low":167.22,"close":175.95,"volume":9547244,"count":179409,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"trade":{"ms_of_day":55497421,"sequence":41908181,"size":13,"condition":115,"price":175.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQLT"},"quote":{"ms_of_day":55495885,"bid_size":1000,"bid_exchange":29,"bid":40.35,"bid_condition":0,"ask_size":747,"ask_exchange":29,"ask":40.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQLT"},"ohlc":{"ms_of_day":55497421,"open":39.87,"high":40.9,"low":39.4,"close":40.35,"volume":5923969,"count":17502,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQLT"},"trade":{"ms_of_day":55497421,"sequence":41908182,"size":296,"condition":0,"price":40.3599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"quote":{"ms_of_day":55491461,"bid_size":103,"bid_exchange":29,"bid":273.61,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":273.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"ohlc":{"ms_of_day":55497422,"open":296.25,"high":301.58,"low":253.51,"close":273.75,"volume":16811287,"count":401374,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"trade":{"ms_of_day":55497422,"sequence":41908183,"size":112,"condition":0,"price":273.7585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDEL"},"quote":{"ms_of_day":55492746,"bid_size":10,"bid_exchange":29,"bid":35.95,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":35.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDEL"},"ohlc":{"ms_of_day":55497420,"open":41.89,"high":41.89,"low":33.51,"close":35.95,"volume":3315835,"count":47286,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDEL"},"trade":{"ms_of_day":55497420,"sequence":41908179,"size":4,"condition":115,"price":35.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"quote":{"ms_of_day":55496458,"bid_size":55,"bid_exchange":29,"bid":39.57,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":39.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"ohlc":{"ms_of_day":55497424,"open":35.43,"high":42.64,"low":33.6,"close":39.57,"volume":20082541,"count":237522,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"trade":{"ms_of_day":55497424,"sequence":41908187,"size":100,"condition":0,"price":39.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"quote":{"ms_of_day":55496869,"bid_size":61,"bid_exchange":29,"bid":175.9,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":175.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"ohlc":{"ms_of_day":55497422,"open":181.45,"high":191.92,"low":167.22,"close":175.95,"volume":9547295,"count":179410,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"trade":{"ms_of_day":55497422,"sequence":41908185,"size":51,"condition":115,"price":175.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTA"},"quote":{"ms_of_day":55497424,"bid_size":1200,"bid_exchange":29,"bid":3.08,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":3.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTA"},"ohlc":{"ms_of_day":55497423,"open":2.69,"high":3.1,"low":2.66,"close":3.09,"volume":710728,"count":4776,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTA"},"trade":{"ms_of_day":55497423,"sequence":41908186,"size":1,"condition":115,"price":3.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55497308,"bid_size":602,"bid_exchange":29,"bid":124.22,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":124.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55497417,"open":113.76,"high":130.92,"low":110.03,"close":124.25,"volume":40489761,"count":411474,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55497417,"sequence":41908173,"size":100,"condition":0,"price":124.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"quote":{"ms_of_day":55492888,"bid_size":119,"bid_exchange":29,"bid":160.65,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":160.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"ohlc":{"ms_of_day":55497418,"open":160.22,"high":170.94,"low":147.0,"close":160.71,"volume":4134897,"count":66847,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"trade":{"ms_of_day":55497418,"sequence":41908176,"size":10,"condition":115,"price":160.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"quote":{"ms_of_day":55496842,"bid_size":250,"bid_exchange":29,"bid":280.41,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":280.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"ohlc":{"ms_of_day":55497422,"open":293.61,"high":296.31,"low":246.7,"close":280.41,"volume":8086929,"count":173938,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"trade":{"ms_of_day":55497422,"sequence":41908184,"size":88,"condition":115,"price":280.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LINE"},"quote":{"ms_of_day":55494379,"bid_size":87,"bid_exchange":29,"bid":59.96,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":60.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LINE"},"ohlc":{"ms_of_day":55497426,"open":58.76,"high":63.0,"low":57.5,"close":60.02,"volume":3590510,"count":35888,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LINE"},"trade":{"ms_of_day":55497426,"sequence":41908191,"size":14,"condition":115,"price":60.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LINE"},"quote":{"ms_of_day":55494379,"bid_size":87,"bid_exchange":29,"bid":59.96,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":60.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LINE"},"ohlc":{"ms_of_day":55497427,"open":58.76,"high":63.0,"low":57.5,"close":60.02,"volume":3590512,"count":35889,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LINE"},"trade":{"ms_of_day":55497427,"sequence":41908193,"size":2,"condition":115,"price":60.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"quote":{"ms_of_day":55496458,"bid_size":55,"bid_exchange":29,"bid":39.57,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":39.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"ohlc":{"ms_of_day":55497425,"open":35.43,"high":42.64,"low":33.6,"close":39.59,"volume":20082599,"count":237523,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"trade":{"ms_of_day":55497425,"sequence":41908188,"size":58,"condition":115,"price":39.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55497308,"bid_size":602,"bid_exchange":29,"bid":124.22,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":124.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55497427,"open":113.76,"high":130.92,"low":110.03,"close":124.25,"volume":40489762,"count":411475,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55497427,"sequence":41908194,"size":1,"condition":115,"price":124.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"quote":{"ms_of_day":55496994,"bid_size":12272,"bid_exchange":29,"bid":88.77,"bid_condition":0,"ask_size":3314,"ask_exchange":29,"ask":88.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"ohlc":{"ms_of_day":55497426,"open":90.63,"high":96.19,"low":84.7,"close":88.77,"volume":89728066,"count":237954,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"trade":{"ms_of_day":55497426,"sequence":41908190,"size":47,"condition":115,"price":88.7799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55497380,"bid_size":22519,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":11305,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55497426,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697772420,"count":1313767,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55497426,"sequence":41908192,"size":100,"condition":0,"price":11.0684,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55494341,"bid_size":51,"bid_exchange":29,"bid":516.43,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":516.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55497425,"open":476.0,"high":525.81,"low":460.0,"close":516.65,"volume":6857097,"count":145349,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55497425,"sequence":41908189,"size":11,"condition":115,"price":516.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55497231,"bid_size":270,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":318,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55497428,"open":75.63,"high":97.3,"low":73.45,"close":91.77,"volume":276978808,"count":1851830,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55497428,"sequence":41908196,"size":100,"condition":0,"price":91.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55483664,"bid_size":10,"bid_exchange":29,"bid":341.9,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":342.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55497428,"open":366.5,"high":372.38,"low":284.02,"close":342.15,"volume":10949566,"count":248036,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55497428,"sequence":41908198,"size":1,"condition":115,"price":342.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55496494,"bid_size":73,"bid_exchange":29,"bid":57.84,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":57.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55497427,"open":55.2,"high":59.75,"low":53.95,"close":57.85,"volume":18666420,"count":205743,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55497427,"sequence":41908195,"size":35,"condition":115,"price":57.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"quote":{"ms_of_day":55496842,"bid_size":250,"bid_exchange":29,"bid":280.41,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":280.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"ohlc":{"ms_of_day":55497430,"open":293.61,"high":296.31,"low":246.7,"close":280.41,"volume":8086930,"count":173939,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"trade":{"ms_of_day":55497430,"sequence":41908201,"size":1,"condition":115,"price":280.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497428,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42163141,"count":93975,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497428,"sequence":41908197,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"quote":{"ms_of_day":55492233,"bid_size":300,"bid_exchange":29,"bid":61.67,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":61.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"ohlc":{"ms_of_day":55497429,"open":60.01,"high":62.66,"low":57.05,"close":61.7,"volume":4399989,"count":82730,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"trade":{"ms_of_day":55497429,"sequence":41908199,"size":9,"condition":115,"price":61.705,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55496621,"bid_size":8035,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55497430,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90867517,"count":351523,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55497430,"sequence":41908202,"size":1200,"condition":4,"price":28.2773,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55497311,"bid_size":147,"bid_exchange":29,"bid":173.46,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":173.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55497422,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175714890,"count":1514938,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55497422,"sequence":41908200,"size":6,"condition":115,"price":173.4605,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"quote":{"ms_of_day":55495030,"bid_size":514,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":24.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"ohlc":{"ms_of_day":55497439,"open":23.51,"high":25.01,"low":22.36,"close":24.94,"volume":3582321,"count":53898,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"trade":{"ms_of_day":55497439,"sequence":41908207,"size":100,"condition":0,"price":24.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55497219,"bid_size":13800,"bid_exchange":29,"bid":18.07,"bid_condition":0,"ask_size":22861,"ask_exchange":29,"ask":18.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55497437,"open":17.9,"high":20.52,"low":16.51,"close":18.07,"volume":171883642,"count":486923,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55497437,"sequence":41908204,"size":200,"condition":0,"price":18.0716,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55497407,"bid_size":290,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55497437,"open":124.56,"high":149.019,"low":87.514,"close":112.788,"volume":1947819277,"count":10741923,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55497437,"sequence":41908205,"size":1,"condition":115,"price":112.7885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"quote":{"ms_of_day":55495087,"bid_size":2532,"bid_exchange":29,"bid":6.52,"bid_condition":0,"ask_size":3863,"ask_exchange":29,"ask":6.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"ohlc":{"ms_of_day":55497435,"open":7.86,"high":8.16,"low":6.29,"close":6.52,"volume":52079809,"count":170622,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"trade":{"ms_of_day":55497435,"sequence":41908203,"size":100,"condition":0,"price":6.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"quote":{"ms_of_day":55496659,"bid_size":124,"bid_exchange":29,"bid":56.36,"bid_condition":0,"ask_size":304,"ask_exchange":29,"ask":56.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"ohlc":{"ms_of_day":55497441,"open":57.83,"high":59.03,"low":54.3,"close":56.36,"volume":18192792,"count":296138,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"trade":{"ms_of_day":55497441,"sequence":41908208,"size":1,"condition":115,"price":56.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"quote":{"ms_of_day":55495030,"bid_size":514,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":24.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"ohlc":{"ms_of_day":55497442,"open":23.51,"high":25.01,"low":22.36,"close":24.94,"volume":3582328,"count":53899,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"trade":{"ms_of_day":55497442,"sequence":41908209,"size":7,"condition":115,"price":24.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55493559,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55497438,"open":155.67,"high":159.73,"low":148.34,"close":158.78,"volume":14874989,"count":172170,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55497438,"sequence":41908206,"size":1,"condition":115,"price":158.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497442,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42163241,"count":93976,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497442,"sequence":41908211,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESE"},"quote":{"ms_of_day":55491424,"bid_size":142,"bid_exchange":29,"bid":160.39,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":160.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESE"},"ohlc":{"ms_of_day":55497442,"open":159.38,"high":161.74,"low":156.55,"close":160.29,"volume":35171,"count":2090,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESE"},"trade":{"ms_of_day":55497442,"sequence":41908210,"size":1,"condition":115,"price":160.2915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENSG"},"quote":{"ms_of_day":55496530,"bid_size":300,"bid_exchange":29,"bid":128.77,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":128.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENSG"},"ohlc":{"ms_of_day":55497442,"open":129.5,"high":131.32,"low":122.9,"close":128.87,"volume":3651648,"count":40782,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENSG"},"trade":{"ms_of_day":55497442,"sequence":41908212,"size":1,"condition":115,"price":128.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLTO"},"quote":{"ms_of_day":55496359,"bid_size":120,"bid_exchange":29,"bid":97.91,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":97.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLTO"},"ohlc":{"ms_of_day":55497450,"open":100.03,"high":105.55,"low":94.95,"close":97.93,"volume":2799542,"count":44452,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLTO"},"trade":{"ms_of_day":55497450,"sequence":41908215,"size":25,"condition":115,"price":97.9369,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLPC"},"quote":{"ms_of_day":55478256,"bid_size":14,"bid_exchange":29,"bid":144.44,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":145.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLPC"},"ohlc":{"ms_of_day":55497455,"open":122.48,"high":154.99,"low":120.29,"close":145.39,"volume":149848,"count":7100,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLPC"},"trade":{"ms_of_day":55497455,"sequence":41908226,"size":1,"condition":115,"price":145.3967,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55497453,"bid_size":166,"bid_exchange":29,"bid":18.4,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":18.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55497453,"open":22.57,"high":23.06,"low":18.16,"close":18.4,"volume":6461558,"count":69844,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55497453,"sequence":41908216,"size":40,"condition":115,"price":18.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESE"},"quote":{"ms_of_day":55491424,"bid_size":142,"bid_exchange":29,"bid":160.39,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":160.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESE"},"ohlc":{"ms_of_day":55497445,"open":159.38,"high":161.74,"low":156.55,"close":160.48,"volume":35172,"count":2091,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESE"},"trade":{"ms_of_day":55497445,"sequence":41908213,"size":1,"condition":115,"price":160.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55497453,"bid_size":72,"bid_exchange":29,"bid":18.4,"bid_condition":0,"ask_size":666,"ask_exchange":29,"ask":18.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55497453,"open":22.57,"high":23.06,"low":18.16,"close":18.4,"volume":6461718,"count":69845,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55497453,"sequence":41908217,"size":160,"condition":95,"price":18.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55497453,"bid_size":72,"bid_exchange":29,"bid":18.4,"bid_condition":0,"ask_size":666,"ask_exchange":29,"ask":18.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55497453,"open":22.57,"high":23.06,"low":18.16,"close":18.4,"volume":6461724,"count":69846,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55497453,"sequence":41908218,"size":6,"condition":115,"price":18.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"quote":{"ms_of_day":55482399,"bid_size":18,"bid_exchange":29,"bid":14.23,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":14.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"ohlc":{"ms_of_day":55497445,"open":14.01,"high":14.67,"low":13.33,"close":14.23,"volume":4488583,"count":76487,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"trade":{"ms_of_day":55497445,"sequence":41908214,"size":1,"condition":115,"price":14.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55497453,"bid_size":62,"bid_exchange":29,"bid":18.4,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":18.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55497453,"open":22.57,"high":23.06,"low":18.16,"close":18.4,"volume":6461734,"count":69847,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55497453,"sequence":41908219,"size":10,"condition":115,"price":18.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"quote":{"ms_of_day":55492093,"bid_size":527,"bid_exchange":29,"bid":47.37,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":47.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"ohlc":{"ms_of_day":55497454,"open":51.48,"high":52.23,"low":43.75,"close":47.39,"volume":26739575,"count":158417,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"trade":{"ms_of_day":55497454,"sequence":41908224,"size":212,"condition":4,"price":47.3979,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDDY"},"quote":{"ms_of_day":55487340,"bid_size":118,"bid_exchange":29,"bid":183.71,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":183.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDDY"},"ohlc":{"ms_of_day":55497453,"open":173.46,"high":188.47,"low":167.7,"close":183.8,"volume":5060596,"count":115865,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDDY"},"trade":{"ms_of_day":55497453,"sequence":41908220,"size":1,"condition":115,"price":183.8047,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55497456,"bid_size":676,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55497456,"open":167.31,"high":195.77,"low":154.09,"close":163.05,"volume":304615351,"count":2742007,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55497456,"sequence":41908227,"size":8,"condition":115,"price":163.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55497012,"bid_size":35,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":950,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55497453,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33207636,"count":402658,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55497453,"sequence":41908221,"size":20,"condition":115,"price":68.5714,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55497443,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":508,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55497457,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49383656,"count":450582,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55497457,"sequence":41908229,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRTY"},"quote":{"ms_of_day":55496694,"bid_size":13900,"bid_exchange":29,"bid":22.57,"bid_condition":0,"ask_size":3500,"ask_exchange":29,"ask":22.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRTY"},"ohlc":{"ms_of_day":55497453,"open":22.31,"high":23.48,"low":21.91,"close":22.57,"volume":6151637,"count":13063,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRTY"},"trade":{"ms_of_day":55497453,"sequence":41908222,"size":300,"condition":0,"price":22.5764,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55497453,"bid_size":1,"bid_exchange":29,"bid":18.39,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":18.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55497453,"open":22.57,"high":23.06,"low":18.16,"close":18.4,"volume":6461796,"count":69848,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55497453,"sequence":41908223,"size":62,"condition":115,"price":18.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAT"},"quote":{"ms_of_day":55496972,"bid_size":875,"bid_exchange":29,"bid":4.63,"bid_condition":0,"ask_size":549,"ask_exchange":29,"ask":4.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAT"},"ohlc":{"ms_of_day":55497455,"open":4.46,"high":4.67,"low":4.23,"close":4.65,"volume":2263484,"count":16882,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAT"},"trade":{"ms_of_day":55497455,"sequence":41908225,"size":14,"condition":115,"price":4.6529,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAT"},"quote":{"ms_of_day":55496972,"bid_size":875,"bid_exchange":29,"bid":4.63,"bid_condition":0,"ask_size":549,"ask_exchange":29,"ask":4.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAT"},"ohlc":{"ms_of_day":55497456,"open":4.46,"high":4.67,"low":4.23,"close":4.65,"volume":2263643,"count":16883,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAT"},"trade":{"ms_of_day":55497456,"sequence":41908228,"size":159,"condition":4,"price":4.6529,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWIN"},"quote":{"ms_of_day":55490477,"bid_size":584,"bid_exchange":29,"bid":45.63,"bid_condition":0,"ask_size":640,"ask_exchange":29,"ask":45.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWIN"},"ohlc":{"ms_of_day":55497459,"open":40.78,"high":47.15,"low":38.12,"close":45.65,"volume":7240426,"count":89550,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWIN"},"trade":{"ms_of_day":55497459,"sequence":41908233,"size":5,"condition":115,"price":45.653,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55495157,"bid_size":669,"bid_exchange":29,"bid":9.39,"bid_condition":0,"ask_size":2720,"ask_exchange":29,"ask":9.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55497460,"open":9.9,"high":12.5,"low":8.53,"close":9.39,"volume":28414039,"count":176320,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55497460,"sequence":41908237,"size":100,"condition":0,"price":9.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496973,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":421,"ask_exchange":29,"ask":4.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55497460,"open":0.6689,"high":6.66,"low":0.65,"close":4.065,"volume":28273863,"count":105363,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55497460,"sequence":41908236,"size":20,"condition":115,"price":4.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55497434,"bid_size":652,"bid_exchange":29,"bid":124.22,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":124.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55497458,"open":113.76,"high":130.92,"low":110.03,"close":124.25,"volume":40489862,"count":411476,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55497458,"sequence":41908230,"size":100,"condition":0,"price":124.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497462,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42163341,"count":93977,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497462,"sequence":41908238,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"quote":{"ms_of_day":55497340,"bid_size":910,"bid_exchange":29,"bid":41.37,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":41.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"ohlc":{"ms_of_day":55497459,"open":46.63,"high":50.0,"low":38.2,"close":41.38,"volume":16952562,"count":139709,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"trade":{"ms_of_day":55497459,"sequence":41908234,"size":5,"condition":115,"price":41.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55497434,"bid_size":652,"bid_exchange":29,"bid":124.22,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":124.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55497458,"open":113.76,"high":130.92,"low":110.03,"close":124.25,"volume":40490062,"count":411477,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55497458,"sequence":41908231,"size":200,"condition":0,"price":124.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55497434,"bid_size":652,"bid_exchange":29,"bid":124.22,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":124.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55497458,"open":113.76,"high":130.92,"low":110.03,"close":124.24,"volume":40490082,"count":411478,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55497458,"sequence":41908232,"size":20,"condition":96,"price":124.2488,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"quote":{"ms_of_day":55494706,"bid_size":200,"bid_exchange":29,"bid":10.14,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":10.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"ohlc":{"ms_of_day":55497465,"open":8.91,"high":12.18,"low":8.91,"close":10.146,"volume":6735625,"count":67457,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"trade":{"ms_of_day":55497465,"sequence":41908241,"size":34,"condition":96,"price":10.1467,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55497457,"bid_size":710,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55497459,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304615391,"count":2742008,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55497459,"sequence":41908235,"size":40,"condition":115,"price":163.0492,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55497460,"bid_size":710,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55497463,"open":167.31,"high":195.77,"low":154.09,"close":163.05,"volume":304615392,"count":2742009,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55497463,"sequence":41908239,"size":1,"condition":115,"price":163.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55497230,"bid_size":700,"bid_exchange":29,"bid":523.66,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":523.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55497470,"open":546.43,"high":562.43,"low":482.2,"close":523.69,"volume":36596902,"count":1629794,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55497470,"sequence":41908249,"size":1,"condition":115,"price":523.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AL"},"quote":{"ms_of_day":55496711,"bid_size":52,"bid_exchange":29,"bid":49.32,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":49.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AL"},"ohlc":{"ms_of_day":55497466,"open":46.26,"high":50.0,"low":39.89,"close":49.32,"volume":1898460,"count":40712,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AL"},"trade":{"ms_of_day":55497466,"sequence":41908242,"size":3,"condition":115,"price":49.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTI"},"quote":{"ms_of_day":55497470,"bid_size":180,"bid_exchange":29,"bid":26.26,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":26.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTI"},"ohlc":{"ms_of_day":55497470,"open":26.87,"high":28.52,"low":24.0,"close":26.27,"volume":2482570,"count":52178,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTI"},"trade":{"ms_of_day":55497470,"sequence":41908250,"size":3,"condition":115,"price":26.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGT"},"quote":{"ms_of_day":55495374,"bid_size":10,"bid_exchange":29,"bid":561.02,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":561.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGT"},"ohlc":{"ms_of_day":55497465,"open":599.15,"high":606.92,"low":554.37,"close":561.02,"volume":1983492,"count":115908,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGT"},"trade":{"ms_of_day":55497465,"sequence":41908240,"size":580,"condition":0,"price":561.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AL"},"quote":{"ms_of_day":55496711,"bid_size":52,"bid_exchange":29,"bid":49.32,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":49.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AL"},"ohlc":{"ms_of_day":55497466,"open":46.26,"high":50.0,"low":39.89,"close":49.32,"volume":1898463,"count":40713,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AL"},"trade":{"ms_of_day":55497466,"sequence":41908243,"size":3,"condition":115,"price":49.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTI"},"quote":{"ms_of_day":55497470,"bid_size":180,"bid_exchange":29,"bid":26.26,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":26.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTI"},"ohlc":{"ms_of_day":55497470,"open":26.87,"high":28.52,"low":24.0,"close":26.27,"volume":2482574,"count":52179,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTI"},"trade":{"ms_of_day":55497470,"sequence":41908251,"size":4,"condition":115,"price":26.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AL"},"quote":{"ms_of_day":55496711,"bid_size":52,"bid_exchange":29,"bid":49.32,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":49.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AL"},"ohlc":{"ms_of_day":55497467,"open":46.26,"high":50.0,"low":39.89,"close":49.32,"volume":1898466,"count":40714,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AL"},"trade":{"ms_of_day":55497467,"sequence":41908244,"size":3,"condition":115,"price":49.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55497453,"bid_size":139,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":338,"ask_exchange":29,"ask":279.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55497468,"open":275.25,"high":391.03,"low":168.5,"close":278.98,"volume":581404498,"count":6833752,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55497468,"sequence":41908247,"size":1000,"condition":0,"price":278.9899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AL"},"quote":{"ms_of_day":55496711,"bid_size":52,"bid_exchange":29,"bid":49.32,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":49.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AL"},"ohlc":{"ms_of_day":55497467,"open":46.26,"high":50.0,"low":39.89,"close":49.32,"volume":1898469,"count":40715,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AL"},"trade":{"ms_of_day":55497467,"sequence":41908245,"size":3,"condition":115,"price":49.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMTX"},"quote":{"ms_of_day":55459213,"bid_size":757,"bid_exchange":29,"bid":4.64,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":4.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMTX"},"ohlc":{"ms_of_day":55497472,"open":3.71,"high":5.63,"low":3.71,"close":4.64,"volume":4662982,"count":30330,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMTX"},"trade":{"ms_of_day":55497472,"sequence":41908254,"size":166,"condition":0,"price":4.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCTR"},"quote":{"ms_of_day":55491088,"bid_size":253,"bid_exchange":29,"bid":60.01,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":60.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCTR"},"ohlc":{"ms_of_day":55497471,"open":64.55,"high":66.99,"low":54.82,"close":60.12,"volume":3187173,"count":49670,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCTR"},"trade":{"ms_of_day":55497471,"sequence":41908253,"size":2,"condition":115,"price":60.1257,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UFPI"},"quote":{"ms_of_day":55478218,"bid_size":307,"bid_exchange":29,"bid":110.38,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":110.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UFPI"},"ohlc":{"ms_of_day":55497468,"open":109.35,"high":111.94,"low":103.12,"close":110.48,"volume":992994,"count":22202,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UFPI"},"trade":{"ms_of_day":55497468,"sequence":41908246,"size":1,"condition":115,"price":110.4866,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"quote":{"ms_of_day":55493018,"bid_size":1543,"bid_exchange":29,"bid":13.19,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"ohlc":{"ms_of_day":55497469,"open":13.87,"high":14.07,"low":13.0,"close":13.19,"volume":13985312,"count":98309,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"trade":{"ms_of_day":55497469,"sequence":41908248,"size":26,"condition":96,"price":13.196,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AL"},"quote":{"ms_of_day":55496711,"bid_size":52,"bid_exchange":29,"bid":49.32,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":49.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AL"},"ohlc":{"ms_of_day":55497475,"open":46.26,"high":50.0,"low":39.89,"close":49.32,"volume":1898472,"count":40716,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AL"},"trade":{"ms_of_day":55497475,"sequence":41908255,"size":3,"condition":115,"price":49.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOS"},"quote":{"ms_of_day":55497425,"bid_size":206,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOS"},"ohlc":{"ms_of_day":55497471,"open":8.35,"high":8.64,"low":8.281,"close":8.41,"volume":574883,"count":5871,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOS"},"trade":{"ms_of_day":55497471,"sequence":41908252,"size":60,"condition":115,"price":8.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MORN"},"quote":{"ms_of_day":55477959,"bid_size":31,"bid_exchange":29,"bid":302.7,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":303.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MORN"},"ohlc":{"ms_of_day":55497476,"open":310.0,"high":310.0,"low":281.35,"close":302.75,"volume":1075851,"count":35032,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MORN"},"trade":{"ms_of_day":55497476,"sequence":41908256,"size":1,"condition":115,"price":302.7525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55496699,"bid_size":148,"bid_exchange":29,"bid":31.85,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":31.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55497483,"open":32.7,"high":34.0,"low":29.99,"close":31.86,"volume":20282855,"count":203611,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55497483,"sequence":41908259,"size":1,"condition":115,"price":31.8619,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497479,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42163441,"count":93978,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497479,"sequence":41908257,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHLS"},"quote":{"ms_of_day":55475496,"bid_size":5890,"bid_exchange":29,"bid":3.37,"bid_condition":0,"ask_size":2728,"ask_exchange":29,"ask":3.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHLS"},"ohlc":{"ms_of_day":55497490,"open":2.85,"high":3.56,"low":2.73,"close":3.37,"volume":17254203,"count":51198,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHLS"},"trade":{"ms_of_day":55497490,"sequence":41908266,"size":10,"condition":115,"price":3.3776,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZURA"},"quote":{"ms_of_day":55480261,"bid_size":982,"bid_exchange":29,"bid":1.37,"bid_condition":0,"ask_size":1116,"ask_exchange":29,"ask":1.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZURA"},"ohlc":{"ms_of_day":55497480,"open":1.16,"high":1.46,"low":1.1,"close":1.37,"volume":1040176,"count":6907,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZURA"},"trade":{"ms_of_day":55497480,"sequence":41908258,"size":5,"condition":115,"price":1.375,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"quote":{"ms_of_day":55490856,"bid_size":14,"bid_exchange":29,"bid":10.61,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":10.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"ohlc":{"ms_of_day":55497487,"open":9.34,"high":11.79,"low":8.79,"close":10.61,"volume":2817720,"count":37183,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"trade":{"ms_of_day":55497487,"sequence":41908262,"size":100,"condition":4,"price":10.6122,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55491080,"bid_size":65,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":552,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55497483,"open":34.5,"high":35.5,"low":32.86,"close":33.73,"volume":3325405,"count":44099,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55497483,"sequence":41908260,"size":100,"condition":0,"price":33.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55492708,"bid_size":280,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55497489,"open":92.38,"high":93.97,"low":63.92,"close":65.32,"volume":96551217,"count":849491,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55497489,"sequence":41908265,"size":15,"condition":96,"price":65.3246,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"quote":{"ms_of_day":55495683,"bid_size":203,"bid_exchange":29,"bid":89.28,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":89.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"ohlc":{"ms_of_day":55497486,"open":110.0,"high":113.01,"low":82.6,"close":89.24,"volume":6294566,"count":97147,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"trade":{"ms_of_day":55497486,"sequence":41908261,"size":100,"condition":4,"price":89.2477,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"quote":{"ms_of_day":55495200,"bid_size":44,"bid_exchange":29,"bid":283.64,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":283.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"ohlc":{"ms_of_day":55497496,"open":285.0,"high":308.41,"low":278.16,"close":283.79,"volume":8712686,"count":154065,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"trade":{"ms_of_day":55497496,"sequence":41908273,"size":13,"condition":115,"price":283.799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"quote":{"ms_of_day":55495931,"bid_size":39,"bid_exchange":29,"bid":73.94,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":74.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"ohlc":{"ms_of_day":55497488,"open":66.13,"high":79.99,"low":66.13,"close":73.96,"volume":2753685,"count":49369,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"trade":{"ms_of_day":55497488,"sequence":41908263,"size":225,"condition":0,"price":73.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"quote":{"ms_of_day":55496147,"bid_size":200,"bid_exchange":29,"bid":129.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":129.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"ohlc":{"ms_of_day":55497488,"open":126.63,"high":130.07,"low":126.02,"close":129.25,"volume":2869222,"count":51732,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"trade":{"ms_of_day":55497488,"sequence":41908264,"size":1,"condition":115,"price":129.2593,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55497492,"bid_size":1000,"bid_exchange":29,"bid":18.38,"bid_condition":0,"ask_size":696,"ask_exchange":29,"ask":18.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55497492,"open":22.57,"high":23.06,"low":18.16,"close":18.38,"volume":6461896,"count":69849,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55497492,"sequence":41908267,"size":100,"condition":0,"price":18.385,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497492,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42163541,"count":93979,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497492,"sequence":41908268,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55497492,"bid_size":1000,"bid_exchange":29,"bid":18.38,"bid_condition":0,"ask_size":696,"ask_exchange":29,"ask":18.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55497492,"open":22.57,"high":23.06,"low":18.16,"close":18.39,"volume":6461918,"count":69850,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55497492,"sequence":41908269,"size":22,"condition":96,"price":18.3973,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55497492,"bid_size":1000,"bid_exchange":29,"bid":18.38,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":18.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55497493,"open":22.57,"high":23.06,"low":18.16,"close":18.39,"volume":6461922,"count":69851,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55497493,"sequence":41908271,"size":4,"condition":115,"price":18.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CURI"},"quote":{"ms_of_day":55443301,"bid_size":703,"bid_exchange":29,"bid":2.85,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CURI"},"ohlc":{"ms_of_day":55497492,"open":2.2112,"high":3.25,"low":2.11,"close":2.865,"volume":991475,"count":7913,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CURI"},"trade":{"ms_of_day":55497492,"sequence":41908270,"size":100,"condition":0,"price":2.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"quote":{"ms_of_day":55497219,"bid_size":774,"bid_exchange":29,"bid":20.94,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":20.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"ohlc":{"ms_of_day":55497498,"open":23.23,"high":24.05,"low":18.08,"close":20.94,"volume":140439740,"count":629290,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"trade":{"ms_of_day":55497498,"sequence":41908275,"size":87,"condition":115,"price":20.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"quote":{"ms_of_day":55497496,"bid_size":293,"bid_exchange":29,"bid":24.03,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":24.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"ohlc":{"ms_of_day":55497496,"open":25.36,"high":26.21,"low":17.87,"close":24.04,"volume":49161997,"count":407672,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"trade":{"ms_of_day":55497496,"sequence":41908272,"size":100,"condition":95,"price":24.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIND"},"quote":{"ms_of_day":55489720,"bid_size":4461,"bid_exchange":29,"bid":1.65,"bid_condition":0,"ask_size":3653,"ask_exchange":29,"ask":1.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIND"},"ohlc":{"ms_of_day":55497496,"open":1.6683,"high":1.78,"low":1.6,"close":1.6549,"volume":8553365,"count":33753,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIND"},"trade":{"ms_of_day":55497496,"sequence":41908274,"size":100,"condition":4,"price":1.6549,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55494901,"bid_size":2,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55497498,"open":181.3,"high":205.24,"low":177.11,"close":190.86,"volume":39228150,"count":532977,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55497498,"sequence":41908276,"size":5,"condition":115,"price":190.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55497062,"bid_size":365,"bid_exchange":29,"bid":75.29,"bid_condition":0,"ask_size":593,"ask_exchange":29,"ask":75.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55497504,"open":75.91,"high":86.09,"low":72.69,"close":75.38,"volume":83288707,"count":672256,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55497504,"sequence":41908285,"size":100,"condition":4,"price":75.3876,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"quote":{"ms_of_day":55497501,"bid_size":12585,"bid_exchange":29,"bid":78.73,"bid_condition":0,"ask_size":2800,"ask_exchange":29,"ask":78.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"ohlc":{"ms_of_day":55497501,"open":78.73,"high":79.0,"low":78.33,"close":78.74,"volume":28546444,"count":40013,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"trade":{"ms_of_day":55497501,"sequence":41908279,"size":100,"condition":0,"price":78.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"quote":{"ms_of_day":55489003,"bid_size":21,"bid_exchange":29,"bid":118.86,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":119.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"ohlc":{"ms_of_day":55497506,"open":119.57,"high":136.84,"low":114.23,"close":119.02,"volume":2888932,"count":66521,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"trade":{"ms_of_day":55497506,"sequence":41908288,"size":1,"condition":115,"price":119.028,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"quote":{"ms_of_day":55497501,"bid_size":12585,"bid_exchange":29,"bid":78.73,"bid_condition":0,"ask_size":2800,"ask_exchange":29,"ask":78.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"ohlc":{"ms_of_day":55497501,"open":78.73,"high":79.0,"low":78.33,"close":78.74,"volume":28546544,"count":40014,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"trade":{"ms_of_day":55497501,"sequence":41908280,"size":100,"condition":0,"price":78.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"quote":{"ms_of_day":55497501,"bid_size":12585,"bid_exchange":29,"bid":78.73,"bid_condition":0,"ask_size":2800,"ask_exchange":29,"ask":78.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"ohlc":{"ms_of_day":55497501,"open":78.73,"high":79.0,"low":78.33,"close":78.74,"volume":28546944,"count":40015,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"trade":{"ms_of_day":55497501,"sequence":41908281,"size":400,"condition":0,"price":78.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"quote":{"ms_of_day":55497501,"bid_size":12585,"bid_exchange":29,"bid":78.73,"bid_condition":0,"ask_size":2800,"ask_exchange":29,"ask":78.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"ohlc":{"ms_of_day":55497501,"open":78.73,"high":79.0,"low":78.33,"close":78.74,"volume":28546971,"count":40016,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"trade":{"ms_of_day":55497501,"sequence":41908282,"size":27,"condition":115,"price":78.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"quote":{"ms_of_day":55497501,"bid_size":12585,"bid_exchange":29,"bid":78.73,"bid_condition":0,"ask_size":2800,"ask_exchange":29,"ask":78.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"ohlc":{"ms_of_day":55497501,"open":78.73,"high":79.0,"low":78.33,"close":78.74,"volume":28547244,"count":40017,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"trade":{"ms_of_day":55497501,"sequence":41908283,"size":273,"condition":0,"price":78.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"quote":{"ms_of_day":55496679,"bid_size":80,"bid_exchange":29,"bid":35.69,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":35.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"ohlc":{"ms_of_day":55497502,"open":36.02,"high":36.72,"low":33.45,"close":35.71,"volume":6919040,"count":92579,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"trade":{"ms_of_day":55497502,"sequence":41908284,"size":22,"condition":96,"price":35.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"quote":{"ms_of_day":55496253,"bid_size":912,"bid_exchange":29,"bid":13.94,"bid_condition":0,"ask_size":1025,"ask_exchange":29,"ask":13.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"ohlc":{"ms_of_day":55497500,"open":12.4,"high":14.34,"low":12.14,"close":13.94,"volume":28437780,"count":212184,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"trade":{"ms_of_day":55497500,"sequence":41908277,"size":1,"condition":115,"price":13.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"quote":{"ms_of_day":55496928,"bid_size":275,"bid_exchange":29,"bid":62.37,"bid_condition":0,"ask_size":554,"ask_exchange":29,"ask":62.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"ohlc":{"ms_of_day":55497500,"open":60.98,"high":62.99,"low":57.25,"close":62.38,"volume":7578228,"count":107537,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"trade":{"ms_of_day":55497500,"sequence":41908278,"size":30,"condition":115,"price":62.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"quote":{"ms_of_day":55497496,"bid_size":193,"bid_exchange":29,"bid":24.03,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":24.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"ohlc":{"ms_of_day":55497504,"open":25.36,"high":26.21,"low":17.87,"close":24.04,"volume":49162002,"count":407673,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"trade":{"ms_of_day":55497504,"sequence":41908286,"size":5,"condition":115,"price":24.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497505,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42163641,"count":93980,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497505,"sequence":41908287,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"quote":{"ms_of_day":55496659,"bid_size":124,"bid_exchange":29,"bid":56.36,"bid_condition":0,"ask_size":304,"ask_exchange":29,"ask":56.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"ohlc":{"ms_of_day":55497514,"open":57.83,"high":59.03,"low":54.3,"close":56.32,"volume":18192892,"count":296139,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"trade":{"ms_of_day":55497514,"sequence":41908289,"size":100,"condition":4,"price":56.3296,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"quote":{"ms_of_day":55489003,"bid_size":21,"bid_exchange":29,"bid":118.86,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":119.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"ohlc":{"ms_of_day":55497520,"open":119.57,"high":136.84,"low":114.23,"close":118.8,"volume":2888945,"count":66522,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"trade":{"ms_of_day":55497520,"sequence":41908298,"size":13,"condition":115,"price":118.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REVG"},"quote":{"ms_of_day":55490081,"bid_size":5,"bid_exchange":29,"bid":33.67,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REVG"},"ohlc":{"ms_of_day":55497515,"open":23.01,"high":33.95,"low":23.01,"close":33.72,"volume":2150409,"count":45860,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REVG"},"trade":{"ms_of_day":55497515,"sequence":41908290,"size":1,"condition":115,"price":33.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"quote":{"ms_of_day":55497324,"bid_size":56,"bid_exchange":29,"bid":26.22,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"ohlc":{"ms_of_day":55497516,"open":11.33,"high":34.95,"low":10.6,"close":26.38,"volume":19449782,"count":164269,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"trade":{"ms_of_day":55497516,"sequence":41908291,"size":1,"condition":115,"price":26.3899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55486164,"bid_size":1738,"bid_exchange":29,"bid":7.86,"bid_condition":0,"ask_size":14680,"ask_exchange":29,"ask":7.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55497517,"open":6.24,"high":9.3,"low":4.71,"close":7.853,"volume":138700974,"count":539904,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55497517,"sequence":41908294,"size":300,"condition":4,"price":7.8536,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"quote":{"ms_of_day":55495133,"bid_size":24,"bid_exchange":29,"bid":179.78,"bid_condition":0,"ask_size":166,"ask_exchange":29,"ask":179.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"ohlc":{"ms_of_day":55497517,"open":185.99,"high":201.78,"low":176.74,"close":179.87,"volume":3937996,"count":93831,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"trade":{"ms_of_day":55497517,"sequence":41908292,"size":31,"condition":115,"price":179.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55497516,"bid_size":300,"bid_exchange":29,"bid":25.34,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":25.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55497518,"open":27.9,"high":30.93,"low":23.05,"close":25.34,"volume":82362333,"count":519168,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55497518,"sequence":41908295,"size":4,"condition":115,"price":25.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLGV"},"quote":{"ms_of_day":55229788,"bid_size":233,"bid_exchange":29,"bid":20.38,"bid_condition":0,"ask_size":5000,"ask_exchange":29,"ask":20.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLGV"},"ohlc":{"ms_of_day":55497520,"open":20.4725,"high":21.12,"low":20.37,"close":20.39,"volume":2653227,"count":887,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLGV"},"trade":{"ms_of_day":55497520,"sequence":41908297,"size":391,"condition":0,"price":20.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"quote":{"ms_of_day":55493714,"bid_size":93,"bid_exchange":29,"bid":57.72,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":57.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"ohlc":{"ms_of_day":55497518,"open":70.81,"high":72.08,"low":53.63,"close":57.74,"volume":31629591,"count":300046,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"trade":{"ms_of_day":55497518,"sequence":41908296,"size":22,"condition":115,"price":57.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XMHQ"},"quote":{"ms_of_day":55494800,"bid_size":123,"bid_exchange":29,"bid":93.81,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":93.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XMHQ"},"ohlc":{"ms_of_day":55497522,"open":96.61,"high":102.13,"low":90.19,"close":93.85,"volume":1907665,"count":17284,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XMHQ"},"trade":{"ms_of_day":55497522,"sequence":41908302,"size":136,"condition":0,"price":93.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYX"},"quote":{"ms_of_day":55487773,"bid_size":300,"bid_exchange":29,"bid":46.68,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":46.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYX"},"ohlc":{"ms_of_day":55497524,"open":48.76,"high":50.4,"low":44.86,"close":46.7,"volume":764722,"count":6285,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYX"},"trade":{"ms_of_day":55497524,"sequence":41908304,"size":4,"condition":115,"price":46.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMKR"},"quote":{"ms_of_day":55495795,"bid_size":402,"bid_exchange":29,"bid":18.44,"bid_condition":0,"ask_size":637,"ask_exchange":29,"ask":18.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMKR"},"ohlc":{"ms_of_day":55497517,"open":20.97,"high":21.14,"low":18.2,"close":18.45,"volume":7550481,"count":85370,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMKR"},"trade":{"ms_of_day":55497517,"sequence":41908293,"size":4,"condition":96,"price":18.453,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55484309,"bid_size":65,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":32.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55497524,"open":39.55,"high":40.0,"low":31.01,"close":32.36,"volume":53434903,"count":341939,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55497524,"sequence":41908303,"size":1,"condition":115,"price":32.3699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497526,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42163741,"count":93981,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497526,"sequence":41908305,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"quote":{"ms_of_day":55484270,"bid_size":112,"bid_exchange":29,"bid":135.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":135.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"ohlc":{"ms_of_day":55497538,"open":116.01,"high":136.0,"low":116.01,"close":135.58,"volume":2468963,"count":56887,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"trade":{"ms_of_day":55497538,"sequence":41908308,"size":75,"condition":115,"price":135.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXN"},"quote":{"ms_of_day":55497189,"bid_size":105,"bid_exchange":29,"bid":63.08,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":63.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXN"},"ohlc":{"ms_of_day":55497541,"open":62.8,"high":64.9,"low":59.35,"close":63.04,"volume":1791691,"count":24279,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXN"},"trade":{"ms_of_day":55497541,"sequence":41908310,"size":1,"condition":115,"price":63.0452,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLS"},"quote":{"ms_of_day":55491914,"bid_size":4389,"bid_exchange":29,"bid":1.59,"bid_condition":0,"ask_size":1433,"ask_exchange":29,"ask":1.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLS"},"ohlc":{"ms_of_day":55497546,"open":1.26,"high":2.05,"low":1.22,"close":1.59,"volume":21453535,"count":59996,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLS"},"trade":{"ms_of_day":55497546,"sequence":41908312,"size":289,"condition":0,"price":1.5994,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"quote":{"ms_of_day":55489003,"bid_size":21,"bid_exchange":29,"bid":118.86,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":119.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"ohlc":{"ms_of_day":55497520,"open":119.57,"high":136.84,"low":114.23,"close":118.79,"volume":2889032,"count":66523,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"trade":{"ms_of_day":55497520,"sequence":41908299,"size":87,"condition":115,"price":118.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"quote":{"ms_of_day":55489003,"bid_size":21,"bid_exchange":29,"bid":118.86,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":119.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"ohlc":{"ms_of_day":55497520,"open":119.57,"high":136.84,"low":114.23,"close":118.79,"volume":2889045,"count":66524,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"trade":{"ms_of_day":55497520,"sequence":41908300,"size":13,"condition":115,"price":118.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55495923,"bid_size":43825,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":4110,"ask_exchange":29,"ask":40.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55497534,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101515130,"count":549986,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55497534,"sequence":41908307,"size":5,"condition":115,"price":40.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"quote":{"ms_of_day":55489003,"bid_size":21,"bid_exchange":29,"bid":118.86,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":119.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"ohlc":{"ms_of_day":55497520,"open":119.57,"high":136.84,"low":114.23,"close":118.79,"volume":2889103,"count":66525,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"trade":{"ms_of_day":55497520,"sequence":41908301,"size":58,"condition":115,"price":118.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55497062,"bid_size":365,"bid_exchange":29,"bid":75.29,"bid_condition":0,"ask_size":593,"ask_exchange":29,"ask":75.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55497527,"open":75.91,"high":86.09,"low":72.69,"close":75.3,"volume":83288737,"count":672257,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55497527,"sequence":41908306,"size":30,"condition":115,"price":75.3069,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497538,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42163841,"count":93982,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497538,"sequence":41908309,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"quote":{"ms_of_day":55496319,"bid_size":5187,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6556,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"ohlc":{"ms_of_day":55497547,"open":2.47,"high":3.42,"low":2.315,"close":3.125,"volume":30250014,"count":88742,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"trade":{"ms_of_day":55497547,"sequence":41908314,"size":21,"condition":115,"price":3.125,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULH"},"quote":{"ms_of_day":55429579,"bid_size":17,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":27.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULH"},"ohlc":{"ms_of_day":55497544,"open":27.96,"high":28.62,"low":25.72,"close":27.87,"volume":155346,"count":5962,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULH"},"trade":{"ms_of_day":55497544,"sequence":41908311,"size":1,"condition":115,"price":27.876,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"quote":{"ms_of_day":55495080,"bid_size":150,"bid_exchange":29,"bid":66.72,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":66.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"ohlc":{"ms_of_day":55497547,"open":59.7,"high":67.12,"low":59.7,"close":66.74,"volume":5846805,"count":77571,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"trade":{"ms_of_day":55497547,"sequence":41908315,"size":27,"condition":115,"price":66.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55494341,"bid_size":51,"bid_exchange":29,"bid":516.43,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":516.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55497555,"open":476.0,"high":525.81,"low":460.0,"close":516.47,"volume":6857115,"count":145350,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55497555,"sequence":41908320,"size":18,"condition":115,"price":516.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"quote":{"ms_of_day":55497394,"bid_size":24,"bid_exchange":29,"bid":44.92,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":44.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"ohlc":{"ms_of_day":55497549,"open":50.44,"high":50.89,"low":44.39,"close":44.93,"volume":1852771,"count":36746,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"trade":{"ms_of_day":55497549,"sequence":41908316,"size":21,"condition":115,"price":44.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDHG"},"quote":{"ms_of_day":55364257,"bid_size":100,"bid_exchange":29,"bid":4.56,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":4.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDHG"},"ohlc":{"ms_of_day":55497546,"open":0.85,"high":4.7,"low":0.72,"close":4.58,"volume":30129843,"count":103221,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDHG"},"trade":{"ms_of_day":55497546,"sequence":41908313,"size":3,"condition":115,"price":4.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYM"},"quote":{"ms_of_day":55478221,"bid_size":15,"bid_exchange":29,"bid":16.87,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":16.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYM"},"ohlc":{"ms_of_day":55497550,"open":17.42,"high":17.55,"low":16.55,"close":16.88,"volume":1161815,"count":19068,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYM"},"trade":{"ms_of_day":55497550,"sequence":41908317,"size":1,"condition":115,"price":16.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLNE"},"quote":{"ms_of_day":55487779,"bid_size":15,"bid_exchange":29,"bid":152.27,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":152.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLNE"},"ohlc":{"ms_of_day":55497550,"open":147.01,"high":159.61,"low":136.98,"close":152.3,"volume":3059472,"count":60450,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLNE"},"trade":{"ms_of_day":55497550,"sequence":41908318,"size":50,"condition":115,"price":152.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"quote":{"ms_of_day":55497478,"bid_size":215,"bid_exchange":29,"bid":219.77,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":219.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"ohlc":{"ms_of_day":55497552,"open":197.01,"high":221.33,"low":193.7,"close":219.89,"volume":3809942,"count":90110,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"trade":{"ms_of_day":55497552,"sequence":41908319,"size":2,"condition":115,"price":219.8998,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"quote":{"ms_of_day":55495273,"bid_size":1188,"bid_exchange":29,"bid":15.26,"bid_condition":0,"ask_size":633,"ask_exchange":29,"ask":15.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"ohlc":{"ms_of_day":55497563,"open":14.25,"high":15.46,"low":13.96,"close":15.275,"volume":8470682,"count":84793,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"trade":{"ms_of_day":55497563,"sequence":41908326,"size":100,"condition":0,"price":15.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"quote":{"ms_of_day":55495273,"bid_size":1188,"bid_exchange":29,"bid":15.26,"bid_condition":0,"ask_size":633,"ask_exchange":29,"ask":15.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"ohlc":{"ms_of_day":55497564,"open":14.25,"high":15.46,"low":13.96,"close":15.275,"volume":8470863,"count":84794,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"trade":{"ms_of_day":55497564,"sequence":41908328,"size":181,"condition":0,"price":15.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"quote":{"ms_of_day":55497564,"bid_size":1188,"bid_exchange":29,"bid":15.26,"bid_condition":0,"ask_size":533,"ask_exchange":29,"ask":15.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"ohlc":{"ms_of_day":55497564,"open":14.25,"high":15.46,"low":13.96,"close":15.275,"volume":8470877,"count":84795,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"trade":{"ms_of_day":55497564,"sequence":41908329,"size":14,"condition":115,"price":15.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"quote":{"ms_of_day":55497564,"bid_size":1188,"bid_exchange":29,"bid":15.26,"bid_condition":0,"ask_size":533,"ask_exchange":29,"ask":15.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"ohlc":{"ms_of_day":55497564,"open":14.25,"high":15.46,"low":13.96,"close":15.275,"volume":8470963,"count":84796,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"trade":{"ms_of_day":55497564,"sequence":41908330,"size":86,"condition":115,"price":15.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALSN"},"quote":{"ms_of_day":55487226,"bid_size":17,"bid_exchange":29,"bid":99.74,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":99.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALSN"},"ohlc":{"ms_of_day":55497564,"open":98.39,"high":101.89,"low":92.66,"close":99.77,"volume":2869493,"count":59550,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALSN"},"trade":{"ms_of_day":55497564,"sequence":41908331,"size":50,"condition":115,"price":99.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALSN"},"quote":{"ms_of_day":55487226,"bid_size":17,"bid_exchange":29,"bid":99.74,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":99.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALSN"},"ohlc":{"ms_of_day":55497564,"open":98.39,"high":101.89,"low":92.66,"close":99.77,"volume":2869525,"count":59551,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALSN"},"trade":{"ms_of_day":55497564,"sequence":41908332,"size":32,"condition":115,"price":99.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"quote":{"ms_of_day":55494928,"bid_size":4636,"bid_exchange":29,"bid":0.77,"bid_condition":0,"ask_size":8900,"ask_exchange":29,"ask":0.7701,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"ohlc":{"ms_of_day":55497564,"open":2.13,"high":2.13,"low":0.53,"close":0.77,"volume":130060833,"count":164465,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"trade":{"ms_of_day":55497564,"sequence":41908333,"size":1000,"condition":0,"price":0.7701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"quote":{"ms_of_day":55495362,"bid_size":10397,"bid_exchange":29,"bid":15.24,"bid_condition":0,"ask_size":6185,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"ohlc":{"ms_of_day":55497557,"open":16.27,"high":16.56,"low":14.28,"close":15.24,"volume":299365582,"count":393542,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"trade":{"ms_of_day":55497557,"sequence":41908321,"size":300,"condition":0,"price":15.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"quote":{"ms_of_day":55496453,"bid_size":100,"bid_exchange":29,"bid":34.15,"bid_condition":0,"ask_size":2160,"ask_exchange":29,"ask":34.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"ohlc":{"ms_of_day":55497565,"open":33.02,"high":35.44,"low":31.32,"close":34.15,"volume":10304419,"count":32774,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"trade":{"ms_of_day":55497565,"sequence":41908334,"size":32,"condition":115,"price":34.1563,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"quote":{"ms_of_day":55497566,"bid_size":535,"bid_exchange":29,"bid":4.34,"bid_condition":0,"ask_size":454,"ask_exchange":29,"ask":4.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"ohlc":{"ms_of_day":55497566,"open":4.76,"high":5.31,"low":4.22,"close":4.34,"volume":933818,"count":9429,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"trade":{"ms_of_day":55497566,"sequence":41908338,"size":30,"condition":115,"price":4.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"quote":{"ms_of_day":55497566,"bid_size":835,"bid_exchange":29,"bid":4.33,"bid_condition":0,"ask_size":554,"ask_exchange":29,"ask":4.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"ohlc":{"ms_of_day":55497566,"open":4.76,"high":5.31,"low":4.22,"close":4.34,"volume":934088,"count":9430,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"trade":{"ms_of_day":55497566,"sequence":41908339,"size":270,"condition":95,"price":4.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496973,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":421,"ask_exchange":29,"ask":4.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55497558,"open":0.6689,"high":6.66,"low":0.65,"close":4.0692,"volume":28273883,"count":105364,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55497558,"sequence":41908322,"size":20,"condition":115,"price":4.0692,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55496922,"bid_size":704,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55497565,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57692426,"count":416339,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55497565,"sequence":41908336,"size":1,"condition":115,"price":21.5591,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"quote":{"ms_of_day":55497566,"bid_size":835,"bid_exchange":29,"bid":4.33,"bid_condition":0,"ask_size":554,"ask_exchange":29,"ask":4.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"ohlc":{"ms_of_day":55497566,"open":4.76,"high":5.31,"low":4.22,"close":4.34,"volume":934174,"count":9431,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"trade":{"ms_of_day":55497566,"sequence":41908340,"size":86,"condition":115,"price":4.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"quote":{"ms_of_day":55497565,"bid_size":1288,"bid_exchange":29,"bid":15.26,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":15.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"ohlc":{"ms_of_day":55497565,"open":14.25,"high":15.46,"low":13.96,"close":15.27,"volume":8470964,"count":84797,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"trade":{"ms_of_day":55497565,"sequence":41908337,"size":1,"condition":115,"price":15.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"quote":{"ms_of_day":55497566,"bid_size":835,"bid_exchange":29,"bid":4.33,"bid_condition":0,"ask_size":654,"ask_exchange":29,"ask":4.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"ohlc":{"ms_of_day":55497566,"open":4.76,"high":5.31,"low":4.22,"close":4.34,"volume":934188,"count":9432,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"trade":{"ms_of_day":55497566,"sequence":41908341,"size":14,"condition":115,"price":4.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55497263,"bid_size":15,"bid_exchange":29,"bid":607.63,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":607.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55497560,"open":646.08,"high":704.19,"low":562.53,"close":607.73,"volume":73173354,"count":1242125,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55497560,"sequence":41908323,"size":3,"condition":115,"price":607.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"quote":{"ms_of_day":55497566,"bid_size":835,"bid_exchange":29,"bid":4.33,"bid_condition":0,"ask_size":654,"ask_exchange":29,"ask":4.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"ohlc":{"ms_of_day":55497566,"open":4.76,"high":5.31,"low":4.22,"close":4.34,"volume":934253,"count":9433,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"trade":{"ms_of_day":55497566,"sequence":41908342,"size":65,"condition":115,"price":4.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"quote":{"ms_of_day":55497566,"bid_size":835,"bid_exchange":29,"bid":4.33,"bid_condition":0,"ask_size":654,"ask_exchange":29,"ask":4.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"ohlc":{"ms_of_day":55497566,"open":4.76,"high":5.31,"low":4.22,"close":4.34,"volume":934352,"count":9434,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"trade":{"ms_of_day":55497566,"sequence":41908343,"size":99,"condition":115,"price":4.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"quote":{"ms_of_day":55497308,"bid_size":100,"bid_exchange":29,"bid":52.98,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":53.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"ohlc":{"ms_of_day":55497560,"open":55.41,"high":57.0,"low":50.65,"close":52.99,"volume":4440536,"count":57989,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"trade":{"ms_of_day":55497560,"sequence":41908324,"size":100,"condition":0,"price":52.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"quote":{"ms_of_day":55497566,"bid_size":835,"bid_exchange":29,"bid":4.33,"bid_condition":0,"ask_size":654,"ask_exchange":29,"ask":4.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"ohlc":{"ms_of_day":55497566,"open":4.76,"high":5.31,"low":4.22,"close":4.34,"volume":934353,"count":9435,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"trade":{"ms_of_day":55497566,"sequence":41908344,"size":1,"condition":115,"price":4.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497561,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42163941,"count":93983,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497561,"sequence":41908325,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"quote":{"ms_of_day":55497566,"bid_size":5,"bid_exchange":29,"bid":4.34,"bid_condition":0,"ask_size":652,"ask_exchange":29,"ask":4.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"ohlc":{"ms_of_day":55497566,"open":4.76,"high":5.31,"low":4.22,"close":4.34,"volume":934354,"count":9436,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"trade":{"ms_of_day":55497566,"sequence":41908345,"size":1,"condition":115,"price":4.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"quote":{"ms_of_day":55497566,"bid_size":6,"bid_exchange":29,"bid":4.34,"bid_condition":0,"ask_size":652,"ask_exchange":29,"ask":4.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"ohlc":{"ms_of_day":55497566,"open":4.76,"high":5.31,"low":4.22,"close":4.34,"volume":934355,"count":9437,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"trade":{"ms_of_day":55497566,"sequence":41908346,"size":1,"condition":115,"price":4.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"quote":{"ms_of_day":55497567,"bid_size":835,"bid_exchange":29,"bid":4.33,"bid_condition":0,"ask_size":652,"ask_exchange":29,"ask":4.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"ohlc":{"ms_of_day":55497567,"open":4.76,"high":5.31,"low":4.22,"close":4.34,"volume":934360,"count":9438,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"trade":{"ms_of_day":55497567,"sequence":41908347,"size":5,"condition":115,"price":4.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"quote":{"ms_of_day":55497567,"bid_size":835,"bid_exchange":29,"bid":4.33,"bid_condition":0,"ask_size":652,"ask_exchange":29,"ask":4.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"ohlc":{"ms_of_day":55497567,"open":4.76,"high":5.31,"low":4.22,"close":4.34,"volume":934361,"count":9439,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"trade":{"ms_of_day":55497567,"sequence":41908348,"size":1,"condition":115,"price":4.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERO"},"quote":{"ms_of_day":55487287,"bid_size":27,"bid_exchange":29,"bid":3.56,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":3.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERO"},"ohlc":{"ms_of_day":55497565,"open":0.3001,"high":3.69,"low":0.254,"close":3.68,"volume":392158,"count":18751,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERO"},"trade":{"ms_of_day":55497565,"sequence":41908335,"size":1,"condition":115,"price":3.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"quote":{"ms_of_day":55497567,"bid_size":835,"bid_exchange":29,"bid":4.33,"bid_condition":0,"ask_size":652,"ask_exchange":29,"ask":4.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"ohlc":{"ms_of_day":55497567,"open":4.76,"high":5.31,"low":4.22,"close":4.34,"volume":934362,"count":9440,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"trade":{"ms_of_day":55497567,"sequence":41908349,"size":1,"condition":115,"price":4.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITGR"},"quote":{"ms_of_day":55478219,"bid_size":17,"bid_exchange":29,"bid":117.9,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":118.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITGR"},"ohlc":{"ms_of_day":55497568,"open":121.5,"high":123.37,"low":116.1,"close":118.01,"volume":693681,"count":15828,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITGR"},"trade":{"ms_of_day":55497568,"sequence":41908350,"size":1,"condition":115,"price":118.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFRC"},"quote":{"ms_of_day":55478220,"bid_size":45,"bid_exchange":29,"bid":49.73,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":49.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFRC"},"ohlc":{"ms_of_day":55497563,"open":48.78,"high":51.43,"low":48.02,"close":49.81,"volume":235730,"count":8043,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFRC"},"trade":{"ms_of_day":55497563,"sequence":41908327,"size":1,"condition":115,"price":49.8165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"quote":{"ms_of_day":55497568,"bid_size":735,"bid_exchange":29,"bid":4.33,"bid_condition":0,"ask_size":336,"ask_exchange":29,"ask":4.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"ohlc":{"ms_of_day":55497569,"open":4.76,"high":5.31,"low":4.22,"close":4.33,"volume":934367,"count":9441,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"trade":{"ms_of_day":55497569,"sequence":41908351,"size":5,"condition":115,"price":4.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"quote":{"ms_of_day":55497568,"bid_size":735,"bid_exchange":29,"bid":4.33,"bid_condition":0,"ask_size":336,"ask_exchange":29,"ask":4.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"ohlc":{"ms_of_day":55497569,"open":4.76,"high":5.31,"low":4.22,"close":4.33,"volume":934393,"count":9442,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"trade":{"ms_of_day":55497569,"sequence":41908352,"size":26,"condition":115,"price":4.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACMR"},"quote":{"ms_of_day":55496556,"bid_size":300,"bid_exchange":29,"bid":27.28,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":27.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACMR"},"ohlc":{"ms_of_day":55497573,"open":25.71,"high":30.8,"low":25.46,"close":27.31,"volume":8073375,"count":83792,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACMR"},"trade":{"ms_of_day":55497573,"sequence":41908354,"size":26,"condition":96,"price":27.312,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"quote":{"ms_of_day":55491676,"bid_size":7,"bid_exchange":29,"bid":53.86,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":53.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"ohlc":{"ms_of_day":55497575,"open":54.01,"high":56.29,"low":49.0,"close":53.87,"volume":4782858,"count":98395,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"trade":{"ms_of_day":55497575,"sequence":41908356,"size":31,"condition":115,"price":53.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BELFB"},"quote":{"ms_of_day":55488821,"bid_size":108,"bid_exchange":29,"bid":77.39,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":77.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BELFB"},"ohlc":{"ms_of_day":55497579,"open":76.74,"high":78.18,"low":74.79,"close":77.43,"volume":96445,"count":3374,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BELFB"},"trade":{"ms_of_day":55497579,"sequence":41908369,"size":47,"condition":115,"price":77.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"quote":{"ms_of_day":55491676,"bid_size":7,"bid_exchange":29,"bid":53.86,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":53.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"ohlc":{"ms_of_day":55497575,"open":54.01,"high":56.29,"low":49.0,"close":53.87,"volume":4782929,"count":98396,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"trade":{"ms_of_day":55497575,"sequence":41908357,"size":71,"condition":115,"price":53.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"quote":{"ms_of_day":55497571,"bid_size":5305,"bid_exchange":29,"bid":19.51,"bid_condition":0,"ask_size":4973,"ask_exchange":29,"ask":19.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"ohlc":{"ms_of_day":55497573,"open":17.81,"high":19.67,"low":17.44,"close":19.51,"volume":74035062,"count":214248,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"trade":{"ms_of_day":55497573,"sequence":41908353,"size":100,"condition":0,"price":19.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"quote":{"ms_of_day":55491676,"bid_size":7,"bid_exchange":29,"bid":53.86,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":53.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"ohlc":{"ms_of_day":55497575,"open":54.01,"high":56.29,"low":49.0,"close":53.87,"volume":4782978,"count":98397,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"trade":{"ms_of_day":55497575,"sequence":41908358,"size":49,"condition":115,"price":53.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPY"},"quote":{"ms_of_day":55467229,"bid_size":516,"bid_exchange":29,"bid":4.04,"bid_condition":0,"ask_size":1525,"ask_exchange":29,"ask":4.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPY"},"ohlc":{"ms_of_day":55497579,"open":4.19,"high":4.19,"low":3.59,"close":4.05,"volume":1334472,"count":11774,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPY"},"trade":{"ms_of_day":55497579,"sequence":41908374,"size":7,"condition":115,"price":4.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRA"},"quote":{"ms_of_day":55495992,"bid_size":303,"bid_exchange":29,"bid":85.98,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":86.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRA"},"ohlc":{"ms_of_day":55497577,"open":80.57,"high":86.17,"low":79.0,"close":86.11,"volume":1146826,"count":20468,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRA"},"trade":{"ms_of_day":55497577,"sequence":41908360,"size":30,"condition":115,"price":86.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPY"},"quote":{"ms_of_day":55467229,"bid_size":516,"bid_exchange":29,"bid":4.04,"bid_condition":0,"ask_size":1525,"ask_exchange":29,"ask":4.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPY"},"ohlc":{"ms_of_day":55497580,"open":4.19,"high":4.19,"low":3.59,"close":4.05,"volume":1334477,"count":11775,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPY"},"trade":{"ms_of_day":55497580,"sequence":41908376,"size":5,"condition":115,"price":4.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRA"},"quote":{"ms_of_day":55495992,"bid_size":303,"bid_exchange":29,"bid":85.98,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":86.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRA"},"ohlc":{"ms_of_day":55497577,"open":80.57,"high":86.17,"low":79.0,"close":86.12,"volume":1146847,"count":20469,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRA"},"trade":{"ms_of_day":55497577,"sequence":41908361,"size":21,"condition":115,"price":86.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55497219,"bid_size":13800,"bid_exchange":29,"bid":18.07,"bid_condition":0,"ask_size":22861,"ask_exchange":29,"ask":18.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55497581,"open":17.9,"high":20.52,"low":16.51,"close":18.07,"volume":171883659,"count":486924,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55497581,"sequence":41908377,"size":17,"condition":115,"price":18.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55497564,"bid_size":8135,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55497575,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90867549,"count":351524,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55497575,"sequence":41908355,"size":32,"condition":115,"price":28.2772,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTE"},"quote":{"ms_of_day":55478220,"bid_size":1,"bid_exchange":29,"bid":36.39,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":36.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTE"},"ohlc":{"ms_of_day":55497578,"open":35.23,"high":37.99,"low":34.58,"close":36.44,"volume":1539588,"count":26899,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTE"},"trade":{"ms_of_day":55497578,"sequence":41908364,"size":30,"condition":115,"price":36.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYTS"},"quote":{"ms_of_day":55478221,"bid_size":210,"bid_exchange":29,"bid":17.72,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYTS"},"ohlc":{"ms_of_day":55497578,"open":18.19,"high":18.86,"low":17.09,"close":17.72,"volume":910411,"count":17028,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYTS"},"trade":{"ms_of_day":55497578,"sequence":41908363,"size":4,"condition":115,"price":17.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55497367,"bid_size":110,"bid_exchange":29,"bid":54.88,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":54.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55497583,"open":63.01,"high":65.17,"low":53.12,"close":54.91,"volume":5859886,"count":92265,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55497583,"sequence":41908381,"size":100,"condition":0,"price":54.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXU"},"quote":{"ms_of_day":55489686,"bid_size":551,"bid_exchange":29,"bid":6.99,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":7.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXU"},"ohlc":{"ms_of_day":55497576,"open":7.55,"high":7.79,"low":6.71,"close":7.0,"volume":2053727,"count":29224,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXU"},"trade":{"ms_of_day":55497576,"sequence":41908359,"size":11,"condition":115,"price":7.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLFY"},"quote":{"ms_of_day":55478222,"bid_size":7,"bid_exchange":29,"bid":9.3,"bid_condition":0,"ask_size":185,"ask_exchange":29,"ask":9.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLFY"},"ohlc":{"ms_of_day":55497578,"open":9.29,"high":9.87,"low":8.85,"close":9.32,"volume":490182,"count":4359,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLFY"},"trade":{"ms_of_day":55497578,"sequence":41908366,"size":30,"condition":115,"price":9.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55497219,"bid_size":13800,"bid_exchange":29,"bid":18.07,"bid_condition":0,"ask_size":22861,"ask_exchange":29,"ask":18.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55497584,"open":17.9,"high":20.52,"low":16.51,"close":18.07,"volume":171883660,"count":486925,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55497584,"sequence":41908384,"size":1,"condition":115,"price":18.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55497407,"bid_size":290,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55497578,"open":124.56,"high":149.019,"low":87.514,"close":112.785,"volume":1947819278,"count":10741924,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55497578,"sequence":41908367,"size":1,"condition":115,"price":112.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBSI"},"quote":{"ms_of_day":55478220,"bid_size":22,"bid_exchange":29,"bid":29.49,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":29.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBSI"},"ohlc":{"ms_of_day":55497578,"open":29.2,"high":29.81,"low":28.82,"close":29.55,"volume":152260,"count":6106,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBSI"},"trade":{"ms_of_day":55497578,"sequence":41908362,"size":2,"condition":115,"price":29.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55495704,"bid_size":354,"bid_exchange":29,"bid":92.26,"bid_condition":0,"ask_size":138,"ask_exchange":29,"ask":92.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55497586,"open":88.89,"high":92.38,"low":85.45,"close":92.26,"volume":2160714,"count":44632,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55497586,"sequence":41908390,"size":6,"condition":115,"price":92.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYTS"},"quote":{"ms_of_day":55478221,"bid_size":210,"bid_exchange":29,"bid":17.72,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYTS"},"ohlc":{"ms_of_day":55497578,"open":18.19,"high":18.86,"low":17.09,"close":17.72,"volume":910441,"count":17029,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYTS"},"trade":{"ms_of_day":55497578,"sequence":41908365,"size":30,"condition":115,"price":17.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBSI"},"quote":{"ms_of_day":55478220,"bid_size":22,"bid_exchange":29,"bid":29.49,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":29.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBSI"},"ohlc":{"ms_of_day":55497579,"open":29.2,"high":29.81,"low":28.82,"close":29.55,"volume":152263,"count":6107,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBSI"},"trade":{"ms_of_day":55497579,"sequence":41908371,"size":3,"condition":115,"price":29.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTE"},"quote":{"ms_of_day":55478220,"bid_size":1,"bid_exchange":29,"bid":36.39,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":36.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTE"},"ohlc":{"ms_of_day":55497578,"open":35.23,"high":37.99,"low":34.58,"close":36.45,"volume":1539605,"count":26900,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTE"},"trade":{"ms_of_day":55497578,"sequence":41908368,"size":17,"condition":115,"price":36.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBSI"},"quote":{"ms_of_day":55478220,"bid_size":22,"bid_exchange":29,"bid":29.49,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":29.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBSI"},"ohlc":{"ms_of_day":55497579,"open":29.2,"high":29.81,"low":28.82,"close":29.55,"volume":152293,"count":6108,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBSI"},"trade":{"ms_of_day":55497579,"sequence":41908372,"size":30,"condition":115,"price":29.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYTS"},"quote":{"ms_of_day":55478221,"bid_size":210,"bid_exchange":29,"bid":17.72,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYTS"},"ohlc":{"ms_of_day":55497579,"open":18.19,"high":18.86,"low":17.09,"close":17.72,"volume":910472,"count":17030,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYTS"},"trade":{"ms_of_day":55497579,"sequence":41908370,"size":31,"condition":115,"price":17.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATK"},"quote":{"ms_of_day":55478219,"bid_size":24,"bid_exchange":29,"bid":87.75,"bid_condition":0,"ask_size":316,"ask_exchange":29,"ask":87.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATK"},"ohlc":{"ms_of_day":55497579,"open":87.62,"high":89.72,"low":82.06,"close":87.77,"volume":2829101,"count":43795,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATK"},"trade":{"ms_of_day":55497579,"sequence":41908373,"size":7,"condition":115,"price":87.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATK"},"quote":{"ms_of_day":55478219,"bid_size":24,"bid_exchange":29,"bid":87.75,"bid_condition":0,"ask_size":316,"ask_exchange":29,"ask":87.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATK"},"ohlc":{"ms_of_day":55497579,"open":87.62,"high":89.72,"low":82.06,"close":87.77,"volume":2829111,"count":43796,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATK"},"trade":{"ms_of_day":55497579,"sequence":41908375,"size":10,"condition":115,"price":87.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55497145,"bid_size":381,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":895,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55497581,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29703233,"count":196871,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55497581,"sequence":41908379,"size":2,"condition":115,"price":44.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55491864,"bid_size":220,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":70.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55497583,"open":86.51,"high":90.51,"low":69.82,"close":69.99,"volume":11051440,"count":136080,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55497583,"sequence":41908380,"size":400,"condition":0,"price":69.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55495892,"bid_size":100,"bid_exchange":29,"bid":43.5,"bid_condition":0,"ask_size":1193,"ask_exchange":29,"ask":43.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55497581,"open":42.88,"high":48.0,"low":40.92,"close":43.51,"volume":33037224,"count":264706,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55497581,"sequence":41908378,"size":1,"condition":115,"price":43.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"quote":{"ms_of_day":55480304,"bid_size":305,"bid_exchange":29,"bid":33.29,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":33.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"ohlc":{"ms_of_day":55497583,"open":33.33,"high":36.73,"low":30.55,"close":33.29,"volume":7337038,"count":103844,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"trade":{"ms_of_day":55497583,"sequence":41908383,"size":42,"condition":115,"price":33.2991,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"quote":{"ms_of_day":55494065,"bid_size":1263,"bid_exchange":29,"bid":5.6,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":5.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"ohlc":{"ms_of_day":55497584,"open":6.63,"high":6.71,"low":5.14,"close":5.6,"volume":20731044,"count":112163,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"trade":{"ms_of_day":55497584,"sequence":41908385,"size":46,"condition":115,"price":5.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"quote":{"ms_of_day":55494065,"bid_size":1263,"bid_exchange":29,"bid":5.6,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":5.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"ohlc":{"ms_of_day":55497584,"open":6.63,"high":6.71,"low":5.14,"close":5.6,"volume":20731092,"count":112164,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"trade":{"ms_of_day":55497584,"sequence":41908386,"size":48,"condition":115,"price":5.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55497337,"bid_size":323,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":1447,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55497583,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32341021,"count":229660,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55497583,"sequence":41908382,"size":1,"condition":115,"price":58.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAKK"},"quote":{"ms_of_day":55483061,"bid_size":231,"bid_exchange":29,"bid":25.5,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":25.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAKK"},"ohlc":{"ms_of_day":55497584,"open":24.24,"high":26.5,"low":23.09,"close":25.63,"volume":300463,"count":8488,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAKK"},"trade":{"ms_of_day":55497584,"sequence":41908387,"size":46,"condition":115,"price":25.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497586,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42164041,"count":93984,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497586,"sequence":41908388,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXFR"},"quote":{"ms_of_day":55492423,"bid_size":104,"bid_exchange":29,"bid":11.82,"bid_condition":0,"ask_size":146,"ask_exchange":29,"ask":11.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXFR"},"ohlc":{"ms_of_day":55497586,"open":12.2,"high":12.58,"low":11.65,"close":11.84,"volume":331015,"count":7465,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXFR"},"trade":{"ms_of_day":55497586,"sequence":41908389,"size":33,"condition":115,"price":11.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"quote":{"ms_of_day":55494318,"bid_size":268,"bid_exchange":29,"bid":34.47,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":34.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"ohlc":{"ms_of_day":55497590,"open":35.77,"high":37.96,"low":33.8,"close":34.48,"volume":7208877,"count":109758,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"trade":{"ms_of_day":55497590,"sequence":41908395,"size":45,"condition":115,"price":34.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXA"},"quote":{"ms_of_day":55497587,"bid_size":6,"bid_exchange":29,"bid":5.97,"bid_condition":0,"ask_size":228,"ask_exchange":29,"ask":6.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXA"},"ohlc":{"ms_of_day":55497587,"open":5.42,"high":6.05,"low":5.11,"close":6.05,"volume":54159,"count":906,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXA"},"trade":{"ms_of_day":55497587,"sequence":41908391,"size":26,"condition":115,"price":6.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRX"},"quote":{"ms_of_day":55487164,"bid_size":110,"bid_exchange":29,"bid":120.47,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":120.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRX"},"ohlc":{"ms_of_day":55497587,"open":122.71,"high":133.56,"low":117.03,"close":120.72,"volume":1816969,"count":47141,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRX"},"trade":{"ms_of_day":55497587,"sequence":41908392,"size":12,"condition":115,"price":120.7235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"quote":{"ms_of_day":55495355,"bid_size":367,"bid_exchange":29,"bid":24.74,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":24.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"ohlc":{"ms_of_day":55497590,"open":24.7,"high":26.05,"low":24.5,"close":24.74,"volume":261212,"count":7729,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"trade":{"ms_of_day":55497590,"sequence":41908397,"size":50,"condition":115,"price":24.7445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVTR"},"quote":{"ms_of_day":55495183,"bid_size":421,"bid_exchange":29,"bid":16.22,"bid_condition":0,"ask_size":1414,"ask_exchange":29,"ask":16.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVTR"},"ohlc":{"ms_of_day":55497590,"open":15.11,"high":18.02,"low":15.11,"close":16.21,"volume":33579888,"count":181424,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVTR"},"trade":{"ms_of_day":55497590,"sequence":41908399,"size":31,"condition":115,"price":16.2187,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55496536,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55497596,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3765112,"count":33329,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55497596,"sequence":41908402,"size":168,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55497408,"bid_size":417,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":465,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55497588,"open":201.99,"high":228.656,"low":186.584,"close":202.63,"volume":129841803,"count":1577396,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55497588,"sequence":41908393,"size":1,"condition":115,"price":202.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBG"},"quote":{"ms_of_day":55495379,"bid_size":56,"bid_exchange":29,"bid":32.36,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":32.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBG"},"ohlc":{"ms_of_day":55497590,"open":34.95,"high":35.35,"low":28.55,"close":32.38,"volume":12744951,"count":138999,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBG"},"trade":{"ms_of_day":55497590,"sequence":41908396,"size":25,"condition":115,"price":32.3835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FR"},"quote":{"ms_of_day":55481391,"bid_size":107,"bid_exchange":29,"bid":54.53,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":54.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FR"},"ohlc":{"ms_of_day":55497590,"open":56.57,"high":58.64,"low":53.34,"close":54.56,"volume":6922493,"count":103998,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FR"},"trade":{"ms_of_day":55497590,"sequence":41908398,"size":56,"condition":96,"price":54.5657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55491864,"bid_size":220,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":70.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55497591,"open":86.51,"high":90.51,"low":69.82,"close":69.99,"volume":11051540,"count":136081,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55497591,"sequence":41908400,"size":100,"condition":0,"price":69.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55497590,"bid_size":321,"bid_exchange":29,"bid":92.26,"bid_condition":0,"ask_size":138,"ask_exchange":29,"ask":92.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55497590,"open":88.89,"high":92.38,"low":85.45,"close":92.26,"volume":2160747,"count":44633,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55497590,"sequence":41908394,"size":33,"condition":115,"price":92.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"quote":{"ms_of_day":55495051,"bid_size":99,"bid_exchange":29,"bid":111.57,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":111.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"ohlc":{"ms_of_day":55497598,"open":123.86,"high":125.0,"low":108.48,"close":111.58,"volume":9185793,"count":144821,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"trade":{"ms_of_day":55497598,"sequence":41908404,"size":1,"condition":115,"price":111.587,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POOL"},"quote":{"ms_of_day":55467280,"bid_size":44,"bid_exchange":29,"bid":323.98,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":324.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POOL"},"ohlc":{"ms_of_day":55497601,"open":342.46,"high":352.0,"low":320.14,"close":324.2,"volume":1864977,"count":63315,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POOL"},"trade":{"ms_of_day":55497601,"sequence":41908409,"size":1,"condition":115,"price":324.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55495039,"bid_size":653,"bid_exchange":29,"bid":29.57,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55497602,"open":29.46,"high":31.49,"low":28.53,"close":29.58,"volume":6825289,"count":67644,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55497602,"sequence":41908411,"size":100,"condition":0,"price":29.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTY"},"quote":{"ms_of_day":55497458,"bid_size":800,"bid_exchange":29,"bid":22.82,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":22.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTY"},"ohlc":{"ms_of_day":55497602,"open":22.25,"high":23.19,"low":17.91,"close":22.83,"volume":13387919,"count":100750,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTY"},"trade":{"ms_of_day":55497602,"sequence":41908412,"size":1,"condition":115,"price":22.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GERN"},"quote":{"ms_of_day":55459945,"bid_size":18970,"bid_exchange":29,"bid":1.66,"bid_condition":0,"ask_size":23321,"ask_exchange":29,"ask":1.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GERN"},"ohlc":{"ms_of_day":55497597,"open":1.68,"high":1.77,"low":1.61,"close":1.66,"volume":43264987,"count":55587,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GERN"},"trade":{"ms_of_day":55497597,"sequence":41908403,"size":100,"condition":0,"price":1.665,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POOL"},"quote":{"ms_of_day":55467280,"bid_size":44,"bid_exchange":29,"bid":323.98,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":324.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POOL"},"ohlc":{"ms_of_day":55497602,"open":342.46,"high":352.0,"low":320.14,"close":324.2,"volume":1864978,"count":63316,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POOL"},"trade":{"ms_of_day":55497602,"sequence":41908413,"size":1,"condition":115,"price":324.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497598,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42164141,"count":93985,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497598,"sequence":41908405,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55494989,"bid_size":31,"bid_exchange":29,"bid":306.47,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":306.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55497601,"open":319.0,"high":330.62,"low":265.0,"close":306.61,"volume":8432853,"count":149024,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55497601,"sequence":41908408,"size":30,"condition":115,"price":306.6164,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55494989,"bid_size":31,"bid_exchange":29,"bid":306.47,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":306.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55497603,"open":319.0,"high":330.62,"low":265.0,"close":306.62,"volume":8432894,"count":149025,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55497603,"sequence":41908414,"size":41,"condition":115,"price":306.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491589,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55497599,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776964,"count":203938,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55497599,"sequence":41908406,"size":10,"condition":115,"price":55.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55497047,"bid_size":101,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":117.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55497592,"open":107.78,"high":123.98,"low":102.93,"close":117.92,"volume":51630731,"count":517622,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55497592,"sequence":41908401,"size":1,"condition":115,"price":117.9268,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55495676,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55497601,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76935555,"count":831252,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55497601,"sequence":41908407,"size":1,"condition":115,"price":75.0522,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"quote":{"ms_of_day":55485321,"bid_size":345,"bid_exchange":29,"bid":369.55,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":369.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"ohlc":{"ms_of_day":55497602,"open":388.51,"high":398.0,"low":360.145,"close":369.89,"volume":7059473,"count":190987,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"trade":{"ms_of_day":55497602,"sequence":41908410,"size":100,"condition":0,"price":369.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55496881,"bid_size":2651,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1377,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55497607,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120300181,"count":1209677,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55497607,"sequence":41908416,"size":1,"condition":115,"price":224.9034,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"quote":{"ms_of_day":55495572,"bid_size":4,"bid_exchange":29,"bid":100.79,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":100.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"ohlc":{"ms_of_day":55497612,"open":108.49,"high":114.45,"low":96.38,"close":100.79,"volume":23800679,"count":355825,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"trade":{"ms_of_day":55497612,"sequence":41908429,"size":1,"condition":115,"price":100.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AL"},"quote":{"ms_of_day":55496711,"bid_size":52,"bid_exchange":29,"bid":49.32,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":49.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AL"},"ohlc":{"ms_of_day":55497604,"open":46.26,"high":50.0,"low":39.89,"close":49.32,"volume":1898475,"count":40717,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AL"},"trade":{"ms_of_day":55497604,"sequence":41908415,"size":3,"condition":115,"price":49.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"quote":{"ms_of_day":55497608,"bid_size":20,"bid_exchange":29,"bid":60.09,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":60.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"ohlc":{"ms_of_day":55497608,"open":60.21,"high":61.77,"low":55.41,"close":60.11,"volume":6497232,"count":103206,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"trade":{"ms_of_day":55497608,"sequence":41908417,"size":100,"condition":0,"price":60.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"quote":{"ms_of_day":55497610,"bid_size":778,"bid_exchange":29,"bid":40.19,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":40.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"ohlc":{"ms_of_day":55497610,"open":36.7,"high":44.38,"low":35.4,"close":40.195,"volume":45520944,"count":382702,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"trade":{"ms_of_day":55497610,"sequence":41908426,"size":2,"condition":115,"price":40.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"quote":{"ms_of_day":55496398,"bid_size":2061,"bid_exchange":29,"bid":9.09,"bid_condition":0,"ask_size":487,"ask_exchange":29,"ask":9.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"ohlc":{"ms_of_day":55497611,"open":10.12,"high":10.5,"low":8.9,"close":9.1,"volume":42762263,"count":156197,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"trade":{"ms_of_day":55497611,"sequence":41908427,"size":100,"condition":0,"price":9.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UEC"},"quote":{"ms_of_day":55496607,"bid_size":5281,"bid_exchange":29,"bid":5.16,"bid_condition":0,"ask_size":7206,"ask_exchange":29,"ask":5.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UEC"},"ohlc":{"ms_of_day":55497612,"open":4.95,"high":5.59,"low":4.723,"close":5.163,"volume":28884526,"count":120952,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UEC"},"trade":{"ms_of_day":55497612,"sequence":41908430,"size":7,"condition":115,"price":5.163,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"quote":{"ms_of_day":55497609,"bid_size":90,"bid_exchange":29,"bid":60.08,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":60.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"ohlc":{"ms_of_day":55497609,"open":60.21,"high":61.77,"low":55.41,"close":60.09,"volume":6497233,"count":103207,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"trade":{"ms_of_day":55497609,"sequence":41908418,"size":1,"condition":115,"price":60.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"quote":{"ms_of_day":55497610,"bid_size":778,"bid_exchange":29,"bid":40.19,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":40.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"ohlc":{"ms_of_day":55497612,"open":36.7,"high":44.38,"low":35.4,"close":40.195,"volume":45521207,"count":382703,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"trade":{"ms_of_day":55497612,"sequence":41908428,"size":263,"condition":0,"price":40.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"quote":{"ms_of_day":55497609,"bid_size":90,"bid_exchange":29,"bid":60.08,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":60.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"ohlc":{"ms_of_day":55497609,"open":60.21,"high":61.77,"low":55.41,"close":60.09,"volume":6497242,"count":103208,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"trade":{"ms_of_day":55497609,"sequence":41908419,"size":9,"condition":115,"price":60.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"quote":{"ms_of_day":55497609,"bid_size":90,"bid_exchange":29,"bid":60.08,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":60.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"ohlc":{"ms_of_day":55497609,"open":60.21,"high":61.77,"low":55.41,"close":60.09,"volume":6497252,"count":103209,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"trade":{"ms_of_day":55497609,"sequence":41908420,"size":10,"condition":115,"price":60.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"quote":{"ms_of_day":55497609,"bid_size":90,"bid_exchange":29,"bid":60.08,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":60.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"ohlc":{"ms_of_day":55497609,"open":60.21,"high":61.77,"low":55.41,"close":60.09,"volume":6497253,"count":103210,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"trade":{"ms_of_day":55497609,"sequence":41908421,"size":1,"condition":115,"price":60.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"quote":{"ms_of_day":55495615,"bid_size":273,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":1448,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"ohlc":{"ms_of_day":55497609,"open":11.48,"high":11.48,"low":9.56,"close":10.39,"volume":4361364,"count":53415,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"trade":{"ms_of_day":55497609,"sequence":41908422,"size":2,"condition":115,"price":10.395,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"quote":{"ms_of_day":55497612,"bid_size":2261,"bid_exchange":29,"bid":9.09,"bid_condition":0,"ask_size":487,"ask_exchange":29,"ask":9.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"ohlc":{"ms_of_day":55497612,"open":10.12,"high":10.5,"low":8.9,"close":9.09,"volume":42762363,"count":156198,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"trade":{"ms_of_day":55497612,"sequence":41908431,"size":100,"condition":0,"price":9.0999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497613,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42164241,"count":93986,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497613,"sequence":41908432,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"quote":{"ms_of_day":55497612,"bid_size":2261,"bid_exchange":29,"bid":9.09,"bid_condition":0,"ask_size":487,"ask_exchange":29,"ask":9.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"ohlc":{"ms_of_day":55497613,"open":10.12,"high":10.5,"low":8.9,"close":9.09,"volume":42762763,"count":156199,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"trade":{"ms_of_day":55497613,"sequence":41908433,"size":400,"condition":0,"price":9.0999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55493954,"bid_size":23,"bid_exchange":29,"bid":90.05,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":90.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55497609,"open":89.86,"high":92.33,"low":84.61,"close":90.07,"volume":18140620,"count":223177,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55497609,"sequence":41908423,"size":100,"condition":0,"price":90.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"quote":{"ms_of_day":55495385,"bid_size":170,"bid_exchange":29,"bid":382.93,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":383.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"ohlc":{"ms_of_day":55497625,"open":397.72,"high":426.7,"low":344.8,"close":382.97,"volume":11517203,"count":194694,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"trade":{"ms_of_day":55497625,"sequence":41908438,"size":29,"condition":115,"price":382.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55497609,"bid_size":28,"bid_exchange":29,"bid":90.05,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":90.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55497609,"open":89.86,"high":92.33,"low":84.61,"close":90.06,"volume":18140625,"count":223178,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55497609,"sequence":41908424,"size":5,"condition":115,"price":90.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55497609,"bid_size":28,"bid_exchange":29,"bid":90.05,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":90.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55497609,"open":89.86,"high":92.33,"low":84.61,"close":90.06,"volume":18140725,"count":223179,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55497609,"sequence":41908425,"size":100,"condition":95,"price":90.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497628,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42164341,"count":93987,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497628,"sequence":41908444,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"quote":{"ms_of_day":55478245,"bid_size":42,"bid_exchange":29,"bid":239.51,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":239.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"ohlc":{"ms_of_day":55497626,"open":224.83,"high":248.99,"low":213.59,"close":239.64,"volume":3094170,"count":69446,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"trade":{"ms_of_day":55497626,"sequence":41908439,"size":100,"condition":0,"price":239.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEN"},"quote":{"ms_of_day":55493788,"bid_size":180,"bid_exchange":29,"bid":13.48,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEN"},"ohlc":{"ms_of_day":55497631,"open":10.8,"high":13.5,"low":10.8,"close":13.48,"volume":806325,"count":17475,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEN"},"trade":{"ms_of_day":55497631,"sequence":41908447,"size":2,"condition":115,"price":13.4834,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMD"},"quote":{"ms_of_day":55493940,"bid_size":305,"bid_exchange":29,"bid":223.13,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":223.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMD"},"ohlc":{"ms_of_day":55497628,"open":216.7,"high":237.05,"low":216.14,"close":223.28,"volume":1122478,"count":30344,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMD"},"trade":{"ms_of_day":55497628,"sequence":41908443,"size":3,"condition":115,"price":223.284,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDVY"},"quote":{"ms_of_day":55497047,"bid_size":150,"bid_exchange":29,"bid":59.47,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":59.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDVY"},"ohlc":{"ms_of_day":55497632,"open":59.14,"high":63.53,"low":57.81,"close":59.47,"volume":3735689,"count":21697,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDVY"},"trade":{"ms_of_day":55497632,"sequence":41908450,"size":54,"condition":115,"price":59.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMD"},"quote":{"ms_of_day":55493940,"bid_size":305,"bid_exchange":29,"bid":223.13,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":223.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMD"},"ohlc":{"ms_of_day":55497629,"open":216.7,"high":237.05,"low":216.14,"close":223.27,"volume":1122479,"count":30345,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMD"},"trade":{"ms_of_day":55497629,"sequence":41908445,"size":1,"condition":115,"price":223.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55497211,"bid_size":190,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55497632,"open":396.67,"high":422.54,"low":362.97,"close":392.18,"volume":111081652,"count":1560129,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55497632,"sequence":41908452,"size":5,"condition":115,"price":392.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55497612,"bid_size":200,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55497631,"open":124.56,"high":149.019,"low":87.514,"close":112.785,"volume":1947819288,"count":10741925,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55497631,"sequence":41908449,"size":10,"condition":115,"price":112.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55496144,"bid_size":251,"bid_exchange":29,"bid":105.13,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":105.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55497623,"open":106.89,"high":109.0,"low":101.97,"close":105.09,"volume":32614791,"count":215199,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55497623,"sequence":41908436,"size":23,"condition":96,"price":105.0962,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55493006,"bid_size":46,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55497623,"open":153.25,"high":156.13,"low":144.7,"close":149.44,"volume":15223791,"count":234138,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55497623,"sequence":41908434,"size":5,"condition":115,"price":149.4482,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDY"},"quote":{"ms_of_day":55497232,"bid_size":300,"bid_exchange":29,"bid":135.37,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":135.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDY"},"ohlc":{"ms_of_day":55497625,"open":137.74,"high":138.89,"low":131.22,"close":135.38,"volume":1230022,"count":17093,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDY"},"trade":{"ms_of_day":55497625,"sequence":41908437,"size":65,"condition":115,"price":135.387,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55497612,"bid_size":700,"bid_exchange":29,"bid":523.66,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55497626,"open":546.43,"high":562.43,"low":482.2,"close":523.67,"volume":36596908,"count":1629795,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55497626,"sequence":41908440,"size":6,"condition":115,"price":523.674,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55497612,"bid_size":1,"bid_exchange":29,"bid":484.57,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":484.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55497623,"open":474.23,"high":526.08,"low":451.49,"close":484.56,"volume":155952023,"count":1529438,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55497623,"sequence":41908435,"size":50,"condition":115,"price":484.5656,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"quote":{"ms_of_day":55497444,"bid_size":40,"bid_exchange":29,"bid":132.03,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":132.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"ohlc":{"ms_of_day":55497628,"open":123.8,"high":135.46,"low":118.34,"close":132.04,"volume":8427029,"count":111883,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"trade":{"ms_of_day":55497628,"sequence":41908441,"size":39,"condition":115,"price":132.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"quote":{"ms_of_day":55490273,"bid_size":3978,"bid_exchange":29,"bid":17.21,"bid_condition":0,"ask_size":1259,"ask_exchange":29,"ask":17.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"ohlc":{"ms_of_day":55497628,"open":16.14,"high":17.33,"low":15.89,"close":17.22,"volume":41363994,"count":157671,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"trade":{"ms_of_day":55497628,"sequence":41908442,"size":18,"condition":96,"price":17.2205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOT"},"quote":{"ms_of_day":55380007,"bid_size":5742,"bid_exchange":29,"bid":51.03,"bid_condition":0,"ask_size":5966,"ask_exchange":29,"ask":51.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOT"},"ohlc":{"ms_of_day":55497631,"open":50.9299,"high":51.04,"low":50.84,"close":51.0362,"volume":4549621,"count":11368,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOT"},"trade":{"ms_of_day":55497631,"sequence":41908446,"size":1000,"condition":0,"price":51.0362,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRUS"},"quote":{"ms_of_day":55491616,"bid_size":293,"bid_exchange":29,"bid":54.69,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":54.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRUS"},"ohlc":{"ms_of_day":55497631,"open":57.82,"high":62.99,"low":53.0,"close":54.82,"volume":721814,"count":17308,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRUS"},"trade":{"ms_of_day":55497631,"sequence":41908448,"size":90,"condition":115,"price":54.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"quote":{"ms_of_day":55473906,"bid_size":112,"bid_exchange":29,"bid":30.25,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":30.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"ohlc":{"ms_of_day":55497632,"open":26.71,"high":30.51,"low":22.0,"close":30.26,"volume":6563527,"count":92210,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"trade":{"ms_of_day":55497632,"sequence":41908451,"size":100,"condition":0,"price":30.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55497612,"bid_size":700,"bid_exchange":29,"bid":523.66,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55497637,"open":546.43,"high":562.43,"low":482.2,"close":523.69,"volume":36596909,"count":1629796,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55497637,"sequence":41908455,"size":1,"condition":115,"price":523.6999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"quote":{"ms_of_day":55496809,"bid_size":300,"bid_exchange":29,"bid":41.64,"bid_condition":0,"ask_size":3920,"ask_exchange":29,"ask":41.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"ohlc":{"ms_of_day":55497635,"open":43.03,"high":44.63,"low":40.66,"close":41.64,"volume":8318379,"count":58942,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"trade":{"ms_of_day":55497635,"sequence":41908453,"size":38,"condition":115,"price":41.6462,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAN"},"quote":{"ms_of_day":55494922,"bid_size":16190,"bid_exchange":29,"bid":6.92,"bid_condition":0,"ask_size":7015,"ask_exchange":29,"ask":6.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAN"},"ohlc":{"ms_of_day":55497643,"open":6.31,"high":7.19,"low":6.13,"close":6.92,"volume":23084798,"count":50740,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAN"},"trade":{"ms_of_day":55497643,"sequence":41908460,"size":13,"condition":115,"price":6.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOMO"},"quote":{"ms_of_day":55481376,"bid_size":900,"bid_exchange":29,"bid":8.3,"bid_condition":0,"ask_size":382,"ask_exchange":29,"ask":8.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOMO"},"ohlc":{"ms_of_day":55497638,"open":7.74,"high":9.21,"low":7.0,"close":8.3,"volume":1144093,"count":16641,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOMO"},"trade":{"ms_of_day":55497638,"sequence":41908457,"size":10,"condition":115,"price":8.3066,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAN"},"quote":{"ms_of_day":55494922,"bid_size":16190,"bid_exchange":29,"bid":6.92,"bid_condition":0,"ask_size":7015,"ask_exchange":29,"ask":6.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAN"},"ohlc":{"ms_of_day":55497643,"open":6.31,"high":7.19,"low":6.13,"close":6.92,"volume":23084814,"count":50741,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAN"},"trade":{"ms_of_day":55497643,"sequence":41908461,"size":16,"condition":115,"price":6.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55492708,"bid_size":280,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55497639,"open":92.38,"high":93.97,"low":63.92,"close":65.32,"volume":96551219,"count":849492,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55497639,"sequence":41908458,"size":2,"condition":96,"price":65.3237,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"quote":{"ms_of_day":55489218,"bid_size":205,"bid_exchange":29,"bid":26.83,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":26.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"ohlc":{"ms_of_day":55497636,"open":23.02,"high":27.16,"low":21.9,"close":26.84,"volume":7668874,"count":80063,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"trade":{"ms_of_day":55497636,"sequence":41908454,"size":2,"condition":115,"price":26.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497640,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42164441,"count":93988,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497640,"sequence":41908459,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"quote":{"ms_of_day":55497637,"bid_size":205,"bid_exchange":29,"bid":26.83,"bid_condition":0,"ask_size":513,"ask_exchange":29,"ask":26.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"ohlc":{"ms_of_day":55497638,"open":23.02,"high":27.16,"low":21.9,"close":26.84,"volume":7668885,"count":80064,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"trade":{"ms_of_day":55497638,"sequence":41908456,"size":11,"condition":115,"price":26.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55496654,"bid_size":661,"bid_exchange":29,"bid":24.08,"bid_condition":0,"ask_size":567,"ask_exchange":29,"ask":24.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55497649,"open":23.94,"high":24.4,"low":21.66,"close":24.07,"volume":16166143,"count":135067,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55497649,"sequence":41908463,"size":12,"condition":96,"price":24.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KROS"},"quote":{"ms_of_day":55492603,"bid_size":38,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KROS"},"ohlc":{"ms_of_day":55497649,"open":10.87,"high":12.28,"low":10.75,"close":11.06,"volume":3038996,"count":35324,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KROS"},"trade":{"ms_of_day":55497649,"sequence":41908462,"size":7,"condition":115,"price":11.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"quote":{"ms_of_day":55492938,"bid_size":108,"bid_exchange":29,"bid":49.01,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":49.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"ohlc":{"ms_of_day":55497654,"open":55.75,"high":56.422,"low":45.13,"close":49.046,"volume":8493884,"count":122829,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"trade":{"ms_of_day":55497654,"sequence":41908466,"size":1,"condition":115,"price":49.0466,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPST"},"quote":{"ms_of_day":55486803,"bid_size":29879,"bid_exchange":29,"bid":50.59,"bid_condition":0,"ask_size":11220,"ask_exchange":29,"ask":50.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPST"},"ohlc":{"ms_of_day":55497652,"open":50.48,"high":50.66,"low":50.43,"close":50.598,"volume":22740701,"count":36114,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPST"},"trade":{"ms_of_day":55497652,"sequence":41908465,"size":1338,"condition":0,"price":50.5981,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"quote":{"ms_of_day":55492938,"bid_size":108,"bid_exchange":29,"bid":49.01,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":49.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"ohlc":{"ms_of_day":55497656,"open":55.75,"high":56.422,"low":45.13,"close":49.02,"volume":8493885,"count":122830,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"trade":{"ms_of_day":55497656,"sequence":41908474,"size":1,"condition":115,"price":49.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55497493,"bid_size":22719,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":11305,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55497654,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697773120,"count":1313768,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55497654,"sequence":41908467,"size":700,"condition":0,"price":11.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDOC"},"quote":{"ms_of_day":55495334,"bid_size":1318,"bid_exchange":29,"bid":8.53,"bid_condition":0,"ask_size":469,"ask_exchange":29,"ask":8.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDOC"},"ohlc":{"ms_of_day":55497658,"open":9.61,"high":9.935,"low":8.3,"close":8.531,"volume":16231456,"count":116028,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDOC"},"trade":{"ms_of_day":55497658,"sequence":41908479,"size":31,"condition":115,"price":8.5312,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"quote":{"ms_of_day":55478312,"bid_size":75,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"ohlc":{"ms_of_day":55497652,"open":9.73,"high":11.76,"low":8.14,"close":8.46,"volume":1541161,"count":19498,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"trade":{"ms_of_day":55497652,"sequence":41908464,"size":12,"condition":115,"price":8.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"quote":{"ms_of_day":55495529,"bid_size":1429,"bid_exchange":29,"bid":11.99,"bid_condition":0,"ask_size":561,"ask_exchange":29,"ask":12.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"ohlc":{"ms_of_day":55497655,"open":10.97,"high":12.4,"low":10.66,"close":12.0,"volume":4349076,"count":52023,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"trade":{"ms_of_day":55497655,"sequence":41908468,"size":100,"condition":0,"price":12.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"quote":{"ms_of_day":55495529,"bid_size":1429,"bid_exchange":29,"bid":11.99,"bid_condition":0,"ask_size":561,"ask_exchange":29,"ask":12.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"ohlc":{"ms_of_day":55497655,"open":10.97,"high":12.4,"low":10.66,"close":12.0,"volume":4349176,"count":52024,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"trade":{"ms_of_day":55497655,"sequence":41908469,"size":100,"condition":0,"price":12.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497655,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42164541,"count":93989,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497655,"sequence":41908470,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55497656,"bid_size":100,"bid_exchange":29,"bid":46.43,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":46.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55497656,"open":55.8,"high":57.1,"low":44.23,"close":46.43,"volume":46651848,"count":469024,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55497656,"sequence":41908471,"size":100,"condition":95,"price":46.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55497656,"bid_size":100,"bid_exchange":29,"bid":46.43,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":46.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55497656,"open":55.8,"high":57.1,"low":44.23,"close":46.43,"volume":46651948,"count":469025,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55497656,"sequence":41908472,"size":100,"condition":95,"price":46.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55497656,"bid_size":800,"bid_exchange":29,"bid":46.41,"bid_condition":0,"ask_size":495,"ask_exchange":29,"ask":46.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55497656,"open":55.8,"high":57.1,"low":44.23,"close":46.43,"volume":46652048,"count":469026,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55497656,"sequence":41908473,"size":100,"condition":95,"price":46.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55495951,"bid_size":4739,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":2861,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55497658,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164114328,"count":357980,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55497658,"sequence":41908480,"size":1,"condition":115,"price":12.3988,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITM"},"quote":{"ms_of_day":55497648,"bid_size":100,"bid_exchange":29,"bid":0.5805,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.5889,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITM"},"ohlc":{"ms_of_day":55497671,"open":0.4701,"high":0.8567,"low":0.356,"close":0.5888,"volume":86230897,"count":80830,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITM"},"trade":{"ms_of_day":55497671,"sequence":41908487,"size":100,"condition":0,"price":0.5888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55497657,"bid_size":800,"bid_exchange":29,"bid":46.41,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":46.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55497657,"open":55.8,"high":57.1,"low":44.23,"close":46.43,"volume":46652148,"count":469027,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55497657,"sequence":41908475,"size":100,"condition":0,"price":46.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDRE"},"quote":{"ms_of_day":55478220,"bid_size":180,"bid_exchange":29,"bid":30.75,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":30.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDRE"},"ohlc":{"ms_of_day":55497662,"open":33.39,"high":35.95,"low":30.11,"close":30.775,"volume":1372133,"count":35835,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDRE"},"trade":{"ms_of_day":55497662,"sequence":41908483,"size":6,"condition":115,"price":30.7755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55497657,"bid_size":800,"bid_exchange":29,"bid":46.41,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":46.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55497657,"open":55.8,"high":57.1,"low":44.23,"close":46.43,"volume":46652168,"count":469028,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55497657,"sequence":41908476,"size":20,"condition":96,"price":46.4301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STE"},"quote":{"ms_of_day":55493297,"bid_size":13,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":225.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STE"},"ohlc":{"ms_of_day":55497667,"open":230.77,"high":233.0,"low":217.68,"close":225.02,"volume":1104177,"count":41287,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STE"},"trade":{"ms_of_day":55497667,"sequence":41908484,"size":3,"condition":115,"price":225.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55497657,"bid_size":700,"bid_exchange":29,"bid":46.41,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":46.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55497657,"open":55.8,"high":57.1,"low":44.23,"close":46.43,"volume":46652192,"count":469029,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55497657,"sequence":41908477,"size":24,"condition":96,"price":46.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55497658,"bid_size":500,"bid_exchange":29,"bid":46.41,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":46.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55497658,"open":55.8,"high":57.1,"low":44.23,"close":46.43,"volume":46652212,"count":469030,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55497658,"sequence":41908478,"size":20,"condition":96,"price":46.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55496497,"bid_size":18952,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":8782,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55497674,"open":14.45,"high":14.555,"low":11.09,"close":11.185,"volume":236538526,"count":388247,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55497674,"sequence":41908493,"size":14,"condition":115,"price":11.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"quote":{"ms_of_day":55496674,"bid_size":322,"bid_exchange":29,"bid":50.36,"bid_condition":0,"ask_size":23672,"ask_exchange":29,"ask":50.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"ohlc":{"ms_of_day":55497658,"open":47.8,"high":52.39,"low":47.22,"close":50.36,"volume":103374478,"count":281679,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"trade":{"ms_of_day":55497658,"sequence":41908481,"size":1,"condition":115,"price":50.3612,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDXX"},"quote":{"ms_of_day":55430796,"bid_size":35,"bid_exchange":29,"bid":422.29,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":422.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDXX"},"ohlc":{"ms_of_day":55497659,"open":439.61,"high":458.47,"low":404.59,"close":422.45,"volume":3712068,"count":93496,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDXX"},"trade":{"ms_of_day":55497659,"sequence":41908482,"size":2,"condition":115,"price":422.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497668,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42164641,"count":93990,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497668,"sequence":41908485,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFST"},"quote":{"ms_of_day":55478221,"bid_size":4,"bid_exchange":29,"bid":25.36,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":25.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFST"},"ohlc":{"ms_of_day":55497672,"open":24.31,"high":25.66,"low":24.2,"close":25.36,"volume":345608,"count":2041,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFST"},"trade":{"ms_of_day":55497672,"sequence":41908490,"size":2,"condition":115,"price":25.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITM"},"quote":{"ms_of_day":55497648,"bid_size":100,"bid_exchange":29,"bid":0.5805,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.5889,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITM"},"ohlc":{"ms_of_day":55497672,"open":0.4701,"high":0.8567,"low":0.356,"close":0.5888,"volume":86230997,"count":80831,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITM"},"trade":{"ms_of_day":55497672,"sequence":41908488,"size":100,"condition":0,"price":0.5888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55497673,"bid_size":101,"bid_exchange":29,"bid":97.15,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":97.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55497673,"open":90.14,"high":97.4,"low":89.92,"close":97.16,"volume":2540969,"count":36171,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55497673,"sequence":41908491,"size":8,"condition":115,"price":97.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55487163,"bid_size":494,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55497675,"open":8.01,"high":12.03,"low":8.01,"close":12.0,"volume":1721836,"count":24192,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55497675,"sequence":41908495,"size":100,"condition":4,"price":12.0041,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"quote":{"ms_of_day":55488576,"bid_size":184,"bid_exchange":29,"bid":133.58,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":133.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"ohlc":{"ms_of_day":55497670,"open":135.23,"high":137.25,"low":125.0,"close":133.58,"volume":9641453,"count":160013,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"trade":{"ms_of_day":55497670,"sequence":41908486,"size":100,"condition":0,"price":133.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55497673,"bid_size":50,"bid_exchange":29,"bid":97.15,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":97.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55497673,"open":90.14,"high":97.4,"low":89.92,"close":97.15,"volume":2541069,"count":36172,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55497673,"sequence":41908492,"size":100,"condition":0,"price":97.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55497678,"bid_size":51,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":294,"ask_exchange":29,"ask":111.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55497678,"open":113.91,"high":117.21,"low":105.75,"close":111.22,"volume":28241805,"count":200213,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55497678,"sequence":41908498,"size":10,"condition":115,"price":111.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55497647,"bid_size":2299,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":727,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55497675,"open":43.05,"high":46.2,"low":41.078,"close":45.035,"volume":59538128,"count":381248,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55497675,"sequence":41908494,"size":189,"condition":0,"price":45.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"quote":{"ms_of_day":55497530,"bid_size":102,"bid_exchange":29,"bid":38.02,"bid_condition":0,"ask_size":237,"ask_exchange":29,"ask":38.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"ohlc":{"ms_of_day":55497672,"open":38.72,"high":39.98,"low":36.34,"close":38.03,"volume":2872425,"count":46086,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"trade":{"ms_of_day":55497672,"sequence":41908489,"size":9,"condition":115,"price":38.0348,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55497678,"bid_size":51,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":294,"ask_exchange":29,"ask":111.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55497678,"open":113.91,"high":117.21,"low":105.75,"close":111.22,"volume":28241811,"count":200214,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55497678,"sequence":41908499,"size":6,"condition":115,"price":111.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55497647,"bid_size":2299,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":727,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55497675,"open":43.05,"high":46.2,"low":41.078,"close":45.035,"volume":59538139,"count":381249,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55497675,"sequence":41908496,"size":11,"condition":115,"price":45.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGR"},"quote":{"ms_of_day":55497601,"bid_size":10,"bid_exchange":29,"bid":135.53,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":135.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGR"},"ohlc":{"ms_of_day":55497681,"open":131.55,"high":136.69,"low":127.05,"close":135.64,"volume":1146775,"count":36062,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGR"},"trade":{"ms_of_day":55497681,"sequence":41908506,"size":1,"condition":115,"price":135.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AREB"},"quote":{"ms_of_day":55397057,"bid_size":505,"bid_exchange":29,"bid":0.103,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":0.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AREB"},"ohlc":{"ms_of_day":55497679,"open":0.425,"high":0.448,"low":0.0857,"close":0.1038,"volume":12143993,"count":24046,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AREB"},"trade":{"ms_of_day":55497679,"sequence":41908500,"size":1,"condition":115,"price":0.1038,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"quote":{"ms_of_day":55496795,"bid_size":4207,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":2307,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"ohlc":{"ms_of_day":55497670,"open":7.9,"high":8.9,"low":7.69,"close":8.01,"volume":48662462,"count":110857,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"trade":{"ms_of_day":55497670,"sequence":41908497,"size":100,"condition":0,"price":8.015,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55497442,"bid_size":1000,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":997,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55497680,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22622810,"count":120468,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55497680,"sequence":41908503,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55497406,"bid_size":129,"bid_exchange":29,"bid":19.36,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55497681,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6756409,"count":75352,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55497681,"sequence":41908504,"size":100,"condition":0,"price":19.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55497442,"bid_size":1000,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":997,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55497681,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22622910,"count":120469,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55497681,"sequence":41908505,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"quote":{"ms_of_day":55496809,"bid_size":300,"bid_exchange":29,"bid":41.64,"bid_condition":0,"ask_size":3920,"ask_exchange":29,"ask":41.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"ohlc":{"ms_of_day":55497685,"open":43.03,"high":44.63,"low":40.66,"close":41.64,"volume":8318479,"count":58943,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"trade":{"ms_of_day":55497685,"sequence":41908509,"size":100,"condition":0,"price":41.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"quote":{"ms_of_day":55495133,"bid_size":24,"bid_exchange":29,"bid":179.78,"bid_condition":0,"ask_size":166,"ask_exchange":29,"ask":179.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"ohlc":{"ms_of_day":55497691,"open":185.99,"high":201.78,"low":176.74,"close":179.87,"volume":3938000,"count":93832,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"trade":{"ms_of_day":55497691,"sequence":41908531,"size":4,"condition":115,"price":179.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55496406,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":15.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55497690,"open":3.71,"high":20.74,"low":3.31,"close":15.82,"volume":74657029,"count":467175,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55497690,"sequence":41908522,"size":100,"condition":0,"price":15.826,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"quote":{"ms_of_day":55478218,"bid_size":6,"bid_exchange":29,"bid":58.48,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":58.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"ohlc":{"ms_of_day":55497691,"open":60.99,"high":60.99,"low":53.21,"close":58.49,"volume":962057,"count":27091,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"trade":{"ms_of_day":55497691,"sequence":41908532,"size":1,"condition":115,"price":58.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55496986,"bid_size":25,"bid_exchange":29,"bid":286.84,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":287.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55497690,"open":254.89,"high":327.92,"low":230.0,"close":287.65,"volume":40340113,"count":533408,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55497690,"sequence":41908524,"size":1,"condition":115,"price":287.6588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"quote":{"ms_of_day":55497478,"bid_size":215,"bid_exchange":29,"bid":219.77,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":219.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"ohlc":{"ms_of_day":55497691,"open":197.01,"high":221.33,"low":193.7,"close":219.94,"volume":3809943,"count":90111,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"trade":{"ms_of_day":55497691,"sequence":41908534,"size":1,"condition":115,"price":219.9487,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55497612,"bid_size":200,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55497690,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947819289,"count":10741926,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55497690,"sequence":41908527,"size":1,"condition":115,"price":112.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55497219,"bid_size":13800,"bid_exchange":29,"bid":18.07,"bid_condition":0,"ask_size":22861,"ask_exchange":29,"ask":18.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55497692,"open":17.9,"high":20.52,"low":16.51,"close":18.07,"volume":171887260,"count":486926,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55497692,"sequence":41908537,"size":3600,"condition":0,"price":18.0767,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"quote":{"ms_of_day":55496005,"bid_size":1040,"bid_exchange":29,"bid":41.79,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":41.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"ohlc":{"ms_of_day":55497696,"open":43.79,"high":43.8,"low":36.9,"close":41.8,"volume":14375877,"count":115030,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"trade":{"ms_of_day":55497696,"sequence":41908546,"size":56,"condition":115,"price":41.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"A"},"quote":{"ms_of_day":55495662,"bid_size":108,"bid_exchange":29,"bid":119.5,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":119.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"A"},"ohlc":{"ms_of_day":55497680,"open":122.06,"high":130.0,"low":118.36,"close":119.53,"volume":6494932,"count":113837,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"A"},"trade":{"ms_of_day":55497680,"sequence":41908501,"size":22,"condition":96,"price":119.5325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497680,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42164741,"count":93991,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497680,"sequence":41908502,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGR"},"quote":{"ms_of_day":55497601,"bid_size":10,"bid_exchange":29,"bid":135.53,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":135.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGR"},"ohlc":{"ms_of_day":55497682,"open":131.55,"high":136.69,"low":127.05,"close":135.63,"volume":1146871,"count":36063,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGR"},"trade":{"ms_of_day":55497682,"sequence":41908507,"size":96,"condition":115,"price":135.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55497612,"bid_size":3950,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":3150,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55497685,"open":60.8,"high":67.73,"low":59.78,"close":63.4521,"volume":248651517,"count":1137617,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55497685,"sequence":41908511,"size":10,"condition":115,"price":63.4521,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"quote":{"ms_of_day":55496458,"bid_size":55,"bid_exchange":29,"bid":39.57,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":39.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"ohlc":{"ms_of_day":55497686,"open":35.43,"high":42.64,"low":33.6,"close":39.5,"volume":20082604,"count":237524,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"trade":{"ms_of_day":55497686,"sequence":41908512,"size":5,"condition":115,"price":39.5089,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"quote":{"ms_of_day":55496826,"bid_size":1538,"bid_exchange":29,"bid":34.2,"bid_condition":0,"ask_size":3070,"ask_exchange":29,"ask":34.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"ohlc":{"ms_of_day":55497683,"open":34.3,"high":39.0,"low":31.67,"close":34.2,"volume":103284399,"count":363485,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"trade":{"ms_of_day":55497683,"sequence":41908508,"size":49,"condition":115,"price":34.2073,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55487486,"bid_size":1200,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55497687,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13713374,"count":29416,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55497687,"sequence":41908513,"size":200,"condition":0,"price":2.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55487486,"bid_size":1200,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55497687,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13713574,"count":29417,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55497687,"sequence":41908514,"size":200,"condition":0,"price":2.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEF"},"quote":{"ms_of_day":55496989,"bid_size":19774,"bid_exchange":29,"bid":94.28,"bid_condition":0,"ask_size":14303,"ask_exchange":29,"ask":94.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEF"},"ohlc":{"ms_of_day":55497685,"open":94.81,"high":95.4,"low":93.2,"close":94.28,"volume":8041215,"count":29252,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEF"},"trade":{"ms_of_day":55497685,"sequence":41908510,"size":64,"condition":115,"price":94.289,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55497661,"bid_size":500,"bid_exchange":29,"bid":46.41,"bid_condition":0,"ask_size":480,"ask_exchange":29,"ask":46.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55497687,"open":55.8,"high":57.1,"low":44.23,"close":46.43,"volume":46652217,"count":469031,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55497687,"sequence":41908515,"size":5,"condition":115,"price":46.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55487486,"bid_size":1200,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55497687,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13713774,"count":29418,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55497687,"sequence":41908516,"size":200,"condition":0,"price":2.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTU"},"quote":{"ms_of_day":55497622,"bid_size":10000,"bid_exchange":29,"bid":7.2,"bid_condition":0,"ask_size":20000,"ask_exchange":29,"ask":7.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTU"},"ohlc":{"ms_of_day":55497690,"open":6.19,"high":7.45,"low":4.58,"close":7.2,"volume":227214058,"count":273914,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTU"},"trade":{"ms_of_day":55497690,"sequence":41908523,"size":450,"condition":0,"price":7.2088,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55487486,"bid_size":1200,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55497687,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13713974,"count":29419,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55497687,"sequence":41908517,"size":200,"condition":0,"price":2.345,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"quote":{"ms_of_day":55483686,"bid_size":253,"bid_exchange":29,"bid":34.43,"bid_condition":0,"ask_size":263,"ask_exchange":29,"ask":34.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"ohlc":{"ms_of_day":55497690,"open":33.01,"high":40.15,"low":32.16,"close":34.44,"volume":4268800,"count":52288,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"trade":{"ms_of_day":55497690,"sequence":41908526,"size":400,"condition":0,"price":34.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55487486,"bid_size":1200,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55497687,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13714574,"count":29420,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55497687,"sequence":41908518,"size":600,"condition":0,"price":2.345,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55487486,"bid_size":1200,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55497687,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13714774,"count":29421,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55497687,"sequence":41908519,"size":200,"condition":0,"price":2.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"quote":{"ms_of_day":55478146,"bid_size":2,"bid_exchange":29,"bid":245.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":245.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"ohlc":{"ms_of_day":55497691,"open":250.21,"high":266.75,"low":238.01,"close":245.3,"volume":11675980,"count":184822,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"trade":{"ms_of_day":55497691,"sequence":41908536,"size":100,"condition":0,"price":245.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55487486,"bid_size":1200,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55497687,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13714974,"count":29422,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55497687,"sequence":41908520,"size":200,"condition":0,"price":2.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"quote":{"ms_of_day":55478146,"bid_size":2,"bid_exchange":29,"bid":245.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":245.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"ohlc":{"ms_of_day":55497692,"open":250.21,"high":266.75,"low":238.01,"close":245.3,"volume":11675982,"count":184823,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"trade":{"ms_of_day":55497692,"sequence":41908538,"size":2,"condition":115,"price":245.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55497687,"bid_size":1500,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55497688,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13715074,"count":29423,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55497688,"sequence":41908521,"size":100,"condition":0,"price":2.345,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMP"},"quote":{"ms_of_day":55465830,"bid_size":273,"bid_exchange":29,"bid":501.07,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":501.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMP"},"ohlc":{"ms_of_day":55497693,"open":509.99,"high":543.79,"low":466.01,"close":501.39,"volume":1789153,"count":83852,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMP"},"trade":{"ms_of_day":55497693,"sequence":41908542,"size":1,"condition":115,"price":501.3913,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"quote":{"ms_of_day":55478146,"bid_size":2,"bid_exchange":29,"bid":245.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":245.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"ohlc":{"ms_of_day":55497694,"open":250.21,"high":266.75,"low":238.01,"close":245.36,"volume":11675984,"count":184824,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"trade":{"ms_of_day":55497694,"sequence":41908544,"size":2,"condition":115,"price":245.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55497688,"bid_size":1200,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55497690,"open":1.89,"high":2.46,"low":1.87,"close":2.35,"volume":13715474,"count":29424,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55497690,"sequence":41908525,"size":400,"condition":0,"price":2.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55497688,"bid_size":1200,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55497690,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13715574,"count":29425,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55497690,"sequence":41908528,"size":100,"condition":0,"price":2.349,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55497688,"bid_size":1200,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55497690,"open":1.89,"high":2.46,"low":1.87,"close":2.35,"volume":13715575,"count":29426,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55497690,"sequence":41908529,"size":1,"condition":115,"price":2.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55497688,"bid_size":1200,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55497691,"open":1.89,"high":2.46,"low":1.87,"close":2.35,"volume":13715675,"count":29427,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55497691,"sequence":41908530,"size":100,"condition":0,"price":2.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55497688,"bid_size":1200,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55497691,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13715912,"count":29428,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55497691,"sequence":41908533,"size":237,"condition":0,"price":2.349,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55497691,"bid_size":1200,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55497691,"open":1.89,"high":2.46,"low":1.87,"close":2.35,"volume":13716074,"count":29429,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55497691,"sequence":41908535,"size":162,"condition":0,"price":2.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55497692,"bid_size":1500,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55497692,"open":1.89,"high":2.46,"low":1.87,"close":2.35,"volume":13718254,"count":29430,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55497692,"sequence":41908539,"size":2180,"condition":0,"price":2.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55497692,"bid_size":1500,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55497693,"open":1.89,"high":2.46,"low":1.87,"close":2.35,"volume":13720774,"count":29431,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55497693,"sequence":41908540,"size":2520,"condition":0,"price":2.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497693,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42164841,"count":93992,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497693,"sequence":41908541,"size":100,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAY"},"quote":{"ms_of_day":55497684,"bid_size":5,"bid_exchange":29,"bid":59.94,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":59.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAY"},"ohlc":{"ms_of_day":55497693,"open":54.7,"high":60.54,"low":51.63,"close":59.94,"volume":7824791,"count":120694,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAY"},"trade":{"ms_of_day":55497693,"sequence":41908543,"size":19,"condition":115,"price":59.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55497694,"bid_size":1776,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":570,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55497694,"open":1.89,"high":2.46,"low":1.87,"close":2.35,"volume":13721904,"count":29432,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55497694,"sequence":41908545,"size":1130,"condition":0,"price":2.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMP"},"quote":{"ms_of_day":55465830,"bid_size":273,"bid_exchange":29,"bid":501.07,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":501.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMP"},"ohlc":{"ms_of_day":55497697,"open":509.99,"high":543.79,"low":466.01,"close":501.6,"volume":1789157,"count":83853,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMP"},"trade":{"ms_of_day":55497697,"sequence":41908547,"size":4,"condition":115,"price":501.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55497211,"bid_size":304,"bid_exchange":29,"bid":51.01,"bid_condition":0,"ask_size":286,"ask_exchange":29,"ask":51.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55497698,"open":55.1,"high":57.2,"low":47.2,"close":51.01,"volume":46378967,"count":461160,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55497698,"sequence":41908550,"size":32,"condition":115,"price":51.0191,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55497695,"bid_size":1276,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":570,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55497698,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13721905,"count":29433,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55497698,"sequence":41908552,"size":1,"condition":115,"price":2.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55497696,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55497698,"open":3.71,"high":20.74,"low":3.31,"close":15.8,"volume":74657048,"count":467176,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55497698,"sequence":41908548,"size":19,"condition":115,"price":15.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55497696,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55497698,"open":3.71,"high":20.74,"low":3.31,"close":15.8,"volume":74657055,"count":467177,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55497698,"sequence":41908549,"size":7,"condition":115,"price":15.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55497696,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55497698,"open":3.71,"high":20.74,"low":3.31,"close":15.85,"volume":74657155,"count":467178,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55497698,"sequence":41908551,"size":100,"condition":0,"price":15.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55497496,"bid_size":209,"bid_exchange":29,"bid":67.08,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":67.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55497700,"open":65.99,"high":67.34,"low":65.22,"close":67.1,"volume":1149846,"count":18106,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55497700,"sequence":41908553,"size":100,"condition":0,"price":67.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55497696,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55497701,"open":3.71,"high":20.74,"low":3.31,"close":15.81,"volume":74657298,"count":467179,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55497701,"sequence":41908554,"size":143,"condition":0,"price":15.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55497490,"bid_size":149,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":338,"ask_exchange":29,"ask":279.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55497701,"open":275.25,"high":391.03,"low":168.5,"close":278.94,"volume":581404548,"count":6833753,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55497701,"sequence":41908555,"size":50,"condition":115,"price":278.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"quote":{"ms_of_day":55494178,"bid_size":107,"bid_exchange":29,"bid":124.78,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":124.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"ohlc":{"ms_of_day":55497705,"open":126.23,"high":130.91,"low":119.04,"close":124.8,"volume":8682513,"count":161358,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"trade":{"ms_of_day":55497705,"sequence":41908559,"size":100,"condition":0,"price":124.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"quote":{"ms_of_day":55491877,"bid_size":100,"bid_exchange":29,"bid":6.62,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":6.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"ohlc":{"ms_of_day":55497705,"open":3.73,"high":7.4,"low":3.52,"close":6.82,"volume":37184,"count":600,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"trade":{"ms_of_day":55497705,"sequence":41908561,"size":10,"condition":115,"price":6.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"quote":{"ms_of_day":55488873,"bid_size":213,"bid_exchange":29,"bid":103.22,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":103.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"ohlc":{"ms_of_day":55497709,"open":110.4,"high":113.87,"low":100.0,"close":103.32,"volume":4661461,"count":59396,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"trade":{"ms_of_day":55497709,"sequence":41908565,"size":3,"condition":115,"price":103.3269,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTEX"},"quote":{"ms_of_day":55496788,"bid_size":667,"bid_exchange":29,"bid":26.54,"bid_condition":0,"ask_size":378,"ask_exchange":29,"ask":26.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTEX"},"ohlc":{"ms_of_day":55497710,"open":25.7,"high":27.56,"low":25.54,"close":26.54,"volume":5667979,"count":57413,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTEX"},"trade":{"ms_of_day":55497710,"sequence":41908568,"size":4,"condition":115,"price":26.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"quote":{"ms_of_day":55495945,"bid_size":597,"bid_exchange":29,"bid":131.77,"bid_condition":0,"ask_size":2207,"ask_exchange":29,"ask":131.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"ohlc":{"ms_of_day":55497704,"open":129.16,"high":131.79,"low":129.16,"close":131.77,"volume":4192517,"count":34703,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"trade":{"ms_of_day":55497704,"sequence":41908558,"size":3,"condition":115,"price":131.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"quote":{"ms_of_day":55496718,"bid_size":51,"bid_exchange":29,"bid":207.35,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":207.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"ohlc":{"ms_of_day":55497707,"open":205.91,"high":208.87,"low":177.13,"close":207.39,"volume":13441980,"count":218400,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"trade":{"ms_of_day":55497707,"sequence":41908563,"size":1,"condition":115,"price":207.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPC"},"quote":{"ms_of_day":55484871,"bid_size":209,"bid_exchange":29,"bid":53.01,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":53.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPC"},"ohlc":{"ms_of_day":55497712,"open":55.08,"high":56.88,"low":47.86,"close":53.03,"volume":3888128,"count":55879,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPC"},"trade":{"ms_of_day":55497712,"sequence":41908569,"size":10,"condition":115,"price":53.0385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZZ"},"quote":{"ms_of_day":55478219,"bid_size":18,"bid_exchange":29,"bid":85.85,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":86.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZZ"},"ohlc":{"ms_of_day":55497713,"open":91.02,"high":93.33,"low":80.5,"close":86.14,"volume":1004994,"count":33369,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZZ"},"trade":{"ms_of_day":55497713,"sequence":41908570,"size":1,"condition":115,"price":86.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55497701,"bid_size":900,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":570,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55497701,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13721911,"count":29434,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55497701,"sequence":41908556,"size":6,"condition":115,"price":2.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55497219,"bid_size":13800,"bid_exchange":29,"bid":18.07,"bid_condition":0,"ask_size":22861,"ask_exchange":29,"ask":18.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55497717,"open":17.9,"high":20.52,"low":16.51,"close":18.07,"volume":171887270,"count":486927,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55497717,"sequence":41908571,"size":10,"condition":115,"price":18.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55497701,"bid_size":900,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":570,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55497702,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13722105,"count":29435,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55497702,"sequence":41908557,"size":194,"condition":0,"price":2.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496973,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":421,"ask_exchange":29,"ask":4.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55497705,"open":0.6689,"high":6.66,"low":0.65,"close":4.065,"volume":28273903,"count":105365,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55497705,"sequence":41908560,"size":20,"condition":115,"price":4.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55497211,"bid_size":190,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55497705,"open":396.67,"high":422.54,"low":362.97,"close":391.91,"volume":111081654,"count":1560130,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55497705,"sequence":41908562,"size":2,"condition":115,"price":391.9163,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55495456,"bid_size":62,"bid_exchange":29,"bid":126.9,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":126.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55497708,"open":121.3,"high":136.39,"low":118.81,"close":126.79,"volume":14480382,"count":261936,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55497708,"sequence":41908564,"size":1,"condition":115,"price":126.7999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"quote":{"ms_of_day":55496156,"bid_size":21,"bid_exchange":29,"bid":60.14,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":60.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"ohlc":{"ms_of_day":55497709,"open":63.88,"high":66.54,"low":54.97,"close":60.14,"volume":26985543,"count":292643,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"trade":{"ms_of_day":55497709,"sequence":41908566,"size":17,"condition":115,"price":60.1421,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55497701,"bid_size":149,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":348,"ask_exchange":29,"ask":279.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55497721,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581404598,"count":6833754,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55497721,"sequence":41908574,"size":50,"condition":115,"price":278.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55497717,"bid_size":25,"bid_exchange":29,"bid":15.76,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":15.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55497717,"open":3.71,"high":20.74,"low":3.31,"close":15.81,"volume":74657336,"count":467180,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55497717,"sequence":41908572,"size":38,"condition":115,"price":15.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55496885,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55497726,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42164854,"count":93993,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55497726,"sequence":41908580,"size":13,"condition":115,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXP"},"quote":{"ms_of_day":55491630,"bid_size":52,"bid_exchange":29,"bid":68.75,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":68.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXP"},"ohlc":{"ms_of_day":55497709,"open":67.69,"high":69.75,"low":63.72,"close":68.8,"volume":4396992,"count":77754,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXP"},"trade":{"ms_of_day":55497709,"sequence":41908567,"size":1,"condition":115,"price":68.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"quote":{"ms_of_day":55494637,"bid_size":473,"bid_exchange":29,"bid":53.77,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":53.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"ohlc":{"ms_of_day":55497722,"open":54.64,"high":56.22,"low":50.52,"close":53.78,"volume":2992603,"count":52139,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"trade":{"ms_of_day":55497722,"sequence":41908575,"size":2,"condition":115,"price":53.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55497717,"bid_size":25,"bid_exchange":29,"bid":15.76,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":15.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55497717,"open":3.71,"high":20.74,"low":3.31,"close":15.81,"volume":74657355,"count":467181,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55497717,"sequence":41908573,"size":19,"condition":115,"price":15.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"quote":{"ms_of_day":55497110,"bid_size":1110,"bid_exchange":29,"bid":17.27,"bid_condition":0,"ask_size":387,"ask_exchange":29,"ask":17.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"ohlc":{"ms_of_day":55497725,"open":21.68,"high":22.14,"low":16.48,"close":17.27,"volume":16037036,"count":108145,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"trade":{"ms_of_day":55497725,"sequence":41908579,"size":5,"condition":115,"price":17.2767,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":36,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55497724,"open":35.64,"high":37.89,"low":28.31,"close":32.155,"volume":11589740,"count":150235,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55497724,"sequence":41908578,"size":30,"condition":115,"price":32.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55497443,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":508,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55497727,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49383756,"count":450583,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55497727,"sequence":41908581,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55496565,"bid_size":102,"bid_exchange":29,"bid":29.97,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":29.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55497728,"open":27.1,"high":30.56,"low":26.52,"close":29.98,"volume":2628152,"count":58976,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55497728,"sequence":41908582,"size":400,"condition":0,"price":29.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55497724,"bid_size":25,"bid_exchange":29,"bid":15.76,"bid_condition":0,"ask_size":138,"ask_exchange":29,"ask":15.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55497724,"open":3.71,"high":20.74,"low":3.31,"close":15.81,"volume":74657360,"count":467182,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55497724,"sequence":41908576,"size":5,"condition":115,"price":15.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55496565,"bid_size":102,"bid_exchange":29,"bid":29.97,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":29.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55497729,"open":27.1,"high":30.56,"low":26.52,"close":29.98,"volume":2628174,"count":58977,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55497729,"sequence":41908583,"size":22,"condition":96,"price":29.9826,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55494660,"bid_size":178,"bid_exchange":29,"bid":75.48,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":75.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55497732,"open":78.81,"high":80.0,"low":71.35,"close":75.51,"volume":8106655,"count":143040,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55497732,"sequence":41908585,"size":1,"condition":115,"price":75.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496973,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":421,"ask_exchange":29,"ask":4.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55497732,"open":0.6689,"high":6.66,"low":0.65,"close":4.06,"volume":28274103,"count":105366,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55497732,"sequence":41908584,"size":200,"condition":0,"price":4.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55497724,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":15.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55497724,"open":3.71,"high":20.74,"low":3.31,"close":15.81,"volume":74657363,"count":467183,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55497724,"sequence":41908577,"size":3,"condition":115,"price":15.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"quote":{"ms_of_day":55494607,"bid_size":1726,"bid_exchange":29,"bid":6.99,"bid_condition":0,"ask_size":792,"ask_exchange":29,"ask":7.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"ohlc":{"ms_of_day":55497736,"open":7.3,"high":7.49,"low":6.8,"close":7.0,"volume":1974740,"count":18739,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"trade":{"ms_of_day":55497736,"sequence":41908587,"size":11,"condition":115,"price":7.0029,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55497734,"bid_size":25,"bid_exchange":29,"bid":15.76,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":15.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55497734,"open":3.71,"high":20.74,"low":3.31,"close":15.81,"volume":74657364,"count":467184,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55497734,"sequence":41908586,"size":1,"condition":115,"price":15.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"quote":{"ms_of_day":55495469,"bid_size":7,"bid_exchange":29,"bid":77.85,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":77.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"ohlc":{"ms_of_day":55497741,"open":75.94,"high":85.32,"low":74.0,"close":77.84,"volume":6684220,"count":108524,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"trade":{"ms_of_day":55497741,"sequence":41908594,"size":1,"condition":115,"price":77.8461,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55497041,"bid_size":125,"bid_exchange":29,"bid":106.95,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":106.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55497736,"open":102.16,"high":116.11,"low":92.11,"close":106.95,"volume":105014837,"count":865847,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55497736,"sequence":41908589,"size":100,"condition":0,"price":106.9585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496602,"bid_size":527,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55497740,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35932152,"count":385573,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55497740,"sequence":41908592,"size":87,"condition":115,"price":72.9417,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"quote":{"ms_of_day":55495365,"bid_size":14640,"bid_exchange":29,"bid":2.99,"bid_condition":0,"ask_size":23048,"ask_exchange":29,"ask":3.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"ohlc":{"ms_of_day":55497736,"open":2.89,"high":3.08,"low":2.74,"close":2.995,"volume":43124859,"count":53527,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"trade":{"ms_of_day":55497736,"sequence":41908588,"size":102,"condition":0,"price":2.995,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"quote":{"ms_of_day":55494991,"bid_size":2226,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1467,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"ohlc":{"ms_of_day":55497739,"open":28.01,"high":31.5,"low":27.6,"close":31.37,"volume":10223946,"count":51446,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"trade":{"ms_of_day":55497739,"sequence":41908591,"size":14,"condition":115,"price":31.3714,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOSP"},"quote":{"ms_of_day":55478219,"bid_size":240,"bid_exchange":29,"bid":97.34,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":97.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOSP"},"ohlc":{"ms_of_day":55497737,"open":99.67,"high":102.08,"low":93.64,"close":97.4,"volume":1171802,"count":24315,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOSP"},"trade":{"ms_of_day":55497737,"sequence":41908590,"size":2,"condition":115,"price":97.4083,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LODE"},"quote":{"ms_of_day":55474756,"bid_size":58,"bid_exchange":29,"bid":2.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LODE"},"ohlc":{"ms_of_day":55497749,"open":2.4787,"high":2.99,"low":2.26,"close":2.529,"volume":1176028,"count":5361,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LODE"},"trade":{"ms_of_day":55497749,"sequence":41908598,"size":300,"condition":0,"price":2.529,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55496944,"bid_size":48,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":53.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55497754,"open":53.98,"high":59.5,"low":42.89,"close":53.15,"volume":47978374,"count":492889,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55497754,"sequence":41908608,"size":50,"condition":115,"price":53.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LODE"},"quote":{"ms_of_day":55474756,"bid_size":58,"bid_exchange":29,"bid":2.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LODE"},"ohlc":{"ms_of_day":55497750,"open":2.4787,"high":2.99,"low":2.26,"close":2.529,"volume":1176245,"count":5362,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LODE"},"trade":{"ms_of_day":55497750,"sequence":41908600,"size":217,"condition":0,"price":2.529,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496973,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":421,"ask_exchange":29,"ask":4.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55497741,"open":0.6689,"high":6.66,"low":0.65,"close":4.07,"volume":28274113,"count":105367,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55497741,"sequence":41908593,"size":10,"condition":115,"price":4.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55497612,"bid_size":200,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55497751,"open":124.56,"high":149.019,"low":87.514,"close":112.785,"volume":1947819294,"count":10741927,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55497751,"sequence":41908601,"size":5,"condition":115,"price":112.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LODE"},"quote":{"ms_of_day":55474756,"bid_size":58,"bid_exchange":29,"bid":2.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LODE"},"ohlc":{"ms_of_day":55497753,"open":2.4787,"high":2.99,"low":2.26,"close":2.5299,"volume":1176345,"count":5363,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LODE"},"trade":{"ms_of_day":55497753,"sequence":41908603,"size":100,"condition":0,"price":2.5299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"quote":{"ms_of_day":55478766,"bid_size":5,"bid_exchange":29,"bid":346.02,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":346.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"ohlc":{"ms_of_day":55497748,"open":363.99,"high":368.0,"low":339.19,"close":346.04,"volume":4874171,"count":119725,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"trade":{"ms_of_day":55497748,"sequence":41908595,"size":99,"condition":115,"price":346.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWW"},"quote":{"ms_of_day":55481490,"bid_size":5,"bid_exchange":29,"bid":989.41,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":989.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWW"},"ohlc":{"ms_of_day":55497748,"open":1029.99,"high":1095.68,"low":964.0,"close":990.01,"volume":949275,"count":59914,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWW"},"trade":{"ms_of_day":55497748,"sequence":41908596,"size":3,"condition":115,"price":990.0125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"quote":{"ms_of_day":55478766,"bid_size":5,"bid_exchange":29,"bid":346.02,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":346.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"ohlc":{"ms_of_day":55497749,"open":363.99,"high":368.0,"low":339.19,"close":346.06,"volume":4874196,"count":119726,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"trade":{"ms_of_day":55497749,"sequence":41908597,"size":25,"condition":96,"price":346.0651,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55497742,"bid_size":500,"bid_exchange":29,"bid":18.38,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":18.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55497750,"open":22.57,"high":23.06,"low":18.16,"close":18.38,"volume":6462022,"count":69852,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55497750,"sequence":41908599,"size":100,"condition":0,"price":18.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"quote":{"ms_of_day":55495030,"bid_size":514,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":24.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"ohlc":{"ms_of_day":55497751,"open":23.51,"high":25.01,"low":22.36,"close":24.94,"volume":3582331,"count":53900,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"trade":{"ms_of_day":55497751,"sequence":41908602,"size":3,"condition":115,"price":24.945,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"quote":{"ms_of_day":55496263,"bid_size":1,"bid_exchange":29,"bid":156.84,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":156.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"ohlc":{"ms_of_day":55497759,"open":141.01,"high":159.0,"low":141.01,"close":156.68,"volume":1932005,"count":45281,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"trade":{"ms_of_day":55497759,"sequence":41908612,"size":9,"condition":115,"price":156.6834,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LODE"},"quote":{"ms_of_day":55474756,"bid_size":58,"bid_exchange":29,"bid":2.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LODE"},"ohlc":{"ms_of_day":55497753,"open":2.4787,"high":2.99,"low":2.26,"close":2.5299,"volume":1176445,"count":5364,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LODE"},"trade":{"ms_of_day":55497753,"sequence":41908605,"size":100,"condition":0,"price":2.5299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTN"},"quote":{"ms_of_day":55495261,"bid_size":3102,"bid_exchange":29,"bid":4.47,"bid_condition":0,"ask_size":693,"ask_exchange":29,"ask":4.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTN"},"ohlc":{"ms_of_day":55497764,"open":3.66,"high":4.99,"low":3.51,"close":4.48,"volume":5027117,"count":33044,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTN"},"trade":{"ms_of_day":55497764,"sequence":41908619,"size":100,"condition":0,"price":4.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FEMY"},"quote":{"ms_of_day":55376042,"bid_size":200,"bid_exchange":29,"bid":1.31,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":1.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FEMY"},"ohlc":{"ms_of_day":55497759,"open":1.47,"high":1.74,"low":1.25,"close":1.32,"volume":1507270,"count":3971,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FEMY"},"trade":{"ms_of_day":55497759,"sequence":41908614,"size":100,"condition":0,"price":1.325,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"quote":{"ms_of_day":55492650,"bid_size":101,"bid_exchange":29,"bid":213.61,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":213.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"ohlc":{"ms_of_day":55497753,"open":207.51,"high":247.07,"low":196.33,"close":213.7,"volume":3847269,"count":104780,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"trade":{"ms_of_day":55497753,"sequence":41908604,"size":100,"condition":0,"price":213.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"quote":{"ms_of_day":55497739,"bid_size":100,"bid_exchange":29,"bid":54.82,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":54.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"ohlc":{"ms_of_day":55497757,"open":74.68,"high":74.68,"low":53.43,"close":54.87,"volume":1625458,"count":31112,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"trade":{"ms_of_day":55497757,"sequence":41908611,"size":100,"condition":0,"price":54.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JKHY"},"quote":{"ms_of_day":55482826,"bid_size":3,"bid_exchange":29,"bid":179.6,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":179.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JKHY"},"ohlc":{"ms_of_day":55497754,"open":172.09,"high":186.86,"low":168.58,"close":179.84,"volume":6495909,"count":131998,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JKHY"},"trade":{"ms_of_day":55497754,"sequence":41908606,"size":62,"condition":115,"price":179.8424,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55490567,"bid_size":102,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":328.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55497761,"open":296.3,"high":343.78,"low":247.09,"close":328.25,"volume":74517864,"count":815267,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55497761,"sequence":41908617,"size":1,"condition":115,"price":328.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55497612,"bid_size":200,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55497760,"open":124.56,"high":149.019,"low":87.514,"close":112.785,"volume":1947819394,"count":10741928,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55497760,"sequence":41908615,"size":100,"condition":0,"price":112.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496973,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":421,"ask_exchange":29,"ask":4.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55497754,"open":0.6689,"high":6.66,"low":0.65,"close":4.0692,"volume":28274118,"count":105368,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55497754,"sequence":41908607,"size":5,"condition":115,"price":4.0692,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIVI"},"quote":{"ms_of_day":55495489,"bid_size":30,"bid_exchange":29,"bid":35.31,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":35.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIVI"},"ohlc":{"ms_of_day":55497756,"open":38.53,"high":39.17,"low":31.66,"close":35.31,"volume":8573640,"count":133212,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIVI"},"trade":{"ms_of_day":55497756,"sequence":41908609,"size":5,"condition":115,"price":35.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIVI"},"quote":{"ms_of_day":55495489,"bid_size":30,"bid_exchange":29,"bid":35.31,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":35.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIVI"},"ohlc":{"ms_of_day":55497757,"open":38.53,"high":39.17,"low":31.66,"close":35.31,"volume":8573652,"count":133213,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIVI"},"trade":{"ms_of_day":55497757,"sequence":41908610,"size":12,"condition":115,"price":35.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"quote":{"ms_of_day":55495146,"bid_size":15,"bid_exchange":29,"bid":16.54,"bid_condition":0,"ask_size":392,"ask_exchange":29,"ask":16.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"ohlc":{"ms_of_day":55497762,"open":15.716,"high":17.248,"low":15.01,"close":16.545,"volume":8445591,"count":63242,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"trade":{"ms_of_day":55497762,"sequence":41908618,"size":11,"condition":115,"price":16.545,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZG"},"quote":{"ms_of_day":55491723,"bid_size":102,"bid_exchange":29,"bid":69.5,"bid_condition":0,"ask_size":268,"ask_exchange":29,"ask":69.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZG"},"ohlc":{"ms_of_day":55497759,"open":69.92,"high":73.0,"low":67.93,"close":69.56,"volume":1466135,"count":20665,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZG"},"trade":{"ms_of_day":55497759,"sequence":41908613,"size":100,"condition":0,"price":69.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55497211,"bid_size":190,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55497760,"open":396.67,"high":422.54,"low":362.97,"close":392.2,"volume":111081679,"count":1560131,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55497760,"sequence":41908616,"size":25,"condition":115,"price":392.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"quote":{"ms_of_day":55497763,"bid_size":100,"bid_exchange":29,"bid":54.83,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":54.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"ohlc":{"ms_of_day":55497768,"open":74.68,"high":74.68,"low":53.43,"close":54.87,"volume":1625473,"count":31113,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"trade":{"ms_of_day":55497768,"sequence":41908626,"size":15,"condition":115,"price":54.875,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"quote":{"ms_of_day":55497048,"bid_size":8405,"bid_exchange":29,"bid":6.11,"bid_condition":0,"ask_size":7008,"ask_exchange":29,"ask":6.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"ohlc":{"ms_of_day":55497769,"open":6.78,"high":6.94,"low":6.0,"close":6.11,"volume":71846782,"count":207571,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"trade":{"ms_of_day":55497769,"sequence":41908631,"size":100,"condition":0,"price":6.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"quote":{"ms_of_day":55497048,"bid_size":8405,"bid_exchange":29,"bid":6.11,"bid_condition":0,"ask_size":7008,"ask_exchange":29,"ask":6.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"ohlc":{"ms_of_day":55497770,"open":6.78,"high":6.94,"low":6.0,"close":6.11,"volume":71846882,"count":207572,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"trade":{"ms_of_day":55497770,"sequence":41908632,"size":100,"condition":0,"price":6.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"quote":{"ms_of_day":55497048,"bid_size":8405,"bid_exchange":29,"bid":6.11,"bid_condition":0,"ask_size":7008,"ask_exchange":29,"ask":6.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"ohlc":{"ms_of_day":55497770,"open":6.78,"high":6.94,"low":6.0,"close":6.11,"volume":71846982,"count":207573,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"trade":{"ms_of_day":55497770,"sequence":41908634,"size":100,"condition":0,"price":6.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"quote":{"ms_of_day":55497770,"bid_size":6705,"bid_exchange":29,"bid":6.11,"bid_condition":0,"ask_size":7008,"ask_exchange":29,"ask":6.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"ohlc":{"ms_of_day":55497770,"open":6.78,"high":6.94,"low":6.0,"close":6.11,"volume":71847182,"count":207574,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"trade":{"ms_of_day":55497770,"sequence":41908635,"size":200,"condition":0,"price":6.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"quote":{"ms_of_day":55497770,"bid_size":6705,"bid_exchange":29,"bid":6.11,"bid_condition":0,"ask_size":7008,"ask_exchange":29,"ask":6.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"ohlc":{"ms_of_day":55497770,"open":6.78,"high":6.94,"low":6.0,"close":6.11,"volume":71847282,"count":207575,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"trade":{"ms_of_day":55497770,"sequence":41908636,"size":100,"condition":0,"price":6.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCC"},"quote":{"ms_of_day":55496241,"bid_size":1963,"bid_exchange":29,"bid":22.35,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":22.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCC"},"ohlc":{"ms_of_day":55497765,"open":23.14,"high":23.42,"low":21.5,"close":22.35,"volume":34002294,"count":177194,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCC"},"trade":{"ms_of_day":55497765,"sequence":41908620,"size":2,"condition":115,"price":22.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"quote":{"ms_of_day":55497770,"bid_size":6705,"bid_exchange":29,"bid":6.11,"bid_condition":0,"ask_size":7008,"ask_exchange":29,"ask":6.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"ohlc":{"ms_of_day":55497771,"open":6.78,"high":6.94,"low":6.0,"close":6.11,"volume":71847509,"count":207576,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"trade":{"ms_of_day":55497771,"sequence":41908637,"size":227,"condition":0,"price":6.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55496955,"bid_size":24,"bid_exchange":29,"bid":149.4,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":149.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55497765,"open":153.75,"high":157.59,"low":144.35,"close":149.42,"volume":26971893,"count":288201,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55497765,"sequence":41908621,"size":10,"condition":115,"price":149.425,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55496399,"bid_size":7970,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":2170,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55497773,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43713615,"count":143232,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55497773,"sequence":41908642,"size":1,"condition":115,"price":8.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55496955,"bid_size":24,"bid_exchange":29,"bid":149.4,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":149.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55497765,"open":153.75,"high":157.59,"low":144.35,"close":149.42,"volume":26971903,"count":288202,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55497765,"sequence":41908622,"size":10,"condition":115,"price":149.425,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"quote":{"ms_of_day":55497221,"bid_size":28,"bid_exchange":29,"bid":91.47,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":91.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"ohlc":{"ms_of_day":55497773,"open":90.01,"high":98.57,"low":87.67,"close":91.48,"volume":3715006,"count":59061,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"trade":{"ms_of_day":55497773,"sequence":41908644,"size":100,"condition":0,"price":91.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55496955,"bid_size":24,"bid_exchange":29,"bid":149.4,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":149.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55497765,"open":153.75,"high":157.59,"low":144.35,"close":149.42,"volume":26971983,"count":288203,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55497765,"sequence":41908623,"size":80,"condition":115,"price":149.425,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"quote":{"ms_of_day":55497221,"bid_size":28,"bid_exchange":29,"bid":91.47,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":91.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"ohlc":{"ms_of_day":55497774,"open":90.01,"high":98.57,"low":87.67,"close":91.52,"volume":3715017,"count":59062,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"trade":{"ms_of_day":55497774,"sequence":41908646,"size":11,"condition":115,"price":91.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55496955,"bid_size":24,"bid_exchange":29,"bid":149.4,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":149.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55497765,"open":153.75,"high":157.59,"low":144.35,"close":149.42,"volume":26971994,"count":288204,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55497765,"sequence":41908624,"size":11,"condition":115,"price":149.425,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"quote":{"ms_of_day":55497221,"bid_size":28,"bid_exchange":29,"bid":91.47,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":91.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"ohlc":{"ms_of_day":55497774,"open":90.01,"high":98.57,"low":87.67,"close":91.52,"volume":3715035,"count":59063,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"trade":{"ms_of_day":55497774,"sequence":41908647,"size":18,"condition":115,"price":91.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGND"},"quote":{"ms_of_day":55478219,"bid_size":271,"bid_exchange":29,"bid":110.27,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":110.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGND"},"ohlc":{"ms_of_day":55497766,"open":119.73,"high":125.0,"low":103.12,"close":110.37,"volume":882503,"count":23980,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGND"},"trade":{"ms_of_day":55497766,"sequence":41908625,"size":24,"condition":115,"price":110.3791,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55497766,"bid_size":100,"bid_exchange":29,"bid":149.41,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":149.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55497768,"open":153.75,"high":157.59,"low":144.35,"close":149.44,"volume":26972044,"count":288205,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55497768,"sequence":41908629,"size":50,"condition":115,"price":149.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55497766,"bid_size":100,"bid_exchange":29,"bid":149.41,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":149.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55497768,"open":153.75,"high":157.59,"low":144.35,"close":149.44,"volume":26972094,"count":288206,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55497768,"sequence":41908630,"size":50,"condition":115,"price":149.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55497766,"bid_size":100,"bid_exchange":29,"bid":149.41,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":149.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55497772,"open":153.75,"high":157.59,"low":144.35,"close":149.42,"volume":26972194,"count":288207,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55497772,"sequence":41908640,"size":100,"condition":0,"price":149.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVY"},"quote":{"ms_of_day":55496139,"bid_size":61,"bid_exchange":29,"bid":177.97,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":178.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVY"},"ohlc":{"ms_of_day":55497776,"open":187.5,"high":187.5,"low":161.01,"close":178.04,"volume":1756502,"count":48173,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVY"},"trade":{"ms_of_day":55497776,"sequence":41908649,"size":15,"condition":115,"price":178.0461,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55497655,"bid_size":219,"bid_exchange":29,"bid":181.74,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":181.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55497776,"open":198.08,"high":199.98,"low":174.72,"close":181.65,"volume":65850814,"count":520950,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55497776,"sequence":41908652,"size":50,"condition":96,"price":181.6569,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55496699,"bid_size":148,"bid_exchange":29,"bid":31.85,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":31.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55497771,"open":32.7,"high":34.0,"low":29.99,"close":31.88,"volume":20282856,"count":203612,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55497771,"sequence":41908638,"size":1,"condition":115,"price":31.8816,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIVN"},"quote":{"ms_of_day":55497647,"bid_size":105,"bid_exchange":29,"bid":39.87,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":39.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIVN"},"ohlc":{"ms_of_day":55497771,"open":41.56,"high":44.1,"low":35.32,"close":39.87,"volume":4382938,"count":63345,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIVN"},"trade":{"ms_of_day":55497771,"sequence":41908639,"size":100,"condition":0,"price":39.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"quote":{"ms_of_day":55495869,"bid_size":151,"bid_exchange":29,"bid":91.5,"bid_condition":0,"ask_size":287,"ask_exchange":29,"ask":91.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"ohlc":{"ms_of_day":55497773,"open":93.57,"high":98.09,"low":88.89,"close":91.51,"volume":9382628,"count":124094,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"trade":{"ms_of_day":55497773,"sequence":41908643,"size":100,"condition":0,"price":91.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55494033,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55497776,"open":190.05,"high":204.99,"low":177.31,"close":194.49,"volume":16001773,"count":220894,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55497776,"sequence":41908650,"size":300,"condition":0,"price":194.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTX"},"quote":{"ms_of_day":55497776,"bid_size":2550,"bid_exchange":29,"bid":33.98,"bid_condition":0,"ask_size":2350,"ask_exchange":29,"ask":34.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTX"},"ohlc":{"ms_of_day":55497776,"open":19.88,"high":35.2,"low":17.99,"close":34.04,"volume":49537593,"count":215652,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTX"},"trade":{"ms_of_day":55497776,"sequence":41908651,"size":150,"condition":95,"price":34.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTX"},"quote":{"ms_of_day":55497776,"bid_size":2500,"bid_exchange":29,"bid":33.98,"bid_condition":0,"ask_size":2050,"ask_exchange":29,"ask":34.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTX"},"ohlc":{"ms_of_day":55497776,"open":19.88,"high":35.2,"low":17.99,"close":34.04,"volume":49537643,"count":215653,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTX"},"trade":{"ms_of_day":55497776,"sequence":41908653,"size":50,"condition":115,"price":34.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"quote":{"ms_of_day":55497684,"bid_size":778,"bid_exchange":29,"bid":40.19,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":40.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"ohlc":{"ms_of_day":55497781,"open":36.7,"high":44.38,"low":35.4,"close":40.194,"volume":45521235,"count":382704,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"trade":{"ms_of_day":55497781,"sequence":41908655,"size":28,"condition":115,"price":40.1945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"quote":{"ms_of_day":55497763,"bid_size":100,"bid_exchange":29,"bid":54.83,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":54.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"ohlc":{"ms_of_day":55497768,"open":74.68,"high":74.68,"low":53.43,"close":54.89,"volume":1625573,"count":31114,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"trade":{"ms_of_day":55497768,"sequence":41908627,"size":100,"condition":95,"price":54.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"quote":{"ms_of_day":55497763,"bid_size":100,"bid_exchange":29,"bid":54.83,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":54.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"ohlc":{"ms_of_day":55497768,"open":74.68,"high":74.68,"low":53.43,"close":54.9,"volume":1625603,"count":31115,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"trade":{"ms_of_day":55497768,"sequence":41908628,"size":30,"condition":115,"price":54.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWK"},"quote":{"ms_of_day":55493246,"bid_size":233,"bid_exchange":29,"bid":10.58,"bid_condition":0,"ask_size":1850,"ask_exchange":29,"ask":10.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWK"},"ohlc":{"ms_of_day":55497770,"open":11.85,"high":12.79,"low":10.22,"close":10.585,"volume":8699343,"count":80788,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWK"},"trade":{"ms_of_day":55497770,"sequence":41908633,"size":1,"condition":115,"price":10.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"quote":{"ms_of_day":55497772,"bid_size":94,"bid_exchange":29,"bid":54.83,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":54.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"ohlc":{"ms_of_day":55497772,"open":74.68,"high":74.68,"low":53.43,"close":54.83,"volume":1625609,"count":31116,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"trade":{"ms_of_day":55497772,"sequence":41908641,"size":6,"condition":115,"price":54.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55490326,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":98.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55497773,"open":92.98,"high":100.58,"low":84.75,"close":98.03,"volume":14380052,"count":204862,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55497773,"sequence":41908645,"size":20,"condition":115,"price":98.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"quote":{"ms_of_day":55497772,"bid_size":94,"bid_exchange":29,"bid":54.83,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":54.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"ohlc":{"ms_of_day":55497776,"open":74.68,"high":74.68,"low":53.43,"close":54.87,"volume":1625664,"count":31117,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"trade":{"ms_of_day":55497776,"sequence":41908648,"size":55,"condition":115,"price":54.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55496452,"bid_size":578,"bid_exchange":29,"bid":21.94,"bid_condition":0,"ask_size":811,"ask_exchange":29,"ask":21.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55497778,"open":23.4,"high":23.4,"low":20.58,"close":21.95,"volume":6247758,"count":66223,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55497778,"sequence":41908654,"size":8,"condition":115,"price":21.9579,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"quote":{"ms_of_day":55497612,"bid_size":2261,"bid_exchange":29,"bid":9.09,"bid_condition":0,"ask_size":487,"ask_exchange":29,"ask":9.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"ohlc":{"ms_of_day":55497791,"open":10.12,"high":10.5,"low":8.9,"close":9.09,"volume":42762863,"count":156200,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"trade":{"ms_of_day":55497791,"sequence":41908666,"size":100,"condition":0,"price":9.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55497775,"bid_size":102,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":328.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55497784,"open":296.3,"high":343.78,"low":247.09,"close":328.02,"volume":74518164,"count":815268,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55497784,"sequence":41908657,"size":300,"condition":0,"price":328.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"quote":{"ms_of_day":55493231,"bid_size":12,"bid_exchange":29,"bid":112.51,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":112.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"ohlc":{"ms_of_day":55497788,"open":102.17,"high":118.4,"low":96.23,"close":112.57,"volume":5937443,"count":115394,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"trade":{"ms_of_day":55497788,"sequence":41908664,"size":100,"condition":4,"price":112.5756,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGM"},"quote":{"ms_of_day":55301614,"bid_size":210,"bid_exchange":29,"bid":9.85,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":9.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGM"},"ohlc":{"ms_of_day":55497788,"open":10.17,"high":10.19,"low":9.85,"close":9.85,"volume":554030,"count":1850,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGM"},"trade":{"ms_of_day":55497788,"sequence":41908665,"size":621,"condition":0,"price":9.852,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNTK"},"quote":{"ms_of_day":55496483,"bid_size":31,"bid_exchange":29,"bid":51.65,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":51.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNTK"},"ohlc":{"ms_of_day":55497784,"open":53.95,"high":56.5,"low":50.79,"close":51.67,"volume":1432742,"count":35488,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNTK"},"trade":{"ms_of_day":55497784,"sequence":41908656,"size":5,"condition":115,"price":51.6703,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"quote":{"ms_of_day":55497787,"bid_size":26,"bid_exchange":29,"bid":41.35,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":41.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"ohlc":{"ms_of_day":55497787,"open":46.63,"high":50.0,"low":38.2,"close":41.37,"volume":16952662,"count":139710,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"trade":{"ms_of_day":55497787,"sequence":41908660,"size":100,"condition":0,"price":41.37,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"quote":{"ms_of_day":55497787,"bid_size":26,"bid_exchange":29,"bid":41.35,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"ohlc":{"ms_of_day":55497787,"open":46.63,"high":50.0,"low":38.2,"close":41.37,"volume":16953560,"count":139711,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"trade":{"ms_of_day":55497787,"sequence":41908661,"size":898,"condition":0,"price":41.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"quote":{"ms_of_day":55497787,"bid_size":26,"bid_exchange":29,"bid":41.35,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"ohlc":{"ms_of_day":55497787,"open":46.63,"high":50.0,"low":38.2,"close":41.37,"volume":16953572,"count":139712,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"trade":{"ms_of_day":55497787,"sequence":41908662,"size":12,"condition":115,"price":41.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"quote":{"ms_of_day":55494201,"bid_size":18,"bid_exchange":29,"bid":364.8,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":364.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"ohlc":{"ms_of_day":55497800,"open":398.13,"high":401.99,"low":346.2,"close":364.76,"volume":14338551,"count":322638,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"trade":{"ms_of_day":55497800,"sequence":41908677,"size":1,"condition":96,"price":364.7634,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"quote":{"ms_of_day":55497133,"bid_size":4681,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":2826,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"ohlc":{"ms_of_day":55497793,"open":4.12,"high":4.416,"low":3.89,"close":4.094,"volume":19979948,"count":76330,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"trade":{"ms_of_day":55497793,"sequence":41908668,"size":100,"condition":4,"price":4.0944,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55490657,"bid_size":445,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":28.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55497793,"open":29.1,"high":30.54,"low":28.28,"close":28.71,"volume":16977135,"count":183698,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55497793,"sequence":41908669,"size":50,"condition":96,"price":28.7172,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55497701,"bid_size":149,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":348,"ask_exchange":29,"ask":279.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55497786,"open":275.25,"high":391.03,"low":168.5,"close":278.98,"volume":581404898,"count":6833755,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55497786,"sequence":41908658,"size":300,"condition":0,"price":278.9899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55497795,"bid_size":5,"bid_exchange":29,"bid":126.86,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":127.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55497795,"open":145.55,"high":149.8,"low":125.42,"close":126.85,"volume":3794572,"count":68411,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55497795,"sequence":41908670,"size":62,"condition":115,"price":126.85,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNC"},"quote":{"ms_of_day":55497588,"bid_size":171,"bid_exchange":29,"bid":36.84,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":36.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNC"},"ohlc":{"ms_of_day":55497786,"open":37.66,"high":39.19,"low":33.67,"close":36.86,"volume":4748259,"count":80576,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNC"},"trade":{"ms_of_day":55497786,"sequence":41908659,"size":2,"condition":115,"price":36.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIC"},"quote":{"ms_of_day":55486414,"bid_size":23786,"bid_exchange":29,"bid":7.87,"bid_condition":0,"ask_size":26290,"ask_exchange":29,"ask":7.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIC"},"ohlc":{"ms_of_day":55497787,"open":8.59,"high":8.67,"low":7.81,"close":7.87,"volume":105654800,"count":116577,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIC"},"trade":{"ms_of_day":55497787,"sequence":41908663,"size":65,"condition":115,"price":7.8751,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSY"},"quote":{"ms_of_day":55492176,"bid_size":1,"bid_exchange":29,"bid":40.72,"bid_condition":0,"ask_size":809,"ask_exchange":29,"ask":40.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSY"},"ohlc":{"ms_of_day":55497791,"open":40.99,"high":46.22,"low":39.61,"close":40.72,"volume":7018467,"count":77217,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSY"},"trade":{"ms_of_day":55497791,"sequence":41908667,"size":100,"condition":0,"price":40.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55497795,"bid_size":5,"bid_exchange":29,"bid":126.86,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":126.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55497795,"open":145.55,"high":149.8,"low":125.42,"close":126.87,"volume":3794574,"count":68412,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55497795,"sequence":41908671,"size":2,"condition":115,"price":126.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNT"},"quote":{"ms_of_day":55496584,"bid_size":112,"bid_exchange":29,"bid":33.7,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":33.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNT"},"ohlc":{"ms_of_day":55497805,"open":35.26,"high":35.57,"low":19.01,"close":33.71,"volume":1856841,"count":34282,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNT"},"trade":{"ms_of_day":55497805,"sequence":41908682,"size":100,"condition":0,"price":33.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WST"},"quote":{"ms_of_day":55473437,"bid_size":28,"bid_exchange":29,"bid":226.87,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":227.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WST"},"ohlc":{"ms_of_day":55497803,"open":229.32,"high":240.0,"low":217.25,"close":227.01,"volume":1580942,"count":45358,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WST"},"trade":{"ms_of_day":55497803,"sequence":41908681,"size":1,"condition":115,"price":227.0108,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55497795,"bid_size":5,"bid_exchange":29,"bid":126.86,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":126.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55497795,"open":145.55,"high":149.8,"low":125.42,"close":126.87,"volume":3794589,"count":68413,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55497795,"sequence":41908672,"size":15,"condition":115,"price":126.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"quote":{"ms_of_day":55494926,"bid_size":2017,"bid_exchange":29,"bid":12.45,"bid_condition":0,"ask_size":1353,"ask_exchange":29,"ask":12.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"ohlc":{"ms_of_day":55497807,"open":11.71,"high":13.23,"low":10.09,"close":12.45,"volume":74528144,"count":376146,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"trade":{"ms_of_day":55497807,"sequence":41908683,"size":1,"condition":115,"price":12.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55497795,"bid_size":10,"bid_exchange":29,"bid":126.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":126.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55497795,"open":145.55,"high":149.8,"low":125.42,"close":126.86,"volume":3794594,"count":68414,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55497795,"sequence":41908673,"size":5,"condition":115,"price":126.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55496936,"bid_size":1298,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55497810,"open":71.16,"high":72.36,"low":61.97,"close":70.73,"volume":96314593,"count":800052,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55497810,"sequence":41908684,"size":1,"condition":115,"price":70.7312,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55497766,"bid_size":100,"bid_exchange":29,"bid":149.41,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":149.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55497814,"open":153.75,"high":157.59,"low":144.35,"close":149.5,"volume":26972294,"count":288208,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55497814,"sequence":41908688,"size":100,"condition":4,"price":149.5071,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55497795,"bid_size":2,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":126.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55497795,"open":145.55,"high":149.8,"low":125.42,"close":126.85,"volume":3794603,"count":68415,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55497795,"sequence":41908674,"size":9,"condition":115,"price":126.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55497795,"bid_size":2,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":126.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55497795,"open":145.55,"high":149.8,"low":125.42,"close":126.85,"volume":3794604,"count":68416,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55497795,"sequence":41908675,"size":1,"condition":115,"price":126.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55496939,"bid_size":231,"bid_exchange":29,"bid":13.15,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55497815,"open":9.13,"high":13.16,"low":9.13,"close":13.16,"volume":9851328,"count":90200,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55497815,"sequence":41908690,"size":7,"condition":115,"price":13.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHE"},"quote":{"ms_of_day":55494002,"bid_size":123,"bid_exchange":29,"bid":39.82,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":39.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHE"},"ohlc":{"ms_of_day":55497801,"open":37.72,"high":43.0,"low":36.0,"close":39.82,"volume":3835062,"count":56903,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHE"},"trade":{"ms_of_day":55497801,"sequence":41908678,"size":1,"condition":115,"price":39.8255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXDT"},"quote":{"ms_of_day":55434044,"bid_size":140,"bid_exchange":29,"bid":3.96,"bid_condition":0,"ask_size":293,"ask_exchange":29,"ask":3.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXDT"},"ohlc":{"ms_of_day":55497795,"open":4.55,"high":4.74,"low":3.94,"close":3.96,"volume":377836,"count":3598,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXDT"},"trade":{"ms_of_day":55497795,"sequence":41908676,"size":19,"condition":115,"price":3.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55454271,"bid_size":62,"bid_exchange":29,"bid":14.66,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":14.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55497814,"open":16.57,"high":16.73,"low":12.96,"close":14.67,"volume":16329284,"count":131152,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55497814,"sequence":41908687,"size":10,"condition":115,"price":14.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXN"},"quote":{"ms_of_day":55497786,"bid_size":133,"bid_exchange":29,"bid":7.67,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":7.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXN"},"ohlc":{"ms_of_day":55497802,"open":7.4,"high":9.04,"low":6.93,"close":7.68,"volume":1602146,"count":17444,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXN"},"trade":{"ms_of_day":55497802,"sequence":41908680,"size":100,"condition":0,"price":7.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"quote":{"ms_of_day":55497221,"bid_size":28,"bid_exchange":29,"bid":91.47,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":91.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"ohlc":{"ms_of_day":55497802,"open":90.01,"high":98.57,"low":87.67,"close":91.45,"volume":3715135,"count":59064,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"trade":{"ms_of_day":55497802,"sequence":41908679,"size":100,"condition":0,"price":91.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMY"},"quote":{"ms_of_day":55493219,"bid_size":956,"bid_exchange":29,"bid":12.81,"bid_condition":0,"ask_size":432,"ask_exchange":29,"ask":12.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMY"},"ohlc":{"ms_of_day":55497815,"open":10.27,"high":12.93,"low":9.92,"close":12.81,"volume":16152418,"count":76086,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMY"},"trade":{"ms_of_day":55497815,"sequence":41908689,"size":120,"condition":0,"price":12.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"quote":{"ms_of_day":55495355,"bid_size":367,"bid_exchange":29,"bid":24.74,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":24.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"ohlc":{"ms_of_day":55497812,"open":24.7,"high":26.05,"low":24.5,"close":24.75,"volume":261216,"count":7730,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"trade":{"ms_of_day":55497812,"sequence":41908685,"size":4,"condition":115,"price":24.7571,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"quote":{"ms_of_day":55496207,"bid_size":207,"bid_exchange":29,"bid":102.76,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":102.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"ohlc":{"ms_of_day":55497812,"open":98.23,"high":107.45,"low":95.09,"close":102.79,"volume":10855296,"count":160637,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"trade":{"ms_of_day":55497812,"sequence":41908686,"size":21,"condition":115,"price":102.7949,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRCT"},"quote":{"ms_of_day":55457834,"bid_size":1125,"bid_exchange":29,"bid":5.24,"bid_condition":0,"ask_size":163,"ask_exchange":29,"ask":5.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRCT"},"ohlc":{"ms_of_day":55497821,"open":5.41,"high":5.71,"low":5.08,"close":5.24,"volume":2335328,"count":25850,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRCT"},"trade":{"ms_of_day":55497821,"sequence":41908694,"size":2,"condition":115,"price":5.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDY"},"quote":{"ms_of_day":55488949,"bid_size":2,"bid_exchange":29,"bid":507.3,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":507.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDY"},"ohlc":{"ms_of_day":55497821,"open":516.84,"high":521.49,"low":472.88,"close":507.51,"volume":1095169,"count":57621,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDY"},"trade":{"ms_of_day":55497821,"sequence":41908695,"size":1,"condition":115,"price":507.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXN"},"quote":{"ms_of_day":55497786,"bid_size":133,"bid_exchange":29,"bid":7.67,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":7.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXN"},"ohlc":{"ms_of_day":55497817,"open":7.4,"high":9.04,"low":6.93,"close":7.68,"volume":1602246,"count":17445,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXN"},"trade":{"ms_of_day":55497817,"sequence":41908691,"size":100,"condition":0,"price":7.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"quote":{"ms_of_day":55496573,"bid_size":112,"bid_exchange":29,"bid":381.91,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":382.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"ohlc":{"ms_of_day":55497820,"open":366.38,"high":388.38,"low":358.0,"close":382.05,"volume":1601460,"count":37114,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"trade":{"ms_of_day":55497820,"sequence":41908693,"size":9,"condition":115,"price":382.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55494487,"bid_size":208,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":38.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55497819,"open":38.0,"high":41.5,"low":37.46,"close":38.76,"volume":3156886,"count":56097,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55497819,"sequence":41908692,"size":12,"condition":115,"price":38.7682,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDY"},"quote":{"ms_of_day":55488949,"bid_size":2,"bid_exchange":29,"bid":507.3,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":507.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDY"},"ohlc":{"ms_of_day":55497822,"open":516.84,"high":521.49,"low":472.88,"close":507.51,"volume":1095170,"count":57622,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDY"},"trade":{"ms_of_day":55497822,"sequence":41908696,"size":1,"condition":115,"price":507.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496973,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":421,"ask_exchange":29,"ask":4.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55497834,"open":0.6689,"high":6.66,"low":0.65,"close":4.065,"volume":28274618,"count":105369,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55497834,"sequence":41908701,"size":500,"condition":0,"price":4.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55496155,"bid_size":6,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55497833,"open":71.07,"high":74.41,"low":63.58,"close":68.57,"volume":13502094,"count":152477,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55497833,"sequence":41908700,"size":1,"condition":115,"price":68.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55496170,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55497828,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241426486,"count":411961,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55497828,"sequence":41908698,"size":45,"condition":115,"price":24.976,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYD"},"quote":{"ms_of_day":55483125,"bid_size":133,"bid_exchange":29,"bid":67.98,"bid_condition":0,"ask_size":236,"ask_exchange":29,"ask":68.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYD"},"ohlc":{"ms_of_day":55497832,"open":71.79,"high":76.0,"low":65.42,"close":68.04,"volume":1864271,"count":42384,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYD"},"trade":{"ms_of_day":55497832,"sequence":41908699,"size":100,"condition":0,"price":68.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"quote":{"ms_of_day":55495925,"bid_size":737,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":2908,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"ohlc":{"ms_of_day":55497838,"open":6.64,"high":6.858,"low":5.88,"close":6.5,"volume":29686483,"count":115454,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"trade":{"ms_of_day":55497838,"sequence":41908705,"size":1551,"condition":0,"price":6.5001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"quote":{"ms_of_day":55497530,"bid_size":102,"bid_exchange":29,"bid":38.02,"bid_condition":0,"ask_size":237,"ask_exchange":29,"ask":38.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"ohlc":{"ms_of_day":55497839,"open":38.72,"high":39.98,"low":36.34,"close":38.03,"volume":2872525,"count":46087,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"trade":{"ms_of_day":55497839,"sequence":41908706,"size":100,"condition":0,"price":38.038,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496602,"bid_size":527,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55497837,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35932252,"count":385574,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55497837,"sequence":41908703,"size":100,"condition":0,"price":72.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"quote":{"ms_of_day":55495251,"bid_size":245,"bid_exchange":29,"bid":37.57,"bid_condition":0,"ask_size":788,"ask_exchange":29,"ask":37.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"ohlc":{"ms_of_day":55497837,"open":35.83,"high":37.87,"low":34.01,"close":37.57,"volume":7218909,"count":83553,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"trade":{"ms_of_day":55497837,"sequence":41908704,"size":100,"condition":0,"price":37.575,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNF"},"quote":{"ms_of_day":55497497,"bid_size":290,"bid_exchange":29,"bid":64.95,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":65.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNF"},"ohlc":{"ms_of_day":55497826,"open":63.91,"high":66.5,"low":57.13,"close":65.0,"volume":2394111,"count":37657,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNF"},"trade":{"ms_of_day":55497826,"sequence":41908697,"size":15,"condition":115,"price":65.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIC"},"quote":{"ms_of_day":55486414,"bid_size":23786,"bid_exchange":29,"bid":7.87,"bid_condition":0,"ask_size":26290,"ask_exchange":29,"ask":7.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIC"},"ohlc":{"ms_of_day":55497842,"open":8.59,"high":8.67,"low":7.81,"close":7.87,"volume":105654900,"count":116578,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIC"},"trade":{"ms_of_day":55497842,"sequence":41908708,"size":100,"condition":0,"price":7.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55497772,"bid_size":500,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":508,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55497841,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49383856,"count":450584,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55497841,"sequence":41908707,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55496598,"bid_size":23879,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16452,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55497835,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393970079,"count":486811,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55497835,"sequence":41908702,"size":200,"condition":0,"price":9.9799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAII"},"quote":{"ms_of_day":55440703,"bid_size":14,"bid_exchange":29,"bid":3.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":3.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAII"},"ohlc":{"ms_of_day":55497844,"open":3.96,"high":4.04,"low":3.38,"close":3.48,"volume":57563,"count":449,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAII"},"trade":{"ms_of_day":55497844,"sequence":41908710,"size":1,"condition":115,"price":3.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHLS"},"quote":{"ms_of_day":55475496,"bid_size":5890,"bid_exchange":29,"bid":3.37,"bid_condition":0,"ask_size":2728,"ask_exchange":29,"ask":3.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHLS"},"ohlc":{"ms_of_day":55497843,"open":2.85,"high":3.56,"low":2.73,"close":3.37,"volume":17254403,"count":51199,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHLS"},"trade":{"ms_of_day":55497843,"sequence":41908709,"size":200,"condition":4,"price":3.3792,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55497775,"bid_size":102,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":328.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55497845,"open":296.3,"high":343.78,"low":247.09,"close":328.04,"volume":74518172,"count":815269,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55497845,"sequence":41908712,"size":8,"condition":115,"price":328.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHU"},"quote":{"ms_of_day":55494617,"bid_size":163,"bid_exchange":29,"bid":16.47,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":16.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHU"},"ohlc":{"ms_of_day":55497849,"open":18.19,"high":18.61,"low":15.72,"close":16.47,"volume":2095137,"count":27367,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHU"},"trade":{"ms_of_day":55497849,"sequence":41908717,"size":80,"condition":115,"price":16.4712,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"quote":{"ms_of_day":55497612,"bid_size":18033,"bid_exchange":29,"bid":34.83,"bid_condition":0,"ask_size":14700,"ask_exchange":29,"ask":34.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"ohlc":{"ms_of_day":55497849,"open":35.05,"high":35.78,"low":34.4,"close":34.83,"volume":40175378,"count":90659,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"trade":{"ms_of_day":55497849,"sequence":41908718,"size":700,"condition":0,"price":34.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55497775,"bid_size":102,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":328.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55497850,"open":296.3,"high":343.78,"low":247.09,"close":328.03,"volume":74518257,"count":815270,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55497850,"sequence":41908720,"size":85,"condition":115,"price":328.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"quote":{"ms_of_day":55484575,"bid_size":50,"bid_exchange":29,"bid":33.41,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":33.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"ohlc":{"ms_of_day":55497852,"open":31.51,"high":34.99,"low":29.01,"close":33.41,"volume":2878391,"count":69083,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"trade":{"ms_of_day":55497852,"sequence":41908722,"size":3,"condition":115,"price":33.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"quote":{"ms_of_day":55493229,"bid_size":3,"bid_exchange":29,"bid":71.42,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":71.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"ohlc":{"ms_of_day":55497857,"open":72.01,"high":73.12,"low":70.32,"close":71.42,"volume":6715833,"count":81492,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"trade":{"ms_of_day":55497857,"sequence":41908726,"size":20,"condition":115,"price":71.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55497701,"bid_size":149,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":348,"ask_exchange":29,"ask":279.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55497845,"open":275.25,"high":391.03,"low":168.5,"close":278.97,"volume":581404899,"count":6833756,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55497845,"sequence":41908713,"size":1,"condition":115,"price":278.9772,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KN"},"quote":{"ms_of_day":55491328,"bid_size":217,"bid_exchange":29,"bid":15.98,"bid_condition":0,"ask_size":429,"ask_exchange":29,"ask":15.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KN"},"ohlc":{"ms_of_day":55497846,"open":15.26,"high":16.435,"low":15.26,"close":15.985,"volume":629779,"count":13402,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KN"},"trade":{"ms_of_day":55497846,"sequence":41908714,"size":33,"condition":115,"price":15.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VKTX"},"quote":{"ms_of_day":55497743,"bid_size":48,"bid_exchange":29,"bid":26.55,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":26.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VKTX"},"ohlc":{"ms_of_day":55497846,"open":30.8,"high":31.07,"low":26.06,"close":26.57,"volume":3937835,"count":35166,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VKTX"},"trade":{"ms_of_day":55497846,"sequence":41908716,"size":7,"condition":115,"price":26.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KN"},"quote":{"ms_of_day":55491328,"bid_size":217,"bid_exchange":29,"bid":15.98,"bid_condition":0,"ask_size":429,"ask_exchange":29,"ask":15.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KN"},"ohlc":{"ms_of_day":55497846,"open":15.26,"high":16.435,"low":15.26,"close":15.985,"volume":629792,"count":13403,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KN"},"trade":{"ms_of_day":55497846,"sequence":41908715,"size":13,"condition":115,"price":15.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XAIX"},"quote":{"ms_of_day":55488474,"bid_size":100,"bid_exchange":29,"bid":32.52,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":32.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XAIX"},"ohlc":{"ms_of_day":55497845,"open":31.27,"high":32.8,"low":29.97,"close":32.58,"volume":57567,"count":726,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XAIX"},"trade":{"ms_of_day":55497845,"sequence":41908711,"size":38,"condition":115,"price":32.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"quote":{"ms_of_day":55493592,"bid_size":100,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"ohlc":{"ms_of_day":55497851,"open":8.28,"high":9.178,"low":7.63,"close":8.631,"volume":7624197,"count":85753,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"trade":{"ms_of_day":55497851,"sequence":41908721,"size":2,"condition":115,"price":8.6313,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KN"},"quote":{"ms_of_day":55491328,"bid_size":217,"bid_exchange":29,"bid":15.98,"bid_condition":0,"ask_size":429,"ask_exchange":29,"ask":15.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KN"},"ohlc":{"ms_of_day":55497850,"open":15.26,"high":16.435,"low":15.26,"close":15.985,"volume":629802,"count":13404,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KN"},"trade":{"ms_of_day":55497850,"sequence":41908719,"size":10,"condition":115,"price":15.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTUM"},"quote":{"ms_of_day":55488637,"bid_size":100,"bid_exchange":29,"bid":77.47,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":77.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTUM"},"ohlc":{"ms_of_day":55497852,"open":77.32,"high":82.17,"low":72.29,"close":77.5,"volume":1426792,"count":23318,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTUM"},"trade":{"ms_of_day":55497852,"sequence":41908723,"size":4,"condition":115,"price":77.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55491864,"bid_size":220,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":70.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55497852,"open":86.51,"high":90.51,"low":69.82,"close":69.98,"volume":11051740,"count":136082,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55497852,"sequence":41908724,"size":200,"condition":0,"price":69.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"quote":{"ms_of_day":55497250,"bid_size":2663,"bid_exchange":29,"bid":7.75,"bid_condition":0,"ask_size":799,"ask_exchange":29,"ask":7.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"ohlc":{"ms_of_day":55497857,"open":6.99,"high":7.93,"low":5.02,"close":7.76,"volume":19093726,"count":111327,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"trade":{"ms_of_day":55497857,"sequence":41908728,"size":100,"condition":0,"price":7.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNA"},"quote":{"ms_of_day":55462314,"bid_size":882,"bid_exchange":29,"bid":6.65,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":6.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNA"},"ohlc":{"ms_of_day":55497852,"open":8.4,"high":9.2,"low":6.49,"close":6.65,"volume":2751861,"count":25823,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNA"},"trade":{"ms_of_day":55497852,"sequence":41908725,"size":20,"condition":115,"price":6.6587,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTGT"},"quote":{"ms_of_day":55478221,"bid_size":117,"bid_exchange":29,"bid":15.11,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":15.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTGT"},"ohlc":{"ms_of_day":55497859,"open":14.55,"high":15.56,"low":13.5,"close":15.11,"volume":1185307,"count":13720,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTGT"},"trade":{"ms_of_day":55497859,"sequence":41908730,"size":1,"condition":96,"price":15.112,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGS"},"quote":{"ms_of_day":55478398,"bid_size":20,"bid_exchange":29,"bid":95.55,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":95.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGS"},"ohlc":{"ms_of_day":55497858,"open":95.51,"high":107.0,"low":87.17,"close":95.76,"volume":3940522,"count":81518,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGS"},"trade":{"ms_of_day":55497858,"sequence":41908729,"size":1,"condition":115,"price":95.761,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"quote":{"ms_of_day":55493229,"bid_size":3,"bid_exchange":29,"bid":71.42,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":71.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"ohlc":{"ms_of_day":55497857,"open":72.01,"high":73.12,"low":70.32,"close":71.42,"volume":6715835,"count":81493,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"trade":{"ms_of_day":55497857,"sequence":41908727,"size":2,"condition":115,"price":71.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55497848,"bid_size":120,"bid_exchange":29,"bid":569.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55497860,"open":561.44,"high":604.52,"low":500.94,"close":569.79,"volume":467993750,"count":3986464,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55497860,"sequence":41908732,"size":1,"condition":115,"price":569.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTH"},"quote":{"ms_of_day":55478220,"bid_size":105,"bid_exchange":29,"bid":31.22,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":31.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTH"},"ohlc":{"ms_of_day":55497861,"open":32.0,"high":32.64,"low":30.49,"close":31.24,"volume":420958,"count":14023,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTH"},"trade":{"ms_of_day":55497861,"sequence":41908735,"size":4,"condition":115,"price":31.2409,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPH"},"quote":{"ms_of_day":55475649,"bid_size":105,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":21.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPH"},"ohlc":{"ms_of_day":55497861,"open":20.0,"high":21.29,"low":19.75,"close":21.14,"volume":387232,"count":4178,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPH"},"trade":{"ms_of_day":55497861,"sequence":41908733,"size":100,"condition":0,"price":21.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSR"},"quote":{"ms_of_day":55495949,"bid_size":12,"bid_exchange":29,"bid":68.7,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":68.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSR"},"ohlc":{"ms_of_day":55497861,"open":69.0,"high":71.9,"low":65.0,"close":68.72,"volume":6260463,"count":84673,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSR"},"trade":{"ms_of_day":55497861,"sequence":41908737,"size":80,"condition":115,"price":68.727,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"quote":{"ms_of_day":55496279,"bid_size":529,"bid_exchange":29,"bid":27.09,"bid_condition":0,"ask_size":929,"ask_exchange":29,"ask":27.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"ohlc":{"ms_of_day":55497861,"open":32.5,"high":33.21,"low":24.96,"close":27.09,"volume":6395284,"count":79879,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"trade":{"ms_of_day":55497861,"sequence":41908738,"size":100,"condition":0,"price":27.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55496536,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55497868,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3765393,"count":33330,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55497868,"sequence":41908747,"size":281,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55497813,"bid_size":1004,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55497862,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57692526,"count":416340,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55497862,"sequence":41908739,"size":100,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZETA"},"quote":{"ms_of_day":55489255,"bid_size":308,"bid_exchange":29,"bid":14.44,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZETA"},"ohlc":{"ms_of_day":55497862,"open":16.8,"high":16.99,"low":13.56,"close":14.45,"volume":22561969,"count":220824,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZETA"},"trade":{"ms_of_day":55497862,"sequence":41908741,"size":50,"condition":115,"price":14.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55497647,"bid_size":2299,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":727,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55497863,"open":43.05,"high":46.2,"low":41.078,"close":45.035,"volume":59538239,"count":381250,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55497863,"sequence":41908742,"size":100,"condition":0,"price":45.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55497612,"bid_size":600,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":632,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55497864,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203301219,"count":1038858,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55497864,"sequence":41908743,"size":100,"condition":0,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55497612,"bid_size":600,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":632,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55497864,"open":41.93,"high":43.389,"low":35.03,"close":35.49,"volume":203301221,"count":1038859,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55497864,"sequence":41908744,"size":2,"condition":115,"price":35.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55496115,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55497867,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25677453,"count":206288,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55497867,"sequence":41908745,"size":33,"condition":115,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTUM"},"quote":{"ms_of_day":55488637,"bid_size":100,"bid_exchange":29,"bid":77.47,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":77.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTUM"},"ohlc":{"ms_of_day":55497860,"open":77.32,"high":82.17,"low":72.29,"close":77.5,"volume":1426793,"count":23319,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTUM"},"trade":{"ms_of_day":55497860,"sequence":41908731,"size":1,"condition":115,"price":77.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSB"},"quote":{"ms_of_day":55496467,"bid_size":100,"bid_exchange":29,"bid":93.95,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":94.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSB"},"ohlc":{"ms_of_day":55497861,"open":99.9,"high":103.45,"low":90.25,"close":93.98,"volume":721133,"count":25210,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSB"},"trade":{"ms_of_day":55497861,"sequence":41908734,"size":1,"condition":115,"price":93.9845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55497612,"bid_size":26,"bid_exchange":29,"bid":207.22,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55497861,"open":202.0,"high":208.55,"low":189.37,"close":207.25,"volume":6560213,"count":101779,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55497861,"sequence":41908736,"size":50,"condition":115,"price":207.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"quote":{"ms_of_day":55493746,"bid_size":210,"bid_exchange":29,"bid":157.95,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":158.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"ohlc":{"ms_of_day":55497862,"open":174.0,"high":177.31,"low":145.55,"close":157.96,"volume":21434585,"count":332094,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"trade":{"ms_of_day":55497862,"sequence":41908740,"size":2,"condition":115,"price":157.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55497188,"bid_size":39,"bid_exchange":29,"bid":110.94,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55497870,"open":119.0,"high":120.99,"low":110.42,"close":110.95,"volume":13239093,"count":231151,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55497870,"sequence":41908750,"size":100,"condition":0,"price":110.958,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55496115,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55497867,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25677520,"count":206289,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55497867,"sequence":41908746,"size":67,"condition":115,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGO"},"quote":{"ms_of_day":55483229,"bid_size":100,"bid_exchange":29,"bid":30.42,"bid_condition":0,"ask_size":214,"ask_exchange":29,"ask":30.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGO"},"ohlc":{"ms_of_day":55497870,"open":25.69,"high":31.99,"low":25.45,"close":30.45,"volume":6499924,"count":51475,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGO"},"trade":{"ms_of_day":55497870,"sequence":41908749,"size":100,"condition":4,"price":30.451,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55497760,"bid_size":300,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55497872,"open":124.56,"high":149.019,"low":87.514,"close":112.785,"volume":1947819604,"count":10741929,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55497872,"sequence":41908752,"size":210,"condition":0,"price":112.7856,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"quote":{"ms_of_day":55496916,"bid_size":2300,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":5766,"ask_exchange":29,"ask":1.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"ohlc":{"ms_of_day":55497878,"open":1.23,"high":1.38,"low":1.18,"close":1.26,"volume":12867624,"count":16802,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"trade":{"ms_of_day":55497878,"sequence":41908754,"size":100,"condition":0,"price":1.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"quote":{"ms_of_day":55494830,"bid_size":2,"bid_exchange":29,"bid":161.11,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":161.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"ohlc":{"ms_of_day":55497873,"open":189.9,"high":189.9,"low":159.67,"close":161.214,"volume":1075623,"count":37924,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"trade":{"ms_of_day":55497873,"sequence":41908753,"size":1,"condition":115,"price":161.2145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55496536,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55497868,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3765417,"count":33331,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55497868,"sequence":41908748,"size":24,"condition":96,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"quote":{"ms_of_day":55497759,"bid_size":1638,"bid_exchange":29,"bid":34.2,"bid_condition":0,"ask_size":3070,"ask_exchange":29,"ask":34.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"ohlc":{"ms_of_day":55497871,"open":34.3,"high":39.0,"low":31.67,"close":34.2,"volume":103284430,"count":363486,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"trade":{"ms_of_day":55497871,"sequence":41908751,"size":31,"condition":115,"price":34.2061,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXN"},"quote":{"ms_of_day":55497786,"bid_size":133,"bid_exchange":29,"bid":7.67,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":7.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXN"},"ohlc":{"ms_of_day":55497884,"open":7.4,"high":9.04,"low":6.93,"close":7.68,"volume":1602267,"count":17446,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXN"},"trade":{"ms_of_day":55497884,"sequence":41908759,"size":21,"condition":115,"price":7.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"quote":{"ms_of_day":55494518,"bid_size":211,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":295,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"ohlc":{"ms_of_day":55497878,"open":16.47,"high":17.97,"low":13.35,"close":16.03,"volume":24622590,"count":189443,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"trade":{"ms_of_day":55497878,"sequence":41908755,"size":36,"condition":96,"price":16.0331,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55497661,"bid_size":500,"bid_exchange":29,"bid":46.41,"bid_condition":0,"ask_size":480,"ask_exchange":29,"ask":46.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55497886,"open":55.8,"high":57.1,"low":44.23,"close":46.43,"volume":46652218,"count":469032,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55497886,"sequence":41908761,"size":1,"condition":115,"price":46.4371,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55494731,"bid_size":108,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55497887,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22239762,"count":192049,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55497887,"sequence":41908763,"size":10,"condition":115,"price":31.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55497887,"bid_size":500,"bid_exchange":29,"bid":46.41,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":46.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55497889,"open":55.8,"high":57.1,"low":44.23,"close":46.43,"volume":46652318,"count":469033,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55497889,"sequence":41908765,"size":100,"condition":0,"price":46.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXN"},"quote":{"ms_of_day":55497786,"bid_size":133,"bid_exchange":29,"bid":7.67,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":7.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXN"},"ohlc":{"ms_of_day":55497885,"open":7.4,"high":9.04,"low":6.93,"close":7.68,"volume":1602367,"count":17447,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXN"},"trade":{"ms_of_day":55497885,"sequence":41908760,"size":100,"condition":0,"price":7.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"quote":{"ms_of_day":55497110,"bid_size":1110,"bid_exchange":29,"bid":17.27,"bid_condition":0,"ask_size":387,"ask_exchange":29,"ask":17.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"ohlc":{"ms_of_day":55497886,"open":21.68,"high":22.14,"low":16.48,"close":17.28,"volume":16037042,"count":108146,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"trade":{"ms_of_day":55497886,"sequence":41908762,"size":6,"condition":96,"price":17.2841,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55497780,"bid_size":32,"bid_exchange":29,"bid":91.76,"bid_condition":0,"ask_size":234,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55497890,"open":75.63,"high":97.3,"low":73.45,"close":91.77,"volume":276978908,"count":1851831,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55497890,"sequence":41908768,"size":100,"condition":0,"price":91.7766,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"quote":{"ms_of_day":55497198,"bid_size":161,"bid_exchange":29,"bid":60.27,"bid_condition":0,"ask_size":354,"ask_exchange":29,"ask":60.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"ohlc":{"ms_of_day":55497892,"open":58.13,"high":67.38,"low":57.22,"close":60.28,"volume":9884851,"count":110378,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"trade":{"ms_of_day":55497892,"sequence":41908772,"size":200,"condition":0,"price":60.28,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55497848,"bid_size":13,"bid_exchange":29,"bid":136.25,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55497879,"open":133.48,"high":151.75,"low":126.75,"close":136.25,"volume":92580727,"count":980735,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55497879,"sequence":41908756,"size":68,"condition":115,"price":136.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55497848,"bid_size":13,"bid_exchange":29,"bid":136.25,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55497883,"open":133.48,"high":151.75,"low":126.75,"close":136.25,"volume":92580747,"count":980736,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55497883,"sequence":41908757,"size":20,"condition":115,"price":136.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55488545,"bid_size":100,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":475,"ask_exchange":29,"ask":96.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55497884,"open":102.75,"high":108.0,"low":80.66,"close":96.61,"volume":16539449,"count":257915,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55497884,"sequence":41908758,"size":4,"condition":115,"price":96.6172,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55497848,"bid_size":120,"bid_exchange":29,"bid":569.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55497888,"open":561.44,"high":604.52,"low":500.94,"close":569.79,"volume":467993752,"count":3986465,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55497888,"sequence":41908764,"size":2,"condition":115,"price":569.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"quote":{"ms_of_day":55493463,"bid_size":500,"bid_exchange":29,"bid":35.72,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":35.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"ohlc":{"ms_of_day":55497890,"open":33.23,"high":35.92,"low":33.22,"close":35.71,"volume":8433969,"count":88510,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"trade":{"ms_of_day":55497890,"sequence":41908766,"size":2,"condition":96,"price":35.7109,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"quote":{"ms_of_day":55497283,"bid_size":30,"bid_exchange":29,"bid":53.86,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":53.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"ohlc":{"ms_of_day":55497890,"open":50.39,"high":54.89,"low":48.58,"close":53.862,"volume":2171786,"count":31910,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXNM"},"trade":{"ms_of_day":55497890,"sequence":41908767,"size":100,"condition":0,"price":53.862,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55496586,"bid_size":3112,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55497890,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67412665,"count":341991,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55497890,"sequence":41908769,"size":100,"condition":0,"price":23.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"quote":{"ms_of_day":55497777,"bid_size":366,"bid_exchange":29,"bid":4.33,"bid_condition":0,"ask_size":898,"ask_exchange":29,"ask":4.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"ohlc":{"ms_of_day":55497895,"open":4.76,"high":5.31,"low":4.22,"close":4.34,"volume":934493,"count":9443,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"trade":{"ms_of_day":55497895,"sequence":41908779,"size":100,"condition":0,"price":4.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CROX"},"quote":{"ms_of_day":55470270,"bid_size":107,"bid_exchange":29,"bid":110.88,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CROX"},"ohlc":{"ms_of_day":55497892,"open":100.41,"high":113.63,"low":97.5,"close":110.9,"volume":3750589,"count":65076,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CROX"},"trade":{"ms_of_day":55497892,"sequence":41908774,"size":100,"condition":4,"price":110.9067,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55496586,"bid_size":3112,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55497890,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67412765,"count":341992,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55497890,"sequence":41908770,"size":100,"condition":0,"price":23.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"quote":{"ms_of_day":55495449,"bid_size":120,"bid_exchange":29,"bid":45.08,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":45.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"ohlc":{"ms_of_day":55497892,"open":44.23,"high":47.0,"low":41.01,"close":45.06,"volume":4452088,"count":59084,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"trade":{"ms_of_day":55497892,"sequence":41908773,"size":34,"condition":115,"price":45.0631,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55494731,"bid_size":108,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55497893,"open":27.4,"high":31.35,"low":24.76,"close":31.33,"volume":22239862,"count":192050,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55497893,"sequence":41908777,"size":100,"condition":0,"price":31.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55494809,"bid_size":35,"bid_exchange":29,"bid":155.0,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":155.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55497891,"open":150.67,"high":157.0,"low":130.32,"close":154.96,"volume":8767323,"count":111070,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55497891,"sequence":41908771,"size":1,"condition":96,"price":154.9692,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"quote":{"ms_of_day":55495449,"bid_size":120,"bid_exchange":29,"bid":45.08,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":45.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"ohlc":{"ms_of_day":55497892,"open":44.23,"high":47.0,"low":41.01,"close":45.06,"volume":4452092,"count":59085,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"trade":{"ms_of_day":55497892,"sequence":41908775,"size":4,"condition":115,"price":45.0631,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"quote":{"ms_of_day":55493200,"bid_size":552,"bid_exchange":29,"bid":31.63,"bid_condition":0,"ask_size":510,"ask_exchange":29,"ask":31.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"ohlc":{"ms_of_day":55497906,"open":26.29,"high":32.95,"low":25.04,"close":31.64,"volume":14558371,"count":147791,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"trade":{"ms_of_day":55497906,"sequence":41908787,"size":100,"condition":0,"price":31.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55497894,"open":0.6416,"high":9.86,"low":0.52,"close":5.76,"volume":121856,"count":11147,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55497894,"sequence":41908778,"size":1,"condition":115,"price":5.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55486383,"bid_size":294,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":1169,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55497909,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2489407,"count":24831,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55497909,"sequence":41908789,"size":100,"condition":4,"price":17.7573,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"quote":{"ms_of_day":55495187,"bid_size":1029,"bid_exchange":29,"bid":10.67,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":10.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"ohlc":{"ms_of_day":55497893,"open":11.1,"high":11.34,"low":10.61,"close":10.67,"volume":2262189,"count":13517,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"trade":{"ms_of_day":55497893,"sequence":41908776,"size":100,"condition":0,"price":10.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIO"},"quote":{"ms_of_day":55495363,"bid_size":658,"bid_exchange":29,"bid":62.51,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":62.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIO"},"ohlc":{"ms_of_day":55497916,"open":64.86,"high":64.89,"low":60.34,"close":62.51,"volume":17235138,"count":209465,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIO"},"trade":{"ms_of_day":55497916,"sequence":41908795,"size":8,"condition":115,"price":62.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"quote":{"ms_of_day":55497221,"bid_size":28,"bid_exchange":29,"bid":91.47,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":91.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"ohlc":{"ms_of_day":55497899,"open":90.01,"high":98.57,"low":87.67,"close":91.48,"volume":3715210,"count":59065,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"trade":{"ms_of_day":55497899,"sequence":41908783,"size":75,"condition":115,"price":91.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55497493,"bid_size":22719,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":11305,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55497896,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697773121,"count":1313769,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55497896,"sequence":41908780,"size":1,"condition":115,"price":11.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKNG"},"quote":{"ms_of_day":55435421,"bid_size":1,"bid_exchange":29,"bid":4779.54,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":4786.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKNG"},"ohlc":{"ms_of_day":55497908,"open":4865.0,"high":4915.0,"low":4245.0,"close":4781.99,"volume":1684102,"count":121231,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKNG"},"trade":{"ms_of_day":55497908,"sequence":41908788,"size":2,"condition":115,"price":4781.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXN"},"quote":{"ms_of_day":55497786,"bid_size":133,"bid_exchange":29,"bid":7.67,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":7.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXN"},"ohlc":{"ms_of_day":55497918,"open":7.4,"high":9.04,"low":6.93,"close":7.68,"volume":1602446,"count":17448,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXN"},"trade":{"ms_of_day":55497918,"sequence":41908796,"size":79,"condition":115,"price":7.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CROX"},"quote":{"ms_of_day":55470270,"bid_size":107,"bid_exchange":29,"bid":110.88,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CROX"},"ohlc":{"ms_of_day":55497898,"open":100.41,"high":113.63,"low":97.5,"close":110.89,"volume":3750689,"count":65077,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CROX"},"trade":{"ms_of_day":55497898,"sequence":41908781,"size":100,"condition":0,"price":110.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"quote":{"ms_of_day":55495481,"bid_size":140,"bid_exchange":29,"bid":30.34,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":30.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"ohlc":{"ms_of_day":55497899,"open":30.12,"high":30.52,"low":28.71,"close":30.34,"volume":6932490,"count":112745,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"trade":{"ms_of_day":55497899,"sequence":41908785,"size":1,"condition":115,"price":30.3485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CROX"},"quote":{"ms_of_day":55470270,"bid_size":107,"bid_exchange":29,"bid":110.88,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CROX"},"ohlc":{"ms_of_day":55497899,"open":100.41,"high":113.63,"low":97.5,"close":110.9,"volume":3750711,"count":65078,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CROX"},"trade":{"ms_of_day":55497899,"sequence":41908782,"size":22,"condition":96,"price":110.9075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"quote":{"ms_of_day":55496621,"bid_size":308,"bid_exchange":29,"bid":16.59,"bid_condition":0,"ask_size":504,"ask_exchange":29,"ask":16.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"ohlc":{"ms_of_day":55497918,"open":14.71,"high":19.68,"low":14.0,"close":16.6,"volume":33803314,"count":310535,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"trade":{"ms_of_day":55497918,"sequence":41908797,"size":200,"condition":0,"price":16.6099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55497760,"bid_size":300,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55497914,"open":124.56,"high":149.019,"low":87.514,"close":112.785,"volume":1947819704,"count":10741930,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55497914,"sequence":41908792,"size":100,"condition":0,"price":112.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"quote":{"ms_of_day":55497221,"bid_size":28,"bid_exchange":29,"bid":91.47,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":91.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"ohlc":{"ms_of_day":55497900,"open":90.01,"high":98.57,"low":87.67,"close":91.48,"volume":3715230,"count":59066,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"trade":{"ms_of_day":55497900,"sequence":41908786,"size":20,"condition":96,"price":91.4883,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"quote":{"ms_of_day":55493842,"bid_size":13454,"bid_exchange":29,"bid":2.02,"bid_condition":0,"ask_size":4951,"ask_exchange":29,"ask":2.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"ohlc":{"ms_of_day":55497899,"open":3.44,"high":3.49,"low":2.0,"close":2.03,"volume":10994400,"count":40654,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"trade":{"ms_of_day":55497899,"sequence":41908784,"size":200,"condition":0,"price":2.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"quote":{"ms_of_day":55477232,"bid_size":202,"bid_exchange":29,"bid":6.25,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":6.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"ohlc":{"ms_of_day":55497914,"open":4.57,"high":8.08,"low":4.49,"close":6.25,"volume":11862796,"count":50759,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"trade":{"ms_of_day":55497914,"sequence":41908793,"size":7,"condition":115,"price":6.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"quote":{"ms_of_day":55497916,"bid_size":737,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":2508,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"ohlc":{"ms_of_day":55497928,"open":6.64,"high":6.858,"low":5.88,"close":6.505,"volume":29686503,"count":115455,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"trade":{"ms_of_day":55497928,"sequence":41908813,"size":20,"condition":115,"price":6.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"quote":{"ms_of_day":55496319,"bid_size":5187,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6556,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"ohlc":{"ms_of_day":55497916,"open":2.47,"high":3.42,"low":2.315,"close":3.13,"volume":30250214,"count":88743,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"trade":{"ms_of_day":55497916,"sequence":41908794,"size":200,"condition":0,"price":3.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55497263,"bid_size":15,"bid_exchange":29,"bid":607.63,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":607.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55497912,"open":646.08,"high":704.19,"low":562.53,"close":607.73,"volume":73173355,"count":1242126,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55497912,"sequence":41908790,"size":1,"condition":115,"price":607.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55497701,"bid_size":149,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":348,"ask_exchange":29,"ask":279.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55497913,"open":275.25,"high":391.03,"low":168.5,"close":278.95,"volume":581404904,"count":6833757,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55497913,"sequence":41908791,"size":5,"condition":115,"price":278.9504,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"quote":{"ms_of_day":55497919,"bid_size":200,"bid_exchange":29,"bid":6.24,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":6.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"ohlc":{"ms_of_day":55497919,"open":4.57,"high":8.08,"low":4.49,"close":6.25,"volume":11862797,"count":50760,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"trade":{"ms_of_day":55497919,"sequence":41908799,"size":1,"condition":115,"price":6.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55491589,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55497921,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776974,"count":203939,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55497921,"sequence":41908806,"size":10,"condition":115,"price":55.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"quote":{"ms_of_day":55497919,"bid_size":200,"bid_exchange":29,"bid":6.24,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":6.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"ohlc":{"ms_of_day":55497919,"open":4.57,"high":8.08,"low":4.49,"close":6.25,"volume":11862897,"count":50761,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"trade":{"ms_of_day":55497919,"sequence":41908800,"size":100,"condition":0,"price":6.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"quote":{"ms_of_day":55497919,"bid_size":200,"bid_exchange":29,"bid":6.24,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":6.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"ohlc":{"ms_of_day":55497919,"open":4.57,"high":8.08,"low":4.49,"close":6.25,"volume":11862997,"count":50762,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"trade":{"ms_of_day":55497919,"sequence":41908801,"size":100,"condition":0,"price":6.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"quote":{"ms_of_day":55497919,"bid_size":200,"bid_exchange":29,"bid":6.24,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":6.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"ohlc":{"ms_of_day":55497919,"open":4.57,"high":8.08,"low":4.49,"close":6.25,"volume":11862998,"count":50763,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"trade":{"ms_of_day":55497919,"sequence":41908802,"size":1,"condition":115,"price":6.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"quote":{"ms_of_day":55497919,"bid_size":200,"bid_exchange":29,"bid":6.24,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":6.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"ohlc":{"ms_of_day":55497919,"open":4.57,"high":8.08,"low":4.49,"close":6.25,"volume":11862999,"count":50764,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"trade":{"ms_of_day":55497919,"sequence":41908803,"size":1,"condition":115,"price":6.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOSP"},"quote":{"ms_of_day":55478219,"bid_size":240,"bid_exchange":29,"bid":97.34,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":97.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOSP"},"ohlc":{"ms_of_day":55497921,"open":99.67,"high":102.08,"low":93.64,"close":97.42,"volume":1171803,"count":24316,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOSP"},"trade":{"ms_of_day":55497921,"sequence":41908807,"size":1,"condition":115,"price":97.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"quote":{"ms_of_day":55466054,"bid_size":24,"bid_exchange":29,"bid":115.69,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":116.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"ohlc":{"ms_of_day":55497919,"open":120.23,"high":127.65,"low":100.7,"close":116.02,"volume":1213919,"count":45643,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"trade":{"ms_of_day":55497919,"sequence":41908798,"size":100,"condition":0,"price":116.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOSP"},"quote":{"ms_of_day":55478219,"bid_size":240,"bid_exchange":29,"bid":97.34,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":97.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOSP"},"ohlc":{"ms_of_day":55497921,"open":99.67,"high":102.08,"low":93.64,"close":97.42,"volume":1171848,"count":24317,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOSP"},"trade":{"ms_of_day":55497921,"sequence":41908808,"size":45,"condition":115,"price":97.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOSP"},"quote":{"ms_of_day":55478219,"bid_size":240,"bid_exchange":29,"bid":97.34,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":97.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOSP"},"ohlc":{"ms_of_day":55497921,"open":99.67,"high":102.08,"low":93.64,"close":97.43,"volume":1171900,"count":24318,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOSP"},"trade":{"ms_of_day":55497921,"sequence":41908809,"size":52,"condition":115,"price":97.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"quote":{"ms_of_day":55466054,"bid_size":24,"bid_exchange":29,"bid":115.69,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":116.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"ohlc":{"ms_of_day":55497920,"open":120.23,"high":127.65,"low":100.7,"close":116.02,"volume":1213934,"count":45644,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"trade":{"ms_of_day":55497920,"sequence":41908804,"size":15,"condition":115,"price":116.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"quote":{"ms_of_day":55466054,"bid_size":24,"bid_exchange":29,"bid":115.69,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":116.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"ohlc":{"ms_of_day":55497920,"open":120.23,"high":127.65,"low":100.7,"close":116.02,"volume":1213979,"count":45645,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"trade":{"ms_of_day":55497920,"sequence":41908805,"size":45,"condition":115,"price":116.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLOV"},"quote":{"ms_of_day":55495848,"bid_size":5350,"bid_exchange":29,"bid":3.73,"bid_condition":0,"ask_size":4231,"ask_exchange":29,"ask":3.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLOV"},"ohlc":{"ms_of_day":55497925,"open":3.97,"high":4.22,"low":3.4,"close":3.74,"volume":19483038,"count":51450,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLOV"},"trade":{"ms_of_day":55497925,"sequence":41908810,"size":100,"condition":0,"price":3.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55496300,"bid_size":86,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55497925,"open":47.2,"high":51.07,"low":45.56,"close":48.22,"volume":9748826,"count":149785,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55497925,"sequence":41908812,"size":100,"condition":4,"price":48.2255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSP"},"quote":{"ms_of_day":55390149,"bid_size":20,"bid_exchange":29,"bid":89.69,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":89.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSP"},"ohlc":{"ms_of_day":55497925,"open":87.08,"high":91.19,"low":84.72,"close":89.83,"volume":969240,"count":41159,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSP"},"trade":{"ms_of_day":55497925,"sequence":41908811,"size":11,"condition":115,"price":89.8374,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOH"},"quote":{"ms_of_day":55496400,"bid_size":33,"bid_exchange":29,"bid":321.2,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":321.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOH"},"ohlc":{"ms_of_day":55497928,"open":298.01,"high":344.9,"low":295.0,"close":320.42,"volume":2360873,"count":77988,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOH"},"trade":{"ms_of_day":55497928,"sequence":41908814,"size":1,"condition":115,"price":320.4293,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLTX"},"quote":{"ms_of_day":55450545,"bid_size":32,"bid_exchange":29,"bid":39.73,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":39.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLTX"},"ohlc":{"ms_of_day":55497932,"open":39.12,"high":42.26,"low":36.92,"close":39.79,"volume":4109221,"count":41192,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLTX"},"trade":{"ms_of_day":55497932,"sequence":41908819,"size":10,"condition":115,"price":39.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.B"},"quote":{"ms_of_day":55496112,"bid_size":59,"bid_exchange":29,"bid":7.97,"bid_condition":0,"ask_size":623,"ask_exchange":29,"ask":7.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.B"},"ohlc":{"ms_of_day":55497940,"open":8.31,"high":9.0,"low":7.79,"close":7.97,"volume":1131921,"count":13872,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.B"},"trade":{"ms_of_day":55497940,"sequence":41908831,"size":20,"condition":115,"price":7.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"quote":{"ms_of_day":55497053,"bid_size":322,"bid_exchange":29,"bid":70.94,"bid_condition":0,"ask_size":471,"ask_exchange":29,"ask":70.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"ohlc":{"ms_of_day":55497944,"open":73.5,"high":76.97,"low":69.85,"close":70.95,"volume":5782575,"count":77366,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"trade":{"ms_of_day":55497944,"sequence":41908832,"size":2,"condition":115,"price":70.9519,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55497929,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55497929,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776984,"count":203940,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55497929,"sequence":41908815,"size":10,"condition":115,"price":55.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55491336,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55497931,"open":290.94,"high":311.84,"low":271.0,"close":279.62,"volume":12612703,"count":241568,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55497931,"sequence":41908818,"size":27,"condition":115,"price":279.6235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55497931,"open":0.6416,"high":9.86,"low":0.52,"close":5.88,"volume":121857,"count":11148,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55497931,"sequence":41908817,"size":1,"condition":115,"price":5.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGC"},"quote":{"ms_of_day":55495368,"bid_size":1822,"bid_exchange":29,"bid":9.52,"bid_condition":0,"ask_size":1260,"ask_exchange":29,"ask":9.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGC"},"ohlc":{"ms_of_day":55497938,"open":9.5609,"high":9.69,"low":8.33,"close":9.5221,"volume":19007600,"count":103268,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGC"},"trade":{"ms_of_day":55497938,"sequence":41908829,"size":27,"condition":115,"price":9.5221,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55497702,"bid_size":6752,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":2304,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55497938,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97842416,"count":309326,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55497938,"sequence":41908830,"size":15,"condition":115,"price":23.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDNT"},"quote":{"ms_of_day":55478219,"bid_size":1,"bid_exchange":29,"bid":51.78,"bid_condition":0,"ask_size":717,"ask_exchange":29,"ask":51.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDNT"},"ohlc":{"ms_of_day":55497934,"open":50.85,"high":52.31,"low":49.57,"close":51.79,"volume":1450943,"count":22560,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDNT"},"trade":{"ms_of_day":55497934,"sequence":41908822,"size":3,"condition":115,"price":51.7988,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRT"},"quote":{"ms_of_day":55284672,"bid_size":26,"bid_exchange":29,"bid":41.58,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":41.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRT"},"ohlc":{"ms_of_day":55497936,"open":47.81,"high":48.36,"low":41.51,"close":41.69,"volume":123092,"count":3819,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRT"},"trade":{"ms_of_day":55497936,"sequence":41908825,"size":4,"condition":115,"price":41.6972,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496973,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":421,"ask_exchange":29,"ask":4.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55497937,"open":0.6689,"high":6.66,"low":0.65,"close":4.0692,"volume":28274638,"count":105370,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55497937,"sequence":41908828,"size":20,"condition":115,"price":4.0692,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55491410,"bid_size":200,"bid_exchange":29,"bid":180.12,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55497945,"open":161.79,"high":201.18,"low":145.45,"close":180.17,"volume":48934574,"count":699969,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55497945,"sequence":41908834,"size":3,"condition":115,"price":180.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKR"},"quote":{"ms_of_day":55497802,"bid_size":2,"bid_exchange":29,"bid":74.35,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":74.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKR"},"ohlc":{"ms_of_day":55497930,"open":72.72,"high":81.0,"low":71.92,"close":74.4,"volume":564535,"count":17780,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKR"},"trade":{"ms_of_day":55497930,"sequence":41908816,"size":2,"condition":115,"price":74.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"quote":{"ms_of_day":55494971,"bid_size":9559,"bid_exchange":29,"bid":3.3,"bid_condition":0,"ask_size":10410,"ask_exchange":29,"ask":3.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"ohlc":{"ms_of_day":55497945,"open":4.04,"high":4.24,"low":3.23,"close":3.3,"volume":23716438,"count":81115,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"trade":{"ms_of_day":55497945,"sequence":41908833,"size":100,"condition":4,"price":3.3068,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"quote":{"ms_of_day":55495728,"bid_size":260,"bid_exchange":29,"bid":20.59,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":20.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"ohlc":{"ms_of_day":55497933,"open":25.39,"high":25.39,"low":19.12,"close":20.6,"volume":5076872,"count":38571,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"trade":{"ms_of_day":55497933,"sequence":41908820,"size":100,"condition":0,"price":20.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"quote":{"ms_of_day":55497424,"bid_size":98,"bid_exchange":29,"bid":273.61,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":273.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"ohlc":{"ms_of_day":55497951,"open":296.25,"high":301.58,"low":253.51,"close":273.61,"volume":16811307,"count":401375,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"trade":{"ms_of_day":55497951,"sequence":41908842,"size":20,"condition":115,"price":273.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"quote":{"ms_of_day":55495728,"bid_size":260,"bid_exchange":29,"bid":20.59,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":20.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"ohlc":{"ms_of_day":55497934,"open":25.39,"high":25.39,"low":19.12,"close":20.6,"volume":5076972,"count":38572,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"trade":{"ms_of_day":55497934,"sequence":41908821,"size":100,"condition":0,"price":20.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55490629,"bid_size":547,"bid_exchange":29,"bid":67.89,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":67.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55497949,"open":65.57,"high":68.88,"low":63.17,"close":67.89,"volume":23823438,"count":329963,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55497949,"sequence":41908835,"size":120,"condition":0,"price":67.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"quote":{"ms_of_day":55495812,"bid_size":1296,"bid_exchange":29,"bid":10.23,"bid_condition":0,"ask_size":553,"ask_exchange":29,"ask":10.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"ohlc":{"ms_of_day":55497935,"open":9.49,"high":10.44,"low":9.2,"close":10.23,"volume":3510575,"count":35342,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"trade":{"ms_of_day":55497935,"sequence":41908823,"size":100,"condition":0,"price":10.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLF"},"quote":{"ms_of_day":55478219,"bid_size":200,"bid_exchange":29,"bid":68.3,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":68.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLF"},"ohlc":{"ms_of_day":55497928,"open":66.13,"high":71.01,"low":60.34,"close":68.37,"volume":1830836,"count":44799,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLF"},"trade":{"ms_of_day":55497928,"sequence":41908824,"size":20,"condition":115,"price":68.37,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"quote":{"ms_of_day":55496141,"bid_size":110,"bid_exchange":29,"bid":427.16,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":427.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"ohlc":{"ms_of_day":55497937,"open":490.01,"high":495.27,"low":409.5,"close":427.49,"volume":3072586,"count":84948,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"trade":{"ms_of_day":55497937,"sequence":41908826,"size":5,"condition":115,"price":427.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55497760,"bid_size":300,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55497937,"open":124.56,"high":149.019,"low":87.514,"close":112.788,"volume":1947819804,"count":10741931,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55497937,"sequence":41908827,"size":100,"condition":0,"price":112.7882,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"quote":{"ms_of_day":55457722,"bid_size":24,"bid_exchange":29,"bid":513.05,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":513.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"ohlc":{"ms_of_day":55497949,"open":466.49,"high":520.1,"low":439.96,"close":513.34,"volume":4328792,"count":154285,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"trade":{"ms_of_day":55497949,"sequence":41908836,"size":9,"condition":115,"price":513.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKK"},"quote":{"ms_of_day":55497333,"bid_size":1350,"bid_exchange":29,"bid":51.49,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":51.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKK"},"ohlc":{"ms_of_day":55497951,"open":51.77,"high":54.35,"low":47.08,"close":51.49,"volume":23192312,"count":161543,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKK"},"trade":{"ms_of_day":55497951,"sequence":41908843,"size":100,"condition":0,"price":51.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"quote":{"ms_of_day":55457722,"bid_size":24,"bid_exchange":29,"bid":513.05,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":513.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"ohlc":{"ms_of_day":55497952,"open":466.49,"high":520.1,"low":439.96,"close":513.34,"volume":4328793,"count":154286,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"trade":{"ms_of_day":55497952,"sequence":41908845,"size":1,"condition":115,"price":513.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"quote":{"ms_of_day":55457722,"bid_size":24,"bid_exchange":29,"bid":513.05,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":513.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"ohlc":{"ms_of_day":55497955,"open":466.49,"high":520.1,"low":439.96,"close":513.34,"volume":4328797,"count":154287,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"trade":{"ms_of_day":55497955,"sequence":41908848,"size":4,"condition":115,"price":513.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"quote":{"ms_of_day":55457722,"bid_size":24,"bid_exchange":29,"bid":513.05,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":513.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"ohlc":{"ms_of_day":55497960,"open":466.49,"high":520.1,"low":439.96,"close":513.34,"volume":4328833,"count":154288,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"trade":{"ms_of_day":55497960,"sequence":41908852,"size":36,"condition":115,"price":513.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"quote":{"ms_of_day":55494318,"bid_size":268,"bid_exchange":29,"bid":34.47,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":34.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"ohlc":{"ms_of_day":55497961,"open":35.77,"high":37.96,"low":33.8,"close":34.47,"volume":7208891,"count":109759,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"trade":{"ms_of_day":55497961,"sequence":41908853,"size":14,"condition":96,"price":34.4798,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVER"},"quote":{"ms_of_day":55488086,"bid_size":447,"bid_exchange":29,"bid":28.0,"bid_condition":0,"ask_size":589,"ask_exchange":29,"ask":28.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVER"},"ohlc":{"ms_of_day":55497966,"open":25.9,"high":30.03,"low":24.0,"close":28.03,"volume":6212584,"count":77131,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVER"},"trade":{"ms_of_day":55497966,"sequence":41908860,"size":1,"condition":115,"price":28.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55496928,"bid_size":337,"bid_exchange":29,"bid":49.5,"bid_condition":0,"ask_size":436,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55497966,"open":46.41,"high":50.18,"low":45.22,"close":49.4,"volume":16382010,"count":198786,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55497966,"sequence":41908861,"size":100,"condition":4,"price":49.409,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55496115,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55497968,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25677594,"count":206290,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55497968,"sequence":41908862,"size":74,"condition":115,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55454271,"bid_size":62,"bid_exchange":29,"bid":14.66,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":14.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55497972,"open":16.57,"high":16.73,"low":12.96,"close":14.67,"volume":16329294,"count":131153,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55497972,"sequence":41908865,"size":10,"condition":115,"price":14.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CROX"},"quote":{"ms_of_day":55470270,"bid_size":107,"bid_exchange":29,"bid":110.88,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CROX"},"ohlc":{"ms_of_day":55497950,"open":100.41,"high":113.63,"low":97.5,"close":110.9,"volume":3751011,"count":65079,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CROX"},"trade":{"ms_of_day":55497950,"sequence":41908838,"size":300,"condition":4,"price":110.9067,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"quote":{"ms_of_day":55497949,"bid_size":268,"bid_exchange":29,"bid":180.3,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":180.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"ohlc":{"ms_of_day":55497949,"open":178.01,"high":184.87,"low":174.33,"close":180.38,"volume":563592,"count":18132,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"trade":{"ms_of_day":55497949,"sequence":41908837,"size":100,"condition":95,"price":180.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55490629,"bid_size":547,"bid_exchange":29,"bid":67.89,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":67.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55497950,"open":65.57,"high":68.88,"low":63.17,"close":67.89,"volume":23823458,"count":329964,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55497950,"sequence":41908839,"size":20,"condition":96,"price":67.8903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55496747,"bid_size":32,"bid_exchange":29,"bid":984.66,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55497951,"open":976.78,"high":1024.54,"low":862.96,"close":984.74,"volume":21669246,"count":431193,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55497951,"sequence":41908840,"size":10,"condition":115,"price":984.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"quote":{"ms_of_day":55497950,"bid_size":268,"bid_exchange":29,"bid":180.3,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":180.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"ohlc":{"ms_of_day":55497952,"open":178.01,"high":184.87,"low":174.33,"close":180.32,"volume":563593,"count":18133,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"trade":{"ms_of_day":55497952,"sequence":41908844,"size":1,"condition":115,"price":180.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"quote":{"ms_of_day":55495030,"bid_size":514,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":24.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"ohlc":{"ms_of_day":55497951,"open":23.51,"high":25.01,"low":22.36,"close":24.94,"volume":3582431,"count":53901,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"trade":{"ms_of_day":55497951,"sequence":41908841,"size":100,"condition":0,"price":24.9475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"quote":{"ms_of_day":55495811,"bid_size":5,"bid_exchange":29,"bid":81.93,"bid_condition":0,"ask_size":313,"ask_exchange":29,"ask":81.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"ohlc":{"ms_of_day":55497953,"open":81.76,"high":86.0,"low":79.7,"close":81.94,"volume":5995189,"count":97188,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"trade":{"ms_of_day":55497953,"sequence":41908846,"size":1,"condition":115,"price":81.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55496494,"bid_size":73,"bid_exchange":29,"bid":57.84,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":57.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55497961,"open":55.2,"high":59.75,"low":53.95,"close":57.84,"volume":18666520,"count":205744,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55497961,"sequence":41908854,"size":100,"condition":0,"price":57.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLAC"},"quote":{"ms_of_day":55488130,"bid_size":12,"bid_exchange":29,"bid":704.74,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":705.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLAC"},"ohlc":{"ms_of_day":55497957,"open":709.5,"high":859.92,"low":598.22,"close":705.12,"volume":8141416,"count":139392,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLAC"},"trade":{"ms_of_day":55497957,"sequence":41908849,"size":1,"condition":115,"price":705.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55496494,"bid_size":73,"bid_exchange":29,"bid":57.84,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":57.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55497961,"open":55.2,"high":59.75,"low":53.95,"close":57.84,"volume":18666661,"count":205745,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55497961,"sequence":41908855,"size":141,"condition":0,"price":57.841,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55496494,"bid_size":73,"bid_exchange":29,"bid":57.84,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":57.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55497961,"open":55.2,"high":59.75,"low":53.95,"close":57.84,"volume":18667195,"count":205746,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55497961,"sequence":41908856,"size":534,"condition":0,"price":57.841,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55496494,"bid_size":73,"bid_exchange":29,"bid":57.84,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":57.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55497962,"open":55.2,"high":59.75,"low":53.95,"close":57.84,"volume":18667295,"count":205747,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55497962,"sequence":41908857,"size":100,"condition":0,"price":57.8401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"quote":{"ms_of_day":55496128,"bid_size":602,"bid_exchange":29,"bid":16.83,"bid_condition":0,"ask_size":381,"ask_exchange":29,"ask":16.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"ohlc":{"ms_of_day":55497970,"open":17.65,"high":17.65,"low":15.31,"close":16.83,"volume":15229450,"count":68450,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"trade":{"ms_of_day":55497970,"sequence":41908863,"size":15,"condition":115,"price":16.8325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55496494,"bid_size":73,"bid_exchange":29,"bid":57.84,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":57.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55497963,"open":55.2,"high":59.75,"low":53.95,"close":57.84,"volume":18667485,"count":205748,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55497963,"sequence":41908858,"size":190,"condition":0,"price":57.8401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROOT"},"quote":{"ms_of_day":55490058,"bid_size":500,"bid_exchange":29,"bid":148.35,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":148.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROOT"},"ohlc":{"ms_of_day":55497966,"open":136.67,"high":181.88,"low":123.41,"close":148.35,"volume":4070339,"count":81897,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROOT"},"trade":{"ms_of_day":55497966,"sequence":41908859,"size":68,"condition":115,"price":148.3501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"quote":{"ms_of_day":55493000,"bid_size":400,"bid_exchange":29,"bid":179.5,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":179.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"ohlc":{"ms_of_day":55497971,"open":201.64,"high":204.62,"low":163.02,"close":179.55,"volume":12142391,"count":236715,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"trade":{"ms_of_day":55497971,"sequence":41908864,"size":1,"condition":115,"price":179.5525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLYS"},"quote":{"ms_of_day":55485009,"bid_size":9,"bid_exchange":29,"bid":131.06,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":131.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLYS"},"ohlc":{"ms_of_day":55497955,"open":122.9,"high":132.01,"low":121.53,"close":131.16,"volume":360037,"count":11768,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLYS"},"trade":{"ms_of_day":55497955,"sequence":41908847,"size":4,"condition":115,"price":131.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"quote":{"ms_of_day":55497615,"bid_size":1,"bid_exchange":29,"bid":41.09,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":41.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"ohlc":{"ms_of_day":55497957,"open":41.49,"high":42.03,"low":39.71,"close":41.09,"volume":1440023,"count":24420,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"trade":{"ms_of_day":55497957,"sequence":41908850,"size":20,"condition":115,"price":41.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"quote":{"ms_of_day":55497615,"bid_size":1,"bid_exchange":29,"bid":41.09,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":41.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"ohlc":{"ms_of_day":55497957,"open":41.49,"high":42.03,"low":39.71,"close":41.09,"volume":1440103,"count":24421,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"trade":{"ms_of_day":55497957,"sequence":41908851,"size":80,"condition":115,"price":41.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"quote":{"ms_of_day":55497931,"bid_size":1200,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":803,"ask_exchange":29,"ask":9.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"ohlc":{"ms_of_day":55497980,"open":9.03,"high":9.76,"low":9.03,"close":9.27,"volume":5715919,"count":38772,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"trade":{"ms_of_day":55497980,"sequence":41908872,"size":210,"condition":0,"price":9.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYTS"},"quote":{"ms_of_day":55478221,"bid_size":210,"bid_exchange":29,"bid":17.72,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYTS"},"ohlc":{"ms_of_day":55497974,"open":18.19,"high":18.86,"low":17.09,"close":17.72,"volume":910473,"count":17031,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYTS"},"trade":{"ms_of_day":55497974,"sequence":41908866,"size":1,"condition":115,"price":17.7219,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYL"},"quote":{"ms_of_day":55490933,"bid_size":8,"bid_exchange":29,"bid":122.83,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":122.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYL"},"ohlc":{"ms_of_day":55497978,"open":123.85,"high":129.53,"low":115.0,"close":122.93,"volume":4100963,"count":80084,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYL"},"trade":{"ms_of_day":55497978,"sequence":41908870,"size":3,"condition":96,"price":122.9319,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFA"},"quote":{"ms_of_day":55467229,"bid_size":278,"bid_exchange":29,"bid":18.66,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":18.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFA"},"ohlc":{"ms_of_day":55497974,"open":18.6,"high":19.17,"low":17.83,"close":18.66,"volume":3665620,"count":56658,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFA"},"trade":{"ms_of_day":55497974,"sequence":41908867,"size":100,"condition":0,"price":18.661,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"quote":{"ms_of_day":55496128,"bid_size":602,"bid_exchange":29,"bid":16.83,"bid_condition":0,"ask_size":381,"ask_exchange":29,"ask":16.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"ohlc":{"ms_of_day":55497974,"open":17.65,"high":17.65,"low":15.31,"close":16.83,"volume":15229452,"count":68451,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"trade":{"ms_of_day":55497974,"sequence":41908868,"size":2,"condition":115,"price":16.8325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCX"},"quote":{"ms_of_day":55496841,"bid_size":68,"bid_exchange":29,"bid":34.95,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":35.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCX"},"ohlc":{"ms_of_day":55497975,"open":54.44,"high":58.83,"low":34.05,"close":35.04,"volume":9905224,"count":79662,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCX"},"trade":{"ms_of_day":55497975,"sequence":41908869,"size":2,"condition":115,"price":35.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"quote":{"ms_of_day":55494791,"bid_size":144,"bid_exchange":29,"bid":102.75,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":102.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"ohlc":{"ms_of_day":55497979,"open":92.43,"high":104.87,"low":87.92,"close":102.75,"volume":16910488,"count":239549,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"trade":{"ms_of_day":55497979,"sequence":41908871,"size":1,"condition":115,"price":102.7514,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"quote":{"ms_of_day":55497931,"bid_size":1200,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":803,"ask_exchange":29,"ask":9.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"ohlc":{"ms_of_day":55497980,"open":9.03,"high":9.76,"low":9.03,"close":9.27,"volume":5716009,"count":38773,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"trade":{"ms_of_day":55497980,"sequence":41908873,"size":90,"condition":115,"price":9.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPB"},"quote":{"ms_of_day":55483061,"bid_size":315,"bid_exchange":29,"bid":6.96,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":7.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPB"},"ohlc":{"ms_of_day":55497984,"open":8.39,"high":8.57,"low":6.1,"close":6.99,"volume":936524,"count":9311,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPB"},"trade":{"ms_of_day":55497984,"sequence":41908874,"size":2,"condition":115,"price":6.995,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUI"},"quote":{"ms_of_day":55476490,"bid_size":35,"bid_exchange":29,"bid":128.45,"bid_condition":0,"ask_size":344,"ask_exchange":29,"ask":128.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUI"},"ohlc":{"ms_of_day":55497993,"open":134.64,"high":135.79,"low":125.64,"close":128.47,"volume":1792427,"count":37673,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUI"},"trade":{"ms_of_day":55497993,"sequence":41908884,"size":1,"condition":115,"price":128.4738,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXF"},"quote":{"ms_of_day":55495482,"bid_size":46,"bid_exchange":29,"bid":25.92,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":25.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXF"},"ohlc":{"ms_of_day":55497994,"open":26.34,"high":27.24,"low":24.06,"close":25.95,"volume":3863471,"count":66173,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXF"},"trade":{"ms_of_day":55497994,"sequence":41908885,"size":1,"condition":115,"price":25.9558,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"quote":{"ms_of_day":55494023,"bid_size":100,"bid_exchange":29,"bid":0.99,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":0.9979,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"ohlc":{"ms_of_day":55497985,"open":1.03,"high":1.25,"low":0.98,"close":0.99,"volume":9962540,"count":18632,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"trade":{"ms_of_day":55497985,"sequence":41908875,"size":100,"condition":0,"price":0.9936,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"quote":{"ms_of_day":55494023,"bid_size":100,"bid_exchange":29,"bid":0.99,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":0.9979,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"ohlc":{"ms_of_day":55497985,"open":1.03,"high":1.25,"low":0.98,"close":0.99,"volume":9962640,"count":18633,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"trade":{"ms_of_day":55497985,"sequence":41908876,"size":100,"condition":0,"price":0.9936,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"quote":{"ms_of_day":55494023,"bid_size":100,"bid_exchange":29,"bid":0.99,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":0.9979,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"ohlc":{"ms_of_day":55497985,"open":1.03,"high":1.25,"low":0.98,"close":0.99,"volume":9962740,"count":18634,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"trade":{"ms_of_day":55497985,"sequence":41908877,"size":100,"condition":0,"price":0.9935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"quote":{"ms_of_day":55416021,"bid_size":30,"bid_exchange":29,"bid":39.21,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":39.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"ohlc":{"ms_of_day":55498001,"open":40.84,"high":40.96,"low":38.32,"close":39.25,"volume":35521,"count":247,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"trade":{"ms_of_day":55498001,"sequence":41908889,"size":190,"condition":0,"price":39.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"quote":{"ms_of_day":55494023,"bid_size":100,"bid_exchange":29,"bid":0.99,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":0.9979,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"ohlc":{"ms_of_day":55497987,"open":1.03,"high":1.25,"low":0.98,"close":0.99,"volume":9962840,"count":18635,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"trade":{"ms_of_day":55497987,"sequence":41908878,"size":100,"condition":0,"price":0.9935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55497776,"bid_size":4201,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":4635,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55497991,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151240874,"count":281220,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55497991,"sequence":41908882,"size":1,"condition":115,"price":11.1477,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"quote":{"ms_of_day":55494023,"bid_size":100,"bid_exchange":29,"bid":0.99,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":0.9979,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"ohlc":{"ms_of_day":55497987,"open":1.03,"high":1.25,"low":0.98,"close":0.99,"volume":9962841,"count":18636,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"trade":{"ms_of_day":55497987,"sequence":41908879,"size":1,"condition":115,"price":0.9935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLS"},"quote":{"ms_of_day":55497492,"bid_size":8100,"bid_exchange":29,"bid":10.4,"bid_condition":0,"ask_size":29400,"ask_exchange":29,"ask":10.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLS"},"ohlc":{"ms_of_day":55498001,"open":11.15,"high":13.0,"low":9.89,"close":10.4,"volume":50091699,"count":67271,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLS"},"trade":{"ms_of_day":55498001,"sequence":41908891,"size":20,"condition":115,"price":10.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"quote":{"ms_of_day":55494023,"bid_size":100,"bid_exchange":29,"bid":0.99,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":0.9979,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"ohlc":{"ms_of_day":55497987,"open":1.03,"high":1.25,"low":0.98,"close":0.99,"volume":9962941,"count":18637,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"trade":{"ms_of_day":55497987,"sequence":41908880,"size":100,"condition":0,"price":0.9936,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"quote":{"ms_of_day":55494023,"bid_size":100,"bid_exchange":29,"bid":0.99,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":0.9979,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"ohlc":{"ms_of_day":55497988,"open":1.03,"high":1.25,"low":0.98,"close":0.99,"volume":9963041,"count":18638,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"trade":{"ms_of_day":55497988,"sequence":41908881,"size":100,"condition":0,"price":0.9935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55496654,"bid_size":661,"bid_exchange":29,"bid":24.08,"bid_condition":0,"ask_size":567,"ask_exchange":29,"ask":24.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55498013,"open":23.94,"high":24.4,"low":21.66,"close":24.05,"volume":16166243,"count":135068,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55498013,"sequence":41908895,"size":100,"condition":4,"price":24.0592,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"quote":{"ms_of_day":55494023,"bid_size":100,"bid_exchange":29,"bid":0.99,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":0.9979,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"ohlc":{"ms_of_day":55497992,"open":1.03,"high":1.25,"low":0.98,"close":0.99,"volume":9963042,"count":18639,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"trade":{"ms_of_day":55497992,"sequence":41908883,"size":1,"condition":115,"price":0.9936,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"quote":{"ms_of_day":55498001,"bid_size":13258,"bid_exchange":29,"bid":78.73,"bid_condition":0,"ask_size":2800,"ask_exchange":29,"ask":78.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"ohlc":{"ms_of_day":55498001,"open":78.73,"high":79.0,"low":78.33,"close":78.74,"volume":28548044,"count":40018,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"trade":{"ms_of_day":55498001,"sequence":41908890,"size":800,"condition":0,"price":78.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55497822,"bid_size":319,"bid_exchange":29,"bid":181.74,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":181.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55498009,"open":198.08,"high":199.98,"low":174.72,"close":181.76,"volume":65850815,"count":520951,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55498009,"sequence":41908894,"size":1,"condition":115,"price":181.7632,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"quote":{"ms_of_day":55494023,"bid_size":100,"bid_exchange":29,"bid":0.99,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":0.9979,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"ohlc":{"ms_of_day":55497995,"open":1.03,"high":1.25,"low":0.98,"close":0.99,"volume":9966637,"count":18640,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"trade":{"ms_of_day":55497995,"sequence":41908886,"size":3595,"condition":0,"price":0.9971,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"quote":{"ms_of_day":55494023,"bid_size":100,"bid_exchange":29,"bid":0.99,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":0.9979,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"ohlc":{"ms_of_day":55497995,"open":1.03,"high":1.25,"low":0.98,"close":0.99,"volume":9966638,"count":18641,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"trade":{"ms_of_day":55497995,"sequence":41908887,"size":1,"condition":115,"price":0.9935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"quote":{"ms_of_day":55494023,"bid_size":100,"bid_exchange":29,"bid":0.99,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":0.9979,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"ohlc":{"ms_of_day":55497995,"open":1.03,"high":1.25,"low":0.98,"close":0.99,"volume":9970233,"count":18642,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"trade":{"ms_of_day":55497995,"sequence":41908888,"size":3595,"condition":0,"price":0.997,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55497775,"bid_size":102,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":328.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55498004,"open":296.3,"high":343.78,"low":247.09,"close":328.03,"volume":74518357,"count":815271,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55498004,"sequence":41908892,"size":100,"condition":0,"price":328.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"quote":{"ms_of_day":55494499,"bid_size":323,"bid_exchange":29,"bid":60.44,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":60.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"ohlc":{"ms_of_day":55498007,"open":60.57,"high":61.22,"low":59.19,"close":60.58,"volume":255548,"count":1442,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"trade":{"ms_of_day":55498007,"sequence":41908893,"size":55,"condition":115,"price":60.5825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZR"},"quote":{"ms_of_day":55490433,"bid_size":200,"bid_exchange":29,"bid":27.23,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":27.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZR"},"ohlc":{"ms_of_day":55498019,"open":29.25,"high":29.48,"low":26.84,"close":27.25,"volume":28138461,"count":198299,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZR"},"trade":{"ms_of_day":55498019,"sequence":41908898,"size":50,"condition":96,"price":27.2544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55484309,"bid_size":65,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":32.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55498014,"open":39.55,"high":40.0,"low":31.01,"close":32.36,"volume":53434904,"count":341940,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55498014,"sequence":41908896,"size":1,"condition":115,"price":32.3699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"quote":{"ms_of_day":55483863,"bid_size":5,"bid_exchange":29,"bid":9.59,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":9.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"ohlc":{"ms_of_day":55498022,"open":8.65,"high":9.76,"low":8.27,"close":9.581,"volume":4587890,"count":47496,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"trade":{"ms_of_day":55498022,"sequence":41908899,"size":30,"condition":115,"price":9.5818,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"quote":{"ms_of_day":55483863,"bid_size":5,"bid_exchange":29,"bid":9.59,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":9.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"ohlc":{"ms_of_day":55498022,"open":8.65,"high":9.76,"low":8.27,"close":9.581,"volume":4587915,"count":47497,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"trade":{"ms_of_day":55498022,"sequence":41908900,"size":25,"condition":115,"price":9.5818,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"quote":{"ms_of_day":55497980,"bid_size":1200,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":703,"ask_exchange":29,"ask":9.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"ohlc":{"ms_of_day":55498027,"open":9.03,"high":9.76,"low":9.03,"close":9.27,"volume":5716109,"count":38774,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"trade":{"ms_of_day":55498027,"sequence":41908905,"size":100,"condition":0,"price":9.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"quote":{"ms_of_day":55492106,"bid_size":2,"bid_exchange":29,"bid":18.01,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":18.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"ohlc":{"ms_of_day":55498022,"open":27.12,"high":27.12,"low":17.1,"close":18.08,"volume":5292966,"count":46515,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"trade":{"ms_of_day":55498022,"sequence":41908901,"size":100,"condition":4,"price":18.0855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"quote":{"ms_of_day":55497980,"bid_size":1200,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":703,"ask_exchange":29,"ask":9.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"ohlc":{"ms_of_day":55498028,"open":9.03,"high":9.76,"low":9.03,"close":9.27,"volume":5716209,"count":38775,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"trade":{"ms_of_day":55498028,"sequence":41908906,"size":100,"condition":0,"price":9.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"quote":{"ms_of_day":55497980,"bid_size":1200,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":703,"ask_exchange":29,"ask":9.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"ohlc":{"ms_of_day":55498028,"open":9.03,"high":9.76,"low":9.03,"close":9.27,"volume":5716309,"count":38776,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"trade":{"ms_of_day":55498028,"sequence":41908907,"size":100,"condition":0,"price":9.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEP"},"quote":{"ms_of_day":55478219,"bid_size":80,"bid_exchange":29,"bid":54.39,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":54.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEP"},"ohlc":{"ms_of_day":55498029,"open":50.75,"high":57.1,"low":50.32,"close":54.43,"volume":2491470,"count":37061,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEP"},"trade":{"ms_of_day":55498029,"sequence":41908910,"size":2,"condition":115,"price":54.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"quote":{"ms_of_day":55497980,"bid_size":1200,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":703,"ask_exchange":29,"ask":9.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"ohlc":{"ms_of_day":55498028,"open":9.03,"high":9.76,"low":9.03,"close":9.27,"volume":5716409,"count":38777,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"trade":{"ms_of_day":55498028,"sequence":41908908,"size":100,"condition":0,"price":9.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"quote":{"ms_of_day":55494499,"bid_size":323,"bid_exchange":29,"bid":60.44,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":60.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"ohlc":{"ms_of_day":55498018,"open":60.57,"high":61.22,"low":59.19,"close":60.59,"volume":255795,"count":1443,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"trade":{"ms_of_day":55498018,"sequence":41908897,"size":247,"condition":0,"price":60.5983,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55496146,"bid_size":20106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55498030,"open":28.54,"high":28.75,"low":27.29,"close":27.78,"volume":49553483,"count":396243,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55498030,"sequence":41908911,"size":10,"condition":115,"price":27.788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55497984,"bid_size":422,"bid_exchange":29,"bid":41.7,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":41.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55498032,"open":46.13,"high":47.2,"low":40.11,"close":41.66,"volume":13433109,"count":144420,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55498032,"sequence":41908913,"size":100,"condition":4,"price":41.6652,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPS"},"quote":{"ms_of_day":55472100,"bid_size":30,"bid_exchange":29,"bid":450.07,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":450.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPS"},"ohlc":{"ms_of_day":55498025,"open":429.01,"high":458.99,"low":425.5,"close":450.5,"volume":2719543,"count":66778,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPS"},"trade":{"ms_of_day":55498025,"sequence":41908903,"size":5,"condition":115,"price":450.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"quote":{"ms_of_day":55498026,"bid_size":5020,"bid_exchange":29,"bid":9.04,"bid_condition":0,"ask_size":4903,"ask_exchange":29,"ask":9.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"ohlc":{"ms_of_day":55498027,"open":8.71,"high":9.1,"low":8.44,"close":9.04,"volume":15683997,"count":55172,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"trade":{"ms_of_day":55498027,"sequence":41908904,"size":2,"condition":115,"price":9.045,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNDX"},"quote":{"ms_of_day":55487505,"bid_size":41200,"bid_exchange":29,"bid":23.84,"bid_condition":0,"ask_size":10600,"ask_exchange":29,"ask":23.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNDX"},"ohlc":{"ms_of_day":55498029,"open":23.5,"high":24.72,"low":23.42,"close":23.84,"volume":8509452,"count":11211,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNDX"},"trade":{"ms_of_day":55498029,"sequence":41908909,"size":972,"condition":0,"price":23.8497,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"quote":{"ms_of_day":55494499,"bid_size":323,"bid_exchange":29,"bid":60.44,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":60.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"ohlc":{"ms_of_day":55498031,"open":60.57,"high":61.22,"low":59.19,"close":60.53,"volume":256001,"count":1444,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"trade":{"ms_of_day":55498031,"sequence":41908912,"size":206,"condition":0,"price":60.5306,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRNO"},"quote":{"ms_of_day":55496070,"bid_size":78,"bid_exchange":29,"bid":63.39,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":63.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRNO"},"ohlc":{"ms_of_day":55498025,"open":68.43,"high":69.49,"low":61.5,"close":63.41,"volume":3035684,"count":60904,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRNO"},"trade":{"ms_of_day":55498025,"sequence":41908902,"size":1,"condition":115,"price":63.4195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWJ"},"quote":{"ms_of_day":55490769,"bid_size":100,"bid_exchange":29,"bid":41.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWJ"},"ohlc":{"ms_of_day":55498032,"open":43.68,"high":43.68,"low":40.15,"close":41.78,"volume":1208389,"count":5126,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWJ"},"trade":{"ms_of_day":55498032,"sequence":41908914,"size":299,"condition":0,"price":41.7865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55497263,"bid_size":15,"bid_exchange":29,"bid":607.63,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":607.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55498035,"open":646.08,"high":704.19,"low":562.53,"close":608.02,"volume":73173435,"count":1242127,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55498035,"sequence":41908916,"size":80,"condition":115,"price":608.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWJ"},"quote":{"ms_of_day":55490769,"bid_size":100,"bid_exchange":29,"bid":41.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWJ"},"ohlc":{"ms_of_day":55498034,"open":43.68,"high":43.68,"low":40.15,"close":41.79,"volume":1208688,"count":5127,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWJ"},"trade":{"ms_of_day":55498034,"sequence":41908915,"size":299,"condition":0,"price":41.7999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLI"},"quote":{"ms_of_day":55473635,"bid_size":6,"bid_exchange":29,"bid":79.22,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":79.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLI"},"ohlc":{"ms_of_day":55498036,"open":75.95,"high":79.41,"low":71.04,"close":79.25,"volume":716539,"count":27536,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLI"},"trade":{"ms_of_day":55498036,"sequence":41908917,"size":1,"condition":115,"price":79.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHO"},"quote":{"ms_of_day":55479990,"bid_size":1361,"bid_exchange":29,"bid":9.67,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHO"},"ohlc":{"ms_of_day":55498037,"open":10.38,"high":10.7,"low":9.424,"close":9.677,"volume":4959799,"count":28998,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHO"},"trade":{"ms_of_day":55498037,"sequence":41908918,"size":2,"condition":115,"price":9.6779,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KALU"},"quote":{"ms_of_day":55494192,"bid_size":84,"bid_exchange":29,"bid":65.13,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":65.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KALU"},"ohlc":{"ms_of_day":55498038,"open":68.51,"high":72.0,"low":64.05,"close":65.15,"volume":482245,"count":13854,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KALU"},"trade":{"ms_of_day":55498038,"sequence":41908919,"size":5,"condition":115,"price":65.1582,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"quote":{"ms_of_day":55493710,"bid_size":201,"bid_exchange":29,"bid":81.1,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":81.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"ohlc":{"ms_of_day":55498041,"open":81.84,"high":83.99,"low":75.0,"close":81.12,"volume":10573286,"count":143086,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"trade":{"ms_of_day":55498041,"sequence":41908924,"size":20,"condition":115,"price":81.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSUR"},"quote":{"ms_of_day":55494347,"bid_size":3186,"bid_exchange":29,"bid":3.49,"bid_condition":0,"ask_size":2010,"ask_exchange":29,"ask":3.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSUR"},"ohlc":{"ms_of_day":55498041,"open":3.5,"high":3.66,"low":3.33,"close":3.48,"volume":2153453,"count":14077,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSUR"},"trade":{"ms_of_day":55498041,"sequence":41908922,"size":100,"condition":4,"price":3.4826,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"quote":{"ms_of_day":55498028,"bid_size":1400,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":703,"ask_exchange":29,"ask":9.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"ohlc":{"ms_of_day":55498039,"open":9.03,"high":9.76,"low":9.03,"close":9.27,"volume":5716609,"count":38778,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"trade":{"ms_of_day":55498039,"sequence":41908920,"size":200,"condition":0,"price":9.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCTT"},"quote":{"ms_of_day":55495763,"bid_size":300,"bid_exchange":29,"bid":23.45,"bid_condition":0,"ask_size":351,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCTT"},"ohlc":{"ms_of_day":55498044,"open":23.21,"high":26.65,"low":22.4,"close":23.46,"volume":4523524,"count":58567,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCTT"},"trade":{"ms_of_day":55498044,"sequence":41908929,"size":30,"condition":115,"price":23.4681,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"quote":{"ms_of_day":55497802,"bid_size":348,"bid_exchange":29,"bid":15.28,"bid_condition":0,"ask_size":358,"ask_exchange":29,"ask":15.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"ohlc":{"ms_of_day":55498042,"open":17.37,"high":19.67,"low":15.05,"close":15.28,"volume":9971255,"count":89106,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"trade":{"ms_of_day":55498042,"sequence":41908926,"size":3,"condition":115,"price":15.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"quote":{"ms_of_day":55492892,"bid_size":193,"bid_exchange":29,"bid":89.75,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":89.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"ohlc":{"ms_of_day":55498041,"open":83.57,"high":92.03,"low":76.5,"close":89.84,"volume":8062969,"count":104312,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"trade":{"ms_of_day":55498041,"sequence":41908923,"size":3,"condition":115,"price":89.8409,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"quote":{"ms_of_day":55493710,"bid_size":201,"bid_exchange":29,"bid":81.1,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":81.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"ohlc":{"ms_of_day":55498042,"open":81.84,"high":83.99,"low":75.0,"close":81.1,"volume":10573288,"count":143087,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"trade":{"ms_of_day":55498042,"sequence":41908927,"size":2,"condition":115,"price":81.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYN"},"quote":{"ms_of_day":55477530,"bid_size":431,"bid_exchange":29,"bid":27.9,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":27.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYN"},"ohlc":{"ms_of_day":55498044,"open":26.95,"high":28.23,"low":26.47,"close":27.905,"volume":4355987,"count":70799,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYN"},"trade":{"ms_of_day":55498044,"sequence":41908930,"size":7,"condition":115,"price":27.905,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"quote":{"ms_of_day":55493714,"bid_size":93,"bid_exchange":29,"bid":57.72,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":57.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"ohlc":{"ms_of_day":55498040,"open":70.81,"high":72.08,"low":53.63,"close":57.74,"volume":31629596,"count":300047,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"trade":{"ms_of_day":55498040,"sequence":41908921,"size":5,"condition":115,"price":57.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"quote":{"ms_of_day":55498041,"bid_size":839,"bid_exchange":29,"bid":39.63,"bid_condition":0,"ask_size":1092,"ask_exchange":29,"ask":39.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"ohlc":{"ms_of_day":55498041,"open":39.93,"high":43.65,"low":37.75,"close":39.64,"volume":19947453,"count":194354,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"trade":{"ms_of_day":55498041,"sequence":41908925,"size":1,"condition":115,"price":39.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"quote":{"ms_of_day":54987134,"bid_size":167,"bid_exchange":29,"bid":18.95,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":18.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"ohlc":{"ms_of_day":55498047,"open":19.53,"high":19.56,"low":18.92,"close":18.96,"volume":253281,"count":830,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"trade":{"ms_of_day":55498047,"sequence":41908935,"size":100,"condition":0,"price":18.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"quote":{"ms_of_day":55498045,"bid_size":100,"bid_exchange":29,"bid":75.49,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":75.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"ohlc":{"ms_of_day":55498047,"open":75.0,"high":75.7,"low":71.01,"close":75.51,"volume":2341620,"count":55219,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"trade":{"ms_of_day":55498047,"sequence":41908936,"size":100,"condition":0,"price":75.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOH"},"quote":{"ms_of_day":55495142,"bid_size":207,"bid_exchange":29,"bid":70.1,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":70.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOH"},"ohlc":{"ms_of_day":55498043,"open":70.23,"high":74.15,"low":66.94,"close":70.16,"volume":657412,"count":20559,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOH"},"trade":{"ms_of_day":55498043,"sequence":41908928,"size":2,"condition":115,"price":70.1698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"quote":{"ms_of_day":55497711,"bid_size":192,"bid_exchange":29,"bid":76.92,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":76.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"ohlc":{"ms_of_day":55498045,"open":82.5,"high":83.55,"low":71.56,"close":76.93,"volume":27581643,"count":304637,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"trade":{"ms_of_day":55498045,"sequence":41908931,"size":100,"condition":0,"price":76.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"quote":{"ms_of_day":54987134,"bid_size":167,"bid_exchange":29,"bid":18.95,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":18.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"ohlc":{"ms_of_day":55498056,"open":19.53,"high":19.56,"low":18.92,"close":18.96,"volume":255781,"count":831,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"trade":{"ms_of_day":55498056,"sequence":41908943,"size":2500,"condition":0,"price":18.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"quote":{"ms_of_day":55497032,"bid_size":204,"bid_exchange":29,"bid":59.37,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":59.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"ohlc":{"ms_of_day":55498048,"open":58.32,"high":61.53,"low":57.08,"close":59.39,"volume":978530,"count":27612,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAN"},"trade":{"ms_of_day":55498048,"sequence":41908938,"size":2,"condition":115,"price":59.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"quote":{"ms_of_day":55498046,"bid_size":192,"bid_exchange":29,"bid":76.92,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":76.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"ohlc":{"ms_of_day":55498046,"open":82.5,"high":83.55,"low":71.56,"close":76.93,"volume":27581664,"count":304638,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"trade":{"ms_of_day":55498046,"sequence":41908933,"size":21,"condition":115,"price":76.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAY"},"quote":{"ms_of_day":55497070,"bid_size":412,"bid_exchange":29,"bid":38.62,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":38.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAY"},"ohlc":{"ms_of_day":55498046,"open":43.48,"high":45.0,"low":33.77,"close":38.63,"volume":24298665,"count":177310,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAY"},"trade":{"ms_of_day":55498046,"sequence":41908932,"size":2,"condition":115,"price":38.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"quote":{"ms_of_day":55494087,"bid_size":1637,"bid_exchange":29,"bid":4.54,"bid_condition":0,"ask_size":520,"ask_exchange":29,"ask":4.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"ohlc":{"ms_of_day":55498049,"open":4.61,"high":4.86,"low":4.46,"close":4.54,"volume":3090811,"count":16436,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"trade":{"ms_of_day":55498049,"sequence":41908939,"size":1,"condition":115,"price":4.5485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRV"},"quote":{"ms_of_day":55497748,"bid_size":110,"bid_exchange":29,"bid":26.67,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":26.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRV"},"ohlc":{"ms_of_day":55498046,"open":26.3,"high":28.24,"low":25.5,"close":26.7,"volume":303317,"count":3118,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRV"},"trade":{"ms_of_day":55498046,"sequence":41908934,"size":50,"condition":115,"price":26.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"quote":{"ms_of_day":55494087,"bid_size":1637,"bid_exchange":29,"bid":4.54,"bid_condition":0,"ask_size":520,"ask_exchange":29,"ask":4.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"ohlc":{"ms_of_day":55498050,"open":4.61,"high":4.86,"low":4.46,"close":4.54,"volume":3090812,"count":16437,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"trade":{"ms_of_day":55498050,"sequence":41908940,"size":1,"condition":115,"price":4.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55490529,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55498052,"open":2.26,"high":2.52,"low":2.18,"close":2.4,"volume":197024241,"count":170955,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55498052,"sequence":41908942,"size":100,"condition":0,"price":2.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"quote":{"ms_of_day":55498044,"bid_size":1044,"bid_exchange":29,"bid":39.63,"bid_condition":0,"ask_size":1092,"ask_exchange":29,"ask":39.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"ohlc":{"ms_of_day":55498048,"open":39.93,"high":43.65,"low":37.75,"close":39.64,"volume":19947458,"count":194355,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"trade":{"ms_of_day":55498048,"sequence":41908937,"size":5,"condition":115,"price":39.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55496980,"bid_size":81,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":32.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55498051,"open":32.16,"high":35.77,"low":29.83,"close":32.32,"volume":19113785,"count":225273,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55498051,"sequence":41908941,"size":100,"condition":4,"price":32.3237,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55496531,"bid_size":183,"bid_exchange":29,"bid":153.03,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":153.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55498060,"open":145.54,"high":157.85,"low":138.02,"close":153.04,"volume":4421292,"count":83701,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55498060,"sequence":41908948,"size":100,"condition":0,"price":153.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55492287,"bid_size":167,"bid_exchange":29,"bid":76.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":76.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55498059,"open":73.38,"high":104.0,"low":61.67,"close":76.73,"volume":39252072,"count":439326,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55498059,"sequence":41908946,"size":12,"condition":96,"price":76.732,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55496531,"bid_size":183,"bid_exchange":29,"bid":153.03,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":153.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55498060,"open":145.54,"high":157.85,"low":138.02,"close":153.03,"volume":4421345,"count":83702,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55498060,"sequence":41908949,"size":53,"condition":115,"price":153.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55493421,"bid_size":1,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55498060,"open":91.46,"high":97.73,"low":69.83,"close":74.12,"volume":40796098,"count":410386,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55498060,"sequence":41908954,"size":1,"condition":115,"price":74.1239,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55496531,"bid_size":183,"bid_exchange":29,"bid":153.03,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":153.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55498060,"open":145.54,"high":157.85,"low":138.02,"close":153.03,"volume":4421366,"count":83703,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55498060,"sequence":41908950,"size":21,"condition":115,"price":153.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55496531,"bid_size":183,"bid_exchange":29,"bid":153.03,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":153.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55498060,"open":145.54,"high":157.85,"low":138.02,"close":153.03,"volume":4421377,"count":83704,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55498060,"sequence":41908951,"size":11,"condition":115,"price":153.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNDX"},"quote":{"ms_of_day":55487505,"bid_size":41200,"bid_exchange":29,"bid":23.84,"bid_condition":0,"ask_size":10600,"ask_exchange":29,"ask":23.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNDX"},"ohlc":{"ms_of_day":55498064,"open":23.5,"high":24.72,"low":23.42,"close":23.84,"volume":8509766,"count":11212,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNDX"},"trade":{"ms_of_day":55498064,"sequence":41908962,"size":314,"condition":0,"price":23.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55496531,"bid_size":183,"bid_exchange":29,"bid":153.03,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":153.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55498060,"open":145.54,"high":157.85,"low":138.02,"close":153.03,"volume":4421384,"count":83705,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55498060,"sequence":41908952,"size":7,"condition":115,"price":153.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55496531,"bid_size":183,"bid_exchange":29,"bid":153.03,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":153.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55498060,"open":145.54,"high":157.85,"low":138.02,"close":153.03,"volume":4421392,"count":83706,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55498060,"sequence":41908953,"size":8,"condition":115,"price":153.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55496531,"bid_size":183,"bid_exchange":29,"bid":153.03,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":153.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55498062,"open":145.54,"high":157.85,"low":138.02,"close":153.03,"volume":4421492,"count":83707,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55498062,"sequence":41908955,"size":100,"condition":0,"price":153.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXT"},"quote":{"ms_of_day":55476954,"bid_size":6,"bid_exchange":29,"bid":73.22,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":73.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXT"},"ohlc":{"ms_of_day":55498066,"open":68.17,"high":74.94,"low":68.05,"close":73.22,"volume":747445,"count":25378,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXT"},"trade":{"ms_of_day":55498066,"sequence":41908965,"size":1,"condition":115,"price":73.2256,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55496531,"bid_size":183,"bid_exchange":29,"bid":153.03,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":153.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55498062,"open":145.54,"high":157.85,"low":138.02,"close":153.03,"volume":4421515,"count":83708,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55498062,"sequence":41908956,"size":23,"condition":115,"price":153.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55496531,"bid_size":183,"bid_exchange":29,"bid":153.03,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":153.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55498062,"open":145.54,"high":157.85,"low":138.02,"close":153.03,"volume":4421531,"count":83709,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55498062,"sequence":41908957,"size":16,"condition":115,"price":153.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55496531,"bid_size":183,"bid_exchange":29,"bid":153.03,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":153.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55498062,"open":145.54,"high":157.85,"low":138.02,"close":153.03,"volume":4421549,"count":83710,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55498062,"sequence":41908958,"size":18,"condition":115,"price":153.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"quote":{"ms_of_day":55482399,"bid_size":18,"bid_exchange":29,"bid":14.23,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":14.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"ohlc":{"ms_of_day":55498062,"open":14.01,"high":14.67,"low":13.33,"close":14.23,"volume":4488584,"count":76488,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"trade":{"ms_of_day":55498062,"sequence":41908959,"size":1,"condition":115,"price":14.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55496531,"bid_size":183,"bid_exchange":29,"bid":153.03,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":153.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55498062,"open":145.54,"high":157.85,"low":138.02,"close":153.03,"volume":4421553,"count":83711,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55498062,"sequence":41908960,"size":4,"condition":115,"price":153.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55496531,"bid_size":183,"bid_exchange":29,"bid":153.03,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":153.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55498063,"open":145.54,"high":157.85,"low":138.02,"close":153.03,"volume":4421592,"count":83712,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55498063,"sequence":41908961,"size":39,"condition":115,"price":153.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUOL"},"quote":{"ms_of_day":55495541,"bid_size":11,"bid_exchange":29,"bid":337.91,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":338.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUOL"},"ohlc":{"ms_of_day":55498066,"open":273.56,"high":340.36,"low":263.68,"close":338.0,"volume":4923689,"count":109396,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUOL"},"trade":{"ms_of_day":55498066,"sequence":41908964,"size":3,"condition":115,"price":338.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGD"},"quote":{"ms_of_day":55498053,"bid_size":12395,"bid_exchange":29,"bid":3.57,"bid_condition":0,"ask_size":3101,"ask_exchange":29,"ask":3.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGD"},"ohlc":{"ms_of_day":55498067,"open":2.78,"high":3.58,"low":2.73,"close":3.58,"volume":76149474,"count":70741,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGD"},"trade":{"ms_of_day":55498067,"sequence":41908968,"size":100,"condition":95,"price":3.58,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXGN"},"quote":{"ms_of_day":55486979,"bid_size":363,"bid_exchange":29,"bid":19.12,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":19.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXGN"},"ohlc":{"ms_of_day":55498056,"open":17.99,"high":20.99,"low":16.61,"close":19.15,"volume":3210083,"count":31677,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXGN"},"trade":{"ms_of_day":55498056,"sequence":41908944,"size":14,"condition":115,"price":19.1541,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEFT"},"quote":{"ms_of_day":55493519,"bid_size":253,"bid_exchange":29,"bid":109.91,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":109.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEFT"},"ohlc":{"ms_of_day":55498057,"open":102.46,"high":110.78,"low":97.9,"close":109.94,"volume":4265192,"count":71795,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEFT"},"trade":{"ms_of_day":55498057,"sequence":41908945,"size":1,"condition":115,"price":109.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"quote":{"ms_of_day":55498059,"bid_size":35,"bid_exchange":29,"bid":54.83,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":54.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"ohlc":{"ms_of_day":55498059,"open":74.68,"high":74.68,"low":53.43,"close":54.83,"volume":1625723,"count":31118,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"trade":{"ms_of_day":55498059,"sequence":41908947,"size":59,"condition":115,"price":54.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"quote":{"ms_of_day":55497612,"bid_size":350,"bid_exchange":29,"bid":280.41,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":280.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"ohlc":{"ms_of_day":55498066,"open":293.61,"high":296.31,"low":246.7,"close":280.41,"volume":8086931,"count":173940,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"trade":{"ms_of_day":55498066,"sequence":41908963,"size":1,"condition":115,"price":280.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"quote":{"ms_of_day":55495258,"bid_size":400,"bid_exchange":29,"bid":15.23,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"ohlc":{"ms_of_day":55498066,"open":15.28,"high":19.25,"low":14.5,"close":15.24,"volume":17778078,"count":158734,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"trade":{"ms_of_day":55498066,"sequence":41908966,"size":76,"condition":115,"price":15.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWJ"},"quote":{"ms_of_day":55490769,"bid_size":100,"bid_exchange":29,"bid":41.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWJ"},"ohlc":{"ms_of_day":55498068,"open":43.68,"high":43.68,"low":40.15,"close":41.79,"volume":1209286,"count":5128,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWJ"},"trade":{"ms_of_day":55498068,"sequence":41908970,"size":598,"condition":0,"price":41.7994,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSEA"},"quote":{"ms_of_day":55496614,"bid_size":200,"bid_exchange":29,"bid":26.86,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":26.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSEA"},"ohlc":{"ms_of_day":55498066,"open":27.34,"high":27.61,"low":26.7,"close":26.91,"volume":759879,"count":1469,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSEA"},"trade":{"ms_of_day":55498066,"sequence":41908967,"size":139,"condition":0,"price":26.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRUP"},"quote":{"ms_of_day":55447084,"bid_size":325,"bid_exchange":29,"bid":38.33,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":38.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRUP"},"ohlc":{"ms_of_day":55498071,"open":34.01,"high":38.54,"low":34.01,"close":38.36,"volume":707808,"count":13235,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRUP"},"trade":{"ms_of_day":55498071,"sequence":41908973,"size":3,"condition":115,"price":38.3685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55497263,"bid_size":15,"bid_exchange":29,"bid":607.63,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":607.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55498072,"open":646.08,"high":704.19,"low":562.53,"close":607.81,"volume":73173548,"count":1242128,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55498072,"sequence":41908975,"size":113,"condition":0,"price":607.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55495676,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55498067,"open":76.26,"high":79.46,"low":66.85,"close":75.06,"volume":76935650,"count":831253,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55498067,"sequence":41908969,"size":95,"condition":115,"price":75.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEN"},"quote":{"ms_of_day":55497549,"bid_size":1048,"bid_exchange":29,"bid":27.38,"bid_condition":0,"ask_size":1104,"ask_exchange":29,"ask":27.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEN"},"ohlc":{"ms_of_day":55498076,"open":26.63,"high":28.4,"low":25.72,"close":27.38,"volume":13587746,"count":89287,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEN"},"trade":{"ms_of_day":55498076,"sequence":41908979,"size":9,"condition":115,"price":27.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXCT"},"quote":{"ms_of_day":55482742,"bid_size":737,"bid_exchange":29,"bid":2.85,"bid_condition":0,"ask_size":3853,"ask_exchange":29,"ask":2.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXCT"},"ohlc":{"ms_of_day":55498073,"open":3.44,"high":3.92,"low":2.71,"close":2.85,"volume":4025076,"count":21415,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXCT"},"trade":{"ms_of_day":55498073,"sequence":41908977,"size":1,"condition":115,"price":2.851,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"quote":{"ms_of_day":55495363,"bid_size":1800,"bid_exchange":29,"bid":25.42,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":25.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"ohlc":{"ms_of_day":55498077,"open":25.03,"high":25.895,"low":25.03,"close":25.429,"volume":1197328,"count":3880,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"trade":{"ms_of_day":55498077,"sequence":41908981,"size":262,"condition":0,"price":25.4299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55490326,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":98.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55498068,"open":92.98,"high":100.58,"low":84.75,"close":97.84,"volume":14380098,"count":204863,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55498068,"sequence":41908971,"size":46,"condition":115,"price":97.8446,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBB"},"quote":{"ms_of_day":55497894,"bid_size":106,"bid_exchange":29,"bid":26.99,"bid_condition":0,"ask_size":464,"ask_exchange":29,"ask":27.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBB"},"ohlc":{"ms_of_day":55498079,"open":24.05,"high":27.5,"low":23.21,"close":27.09,"volume":4698196,"count":38091,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBB"},"trade":{"ms_of_day":55498079,"sequence":41908985,"size":1,"condition":115,"price":27.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55493518,"bid_size":22965,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39399,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55498070,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594337,"count":707196,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55498070,"sequence":41908972,"size":10,"condition":115,"price":110.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXF"},"quote":{"ms_of_day":55495482,"bid_size":46,"bid_exchange":29,"bid":25.92,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":25.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXF"},"ohlc":{"ms_of_day":55498074,"open":26.34,"high":27.24,"low":24.06,"close":25.95,"volume":3863482,"count":66174,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXF"},"trade":{"ms_of_day":55498074,"sequence":41908978,"size":11,"condition":115,"price":25.9544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55498032,"bid_size":220,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":622,"ask_exchange":29,"ask":70.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55498072,"open":86.51,"high":90.51,"low":69.82,"close":70.0,"volume":11051791,"count":136083,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55498072,"sequence":41908974,"size":51,"condition":115,"price":70.0068,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"quote":{"ms_of_day":55494802,"bid_size":114,"bid_exchange":29,"bid":12.71,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":12.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"ohlc":{"ms_of_day":55498077,"open":11.19,"high":15.08,"low":10.0,"close":12.73,"volume":18562087,"count":149429,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"trade":{"ms_of_day":55498077,"sequence":41908982,"size":32,"condition":115,"price":12.7365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDV"},"quote":{"ms_of_day":55495881,"bid_size":300,"bid_exchange":29,"bid":119.68,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":119.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDV"},"ohlc":{"ms_of_day":55498073,"open":120.75,"high":122.88,"low":117.12,"close":119.698,"volume":1025651,"count":14691,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDV"},"trade":{"ms_of_day":55498073,"sequence":41908976,"size":1,"condition":115,"price":119.6989,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"quote":{"ms_of_day":55317764,"bid_size":200,"bid_exchange":29,"bid":60.41,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":60.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"ohlc":{"ms_of_day":55498077,"open":62.45,"high":62.64,"low":60.13,"close":60.47,"volume":1185670,"count":4423,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"trade":{"ms_of_day":55498077,"sequence":41908980,"size":192,"condition":0,"price":60.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBB"},"quote":{"ms_of_day":55497894,"bid_size":106,"bid_exchange":29,"bid":26.99,"bid_condition":0,"ask_size":464,"ask_exchange":29,"ask":27.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBB"},"ohlc":{"ms_of_day":55498079,"open":24.05,"high":27.5,"low":23.21,"close":27.09,"volume":4698203,"count":38092,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBB"},"trade":{"ms_of_day":55498079,"sequence":41908986,"size":7,"condition":115,"price":27.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55496928,"bid_size":337,"bid_exchange":29,"bid":49.5,"bid_condition":0,"ask_size":436,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55498080,"open":46.41,"high":50.18,"low":45.22,"close":49.4,"volume":16382110,"count":198787,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55498080,"sequence":41908988,"size":100,"condition":4,"price":49.4025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"quote":{"ms_of_day":55416021,"bid_size":30,"bid_exchange":29,"bid":39.21,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":39.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"ohlc":{"ms_of_day":55498078,"open":40.84,"high":40.96,"low":38.32,"close":39.25,"volume":35839,"count":248,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"trade":{"ms_of_day":55498078,"sequence":41908984,"size":318,"condition":0,"price":39.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55492287,"bid_size":167,"bid_exchange":29,"bid":76.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":76.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55498077,"open":73.38,"high":104.0,"low":61.67,"close":76.74,"volume":39252172,"count":439327,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55498077,"sequence":41908983,"size":100,"condition":0,"price":76.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"quote":{"ms_of_day":55497916,"bid_size":737,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":2508,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"ohlc":{"ms_of_day":55498079,"open":6.64,"high":6.858,"low":5.88,"close":6.5,"volume":29686603,"count":115456,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"trade":{"ms_of_day":55498079,"sequence":41908987,"size":100,"condition":4,"price":6.5004,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTAI"},"quote":{"ms_of_day":55483847,"bid_size":5,"bid_exchange":29,"bid":115.03,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":115.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTAI"},"ohlc":{"ms_of_day":55498081,"open":106.49,"high":118.0,"low":92.81,"close":115.2,"volume":5171008,"count":75852,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTAI"},"trade":{"ms_of_day":55498081,"sequence":41908989,"size":100,"condition":0,"price":115.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"quote":{"ms_of_day":55498004,"bid_size":4702,"bid_exchange":29,"bid":49.64,"bid_condition":0,"ask_size":1900,"ask_exchange":29,"ask":49.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"ohlc":{"ms_of_day":55498084,"open":46.85,"high":49.86,"low":45.38,"close":49.64,"volume":93311842,"count":453616,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"trade":{"ms_of_day":55498084,"sequence":41908991,"size":2000,"condition":0,"price":49.6486,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"quote":{"ms_of_day":55497817,"bid_size":26,"bid_exchange":29,"bid":41.35,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":41.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"ohlc":{"ms_of_day":55498083,"open":46.63,"high":50.0,"low":38.2,"close":41.35,"volume":16953672,"count":139713,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"trade":{"ms_of_day":55498083,"sequence":41908990,"size":100,"condition":0,"price":41.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"quote":{"ms_of_day":55486326,"bid_size":54771,"bid_exchange":29,"bid":1.44,"bid_condition":0,"ask_size":22232,"ask_exchange":29,"ask":1.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"ohlc":{"ms_of_day":55498089,"open":1.61,"high":1.81,"low":1.41,"close":1.44,"volume":476865170,"count":348681,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"trade":{"ms_of_day":55498089,"sequence":41908995,"size":10,"condition":115,"price":1.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55490326,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":98.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55498098,"open":92.98,"high":100.58,"low":84.75,"close":97.61,"volume":14380103,"count":204864,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55498098,"sequence":41909007,"size":5,"condition":115,"price":97.6132,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55488303,"bid_size":1458,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3537,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55498085,"open":18.64,"high":22.58,"low":17.66,"close":21.09,"volume":42978678,"count":278771,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55498085,"sequence":41908992,"size":100,"condition":4,"price":21.0901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55492287,"bid_size":167,"bid_exchange":29,"bid":76.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":76.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55498085,"open":73.38,"high":104.0,"low":61.67,"close":76.77,"volume":39252197,"count":439328,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55498085,"sequence":41908993,"size":25,"condition":115,"price":76.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55492287,"bid_size":167,"bid_exchange":29,"bid":76.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":76.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55498086,"open":73.38,"high":104.0,"low":61.67,"close":76.77,"volume":39252222,"count":439329,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55498086,"sequence":41908994,"size":25,"condition":115,"price":76.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"quote":{"ms_of_day":55495030,"bid_size":11,"bid_exchange":29,"bid":118.37,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":118.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"ohlc":{"ms_of_day":55498091,"open":119.0,"high":129.28,"low":115.61,"close":118.52,"volume":8755753,"count":179832,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"trade":{"ms_of_day":55498091,"sequence":41908996,"size":1,"condition":115,"price":118.5238,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"quote":{"ms_of_day":55494499,"bid_size":323,"bid_exchange":29,"bid":60.44,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":60.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"ohlc":{"ms_of_day":55498093,"open":60.57,"high":61.22,"low":59.19,"close":60.52,"volume":256207,"count":1445,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"trade":{"ms_of_day":55498093,"sequence":41908997,"size":206,"condition":0,"price":60.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWJ"},"quote":{"ms_of_day":55490769,"bid_size":100,"bid_exchange":29,"bid":41.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWJ"},"ohlc":{"ms_of_day":55498095,"open":43.68,"high":43.68,"low":40.15,"close":41.79,"volume":1209435,"count":5129,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWJ"},"trade":{"ms_of_day":55498095,"sequence":41909002,"size":149,"condition":0,"price":41.7984,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55496944,"bid_size":48,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":53.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55498098,"open":53.98,"high":59.5,"low":42.89,"close":53.19,"volume":47978582,"count":492890,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55498098,"sequence":41909008,"size":208,"condition":0,"price":53.1982,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55494270,"bid_size":330,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55498094,"open":47.74,"high":52.78,"low":45.22,"close":47.705,"volume":55185790,"count":448091,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55498094,"sequence":41908998,"size":10,"condition":115,"price":47.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"quote":{"ms_of_day":55493423,"bid_size":48,"bid_exchange":29,"bid":27.58,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":27.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"ohlc":{"ms_of_day":55498094,"open":28.8,"high":29.9,"low":25.4,"close":27.57,"volume":12016260,"count":130928,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"trade":{"ms_of_day":55498094,"sequence":41908999,"size":28,"condition":96,"price":27.5781,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"quote":{"ms_of_day":55498095,"bid_size":210,"bid_exchange":29,"bid":27.57,"bid_condition":0,"ask_size":469,"ask_exchange":29,"ask":27.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"ohlc":{"ms_of_day":55498095,"open":28.8,"high":29.9,"low":25.4,"close":27.58,"volume":12016307,"count":130929,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"trade":{"ms_of_day":55498095,"sequence":41909000,"size":47,"condition":115,"price":27.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"quote":{"ms_of_day":55498095,"bid_size":210,"bid_exchange":29,"bid":27.57,"bid_condition":0,"ask_size":469,"ask_exchange":29,"ask":27.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"ohlc":{"ms_of_day":55498095,"open":28.8,"high":29.9,"low":25.4,"close":27.58,"volume":12016308,"count":130930,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"trade":{"ms_of_day":55498095,"sequence":41909001,"size":1,"condition":115,"price":27.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"quote":{"ms_of_day":55498086,"bid_size":51900,"bid_exchange":29,"bid":9.85,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":9.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"ohlc":{"ms_of_day":55498095,"open":10.38,"high":10.89,"low":9.835,"close":9.86,"volume":4207668,"count":7351,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"trade":{"ms_of_day":55498095,"sequence":41909003,"size":380,"condition":0,"price":9.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"quote":{"ms_of_day":55498096,"bid_size":210,"bid_exchange":29,"bid":27.57,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":27.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"ohlc":{"ms_of_day":55498096,"open":28.8,"high":29.9,"low":25.4,"close":27.58,"volume":12016329,"count":130931,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"trade":{"ms_of_day":55498096,"sequence":41909004,"size":21,"condition":96,"price":27.5802,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"quote":{"ms_of_day":55498096,"bid_size":51900,"bid_exchange":29,"bid":9.85,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":9.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"ohlc":{"ms_of_day":55498096,"open":10.38,"high":10.89,"low":9.835,"close":9.859,"volume":4208048,"count":7352,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"trade":{"ms_of_day":55498096,"sequence":41909005,"size":380,"condition":0,"price":9.8599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"quote":{"ms_of_day":55498096,"bid_size":210,"bid_exchange":29,"bid":27.57,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":27.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"ohlc":{"ms_of_day":55498096,"open":28.8,"high":29.9,"low":25.4,"close":27.58,"volume":12016354,"count":130932,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"trade":{"ms_of_day":55498096,"sequence":41909006,"size":25,"condition":96,"price":27.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"quote":{"ms_of_day":55494499,"bid_size":323,"bid_exchange":29,"bid":60.44,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":60.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"ohlc":{"ms_of_day":55498103,"open":60.57,"high":61.22,"low":59.19,"close":60.54,"volume":256248,"count":1446,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"trade":{"ms_of_day":55498103,"sequence":41909013,"size":41,"condition":115,"price":60.5435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"quote":{"ms_of_day":55497416,"bid_size":227,"bid_exchange":29,"bid":81.48,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":81.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"ohlc":{"ms_of_day":55498100,"open":82.19,"high":83.17,"low":79.06,"close":81.51,"volume":3981891,"count":64354,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"trade":{"ms_of_day":55498100,"sequence":41909009,"size":2,"condition":115,"price":81.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55494901,"bid_size":2,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55498106,"open":181.3,"high":205.24,"low":177.11,"close":191.0,"volume":39228155,"count":532978,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55498106,"sequence":41909015,"size":5,"condition":115,"price":191.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"quote":{"ms_of_day":55497416,"bid_size":227,"bid_exchange":29,"bid":81.48,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":81.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"ohlc":{"ms_of_day":55498100,"open":82.19,"high":83.17,"low":79.06,"close":81.51,"volume":3981893,"count":64355,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"trade":{"ms_of_day":55498100,"sequence":41909010,"size":2,"condition":115,"price":81.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNDX"},"quote":{"ms_of_day":55487505,"bid_size":41200,"bid_exchange":29,"bid":23.84,"bid_condition":0,"ask_size":10600,"ask_exchange":29,"ask":23.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNDX"},"ohlc":{"ms_of_day":55498107,"open":23.5,"high":24.72,"low":23.42,"close":23.84,"volume":8510499,"count":11213,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNDX"},"trade":{"ms_of_day":55498107,"sequence":41909016,"size":733,"condition":0,"price":23.8499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"quote":{"ms_of_day":55497416,"bid_size":227,"bid_exchange":29,"bid":81.48,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":81.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"ohlc":{"ms_of_day":55498100,"open":82.19,"high":83.17,"low":79.06,"close":81.51,"volume":3981894,"count":64356,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"trade":{"ms_of_day":55498100,"sequence":41909011,"size":1,"condition":115,"price":81.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"quote":{"ms_of_day":55497416,"bid_size":227,"bid_exchange":29,"bid":81.48,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":81.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"ohlc":{"ms_of_day":55498101,"open":82.19,"high":83.17,"low":79.06,"close":81.51,"volume":3981895,"count":64357,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"trade":{"ms_of_day":55498101,"sequence":41909012,"size":1,"condition":115,"price":81.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"quote":{"ms_of_day":55497577,"bid_size":17,"bid_exchange":29,"bid":67.92,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":68.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"ohlc":{"ms_of_day":55498109,"open":63.81,"high":69.37,"low":63.81,"close":67.97,"volume":874364,"count":18429,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"trade":{"ms_of_day":55498109,"sequence":41909019,"size":1,"condition":115,"price":67.9764,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55490326,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":98.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55498104,"open":92.98,"high":100.58,"low":84.75,"close":97.61,"volume":14380133,"count":204865,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55498104,"sequence":41909014,"size":30,"condition":115,"price":97.6132,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBWB"},"quote":{"ms_of_day":55497186,"bid_size":101,"bid_exchange":29,"bid":63.97,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":63.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBWB"},"ohlc":{"ms_of_day":55498109,"open":69.67,"high":70.29,"low":61.0,"close":63.97,"volume":3448988,"count":34141,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBWB"},"trade":{"ms_of_day":55498109,"sequence":41909020,"size":1,"condition":115,"price":63.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPOP"},"quote":{"ms_of_day":55484342,"bid_size":192,"bid_exchange":29,"bid":93.73,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":93.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPOP"},"ohlc":{"ms_of_day":55498108,"open":100.33,"high":101.88,"low":88.69,"close":93.73,"volume":3098698,"count":48914,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPOP"},"trade":{"ms_of_day":55498108,"sequence":41909017,"size":1,"condition":115,"price":93.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSO"},"quote":{"ms_of_day":55479978,"bid_size":1,"bid_exchange":29,"bid":515.92,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":516.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSO"},"ohlc":{"ms_of_day":55498109,"open":492.0,"high":524.28,"low":473.6,"close":516.34,"volume":905831,"count":51225,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSO"},"trade":{"ms_of_day":55498109,"sequence":41909018,"size":5,"condition":115,"price":516.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEG"},"quote":{"ms_of_day":55494640,"bid_size":3,"bid_exchange":29,"bid":14.78,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":14.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEG"},"ohlc":{"ms_of_day":55498118,"open":18.68,"high":18.68,"low":14.26,"close":14.79,"volume":1819938,"count":29400,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEG"},"trade":{"ms_of_day":55498118,"sequence":41909031,"size":2,"condition":115,"price":14.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55498107,"bid_size":100,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":675,"ask_exchange":29,"ask":96.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55498117,"open":102.75,"high":108.0,"low":80.66,"close":96.61,"volume":16539549,"count":257916,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55498117,"sequence":41909027,"size":100,"condition":0,"price":96.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55497813,"bid_size":1004,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55498112,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57692626,"count":416341,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55498112,"sequence":41909022,"size":100,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55497813,"bid_size":1004,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55498113,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57692646,"count":416342,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55498113,"sequence":41909024,"size":20,"condition":115,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPOP"},"quote":{"ms_of_day":55484342,"bid_size":192,"bid_exchange":29,"bid":93.73,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":93.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPOP"},"ohlc":{"ms_of_day":55498109,"open":100.33,"high":101.88,"low":88.69,"close":93.78,"volume":3098705,"count":48915,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPOP"},"trade":{"ms_of_day":55498109,"sequence":41909021,"size":7,"condition":115,"price":93.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLH"},"quote":{"ms_of_day":55495911,"bid_size":1,"bid_exchange":29,"bid":200.25,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":200.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLH"},"ohlc":{"ms_of_day":55498113,"open":206.79,"high":215.0,"low":188.84,"close":200.33,"volume":1367422,"count":38469,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLH"},"trade":{"ms_of_day":55498113,"sequence":41909023,"size":1,"condition":115,"price":200.3352,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55496425,"bid_size":260,"bid_exchange":29,"bid":77.02,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":77.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55498114,"open":84.66,"high":95.17,"low":76.02,"close":77.09,"volume":12222982,"count":139028,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55498114,"sequence":41909025,"size":194,"condition":0,"price":77.0992,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"quote":{"ms_of_day":55495363,"bid_size":1800,"bid_exchange":29,"bid":25.42,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":25.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"ohlc":{"ms_of_day":55498121,"open":25.03,"high":25.895,"low":25.03,"close":25.425,"volume":1197445,"count":3881,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"trade":{"ms_of_day":55498121,"sequence":41909033,"size":117,"condition":0,"price":25.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNDX"},"quote":{"ms_of_day":55487505,"bid_size":41200,"bid_exchange":29,"bid":23.84,"bid_condition":0,"ask_size":10600,"ask_exchange":29,"ask":23.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNDX"},"ohlc":{"ms_of_day":55498129,"open":23.5,"high":24.72,"low":23.42,"close":23.84,"volume":8510656,"count":11214,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNDX"},"trade":{"ms_of_day":55498129,"sequence":41909042,"size":157,"condition":0,"price":23.8499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPB"},"quote":{"ms_of_day":55483061,"bid_size":315,"bid_exchange":29,"bid":6.96,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":7.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPB"},"ohlc":{"ms_of_day":55498117,"open":8.39,"high":8.57,"low":6.1,"close":6.99,"volume":936542,"count":9312,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPB"},"trade":{"ms_of_day":55498117,"sequence":41909030,"size":18,"condition":115,"price":6.995,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55496425,"bid_size":260,"bid_exchange":29,"bid":77.02,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":77.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55498116,"open":84.66,"high":95.17,"low":76.02,"close":77.06,"volume":12223002,"count":139029,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55498116,"sequence":41909026,"size":20,"condition":96,"price":77.0683,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCAF"},"quote":{"ms_of_day":55495387,"bid_size":100,"bid_exchange":29,"bid":32.94,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":32.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCAF"},"ohlc":{"ms_of_day":55498127,"open":33.81,"high":33.89,"low":31.74,"close":32.94,"volume":2944384,"count":8773,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCAF"},"trade":{"ms_of_day":55498127,"sequence":41909037,"size":100,"condition":0,"price":32.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"quote":{"ms_of_day":55437635,"bid_size":600,"bid_exchange":29,"bid":23.41,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":23.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"ohlc":{"ms_of_day":55498117,"open":23.677,"high":23.99,"low":23.27,"close":23.55,"volume":57786,"count":800,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"trade":{"ms_of_day":55498117,"sequence":41909029,"size":2,"condition":115,"price":23.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"quote":{"ms_of_day":55498096,"bid_size":51900,"bid_exchange":29,"bid":9.85,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":9.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"ohlc":{"ms_of_day":55498127,"open":10.38,"high":10.89,"low":9.835,"close":9.859,"volume":4209315,"count":7353,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"trade":{"ms_of_day":55498127,"sequence":41909039,"size":1267,"condition":0,"price":9.8598,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCAF"},"quote":{"ms_of_day":55495387,"bid_size":100,"bid_exchange":29,"bid":32.94,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":32.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCAF"},"ohlc":{"ms_of_day":55498127,"open":33.81,"high":33.89,"low":31.74,"close":32.94,"volume":2944484,"count":8774,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCAF"},"trade":{"ms_of_day":55498127,"sequence":41909040,"size":100,"condition":0,"price":32.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAND"},"quote":{"ms_of_day":55495125,"bid_size":574,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":492,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAND"},"ohlc":{"ms_of_day":55498119,"open":14.55,"high":15.89,"low":12.85,"close":14.39,"volume":882959,"count":15561,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAND"},"trade":{"ms_of_day":55498119,"sequence":41909032,"size":1,"condition":115,"price":14.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55497993,"bid_size":300,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55498117,"open":124.56,"high":149.019,"low":87.514,"close":112.785,"volume":1947819819,"count":10741932,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55498117,"sequence":41909028,"size":15,"condition":115,"price":112.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498101,"bid_size":149,"bid_exchange":29,"bid":278.9,"bid_condition":0,"ask_size":338,"ask_exchange":29,"ask":279.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498125,"open":275.25,"high":391.03,"low":168.5,"close":278.96,"volume":581404914,"count":6833758,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498125,"sequence":41909035,"size":10,"condition":115,"price":278.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55497337,"bid_size":323,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":1447,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55498127,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32341029,"count":229661,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55498127,"sequence":41909036,"size":8,"condition":115,"price":58.4538,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55497847,"bid_size":69,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":175.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55498123,"open":190.79,"high":193.81,"low":171.17,"close":175.76,"volume":32916117,"count":444928,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55498123,"sequence":41909034,"size":13,"condition":115,"price":175.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55496986,"bid_size":25,"bid_exchange":29,"bid":286.84,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":287.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55498127,"open":254.89,"high":327.92,"low":230.0,"close":286.88,"volume":40340152,"count":533409,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55498127,"sequence":41909038,"size":39,"condition":115,"price":286.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"quote":{"ms_of_day":55497973,"bid_size":205,"bid_exchange":29,"bid":110.11,"bid_condition":0,"ask_size":397,"ask_exchange":29,"ask":110.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"ohlc":{"ms_of_day":55498128,"open":98.04,"high":112.0,"low":96.0,"close":110.02,"volume":16538368,"count":169142,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"trade":{"ms_of_day":55498128,"sequence":41909041,"size":100,"condition":4,"price":110.028,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"quote":{"ms_of_day":55498096,"bid_size":51900,"bid_exchange":29,"bid":9.85,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":9.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"ohlc":{"ms_of_day":55498144,"open":10.38,"high":10.89,"low":9.835,"close":9.859,"volume":4210101,"count":7354,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"trade":{"ms_of_day":55498144,"sequence":41909071,"size":786,"condition":0,"price":9.8596,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"quote":{"ms_of_day":55493417,"bid_size":20,"bid_exchange":29,"bid":160.83,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":160.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"ohlc":{"ms_of_day":55498132,"open":147.85,"high":165.12,"low":140.81,"close":160.91,"volume":7534084,"count":104177,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"trade":{"ms_of_day":55498132,"sequence":41909043,"size":3,"condition":115,"price":160.9103,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55498138,"bid_size":138,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55498138,"open":14.45,"high":14.52,"low":13.82,"close":14.4,"volume":412641,"count":8668,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55498138,"sequence":41909046,"size":11,"condition":115,"price":14.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUM"},"quote":{"ms_of_day":55495460,"bid_size":50,"bid_exchange":29,"bid":206.27,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":206.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUM"},"ohlc":{"ms_of_day":55498135,"open":211.5,"high":227.08,"low":194.55,"close":206.3,"volume":9792203,"count":58567,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUM"},"trade":{"ms_of_day":55498135,"sequence":41909044,"size":36,"condition":115,"price":206.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55498138,"bid_size":205,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55498138,"open":14.45,"high":14.52,"low":13.82,"close":14.4,"volume":412741,"count":8669,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55498138,"sequence":41909047,"size":100,"condition":95,"price":14.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAB"},"quote":{"ms_of_day":55498135,"bid_size":1,"bid_exchange":29,"bid":188.1,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":188.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAB"},"ohlc":{"ms_of_day":55498136,"open":189.0,"high":189.0,"low":182.0,"close":188.12,"volume":217315,"count":9030,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAB"},"trade":{"ms_of_day":55498136,"sequence":41909045,"size":1,"condition":115,"price":188.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55498138,"bid_size":205,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55498138,"open":14.45,"high":14.52,"low":13.82,"close":14.4,"volume":412746,"count":8670,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55498138,"sequence":41909048,"size":5,"condition":115,"price":14.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55498138,"bid_size":205,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55498138,"open":14.45,"high":14.52,"low":13.82,"close":14.4,"volume":412846,"count":8671,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55498138,"sequence":41909049,"size":100,"condition":95,"price":14.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYA"},"quote":{"ms_of_day":55474263,"bid_size":12420,"bid_exchange":29,"bid":13.33,"bid_condition":0,"ask_size":17952,"ask_exchange":29,"ask":13.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYA"},"ohlc":{"ms_of_day":55498140,"open":13.5,"high":13.5,"low":13.19,"close":13.33,"volume":14637190,"count":28584,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYA"},"trade":{"ms_of_day":55498140,"sequence":41909068,"size":1,"condition":115,"price":13.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55498138,"bid_size":205,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55498138,"open":14.45,"high":14.52,"low":13.82,"close":14.4,"volume":412875,"count":8672,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55498138,"sequence":41909050,"size":29,"condition":115,"price":14.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55498138,"bid_size":205,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55498138,"open":14.45,"high":14.52,"low":13.82,"close":14.4,"volume":412975,"count":8673,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55498138,"sequence":41909051,"size":100,"condition":95,"price":14.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55498138,"bid_size":205,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55498138,"open":14.45,"high":14.52,"low":13.82,"close":14.4,"volume":412980,"count":8674,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55498138,"sequence":41909052,"size":5,"condition":115,"price":14.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55498138,"bid_size":205,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55498138,"open":14.45,"high":14.52,"low":13.82,"close":14.4,"volume":413080,"count":8675,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55498138,"sequence":41909053,"size":100,"condition":95,"price":14.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55498138,"bid_size":205,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55498138,"open":14.45,"high":14.52,"low":13.82,"close":14.4,"volume":413180,"count":8676,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55498138,"sequence":41909054,"size":100,"condition":95,"price":14.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"quote":{"ms_of_day":55498142,"bid_size":100,"bid_exchange":29,"bid":47.54,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":47.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"ohlc":{"ms_of_day":55498142,"open":50.89,"high":54.0,"low":47.29,"close":47.55,"volume":6392773,"count":77076,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"trade":{"ms_of_day":55498142,"sequence":41909069,"size":55,"condition":115,"price":47.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55498138,"bid_size":338,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55498138,"open":14.45,"high":14.52,"low":13.82,"close":14.39,"volume":413201,"count":8677,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55498138,"sequence":41909055,"size":21,"condition":96,"price":14.3951,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55498138,"bid_size":338,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55498138,"open":14.45,"high":14.52,"low":13.82,"close":14.4,"volume":413222,"count":8678,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55498138,"sequence":41909056,"size":21,"condition":96,"price":14.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55498139,"bid_size":50,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55498139,"open":14.45,"high":14.52,"low":13.82,"close":14.41,"volume":413226,"count":8679,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55498139,"sequence":41909057,"size":4,"condition":115,"price":14.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55498139,"bid_size":50,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55498139,"open":14.45,"high":14.52,"low":13.82,"close":14.41,"volume":413229,"count":8680,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55498139,"sequence":41909058,"size":3,"condition":115,"price":14.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55498139,"bid_size":67,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55498139,"open":14.45,"high":14.52,"low":13.82,"close":14.41,"volume":413239,"count":8681,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55498139,"sequence":41909059,"size":10,"condition":115,"price":14.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55498139,"bid_size":67,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55498139,"open":14.45,"high":14.52,"low":13.82,"close":14.41,"volume":413339,"count":8682,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55498139,"sequence":41909060,"size":100,"condition":95,"price":14.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55498139,"bid_size":67,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55498139,"open":14.45,"high":14.52,"low":13.82,"close":14.41,"volume":413344,"count":8683,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55498139,"sequence":41909061,"size":5,"condition":115,"price":14.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55498139,"bid_size":67,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55498139,"open":14.45,"high":14.52,"low":13.82,"close":14.41,"volume":413444,"count":8684,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55498139,"sequence":41909062,"size":100,"condition":95,"price":14.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55498139,"bid_size":50,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55498139,"open":14.45,"high":14.52,"low":13.82,"close":14.4,"volume":413466,"count":8685,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55498139,"sequence":41909063,"size":22,"condition":96,"price":14.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"quote":{"ms_of_day":55497990,"bid_size":1846,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":524,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"ohlc":{"ms_of_day":55498139,"open":18.83,"high":20.46,"low":18.2,"close":19.98,"volume":16586475,"count":127997,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"trade":{"ms_of_day":55498139,"sequence":41909064,"size":100,"condition":4,"price":19.9888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55498139,"bid_size":50,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55498139,"open":14.45,"high":14.52,"low":13.82,"close":14.4,"volume":413566,"count":8686,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55498139,"sequence":41909065,"size":100,"condition":0,"price":14.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55498139,"bid_size":50,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55498139,"open":14.45,"high":14.52,"low":13.82,"close":14.4,"volume":413587,"count":8687,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55498139,"sequence":41909066,"size":21,"condition":96,"price":14.4053,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55498139,"bid_size":50,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55498139,"open":14.45,"high":14.52,"low":13.82,"close":14.41,"volume":413607,"count":8688,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55498139,"sequence":41909067,"size":20,"condition":96,"price":14.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"quote":{"ms_of_day":55416021,"bid_size":30,"bid_exchange":29,"bid":39.21,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":39.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"ohlc":{"ms_of_day":55498148,"open":40.84,"high":40.96,"low":38.32,"close":39.25,"volume":35925,"count":249,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"trade":{"ms_of_day":55498148,"sequence":41909076,"size":86,"condition":115,"price":39.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBI"},"quote":{"ms_of_day":55493772,"bid_size":1036,"bid_exchange":29,"bid":7.44,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":7.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBI"},"ohlc":{"ms_of_day":55498144,"open":8.03,"high":8.56,"low":7.39,"close":7.44,"volume":3539970,"count":43093,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBI"},"trade":{"ms_of_day":55498144,"sequence":41909070,"size":50,"condition":115,"price":7.445,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55496986,"bid_size":25,"bid_exchange":29,"bid":286.84,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":287.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55498138,"open":254.89,"high":327.92,"low":230.0,"close":286.58,"volume":40340153,"count":533410,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55498138,"sequence":41909073,"size":1,"condition":115,"price":286.58,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORGO"},"quote":{"ms_of_day":55495926,"bid_size":2119,"bid_exchange":29,"bid":4.65,"bid_condition":0,"ask_size":1116,"ask_exchange":29,"ask":4.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORGO"},"ohlc":{"ms_of_day":55498144,"open":5.35,"high":6.12,"low":4.56,"close":4.65,"volume":4980743,"count":34464,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORGO"},"trade":{"ms_of_day":55498144,"sequence":41909072,"size":4,"condition":115,"price":4.655,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBI"},"quote":{"ms_of_day":55498147,"bid_size":1135,"bid_exchange":29,"bid":7.44,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":7.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBI"},"ohlc":{"ms_of_day":55498147,"open":8.03,"high":8.56,"low":7.39,"close":7.44,"volume":3539971,"count":43094,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBI"},"trade":{"ms_of_day":55498147,"sequence":41909075,"size":1,"condition":115,"price":7.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGC"},"quote":{"ms_of_day":55496173,"bid_size":50,"bid_exchange":29,"bid":205.66,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":205.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGC"},"ohlc":{"ms_of_day":55498146,"open":209.01,"high":212.07,"low":199.18,"close":205.66,"volume":375961,"count":5535,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGC"},"trade":{"ms_of_day":55498146,"sequence":41909074,"size":100,"condition":0,"price":205.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAM"},"quote":{"ms_of_day":55496007,"bid_size":600,"bid_exchange":29,"bid":5.75,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAM"},"ohlc":{"ms_of_day":55498151,"open":7.42,"high":7.8,"low":5.25,"close":5.745,"volume":1688754,"count":22831,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAM"},"trade":{"ms_of_day":55498151,"sequence":41909079,"size":10,"condition":115,"price":5.7456,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55498150,"bid_size":2,"bid_exchange":29,"bid":181.78,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55498150,"open":194.27,"high":201.16,"low":178.29,"close":182.07,"volume":379845,"count":13613,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55498150,"sequence":41909077,"size":25,"condition":115,"price":182.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"quote":{"ms_of_day":55317764,"bid_size":200,"bid_exchange":29,"bid":60.41,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":60.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"ohlc":{"ms_of_day":55498150,"open":62.45,"high":62.64,"low":60.13,"close":60.47,"volume":1185688,"count":4424,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"trade":{"ms_of_day":55498150,"sequence":41909078,"size":18,"condition":115,"price":60.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"quote":{"ms_of_day":54987134,"bid_size":167,"bid_exchange":29,"bid":18.95,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":18.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"ohlc":{"ms_of_day":55498153,"open":19.53,"high":19.56,"low":18.92,"close":18.96,"volume":256439,"count":832,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"trade":{"ms_of_day":55498153,"sequence":41909082,"size":658,"condition":0,"price":18.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"quote":{"ms_of_day":54987134,"bid_size":167,"bid_exchange":29,"bid":18.95,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":18.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"ohlc":{"ms_of_day":55498153,"open":19.53,"high":19.56,"low":18.92,"close":18.96,"volume":257317,"count":833,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"trade":{"ms_of_day":55498153,"sequence":41909086,"size":878,"condition":0,"price":18.9698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55498152,"bid_size":262,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":1447,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55498153,"open":54.01,"high":58.86,"low":54.0,"close":58.44,"volume":32341039,"count":229662,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55498153,"sequence":41909083,"size":10,"condition":115,"price":58.445,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55497380,"bid_size":116,"bid_exchange":29,"bid":64.3,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":64.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55498154,"open":42.6,"high":64.5,"low":41.5,"close":64.36,"volume":5616958,"count":92496,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55498154,"sequence":41909087,"size":69,"condition":115,"price":64.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55498152,"bid_size":262,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":1447,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55498153,"open":54.01,"high":58.86,"low":54.0,"close":58.44,"volume":32341090,"count":229663,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55498153,"sequence":41909084,"size":51,"condition":115,"price":58.445,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHRB"},"quote":{"ms_of_day":55478256,"bid_size":2,"bid_exchange":29,"bid":57.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":57.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHRB"},"ohlc":{"ms_of_day":55498156,"open":61.04,"high":63.9,"low":57.01,"close":57.24,"volume":323807,"count":7284,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHRB"},"trade":{"ms_of_day":55498156,"sequence":41909089,"size":1,"condition":115,"price":57.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"quote":{"ms_of_day":55494499,"bid_size":323,"bid_exchange":29,"bid":60.44,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":60.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"ohlc":{"ms_of_day":55498152,"open":60.57,"high":61.22,"low":59.19,"close":60.59,"volume":256327,"count":1447,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"trade":{"ms_of_day":55498152,"sequence":41909080,"size":79,"condition":115,"price":60.5983,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55498152,"bid_size":262,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":1447,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55498153,"open":54.01,"high":58.86,"low":54.0,"close":58.44,"volume":32341139,"count":229664,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55498153,"sequence":41909085,"size":49,"condition":115,"price":58.445,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGI"},"quote":{"ms_of_day":55483969,"bid_size":847,"bid_exchange":29,"bid":25.47,"bid_condition":0,"ask_size":1014,"ask_exchange":29,"ask":25.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGI"},"ohlc":{"ms_of_day":55498160,"open":25.99,"high":26.1,"low":25.13,"close":25.47,"volume":3255896,"count":22787,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGI"},"trade":{"ms_of_day":55498160,"sequence":41909102,"size":10,"condition":115,"price":25.4721,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496973,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":421,"ask_exchange":29,"ask":4.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55498154,"open":0.6689,"high":6.66,"low":0.65,"close":4.06,"volume":28274708,"count":105371,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55498154,"sequence":41909088,"size":70,"condition":115,"price":4.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"quote":{"ms_of_day":55495363,"bid_size":1800,"bid_exchange":29,"bid":25.42,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":25.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"ohlc":{"ms_of_day":55498152,"open":25.03,"high":25.895,"low":25.03,"close":25.425,"volume":1197616,"count":3882,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"trade":{"ms_of_day":55498152,"sequence":41909081,"size":171,"condition":0,"price":25.4255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REYN"},"quote":{"ms_of_day":55498161,"bid_size":433,"bid_exchange":29,"bid":23.74,"bid_condition":0,"ask_size":673,"ask_exchange":29,"ask":23.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REYN"},"ohlc":{"ms_of_day":55498162,"open":24.19,"high":24.5,"low":22.81,"close":23.75,"volume":897139,"count":14084,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REYN"},"trade":{"ms_of_day":55498162,"sequence":41909104,"size":1,"condition":115,"price":23.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USMV"},"quote":{"ms_of_day":55496169,"bid_size":200,"bid_exchange":29,"bid":93.61,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":93.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USMV"},"ohlc":{"ms_of_day":55498164,"open":94.57,"high":95.51,"low":90.95,"close":93.61,"volume":11700562,"count":59901,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USMV"},"trade":{"ms_of_day":55498164,"sequence":41909105,"size":640,"condition":0,"price":93.6198,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"quote":{"ms_of_day":55494499,"bid_size":323,"bid_exchange":29,"bid":60.44,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":60.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"ohlc":{"ms_of_day":55498165,"open":60.57,"high":61.22,"low":59.19,"close":60.59,"volume":256368,"count":1448,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"trade":{"ms_of_day":55498165,"sequence":41909111,"size":41,"condition":115,"price":60.5999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REYN"},"quote":{"ms_of_day":55498161,"bid_size":433,"bid_exchange":29,"bid":23.74,"bid_condition":0,"ask_size":673,"ask_exchange":29,"ask":23.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REYN"},"ohlc":{"ms_of_day":55498164,"open":24.19,"high":24.5,"low":22.81,"close":23.74,"volume":897140,"count":14085,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REYN"},"trade":{"ms_of_day":55498164,"sequence":41909108,"size":1,"condition":115,"price":23.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REYN"},"quote":{"ms_of_day":55498161,"bid_size":433,"bid_exchange":29,"bid":23.74,"bid_condition":0,"ask_size":673,"ask_exchange":29,"ask":23.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REYN"},"ohlc":{"ms_of_day":55498165,"open":24.19,"high":24.5,"low":22.81,"close":23.74,"volume":897145,"count":14086,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REYN"},"trade":{"ms_of_day":55498165,"sequence":41909110,"size":5,"condition":115,"price":23.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"quote":{"ms_of_day":55317764,"bid_size":200,"bid_exchange":29,"bid":60.41,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":60.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"ohlc":{"ms_of_day":55498156,"open":62.45,"high":62.64,"low":60.13,"close":60.49,"volume":1185839,"count":4425,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"trade":{"ms_of_day":55498156,"sequence":41909090,"size":151,"condition":0,"price":60.4987,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496973,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":421,"ask_exchange":29,"ask":4.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55498169,"open":0.6689,"high":6.66,"low":0.65,"close":4.0688,"volume":28274711,"count":105372,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55498169,"sequence":41909114,"size":3,"condition":115,"price":4.0688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REYN"},"quote":{"ms_of_day":55498161,"bid_size":433,"bid_exchange":29,"bid":23.74,"bid_condition":0,"ask_size":673,"ask_exchange":29,"ask":23.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REYN"},"ohlc":{"ms_of_day":55498169,"open":24.19,"high":24.5,"low":22.81,"close":23.75,"volume":897175,"count":14087,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REYN"},"trade":{"ms_of_day":55498169,"sequence":41909115,"size":30,"condition":115,"price":23.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"quote":{"ms_of_day":54987134,"bid_size":167,"bid_exchange":29,"bid":18.95,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":18.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"ohlc":{"ms_of_day":55498157,"open":19.53,"high":19.56,"low":18.92,"close":18.96,"volume":257443,"count":834,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"trade":{"ms_of_day":55498157,"sequence":41909091,"size":126,"condition":0,"price":18.9699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"quote":{"ms_of_day":55498096,"bid_size":51900,"bid_exchange":29,"bid":9.85,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":9.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"ohlc":{"ms_of_day":55498164,"open":10.38,"high":10.89,"low":9.835,"close":9.859,"volume":4210481,"count":7355,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"trade":{"ms_of_day":55498164,"sequence":41909106,"size":380,"condition":0,"price":9.8599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"quote":{"ms_of_day":55492022,"bid_size":8,"bid_exchange":29,"bid":24.1,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":24.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"ohlc":{"ms_of_day":55498158,"open":34.59,"high":35.67,"low":23.63,"close":24.1099,"volume":22496764,"count":171411,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"trade":{"ms_of_day":55498158,"sequence":41909092,"size":6,"condition":115,"price":24.1099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55498151,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55498159,"open":194.27,"high":201.16,"low":178.29,"close":182.11,"volume":379895,"count":13614,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55498159,"sequence":41909093,"size":50,"condition":115,"price":182.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55498165,"bid_size":88,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55498169,"open":162.19,"high":169.59,"low":137.51,"close":146.4,"volume":46529039,"count":698647,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55498169,"sequence":41909113,"size":1,"condition":96,"price":146.4053,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55498151,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55498159,"open":194.27,"high":201.16,"low":178.29,"close":182.23,"volume":379945,"count":13615,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55498159,"sequence":41909094,"size":50,"condition":115,"price":182.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55498151,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55498159,"open":194.27,"high":201.16,"low":178.29,"close":182.16,"volume":379995,"count":13616,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55498159,"sequence":41909095,"size":50,"condition":115,"price":182.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55498151,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55498159,"open":194.27,"high":201.16,"low":178.29,"close":182.18,"volume":380045,"count":13617,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55498159,"sequence":41909096,"size":50,"condition":115,"price":182.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"quote":{"ms_of_day":55498096,"bid_size":51900,"bid_exchange":29,"bid":9.85,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":9.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"ohlc":{"ms_of_day":55498171,"open":10.38,"high":10.89,"low":9.835,"close":9.855,"volume":4211748,"count":7356,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"trade":{"ms_of_day":55498171,"sequence":41909116,"size":1267,"condition":0,"price":9.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55498151,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55498159,"open":194.27,"high":201.16,"low":178.29,"close":182.19,"volume":380070,"count":13618,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55498159,"sequence":41909097,"size":25,"condition":115,"price":182.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55498151,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55498159,"open":194.27,"high":201.16,"low":178.29,"close":182.2,"volume":380095,"count":13619,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55498159,"sequence":41909098,"size":25,"condition":115,"price":182.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55498151,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55498160,"open":194.27,"high":201.16,"low":178.29,"close":182.14,"volume":380120,"count":13620,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55498160,"sequence":41909099,"size":25,"condition":115,"price":182.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55498151,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55498160,"open":194.27,"high":201.16,"low":178.29,"close":182.15,"volume":380170,"count":13621,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55498160,"sequence":41909100,"size":50,"condition":115,"price":182.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55498151,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55498160,"open":194.27,"high":201.16,"low":178.29,"close":182.18,"volume":380195,"count":13622,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55498160,"sequence":41909101,"size":25,"condition":115,"price":182.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPM"},"quote":{"ms_of_day":55496788,"bid_size":108,"bid_exchange":29,"bid":76.38,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":76.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPM"},"ohlc":{"ms_of_day":55498160,"open":69.29,"high":77.8,"low":68.06,"close":76.4,"volume":4512735,"count":58606,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPM"},"trade":{"ms_of_day":55498160,"sequence":41909103,"size":4,"condition":115,"price":76.4011,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"quote":{"ms_of_day":55480413,"bid_size":6,"bid_exchange":29,"bid":971.93,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":972.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"ohlc":{"ms_of_day":55498164,"open":978.06,"high":991.0,"low":879.79,"close":972.2,"volume":1545880,"count":89608,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"trade":{"ms_of_day":55498164,"sequence":41909107,"size":2,"condition":115,"price":972.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"quote":{"ms_of_day":55480413,"bid_size":6,"bid_exchange":29,"bid":971.93,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":972.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"ohlc":{"ms_of_day":55498164,"open":978.06,"high":991.0,"low":879.79,"close":972.2,"volume":1545886,"count":89609,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"trade":{"ms_of_day":55498164,"sequence":41909109,"size":6,"condition":115,"price":972.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"quote":{"ms_of_day":54987134,"bid_size":167,"bid_exchange":29,"bid":18.95,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":18.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"ohlc":{"ms_of_day":55498169,"open":19.53,"high":19.56,"low":18.92,"close":18.96,"volume":258078,"count":835,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"trade":{"ms_of_day":55498169,"sequence":41909112,"size":635,"condition":0,"price":18.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"quote":{"ms_of_day":55459499,"bid_size":272,"bid_exchange":29,"bid":18.13,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"ohlc":{"ms_of_day":55498176,"open":19.72,"high":19.72,"low":17.09,"close":18.14,"volume":3430631,"count":67406,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"trade":{"ms_of_day":55498176,"sequence":41909120,"size":14,"condition":96,"price":18.1432,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"quote":{"ms_of_day":55469380,"bid_size":210,"bid_exchange":29,"bid":33.82,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":33.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"ohlc":{"ms_of_day":55498173,"open":47.99,"high":47.99,"low":32.35,"close":33.83,"volume":1528638,"count":24556,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"trade":{"ms_of_day":55498173,"sequence":41909117,"size":1,"condition":115,"price":33.8389,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"quote":{"ms_of_day":55488643,"bid_size":759,"bid_exchange":29,"bid":11.2,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":11.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"ohlc":{"ms_of_day":55498176,"open":11.04,"high":11.64,"low":10.39,"close":11.2,"volume":7751061,"count":78592,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"trade":{"ms_of_day":55498176,"sequence":41909121,"size":63,"condition":115,"price":11.2084,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"quote":{"ms_of_day":55469380,"bid_size":210,"bid_exchange":29,"bid":33.82,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":33.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"ohlc":{"ms_of_day":55498174,"open":47.99,"high":47.99,"low":32.35,"close":33.84,"volume":1528639,"count":24557,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"trade":{"ms_of_day":55498174,"sequence":41909118,"size":1,"condition":115,"price":33.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55497612,"bid_size":600,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":632,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498176,"open":41.93,"high":43.389,"low":35.03,"close":35.49,"volume":203301244,"count":1038860,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498176,"sequence":41909123,"size":23,"condition":115,"price":35.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"quote":{"ms_of_day":55469380,"bid_size":210,"bid_exchange":29,"bid":33.82,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":33.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"ohlc":{"ms_of_day":55498174,"open":47.99,"high":47.99,"low":32.35,"close":33.84,"volume":1528643,"count":24558,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"trade":{"ms_of_day":55498174,"sequence":41909119,"size":4,"condition":115,"price":33.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGO"},"quote":{"ms_of_day":55493164,"bid_size":611,"bid_exchange":29,"bid":16.59,"bid_condition":0,"ask_size":286,"ask_exchange":29,"ask":16.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGO"},"ohlc":{"ms_of_day":55498177,"open":14.01,"high":16.84,"low":14.01,"close":16.59,"volume":4518185,"count":44969,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGO"},"trade":{"ms_of_day":55498177,"sequence":41909124,"size":1,"condition":115,"price":16.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"quote":{"ms_of_day":55494499,"bid_size":323,"bid_exchange":29,"bid":60.44,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":60.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"ohlc":{"ms_of_day":55498178,"open":60.57,"high":61.22,"low":59.19,"close":60.52,"volume":256429,"count":1449,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"trade":{"ms_of_day":55498178,"sequence":41909125,"size":61,"condition":115,"price":60.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"quote":{"ms_of_day":55498156,"bid_size":100,"bid_exchange":29,"bid":73.0,"bid_condition":0,"ask_size":391,"ask_exchange":29,"ask":73.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"ohlc":{"ms_of_day":55498178,"open":77.39,"high":78.0,"low":72.0,"close":73.0,"volume":8371192,"count":89038,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"trade":{"ms_of_day":55498178,"sequence":41909126,"size":1,"condition":115,"price":73.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"quote":{"ms_of_day":55497802,"bid_size":348,"bid_exchange":29,"bid":15.28,"bid_condition":0,"ask_size":358,"ask_exchange":29,"ask":15.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"ohlc":{"ms_of_day":55498176,"open":17.37,"high":19.67,"low":15.05,"close":15.29,"volume":9971260,"count":89107,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"trade":{"ms_of_day":55498176,"sequence":41909122,"size":5,"condition":96,"price":15.2983,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLS"},"quote":{"ms_of_day":55478218,"bid_size":1,"bid_exchange":29,"bid":153.33,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":153.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLS"},"ohlc":{"ms_of_day":55498179,"open":190.54,"high":194.99,"low":140.5,"close":153.59,"volume":2475718,"count":56988,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLS"},"trade":{"ms_of_day":55498179,"sequence":41909130,"size":1,"condition":115,"price":153.5923,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"quote":{"ms_of_day":55317764,"bid_size":200,"bid_exchange":29,"bid":60.41,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":60.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"ohlc":{"ms_of_day":55498181,"open":62.45,"high":62.64,"low":60.13,"close":60.47,"volume":1186252,"count":4426,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"trade":{"ms_of_day":55498181,"sequence":41909134,"size":413,"condition":0,"price":60.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"quote":{"ms_of_day":55498186,"bid_size":100,"bid_exchange":29,"bid":26.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"ohlc":{"ms_of_day":55498186,"open":25.52,"high":30.0,"low":24.22,"close":26.48,"volume":1312329,"count":43033,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"trade":{"ms_of_day":55498186,"sequence":41909140,"size":100,"condition":95,"price":26.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGEN"},"quote":{"ms_of_day":55496087,"bid_size":136,"bid_exchange":29,"bid":39.78,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":39.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGEN"},"ohlc":{"ms_of_day":55498186,"open":38.43,"high":40.01,"low":37.61,"close":39.78,"volume":2292756,"count":45279,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGEN"},"trade":{"ms_of_day":55498186,"sequence":41909148,"size":2,"condition":115,"price":39.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"quote":{"ms_of_day":55498186,"bid_size":100,"bid_exchange":29,"bid":26.45,"bid_condition":0,"ask_size":199,"ask_exchange":29,"ask":26.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"ohlc":{"ms_of_day":55498186,"open":25.52,"high":30.0,"low":24.22,"close":26.48,"volume":1312330,"count":43034,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"trade":{"ms_of_day":55498186,"sequence":41909141,"size":1,"condition":115,"price":26.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55497161,"bid_size":2653,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":6689,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55498186,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138496851,"count":495065,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55498186,"sequence":41909153,"size":237,"condition":0,"price":13.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"quote":{"ms_of_day":55498156,"bid_size":100,"bid_exchange":29,"bid":73.0,"bid_condition":0,"ask_size":391,"ask_exchange":29,"ask":73.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"ohlc":{"ms_of_day":55498178,"open":77.39,"high":78.0,"low":72.0,"close":73.0,"volume":8371193,"count":89039,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"trade":{"ms_of_day":55498178,"sequence":41909127,"size":1,"condition":115,"price":73.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"quote":{"ms_of_day":55498186,"bid_size":100,"bid_exchange":29,"bid":26.45,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":26.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"ohlc":{"ms_of_day":55498186,"open":25.52,"high":30.0,"low":24.22,"close":26.48,"volume":1312331,"count":43035,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"trade":{"ms_of_day":55498186,"sequence":41909142,"size":1,"condition":115,"price":26.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"quote":{"ms_of_day":55498186,"bid_size":100,"bid_exchange":29,"bid":26.45,"bid_condition":0,"ask_size":197,"ask_exchange":29,"ask":26.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"ohlc":{"ms_of_day":55498186,"open":25.52,"high":30.0,"low":24.22,"close":26.48,"volume":1312430,"count":43036,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"trade":{"ms_of_day":55498186,"sequence":41909143,"size":99,"condition":115,"price":26.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"quote":{"ms_of_day":55498186,"bid_size":100,"bid_exchange":29,"bid":26.45,"bid_condition":0,"ask_size":197,"ask_exchange":29,"ask":26.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"ohlc":{"ms_of_day":55498186,"open":25.52,"high":30.0,"low":24.22,"close":26.48,"volume":1312432,"count":43037,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"trade":{"ms_of_day":55498186,"sequence":41909144,"size":2,"condition":115,"price":26.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"quote":{"ms_of_day":55498186,"bid_size":100,"bid_exchange":29,"bid":26.45,"bid_condition":0,"ask_size":197,"ask_exchange":29,"ask":26.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"ohlc":{"ms_of_day":55498186,"open":25.52,"high":30.0,"low":24.22,"close":26.48,"volume":1312433,"count":43038,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"trade":{"ms_of_day":55498186,"sequence":41909145,"size":1,"condition":115,"price":26.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"quote":{"ms_of_day":55498178,"bid_size":458,"bid_exchange":29,"bid":72.99,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":73.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"ohlc":{"ms_of_day":55498179,"open":77.39,"high":78.0,"low":72.0,"close":73.0,"volume":8371198,"count":89040,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"trade":{"ms_of_day":55498179,"sequence":41909128,"size":5,"condition":115,"price":73.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496973,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":421,"ask_exchange":29,"ask":4.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55498179,"open":0.6689,"high":6.66,"low":0.65,"close":4.065,"volume":28274731,"count":105373,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55498179,"sequence":41909129,"size":20,"condition":115,"price":4.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"quote":{"ms_of_day":55498186,"bid_size":100,"bid_exchange":29,"bid":26.45,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":26.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"ohlc":{"ms_of_day":55498186,"open":25.52,"high":30.0,"low":24.22,"close":26.48,"volume":1312434,"count":43039,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"trade":{"ms_of_day":55498186,"sequence":41909146,"size":1,"condition":115,"price":26.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"quote":{"ms_of_day":55498186,"bid_size":100,"bid_exchange":29,"bid":26.45,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":26.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"ohlc":{"ms_of_day":55498186,"open":25.52,"high":30.0,"low":24.22,"close":26.48,"volume":1312494,"count":43040,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"trade":{"ms_of_day":55498186,"sequence":41909147,"size":60,"condition":115,"price":26.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"quote":{"ms_of_day":55494458,"bid_size":558,"bid_exchange":29,"bid":4.85,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":4.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"ohlc":{"ms_of_day":55498179,"open":2.57,"high":4.9,"low":2.22,"close":4.85,"volume":11573411,"count":38827,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"trade":{"ms_of_day":55498179,"sequence":41909131,"size":100,"condition":0,"price":4.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"quote":{"ms_of_day":55498186,"bid_size":100,"bid_exchange":29,"bid":26.45,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":26.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"ohlc":{"ms_of_day":55498186,"open":25.52,"high":30.0,"low":24.22,"close":26.48,"volume":1312495,"count":43041,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"trade":{"ms_of_day":55498186,"sequence":41909149,"size":1,"condition":115,"price":26.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55491766,"bid_size":33,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55498182,"open":1048.5,"high":1064.28,"low":887.0,"close":942.29,"volume":12980303,"count":571251,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55498182,"sequence":41909135,"size":10,"condition":115,"price":942.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"quote":{"ms_of_day":55498186,"bid_size":100,"bid_exchange":29,"bid":26.45,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":26.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"ohlc":{"ms_of_day":55498186,"open":25.52,"high":30.0,"low":24.22,"close":26.48,"volume":1312496,"count":43042,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"trade":{"ms_of_day":55498186,"sequence":41909150,"size":1,"condition":115,"price":26.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"quote":{"ms_of_day":55498180,"bid_size":100,"bid_exchange":29,"bid":44.91,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":44.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"ohlc":{"ms_of_day":55498180,"open":50.44,"high":50.89,"low":44.39,"close":44.92,"volume":1852795,"count":36747,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"trade":{"ms_of_day":55498180,"sequence":41909132,"size":24,"condition":115,"price":44.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRVN"},"quote":{"ms_of_day":55498184,"bid_size":500,"bid_exchange":29,"bid":17.82,"bid_condition":0,"ask_size":909,"ask_exchange":29,"ask":17.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRVN"},"ohlc":{"ms_of_day":55498185,"open":17.07,"high":17.89,"low":15.48,"close":17.82,"volume":4757532,"count":47952,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRVN"},"trade":{"ms_of_day":55498185,"sequence":41909137,"size":1,"condition":115,"price":17.825,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"quote":{"ms_of_day":55490876,"bid_size":336,"bid_exchange":29,"bid":40.06,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":40.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"ohlc":{"ms_of_day":55498180,"open":41.39,"high":41.397,"low":38.58,"close":40.064,"volume":7987498,"count":96382,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"trade":{"ms_of_day":55498180,"sequence":41909133,"size":24,"condition":115,"price":40.0647,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"quote":{"ms_of_day":55486103,"bid_size":3673,"bid_exchange":29,"bid":12.22,"bid_condition":0,"ask_size":1612,"ask_exchange":29,"ask":12.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"ohlc":{"ms_of_day":55498183,"open":10.67,"high":13.0,"low":10.64,"close":12.232,"volume":10411462,"count":77389,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"trade":{"ms_of_day":55498183,"sequence":41909136,"size":2,"condition":115,"price":12.2321,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"quote":{"ms_of_day":55486103,"bid_size":3673,"bid_exchange":29,"bid":12.22,"bid_condition":0,"ask_size":1612,"ask_exchange":29,"ask":12.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"ohlc":{"ms_of_day":55498185,"open":10.67,"high":13.0,"low":10.64,"close":12.23,"volume":10411552,"count":77390,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"trade":{"ms_of_day":55498185,"sequence":41909138,"size":90,"condition":115,"price":12.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSA"},"quote":{"ms_of_day":55497288,"bid_size":159,"bid_exchange":29,"bid":152.83,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":153.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSA"},"ohlc":{"ms_of_day":55498186,"open":161.48,"high":161.48,"low":144.45,"close":153.03,"volume":331350,"count":20803,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSA"},"trade":{"ms_of_day":55498186,"sequence":41909139,"size":2,"condition":115,"price":153.0317,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55493261,"bid_size":5,"bid_exchange":29,"bid":146.21,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":146.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55498187,"open":137.84,"high":147.86,"low":133.83,"close":146.21,"volume":22228852,"count":160250,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55498187,"sequence":41909154,"size":18,"condition":96,"price":146.2115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"quote":{"ms_of_day":55493506,"bid_size":400,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":509,"ask_exchange":29,"ask":35.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"ohlc":{"ms_of_day":55498188,"open":35.89,"high":41.14,"low":33.86,"close":35.33,"volume":9358886,"count":111168,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"trade":{"ms_of_day":55498188,"sequence":41909155,"size":200,"condition":0,"price":35.3327,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55497211,"bid_size":190,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55498192,"open":396.67,"high":422.54,"low":362.97,"close":392.18,"volume":111081704,"count":1560132,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55498192,"sequence":41909157,"size":25,"condition":115,"price":392.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FF"},"quote":{"ms_of_day":55486841,"bid_size":755,"bid_exchange":29,"bid":4.42,"bid_condition":0,"ask_size":632,"ask_exchange":29,"ask":4.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FF"},"ohlc":{"ms_of_day":55498206,"open":4.33,"high":4.91,"low":4.08,"close":4.42,"volume":1245128,"count":16357,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FF"},"trade":{"ms_of_day":55498206,"sequence":41909169,"size":5,"condition":115,"price":4.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"quote":{"ms_of_day":55498186,"bid_size":120,"bid_exchange":29,"bid":26.46,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":26.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"ohlc":{"ms_of_day":55498186,"open":25.52,"high":30.0,"low":24.22,"close":26.48,"volume":1312530,"count":43043,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"trade":{"ms_of_day":55498186,"sequence":41909151,"size":34,"condition":115,"price":26.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"quote":{"ms_of_day":55498186,"bid_size":120,"bid_exchange":29,"bid":26.46,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":26.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"ohlc":{"ms_of_day":55498186,"open":25.52,"high":30.0,"low":24.22,"close":26.48,"volume":1312630,"count":43044,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"trade":{"ms_of_day":55498186,"sequence":41909152,"size":100,"condition":0,"price":26.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"quote":{"ms_of_day":55498052,"bid_size":2663,"bid_exchange":29,"bid":7.75,"bid_condition":0,"ask_size":699,"ask_exchange":29,"ask":7.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"ohlc":{"ms_of_day":55498194,"open":6.99,"high":7.93,"low":5.02,"close":7.76,"volume":19093826,"count":111328,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"trade":{"ms_of_day":55498194,"sequence":41909158,"size":100,"condition":0,"price":7.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPBK"},"quote":{"ms_of_day":55491194,"bid_size":252,"bid_exchange":29,"bid":12.14,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":12.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPBK"},"ohlc":{"ms_of_day":55498196,"open":12.12,"high":13.19,"low":11.91,"close":12.15,"volume":187443,"count":4066,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPBK"},"trade":{"ms_of_day":55498196,"sequence":41909159,"size":10,"condition":115,"price":12.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55497380,"bid_size":116,"bid_exchange":29,"bid":64.3,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":64.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55498196,"open":42.6,"high":64.5,"low":41.5,"close":64.33,"volume":5616959,"count":92497,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55498196,"sequence":41909160,"size":1,"condition":115,"price":64.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVO"},"quote":{"ms_of_day":55480837,"bid_size":733,"bid_exchange":29,"bid":10.21,"bid_condition":0,"ask_size":1711,"ask_exchange":29,"ask":10.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVO"},"ohlc":{"ms_of_day":55498200,"open":12.35,"high":12.48,"low":9.76,"close":10.21,"volume":2198363,"count":28607,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVO"},"trade":{"ms_of_day":55498200,"sequence":41909162,"size":1,"condition":115,"price":10.2186,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"quote":{"ms_of_day":55495363,"bid_size":1800,"bid_exchange":29,"bid":25.42,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":25.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"ohlc":{"ms_of_day":55498188,"open":25.03,"high":25.895,"low":25.03,"close":25.425,"volume":1198107,"count":3883,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"trade":{"ms_of_day":55498188,"sequence":41909156,"size":491,"condition":0,"price":25.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55491336,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55498202,"open":290.94,"high":311.84,"low":271.0,"close":279.62,"volume":12612781,"count":241569,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55498202,"sequence":41909164,"size":78,"condition":115,"price":279.6236,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55496986,"bid_size":25,"bid_exchange":29,"bid":286.84,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":287.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55498201,"open":254.89,"high":327.92,"low":230.0,"close":287.65,"volume":40340154,"count":533411,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55498201,"sequence":41909163,"size":1,"condition":115,"price":287.6588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSV"},"quote":{"ms_of_day":55487778,"bid_size":3098,"bid_exchange":29,"bid":78.01,"bid_condition":0,"ask_size":3628,"ask_exchange":29,"ask":78.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSV"},"ohlc":{"ms_of_day":55498203,"open":78.01,"high":78.57,"low":77.51,"close":78.01,"volume":10314431,"count":38370,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSV"},"trade":{"ms_of_day":55498203,"sequence":41909166,"size":99,"condition":115,"price":78.015,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTN"},"quote":{"ms_of_day":55495261,"bid_size":3102,"bid_exchange":29,"bid":4.47,"bid_condition":0,"ask_size":693,"ask_exchange":29,"ask":4.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTN"},"ohlc":{"ms_of_day":55498204,"open":3.66,"high":4.99,"low":3.51,"close":4.475,"volume":5027417,"count":33045,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTN"},"trade":{"ms_of_day":55498204,"sequence":41909167,"size":300,"condition":4,"price":4.4758,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55497702,"bid_size":6752,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":2304,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55498207,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97842716,"count":309327,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55498207,"sequence":41909171,"size":300,"condition":0,"price":23.703,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"quote":{"ms_of_day":55494499,"bid_size":323,"bid_exchange":29,"bid":60.44,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":60.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"ohlc":{"ms_of_day":55498197,"open":60.57,"high":61.22,"low":59.19,"close":60.59,"volume":256472,"count":1450,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"trade":{"ms_of_day":55498197,"sequence":41909161,"size":43,"condition":115,"price":60.5998,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"quote":{"ms_of_day":55481840,"bid_size":105,"bid_exchange":29,"bid":64.81,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":64.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"ohlc":{"ms_of_day":55498207,"open":69.53,"high":69.8,"low":62.38,"close":64.92,"volume":1297215,"count":27678,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"trade":{"ms_of_day":55498207,"sequence":41909170,"size":50,"condition":115,"price":64.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"quote":{"ms_of_day":55496237,"bid_size":90,"bid_exchange":29,"bid":92.34,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":92.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"ohlc":{"ms_of_day":55498207,"open":90.92,"high":94.06,"low":85.72,"close":92.4,"volume":5989740,"count":110118,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"trade":{"ms_of_day":55498207,"sequence":41909174,"size":118,"condition":0,"price":92.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTL"},"quote":{"ms_of_day":55436738,"bid_size":245,"bid_exchange":29,"bid":20.26,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTL"},"ohlc":{"ms_of_day":55498202,"open":22.3,"high":22.86,"low":18.47,"close":20.3,"volume":3162084,"count":38939,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTL"},"trade":{"ms_of_day":55498202,"sequence":41909165,"size":5,"condition":115,"price":20.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTL"},"quote":{"ms_of_day":55436738,"bid_size":245,"bid_exchange":29,"bid":20.26,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTL"},"ohlc":{"ms_of_day":55498204,"open":22.3,"high":22.86,"low":18.47,"close":20.31,"volume":3162105,"count":38940,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTL"},"trade":{"ms_of_day":55498204,"sequence":41909168,"size":21,"condition":115,"price":20.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"quote":{"ms_of_day":55481840,"bid_size":105,"bid_exchange":29,"bid":64.81,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":64.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"ohlc":{"ms_of_day":55498207,"open":69.53,"high":69.8,"low":62.38,"close":64.95,"volume":1297222,"count":27679,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"trade":{"ms_of_day":55498207,"sequence":41909172,"size":7,"condition":115,"price":64.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"quote":{"ms_of_day":55493532,"bid_size":4133,"bid_exchange":29,"bid":8.24,"bid_condition":0,"ask_size":13480,"ask_exchange":29,"ask":8.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"ohlc":{"ms_of_day":55498207,"open":7.69,"high":8.27,"low":7.36,"close":8.244,"volume":85749027,"count":201734,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"trade":{"ms_of_day":55498207,"sequence":41909173,"size":2,"condition":115,"price":8.2443,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"quote":{"ms_of_day":55481840,"bid_size":105,"bid_exchange":29,"bid":64.81,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":64.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"ohlc":{"ms_of_day":55498207,"open":69.53,"high":69.8,"low":62.38,"close":64.95,"volume":1297225,"count":27680,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"trade":{"ms_of_day":55498207,"sequence":41909175,"size":3,"condition":115,"price":64.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55495581,"bid_size":169,"bid_exchange":29,"bid":23.64,"bid_condition":0,"ask_size":345,"ask_exchange":29,"ask":23.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55498210,"open":24.97,"high":26.65,"low":22.93,"close":23.66,"volume":9123203,"count":67524,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55498210,"sequence":41909176,"size":2,"condition":115,"price":23.6615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLS"},"quote":{"ms_of_day":55498211,"bid_size":5673,"bid_exchange":29,"bid":10.4,"bid_condition":0,"ask_size":32500,"ask_exchange":29,"ask":10.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLS"},"ohlc":{"ms_of_day":55498211,"open":11.15,"high":13.0,"low":9.89,"close":10.4,"volume":50091799,"count":67272,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLS"},"trade":{"ms_of_day":55498211,"sequence":41909179,"size":100,"condition":95,"price":10.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLS"},"quote":{"ms_of_day":55498211,"bid_size":5673,"bid_exchange":29,"bid":10.4,"bid_condition":0,"ask_size":32698,"ask_exchange":29,"ask":10.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLS"},"ohlc":{"ms_of_day":55498211,"open":11.15,"high":13.0,"low":9.89,"close":10.4,"volume":50091926,"count":67273,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLS"},"trade":{"ms_of_day":55498211,"sequence":41909180,"size":127,"condition":95,"price":10.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"quote":{"ms_of_day":55498211,"bid_size":252,"bid_exchange":29,"bid":39.54,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":39.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"ohlc":{"ms_of_day":55498212,"open":47.22,"high":75.0,"low":35.67,"close":39.57,"volume":88269735,"count":638964,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"trade":{"ms_of_day":55498212,"sequence":41909185,"size":2,"condition":115,"price":39.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498210,"bid_size":100,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":279.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498210,"open":275.25,"high":391.03,"low":168.5,"close":279.0,"volume":581405164,"count":6833759,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498210,"sequence":41909177,"size":250,"condition":95,"price":279.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498210,"bid_size":100,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":279.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498210,"open":275.25,"high":391.03,"low":168.5,"close":279.0,"volume":581405252,"count":6833760,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498210,"sequence":41909178,"size":88,"condition":115,"price":279.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498211,"bid_size":100,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498211,"open":275.25,"high":391.03,"low":168.5,"close":279.02,"volume":581405352,"count":6833761,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498211,"sequence":41909181,"size":100,"condition":95,"price":279.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498211,"bid_size":100,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498211,"open":275.25,"high":391.03,"low":168.5,"close":279.02,"volume":581405362,"count":6833762,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498211,"sequence":41909182,"size":10,"condition":115,"price":279.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498212,"bid_size":74,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498213,"open":275.25,"high":391.03,"low":168.5,"close":279.02,"volume":581405462,"count":6833763,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498213,"sequence":41909186,"size":100,"condition":0,"price":279.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498216,"bid_size":45,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498217,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581405471,"count":6833764,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498217,"sequence":41909194,"size":9,"condition":115,"price":279.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498216,"bid_size":45,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498219,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581405521,"count":6833765,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498219,"sequence":41909195,"size":50,"condition":115,"price":279.0397,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55484309,"bid_size":65,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":32.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55498219,"open":39.55,"high":40.0,"low":31.01,"close":32.34,"volume":53434907,"count":341941,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55498219,"sequence":41909196,"size":3,"condition":115,"price":32.3456,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498216,"bid_size":45,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498219,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581405544,"count":6833766,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498219,"sequence":41909197,"size":23,"condition":115,"price":279.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498219,"bid_size":75,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498219,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581405545,"count":6833767,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498219,"sequence":41909198,"size":1,"condition":115,"price":279.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLC"},"quote":{"ms_of_day":55497507,"bid_size":105,"bid_exchange":29,"bid":12.92,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":12.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLC"},"ohlc":{"ms_of_day":55498211,"open":19.7,"high":20.15,"low":12.69,"close":12.94,"volume":1592462,"count":24434,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLC"},"trade":{"ms_of_day":55498211,"sequence":41909183,"size":6,"condition":115,"price":12.9456,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55497558,"bid_size":106,"bid_exchange":29,"bid":268.17,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55498211,"open":271.94,"high":276.6,"low":250.43,"close":268.2,"volume":36479399,"count":508087,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55498211,"sequence":41909184,"size":2,"condition":115,"price":268.2073,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"quote":{"ms_of_day":55493622,"bid_size":34,"bid_exchange":29,"bid":148.26,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":148.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"ohlc":{"ms_of_day":55498216,"open":150.96,"high":156.67,"low":137.75,"close":148.31,"volume":3547873,"count":84110,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"trade":{"ms_of_day":55498216,"sequence":41909187,"size":40,"condition":115,"price":148.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"quote":{"ms_of_day":55493622,"bid_size":34,"bid_exchange":29,"bid":148.26,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":148.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"ohlc":{"ms_of_day":55498216,"open":150.96,"high":156.67,"low":137.75,"close":148.31,"volume":3547876,"count":84111,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"trade":{"ms_of_day":55498216,"sequence":41909188,"size":3,"condition":115,"price":148.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"quote":{"ms_of_day":55493622,"bid_size":34,"bid_exchange":29,"bid":148.26,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":148.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"ohlc":{"ms_of_day":55498216,"open":150.96,"high":156.67,"low":137.75,"close":148.32,"volume":3547936,"count":84112,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"trade":{"ms_of_day":55498216,"sequence":41909189,"size":60,"condition":115,"price":148.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"quote":{"ms_of_day":55493622,"bid_size":34,"bid_exchange":29,"bid":148.26,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":148.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"ohlc":{"ms_of_day":55498216,"open":150.96,"high":156.67,"low":137.75,"close":148.28,"volume":3547941,"count":84113,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"trade":{"ms_of_day":55498216,"sequence":41909190,"size":5,"condition":115,"price":148.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"quote":{"ms_of_day":55493622,"bid_size":34,"bid_exchange":29,"bid":148.26,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":148.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"ohlc":{"ms_of_day":55498216,"open":150.96,"high":156.67,"low":137.75,"close":148.32,"volume":3547981,"count":84114,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"trade":{"ms_of_day":55498216,"sequence":41909191,"size":40,"condition":115,"price":148.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"quote":{"ms_of_day":55493622,"bid_size":34,"bid_exchange":29,"bid":148.26,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":148.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"ohlc":{"ms_of_day":55498216,"open":150.96,"high":156.67,"low":137.75,"close":148.32,"volume":3548022,"count":84115,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"trade":{"ms_of_day":55498216,"sequence":41909192,"size":41,"condition":115,"price":148.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUTX"},"quote":{"ms_of_day":55488315,"bid_size":13,"bid_exchange":29,"bid":56.5,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":58.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUTX"},"ohlc":{"ms_of_day":55498216,"open":43.36,"high":64.39,"low":40.67,"close":57.02,"volume":250165,"count":10752,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUTX"},"trade":{"ms_of_day":55498216,"sequence":41909193,"size":10,"condition":115,"price":57.0225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55498226,"bid_size":61,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":652,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55498226,"open":34.5,"high":35.5,"low":32.86,"close":33.72,"volume":3325409,"count":44100,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55498226,"sequence":41909215,"size":4,"condition":115,"price":33.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55498226,"bid_size":306,"bid_exchange":29,"bid":33.71,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":33.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55498226,"open":34.5,"high":35.5,"low":32.86,"close":33.72,"volume":3325435,"count":44101,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55498226,"sequence":41909216,"size":26,"condition":115,"price":33.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55498226,"bid_size":306,"bid_exchange":29,"bid":33.71,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":33.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55498226,"open":34.5,"high":35.5,"low":32.86,"close":33.72,"volume":3325470,"count":44102,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55498226,"sequence":41909217,"size":35,"condition":115,"price":33.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55498226,"bid_size":236,"bid_exchange":29,"bid":33.71,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":33.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55498226,"open":34.5,"high":35.5,"low":32.86,"close":33.72,"volume":3325495,"count":44103,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55498226,"sequence":41909218,"size":25,"condition":115,"price":33.72,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55498226,"bid_size":236,"bid_exchange":29,"bid":33.71,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":33.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55498226,"open":34.5,"high":35.5,"low":32.86,"close":33.72,"volume":3325545,"count":44104,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55498226,"sequence":41909219,"size":50,"condition":115,"price":33.72,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55498226,"bid_size":6,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":652,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55498226,"open":34.5,"high":35.5,"low":32.86,"close":33.72,"volume":3325645,"count":44105,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55498226,"sequence":41909220,"size":100,"condition":95,"price":33.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55498226,"bid_size":6,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":652,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55498226,"open":34.5,"high":35.5,"low":32.86,"close":33.72,"volume":3325741,"count":44106,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55498226,"sequence":41909221,"size":96,"condition":115,"price":33.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55498226,"bid_size":81,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":652,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55498226,"open":34.5,"high":35.5,"low":32.86,"close":33.72,"volume":3325745,"count":44107,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55498226,"sequence":41909222,"size":4,"condition":115,"price":33.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55498227,"bid_size":207,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":652,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55498227,"open":34.5,"high":35.5,"low":32.86,"close":33.72,"volume":3325771,"count":44108,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55498227,"sequence":41909223,"size":26,"condition":115,"price":33.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55498227,"bid_size":207,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":652,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55498227,"open":34.5,"high":35.5,"low":32.86,"close":33.72,"volume":3325971,"count":44109,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55498227,"sequence":41909224,"size":200,"condition":0,"price":33.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"quote":{"ms_of_day":55486760,"bid_size":336,"bid_exchange":29,"bid":70.43,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":70.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"ohlc":{"ms_of_day":55498227,"open":75.99,"high":77.53,"low":66.01,"close":70.46,"volume":5866499,"count":102538,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"trade":{"ms_of_day":55498227,"sequence":41909225,"size":200,"condition":0,"price":70.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55498227,"bid_size":207,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":738,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55498227,"open":34.5,"high":35.5,"low":32.86,"close":33.72,"volume":3326510,"count":44110,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55498227,"sequence":41909226,"size":539,"condition":0,"price":33.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"quote":{"ms_of_day":55498227,"bid_size":272,"bid_exchange":29,"bid":70.43,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":70.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"ohlc":{"ms_of_day":55498228,"open":75.99,"high":77.53,"low":66.01,"close":70.46,"volume":5866571,"count":102539,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"trade":{"ms_of_day":55498228,"sequence":41909229,"size":72,"condition":115,"price":70.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55497813,"bid_size":1004,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55498220,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57692746,"count":416343,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55498220,"sequence":41909200,"size":100,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUTX"},"quote":{"ms_of_day":55488315,"bid_size":13,"bid_exchange":29,"bid":56.5,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":58.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUTX"},"ohlc":{"ms_of_day":55498224,"open":43.36,"high":64.39,"low":40.67,"close":57.02,"volume":250166,"count":10753,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUTX"},"trade":{"ms_of_day":55498224,"sequence":41909209,"size":1,"condition":115,"price":57.0225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55493613,"bid_size":674,"bid_exchange":29,"bid":8.19,"bid_condition":0,"ask_size":969,"ask_exchange":29,"ask":8.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55498220,"open":7.87,"high":8.54,"low":7.67,"close":8.19,"volume":4767361,"count":37542,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55498220,"sequence":41909199,"size":75,"condition":115,"price":8.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55498123,"bid_size":300,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55498226,"open":124.56,"high":149.019,"low":87.514,"close":112.781,"volume":1947819839,"count":10741933,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55498226,"sequence":41909214,"size":20,"condition":115,"price":112.7813,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"quote":{"ms_of_day":55498223,"bid_size":396,"bid_exchange":29,"bid":23.72,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":23.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"ohlc":{"ms_of_day":55498223,"open":22.92,"high":24.33,"low":22.18,"close":23.73,"volume":3882199,"count":61590,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"trade":{"ms_of_day":55498223,"sequence":41909201,"size":100,"condition":95,"price":23.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"quote":{"ms_of_day":55498223,"bid_size":396,"bid_exchange":29,"bid":23.72,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":23.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"ohlc":{"ms_of_day":55498223,"open":22.92,"high":24.33,"low":22.18,"close":23.73,"volume":3882299,"count":61591,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"trade":{"ms_of_day":55498223,"sequence":41909202,"size":100,"condition":95,"price":23.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"quote":{"ms_of_day":55487056,"bid_size":2,"bid_exchange":29,"bid":235.94,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":236.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"ohlc":{"ms_of_day":55498228,"open":242.64,"high":299.998,"low":228.0,"close":236.08,"volume":2054635,"count":55503,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"trade":{"ms_of_day":55498228,"sequence":41909230,"size":3,"condition":115,"price":236.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"quote":{"ms_of_day":55498223,"bid_size":396,"bid_exchange":29,"bid":23.72,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":23.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"ohlc":{"ms_of_day":55498223,"open":22.92,"high":24.33,"low":22.18,"close":23.73,"volume":3882300,"count":61592,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"trade":{"ms_of_day":55498223,"sequence":41909203,"size":1,"condition":115,"price":23.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55495157,"bid_size":669,"bid_exchange":29,"bid":9.39,"bid_condition":0,"ask_size":2720,"ask_exchange":29,"ask":9.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55498225,"open":9.9,"high":12.5,"low":8.53,"close":9.4,"volume":28414239,"count":176321,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55498225,"sequence":41909212,"size":200,"condition":0,"price":9.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"quote":{"ms_of_day":55498223,"bid_size":396,"bid_exchange":29,"bid":23.72,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":23.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"ohlc":{"ms_of_day":55498223,"open":22.92,"high":24.33,"low":22.18,"close":23.73,"volume":3882400,"count":61593,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"trade":{"ms_of_day":55498223,"sequence":41909204,"size":100,"condition":95,"price":23.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"quote":{"ms_of_day":55498223,"bid_size":396,"bid_exchange":29,"bid":23.72,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":23.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"ohlc":{"ms_of_day":55498223,"open":22.92,"high":24.33,"low":22.18,"close":23.73,"volume":3882496,"count":61594,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"trade":{"ms_of_day":55498223,"sequence":41909205,"size":96,"condition":115,"price":23.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55495157,"bid_size":669,"bid_exchange":29,"bid":9.39,"bid_condition":0,"ask_size":2720,"ask_exchange":29,"ask":9.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55498226,"open":9.9,"high":12.5,"low":8.53,"close":9.4,"volume":28414271,"count":176322,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55498226,"sequence":41909213,"size":32,"condition":115,"price":9.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"quote":{"ms_of_day":55498223,"bid_size":396,"bid_exchange":29,"bid":23.72,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":23.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"ohlc":{"ms_of_day":55498223,"open":22.92,"high":24.33,"low":22.18,"close":23.73,"volume":3882596,"count":61595,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"trade":{"ms_of_day":55498223,"sequence":41909206,"size":100,"condition":95,"price":23.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"quote":{"ms_of_day":55498223,"bid_size":396,"bid_exchange":29,"bid":23.72,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":23.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"ohlc":{"ms_of_day":55498223,"open":22.92,"high":24.33,"low":22.18,"close":23.73,"volume":3882624,"count":61596,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"trade":{"ms_of_day":55498223,"sequence":41909207,"size":28,"condition":115,"price":23.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"quote":{"ms_of_day":55498223,"bid_size":396,"bid_exchange":29,"bid":23.72,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":23.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"ohlc":{"ms_of_day":55498223,"open":22.92,"high":24.33,"low":22.18,"close":23.73,"volume":3882724,"count":61597,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"trade":{"ms_of_day":55498223,"sequence":41909208,"size":100,"condition":95,"price":23.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55497607,"bid_size":1261,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":498,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55498224,"open":27.01,"high":29.4,"low":25.54,"close":28.59,"volume":19289616,"count":163849,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55498224,"sequence":41909210,"size":11,"condition":115,"price":28.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55497607,"bid_size":1261,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":498,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55498224,"open":27.01,"high":29.4,"low":25.54,"close":28.59,"volume":19289618,"count":163850,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55498224,"sequence":41909211,"size":2,"condition":115,"price":28.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55497607,"bid_size":1261,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":498,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55498227,"open":27.01,"high":29.4,"low":25.54,"close":28.59,"volume":19289619,"count":163851,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55498227,"sequence":41909227,"size":1,"condition":115,"price":28.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498220,"bid_size":5,"bid_exchange":29,"bid":279.03,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498228,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581405570,"count":6833768,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498228,"sequence":41909228,"size":25,"condition":115,"price":279.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55498228,"bid_size":801,"bid_exchange":29,"bid":484.57,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":484.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55498229,"open":474.23,"high":526.08,"low":451.49,"close":484.58,"volume":155952024,"count":1529439,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55498229,"sequence":41909231,"size":1,"condition":115,"price":484.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55498225,"bid_size":820,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":622,"ask_exchange":29,"ask":70.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55498231,"open":86.51,"high":90.51,"low":69.82,"close":69.99,"volume":11051891,"count":136084,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55498231,"sequence":41909234,"size":100,"condition":0,"price":69.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55498225,"bid_size":820,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":622,"ask_exchange":29,"ask":70.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55498232,"open":86.51,"high":90.51,"low":69.82,"close":69.99,"volume":11051991,"count":136085,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55498232,"sequence":41909237,"size":100,"condition":0,"price":69.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55498225,"bid_size":820,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":622,"ask_exchange":29,"ask":70.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55498232,"open":86.51,"high":90.51,"low":69.82,"close":69.99,"volume":11052012,"count":136086,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55498232,"sequence":41909238,"size":21,"condition":96,"price":69.9909,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55498216,"bid_size":45988,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":2515,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55498230,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697773221,"count":1313770,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55498230,"sequence":41909232,"size":100,"condition":0,"price":11.0699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"quote":{"ms_of_day":55495363,"bid_size":1800,"bid_exchange":29,"bid":25.42,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":25.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"ohlc":{"ms_of_day":55498233,"open":25.03,"high":25.895,"low":25.03,"close":25.425,"volume":1198598,"count":3884,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"trade":{"ms_of_day":55498233,"sequence":41909241,"size":491,"condition":0,"price":25.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"quote":{"ms_of_day":55496207,"bid_size":207,"bid_exchange":29,"bid":102.76,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":102.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"ohlc":{"ms_of_day":55498232,"open":98.23,"high":107.45,"low":95.09,"close":102.78,"volume":10855301,"count":160638,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"trade":{"ms_of_day":55498232,"sequence":41909236,"size":5,"condition":115,"price":102.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"quote":{"ms_of_day":54987134,"bid_size":167,"bid_exchange":29,"bid":18.95,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":18.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"ohlc":{"ms_of_day":55498233,"open":19.53,"high":19.56,"low":18.92,"close":18.96,"volume":259395,"count":836,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"trade":{"ms_of_day":55498233,"sequence":41909240,"size":1317,"condition":0,"price":18.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"quote":{"ms_of_day":55498230,"bid_size":171,"bid_exchange":29,"bid":53.92,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":53.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"ohlc":{"ms_of_day":55498231,"open":56.98,"high":56.98,"low":52.4,"close":53.94,"volume":1421929,"count":24716,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"trade":{"ms_of_day":55498231,"sequence":41909233,"size":1,"condition":115,"price":53.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55497607,"bid_size":1261,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":498,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55498231,"open":27.01,"high":29.4,"low":25.54,"close":28.59,"volume":19289679,"count":163852,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55498231,"sequence":41909235,"size":60,"condition":115,"price":28.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"quote":{"ms_of_day":55488901,"bid_size":29,"bid_exchange":29,"bid":210.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":210.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"ohlc":{"ms_of_day":55498228,"open":199.17,"high":212.0,"low":195.0,"close":210.54,"volume":2755647,"count":50790,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"trade":{"ms_of_day":55498228,"sequence":41909242,"size":1,"condition":115,"price":210.5453,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"quote":{"ms_of_day":55317764,"bid_size":200,"bid_exchange":29,"bid":60.41,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":60.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"ohlc":{"ms_of_day":55498236,"open":62.45,"high":62.64,"low":60.13,"close":60.49,"volume":1187078,"count":4427,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"trade":{"ms_of_day":55498236,"sequence":41909244,"size":826,"condition":0,"price":60.4999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"quote":{"ms_of_day":55498232,"bid_size":706,"bid_exchange":29,"bid":23.72,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":23.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"ohlc":{"ms_of_day":55498232,"open":22.92,"high":24.33,"low":22.18,"close":23.73,"volume":3882824,"count":61598,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"trade":{"ms_of_day":55498232,"sequence":41909239,"size":100,"condition":0,"price":23.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"quote":{"ms_of_day":55317764,"bid_size":200,"bid_exchange":29,"bid":60.41,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":60.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"ohlc":{"ms_of_day":55498237,"open":62.45,"high":62.64,"low":60.13,"close":60.49,"volume":1187904,"count":4428,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"trade":{"ms_of_day":55498237,"sequence":41909246,"size":826,"condition":0,"price":60.4992,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"quote":{"ms_of_day":55495363,"bid_size":1800,"bid_exchange":29,"bid":25.42,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":25.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"ohlc":{"ms_of_day":55498235,"open":25.03,"high":25.895,"low":25.03,"close":25.42,"volume":1198745,"count":3885,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"trade":{"ms_of_day":55498235,"sequence":41909243,"size":147,"condition":0,"price":25.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"quote":{"ms_of_day":55317764,"bid_size":200,"bid_exchange":29,"bid":60.41,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":60.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"ohlc":{"ms_of_day":55498240,"open":62.45,"high":62.64,"low":60.13,"close":60.5,"volume":1188217,"count":4429,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"trade":{"ms_of_day":55498240,"sequence":41909248,"size":313,"condition":0,"price":60.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"quote":{"ms_of_day":55317764,"bid_size":200,"bid_exchange":29,"bid":60.41,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":60.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"ohlc":{"ms_of_day":55498240,"open":62.45,"high":62.64,"low":60.13,"close":60.5,"volume":1188317,"count":4430,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"trade":{"ms_of_day":55498240,"sequence":41909249,"size":100,"condition":0,"price":60.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496602,"bid_size":527,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55498237,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35932352,"count":385575,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55498237,"sequence":41909245,"size":100,"condition":0,"price":72.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55498240,"bid_size":70,"bid_exchange":29,"bid":484.58,"bid_condition":0,"ask_size":1131,"ask_exchange":29,"ask":484.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55498240,"open":474.23,"high":526.08,"low":451.49,"close":484.58,"volume":155952124,"count":1529440,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55498240,"sequence":41909250,"size":100,"condition":95,"price":484.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496602,"bid_size":527,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55498239,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35932452,"count":385576,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55498239,"sequence":41909247,"size":100,"condition":0,"price":72.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496602,"bid_size":527,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55498242,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35932502,"count":385577,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55498242,"sequence":41909254,"size":50,"condition":115,"price":72.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55496602,"bid_size":527,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55498243,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35932522,"count":385578,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55498243,"sequence":41909255,"size":20,"condition":96,"price":72.9466,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498220,"bid_size":5,"bid_exchange":29,"bid":279.03,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498246,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581405622,"count":6833769,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498246,"sequence":41909256,"size":52,"condition":115,"price":279.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"quote":{"ms_of_day":55317764,"bid_size":200,"bid_exchange":29,"bid":60.41,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":60.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"ohlc":{"ms_of_day":55498240,"open":62.45,"high":62.64,"low":60.13,"close":60.49,"volume":1188630,"count":4431,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"trade":{"ms_of_day":55498240,"sequence":41909251,"size":313,"condition":0,"price":60.4999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498246,"bid_size":45,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498246,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581405627,"count":6833770,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498246,"sequence":41909257,"size":5,"condition":115,"price":279.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"quote":{"ms_of_day":55317764,"bid_size":200,"bid_exchange":29,"bid":60.41,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":60.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"ohlc":{"ms_of_day":55498241,"open":62.45,"high":62.64,"low":60.13,"close":60.49,"volume":1188730,"count":4432,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"trade":{"ms_of_day":55498241,"sequence":41909252,"size":100,"condition":0,"price":60.4999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55497563,"bid_size":225,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":388,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55498242,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4786042,"count":67629,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55498242,"sequence":41909253,"size":100,"condition":0,"price":27.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55497563,"bid_size":225,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":388,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55498248,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4786142,"count":67630,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55498248,"sequence":41909258,"size":100,"condition":0,"price":27.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"quote":{"ms_of_day":55498189,"bid_size":654,"bid_exchange":29,"bid":72.99,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":73.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"ohlc":{"ms_of_day":55498250,"open":77.39,"high":78.0,"low":72.0,"close":72.99,"volume":8371202,"count":89041,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"trade":{"ms_of_day":55498250,"sequence":41909261,"size":4,"condition":115,"price":72.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEE"},"quote":{"ms_of_day":55460808,"bid_size":435,"bid_exchange":29,"bid":29.5,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":29.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEE"},"ohlc":{"ms_of_day":55498251,"open":31.1,"high":32.11,"low":28.69,"close":29.51,"volume":3939529,"count":60402,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEE"},"trade":{"ms_of_day":55498251,"sequence":41909263,"size":7,"condition":115,"price":29.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAKT"},"quote":{"ms_of_day":55495804,"bid_size":204,"bid_exchange":29,"bid":12.78,"bid_condition":0,"ask_size":624,"ask_exchange":29,"ask":12.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAKT"},"ohlc":{"ms_of_day":55498253,"open":14.3,"high":14.96,"low":12.38,"close":12.8,"volume":1748053,"count":25848,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAKT"},"trade":{"ms_of_day":55498253,"sequence":41909265,"size":1,"condition":115,"price":12.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"quote":{"ms_of_day":55485056,"bid_size":669,"bid_exchange":29,"bid":18.35,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":18.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"ohlc":{"ms_of_day":55498250,"open":17.28,"high":18.45,"low":13.83,"close":18.38,"volume":1531405,"count":21327,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"trade":{"ms_of_day":55498250,"sequence":41909259,"size":100,"condition":0,"price":18.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"quote":{"ms_of_day":55498250,"bid_size":153,"bid_exchange":29,"bid":93.04,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":93.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"ohlc":{"ms_of_day":55498253,"open":91.09,"high":97.5,"low":86.3,"close":93.04,"volume":15820120,"count":223937,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"trade":{"ms_of_day":55498253,"sequence":41909266,"size":59,"condition":115,"price":93.0489,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55497310,"bid_size":980,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55498250,"open":71.6,"high":78.37,"low":69.21,"close":70.35,"volume":57525297,"count":608388,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55498250,"sequence":41909260,"size":1,"condition":115,"price":70.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIF"},"quote":{"ms_of_day":55495388,"bid_size":200,"bid_exchange":29,"bid":39.25,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":39.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIF"},"ohlc":{"ms_of_day":55498254,"open":45.97,"high":45.97,"low":37.12,"close":39.25,"volume":9643103,"count":55471,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIF"},"trade":{"ms_of_day":55498254,"sequence":41909267,"size":55,"condition":115,"price":39.2563,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"quote":{"ms_of_day":55485056,"bid_size":669,"bid_exchange":29,"bid":18.35,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":18.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"ohlc":{"ms_of_day":55498251,"open":17.28,"high":18.45,"low":13.83,"close":18.38,"volume":1531407,"count":21328,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"trade":{"ms_of_day":55498251,"sequence":41909262,"size":2,"condition":115,"price":18.385,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55498242,"bid_size":81,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":32.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55498251,"open":32.16,"high":35.77,"low":29.83,"close":32.32,"volume":19113786,"count":225274,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55498251,"sequence":41909264,"size":1,"condition":115,"price":32.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"quote":{"ms_of_day":55416021,"bid_size":30,"bid_exchange":29,"bid":39.21,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":39.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"ohlc":{"ms_of_day":55498255,"open":40.84,"high":40.96,"low":38.32,"close":39.25,"volume":36115,"count":250,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"trade":{"ms_of_day":55498255,"sequence":41909268,"size":190,"condition":0,"price":39.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRS"},"quote":{"ms_of_day":55487375,"bid_size":202,"bid_exchange":29,"bid":33.58,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":33.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRS"},"ohlc":{"ms_of_day":55498256,"open":31.3,"high":35.33,"low":28.51,"close":33.59,"volume":7589742,"count":95757,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRS"},"trade":{"ms_of_day":55498256,"sequence":41909269,"size":1,"condition":115,"price":33.5951,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"quote":{"ms_of_day":55496525,"bid_size":151,"bid_exchange":29,"bid":87.59,"bid_condition":0,"ask_size":357,"ask_exchange":29,"ask":87.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"ohlc":{"ms_of_day":55498269,"open":74.18,"high":87.68,"low":70.65,"close":87.62,"volume":16764551,"count":263482,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"trade":{"ms_of_day":55498269,"sequence":41909282,"size":1,"condition":115,"price":87.6282,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"quote":{"ms_of_day":55317764,"bid_size":200,"bid_exchange":29,"bid":60.41,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":60.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"ohlc":{"ms_of_day":55498270,"open":62.45,"high":62.64,"low":60.13,"close":60.47,"volume":1189143,"count":4433,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"trade":{"ms_of_day":55498270,"sequence":41909283,"size":413,"condition":0,"price":60.476,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55497836,"bid_size":23890,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16452,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55498273,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393970084,"count":486812,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55498273,"sequence":41909290,"size":5,"condition":115,"price":9.9743,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"quote":{"ms_of_day":55497995,"bid_size":252,"bid_exchange":29,"bid":20.79,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":20.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"ohlc":{"ms_of_day":55498261,"open":21.09,"high":22.5,"low":20.18,"close":20.79,"volume":5962881,"count":29515,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"trade":{"ms_of_day":55498261,"sequence":41909271,"size":2,"condition":115,"price":20.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"quote":{"ms_of_day":55497759,"bid_size":1638,"bid_exchange":29,"bid":34.2,"bid_condition":0,"ask_size":3070,"ask_exchange":29,"ask":34.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"ohlc":{"ms_of_day":55498260,"open":34.3,"high":39.0,"low":31.67,"close":34.2,"volume":103284530,"count":363487,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"trade":{"ms_of_day":55498260,"sequence":41909270,"size":100,"condition":0,"price":34.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55498255,"bid_size":1,"bid_exchange":29,"bid":484.57,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":484.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55498262,"open":474.23,"high":526.08,"low":451.49,"close":484.59,"volume":155952129,"count":1529441,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55498262,"sequence":41909272,"size":5,"condition":115,"price":484.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55498255,"bid_size":1,"bid_exchange":29,"bid":484.57,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":484.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55498264,"open":474.23,"high":526.08,"low":451.49,"close":484.58,"volume":155952134,"count":1529442,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55498264,"sequence":41909273,"size":5,"condition":115,"price":484.5827,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"quote":{"ms_of_day":55497527,"bid_size":1508,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":484,"ask_exchange":29,"ask":41.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"ohlc":{"ms_of_day":55498266,"open":40.06,"high":41.58,"low":38.845,"close":41.25,"volume":23313490,"count":186283,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"trade":{"ms_of_day":55498266,"sequence":41909277,"size":1,"condition":115,"price":41.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55496399,"bid_size":7970,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":2170,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55498268,"open":9.65,"high":10.02,"low":8.46,"close":8.59,"volume":43713715,"count":143233,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55498268,"sequence":41909278,"size":100,"condition":4,"price":8.5919,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"quote":{"ms_of_day":55495363,"bid_size":1800,"bid_exchange":29,"bid":25.42,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":25.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"ohlc":{"ms_of_day":55498268,"open":25.03,"high":25.895,"low":25.03,"close":25.429,"volume":1199728,"count":3886,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"trade":{"ms_of_day":55498268,"sequence":41909280,"size":983,"condition":0,"price":25.4299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"quote":{"ms_of_day":55416021,"bid_size":30,"bid_exchange":29,"bid":39.21,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":39.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"ohlc":{"ms_of_day":55498268,"open":40.84,"high":40.96,"low":38.32,"close":39.29,"volume":36157,"count":251,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"trade":{"ms_of_day":55498268,"sequence":41909279,"size":42,"condition":115,"price":39.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"quote":{"ms_of_day":55498172,"bid_size":51900,"bid_exchange":29,"bid":9.85,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":9.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"ohlc":{"ms_of_day":55498271,"open":10.38,"high":10.89,"low":9.835,"close":9.855,"volume":4212001,"count":7357,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"trade":{"ms_of_day":55498271,"sequence":41909285,"size":253,"condition":0,"price":9.855,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHG"},"quote":{"ms_of_day":55467375,"bid_size":20,"bid_exchange":29,"bid":32.84,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":32.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHG"},"ohlc":{"ms_of_day":55498271,"open":30.8861,"high":34.0,"low":30.8,"close":32.86,"volume":604507,"count":10957,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHG"},"trade":{"ms_of_day":55498271,"sequence":41909288,"size":100,"condition":0,"price":32.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55497561,"bid_size":301,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55498272,"open":181.33,"high":206.33,"low":160.01,"close":169.05,"volume":64154755,"count":984501,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55498272,"sequence":41909289,"size":100,"condition":4,"price":169.0568,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POST"},"quote":{"ms_of_day":55494668,"bid_size":44,"bid_exchange":29,"bid":115.64,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":115.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POST"},"ohlc":{"ms_of_day":55498265,"open":115.88,"high":120.0,"low":108.64,"close":115.71,"volume":1459611,"count":32882,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POST"},"trade":{"ms_of_day":55498265,"sequence":41909274,"size":10,"condition":115,"price":115.71,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POST"},"quote":{"ms_of_day":55494668,"bid_size":44,"bid_exchange":29,"bid":115.64,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":115.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POST"},"ohlc":{"ms_of_day":55498265,"open":115.88,"high":120.0,"low":108.64,"close":115.72,"volume":1459612,"count":32883,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POST"},"trade":{"ms_of_day":55498265,"sequence":41909275,"size":1,"condition":115,"price":115.72,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POST"},"quote":{"ms_of_day":55494668,"bid_size":44,"bid_exchange":29,"bid":115.64,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":115.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POST"},"ohlc":{"ms_of_day":55498265,"open":115.88,"high":120.0,"low":108.64,"close":115.7,"volume":1459615,"count":32884,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POST"},"trade":{"ms_of_day":55498265,"sequence":41909276,"size":3,"condition":115,"price":115.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POST"},"quote":{"ms_of_day":55498266,"bid_size":24,"bid_exchange":29,"bid":115.65,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":115.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POST"},"ohlc":{"ms_of_day":55498269,"open":115.88,"high":120.0,"low":108.64,"close":115.69,"volume":1459616,"count":32885,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POST"},"trade":{"ms_of_day":55498269,"sequence":41909281,"size":1,"condition":115,"price":115.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSEA"},"quote":{"ms_of_day":55496614,"bid_size":200,"bid_exchange":29,"bid":26.86,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":26.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSEA"},"ohlc":{"ms_of_day":55498271,"open":27.34,"high":27.61,"low":26.7,"close":26.94,"volume":760110,"count":1470,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSEA"},"trade":{"ms_of_day":55498271,"sequence":41909284,"size":231,"condition":0,"price":26.9496,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55495363,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55498271,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9885629,"count":102685,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55498271,"sequence":41909286,"size":1,"condition":115,"price":34.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"quote":{"ms_of_day":55494441,"bid_size":377,"bid_exchange":29,"bid":42.5,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":42.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"ohlc":{"ms_of_day":55498271,"open":36.98,"high":43.89,"low":35.26,"close":42.51,"volume":27654521,"count":165480,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"trade":{"ms_of_day":55498271,"sequence":41909287,"size":50,"condition":115,"price":42.5135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498255,"bid_size":45,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498275,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581405637,"count":6833771,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498275,"sequence":41909292,"size":10,"condition":115,"price":278.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"quote":{"ms_of_day":55498273,"bid_size":300,"bid_exchange":29,"bid":61.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":61.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"ohlc":{"ms_of_day":55498273,"open":60.01,"high":62.66,"low":57.05,"close":61.69,"volume":4399990,"count":82731,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"trade":{"ms_of_day":55498273,"sequence":41909291,"size":1,"condition":115,"price":61.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWG"},"quote":{"ms_of_day":55495617,"bid_size":3600,"bid_exchange":29,"bid":37.64,"bid_condition":0,"ask_size":2021,"ask_exchange":29,"ask":37.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWG"},"ohlc":{"ms_of_day":55498278,"open":37.61,"high":39.02,"low":37.19,"close":37.65,"volume":7528054,"count":34056,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWG"},"trade":{"ms_of_day":55498278,"sequence":41909294,"size":53,"condition":115,"price":37.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"quote":{"ms_of_day":55498276,"bid_size":183,"bid_exchange":29,"bid":269.4,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":269.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"ohlc":{"ms_of_day":55498279,"open":288.99,"high":300.11,"low":256.38,"close":269.55,"volume":2019709,"count":58864,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"trade":{"ms_of_day":55498279,"sequence":41909296,"size":6,"condition":115,"price":269.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"quote":{"ms_of_day":55317764,"bid_size":200,"bid_exchange":29,"bid":60.41,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":60.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"ohlc":{"ms_of_day":55498279,"open":62.45,"high":62.64,"low":60.13,"close":60.5,"volume":1189349,"count":4434,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"trade":{"ms_of_day":55498279,"sequence":41909295,"size":206,"condition":0,"price":60.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55491336,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55498277,"open":290.94,"high":311.84,"low":271.0,"close":279.43,"volume":12612794,"count":241570,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55498277,"sequence":41909293,"size":13,"condition":115,"price":279.4353,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZM"},"quote":{"ms_of_day":55495622,"bid_size":1,"bid_exchange":29,"bid":76.93,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":76.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZM"},"ohlc":{"ms_of_day":55498285,"open":73.21,"high":78.3,"low":71.66,"close":76.97,"volume":11650359,"count":57450,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZM"},"trade":{"ms_of_day":55498285,"sequence":41909301,"size":100,"condition":4,"price":76.9754,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"quote":{"ms_of_day":55317764,"bid_size":200,"bid_exchange":29,"bid":60.41,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":60.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"ohlc":{"ms_of_day":55498280,"open":62.45,"high":62.64,"low":60.13,"close":60.49,"volume":1189555,"count":4435,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"trade":{"ms_of_day":55498280,"sequence":41909298,"size":206,"condition":0,"price":60.4999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWG"},"quote":{"ms_of_day":55495617,"bid_size":3600,"bid_exchange":29,"bid":37.64,"bid_condition":0,"ask_size":2021,"ask_exchange":29,"ask":37.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWG"},"ohlc":{"ms_of_day":55498279,"open":37.61,"high":39.02,"low":37.19,"close":37.64,"volume":7528107,"count":34057,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWG"},"trade":{"ms_of_day":55498279,"sequence":41909297,"size":53,"condition":115,"price":37.6499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"quote":{"ms_of_day":55495363,"bid_size":1800,"bid_exchange":29,"bid":25.42,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":25.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"ohlc":{"ms_of_day":55498286,"open":25.03,"high":25.895,"low":25.03,"close":25.425,"volume":1199810,"count":3887,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"trade":{"ms_of_day":55498286,"sequence":41909303,"size":82,"condition":115,"price":25.4255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBSH"},"quote":{"ms_of_day":55482137,"bid_size":3,"bid_exchange":29,"bid":62.6,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":62.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBSH"},"ohlc":{"ms_of_day":55498286,"open":63.07,"high":63.75,"low":59.41,"close":62.61,"volume":2758625,"count":49003,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBSH"},"trade":{"ms_of_day":55498286,"sequence":41909304,"size":3,"condition":115,"price":62.6113,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTF"},"quote":{"ms_of_day":55424370,"bid_size":105,"bid_exchange":29,"bid":25.0,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":25.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTF"},"ohlc":{"ms_of_day":55498285,"open":24.42,"high":25.09,"low":24.15,"close":25.0,"volume":775759,"count":4950,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTF"},"trade":{"ms_of_day":55498285,"sequence":41909300,"size":665,"condition":0,"price":25.0002,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTF"},"quote":{"ms_of_day":55424370,"bid_size":105,"bid_exchange":29,"bid":25.0,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":25.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTF"},"ohlc":{"ms_of_day":55498285,"open":24.42,"high":25.09,"low":24.15,"close":25.0,"volume":775760,"count":4951,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTF"},"trade":{"ms_of_day":55498285,"sequence":41909302,"size":1,"condition":96,"price":25.0002,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVI"},"quote":{"ms_of_day":55493839,"bid_size":7783,"bid_exchange":29,"bid":2.38,"bid_condition":0,"ask_size":10705,"ask_exchange":29,"ask":2.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVI"},"ohlc":{"ms_of_day":55498294,"open":3.21,"high":3.23,"low":2.3,"close":2.38,"volume":14037325,"count":54655,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVI"},"trade":{"ms_of_day":55498294,"sequence":41909321,"size":100,"condition":4,"price":2.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENX"},"quote":{"ms_of_day":55482976,"bid_size":108,"bid_exchange":29,"bid":19.33,"bid_condition":0,"ask_size":425,"ask_exchange":29,"ask":19.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENX"},"ohlc":{"ms_of_day":55498289,"open":18.02,"high":20.83,"low":16.35,"close":19.34,"volume":3981967,"count":40932,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENX"},"trade":{"ms_of_day":55498289,"sequence":41909314,"size":100,"condition":0,"price":19.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"quote":{"ms_of_day":55497759,"bid_size":1638,"bid_exchange":29,"bid":34.2,"bid_condition":0,"ask_size":3070,"ask_exchange":29,"ask":34.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"ohlc":{"ms_of_day":55498283,"open":34.3,"high":39.0,"low":31.67,"close":34.2,"volume":103284630,"count":363488,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"trade":{"ms_of_day":55498283,"sequence":41909299,"size":100,"condition":4,"price":34.2079,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"quote":{"ms_of_day":55497817,"bid_size":26,"bid_exchange":29,"bid":41.35,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":41.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"ohlc":{"ms_of_day":55498288,"open":46.63,"high":50.0,"low":38.2,"close":41.35,"volume":16953673,"count":139714,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"trade":{"ms_of_day":55498288,"sequence":41909305,"size":1,"condition":115,"price":41.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"quote":{"ms_of_day":55497817,"bid_size":26,"bid_exchange":29,"bid":41.35,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":41.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"ohlc":{"ms_of_day":55498288,"open":46.63,"high":50.0,"low":38.2,"close":41.35,"volume":16953674,"count":139715,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"trade":{"ms_of_day":55498288,"sequence":41909306,"size":1,"condition":115,"price":41.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"quote":{"ms_of_day":55497817,"bid_size":26,"bid_exchange":29,"bid":41.35,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":41.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"ohlc":{"ms_of_day":55498288,"open":46.63,"high":50.0,"low":38.2,"close":41.35,"volume":16953774,"count":139716,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"trade":{"ms_of_day":55498288,"sequence":41909307,"size":100,"condition":0,"price":41.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"quote":{"ms_of_day":55497817,"bid_size":26,"bid_exchange":29,"bid":41.35,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":41.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"ohlc":{"ms_of_day":55498289,"open":46.63,"high":50.0,"low":38.2,"close":41.35,"volume":16953886,"count":139717,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"trade":{"ms_of_day":55498289,"sequence":41909308,"size":112,"condition":0,"price":41.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"quote":{"ms_of_day":55497817,"bid_size":26,"bid_exchange":29,"bid":41.35,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":41.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"ohlc":{"ms_of_day":55498289,"open":46.63,"high":50.0,"low":38.2,"close":41.35,"volume":16953973,"count":139718,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"trade":{"ms_of_day":55498289,"sequence":41909309,"size":87,"condition":115,"price":41.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"quote":{"ms_of_day":55498289,"bid_size":100,"bid_exchange":29,"bid":41.34,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":41.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"ohlc":{"ms_of_day":55498289,"open":46.63,"high":50.0,"low":38.2,"close":41.35,"volume":16954073,"count":139719,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"trade":{"ms_of_day":55498289,"sequence":41909310,"size":100,"condition":0,"price":41.35,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"quote":{"ms_of_day":55498289,"bid_size":100,"bid_exchange":29,"bid":41.34,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":41.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"ohlc":{"ms_of_day":55498289,"open":46.63,"high":50.0,"low":38.2,"close":41.35,"volume":16954086,"count":139720,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"trade":{"ms_of_day":55498289,"sequence":41909311,"size":13,"condition":115,"price":41.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"quote":{"ms_of_day":55497253,"bid_size":273,"bid_exchange":29,"bid":70.28,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":70.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"ohlc":{"ms_of_day":55498294,"open":88.93,"high":92.57,"low":69.77,"close":70.282,"volume":20238843,"count":251780,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"trade":{"ms_of_day":55498294,"sequence":41909322,"size":800,"condition":0,"price":70.2828,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"quote":{"ms_of_day":55498289,"bid_size":100,"bid_exchange":29,"bid":41.34,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":41.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"ohlc":{"ms_of_day":55498289,"open":46.63,"high":50.0,"low":38.2,"close":41.35,"volume":16954106,"count":139721,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"trade":{"ms_of_day":55498289,"sequence":41909312,"size":20,"condition":115,"price":41.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNC"},"quote":{"ms_of_day":55490957,"bid_size":653,"bid_exchange":29,"bid":8.66,"bid_condition":0,"ask_size":1124,"ask_exchange":29,"ask":8.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNC"},"ohlc":{"ms_of_day":55498292,"open":11.3,"high":11.72,"low":8.6,"close":8.66,"volume":8045924,"count":74784,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNC"},"trade":{"ms_of_day":55498292,"sequence":41909316,"size":10,"condition":115,"price":8.6699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"quote":{"ms_of_day":55498289,"bid_size":100,"bid_exchange":29,"bid":41.34,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":41.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"ohlc":{"ms_of_day":55498289,"open":46.63,"high":50.0,"low":38.2,"close":41.35,"volume":16954112,"count":139722,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"trade":{"ms_of_day":55498289,"sequence":41909313,"size":6,"condition":115,"price":41.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"quote":{"ms_of_day":55497253,"bid_size":273,"bid_exchange":29,"bid":70.28,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":70.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"ohlc":{"ms_of_day":55498294,"open":88.93,"high":92.57,"low":69.77,"close":70.281,"volume":20239643,"count":251781,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"trade":{"ms_of_day":55498294,"sequence":41909323,"size":800,"condition":0,"price":70.281,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55497012,"bid_size":35,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":950,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55498292,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33207637,"count":402659,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55498292,"sequence":41909317,"size":1,"condition":115,"price":68.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"quote":{"ms_of_day":55498289,"bid_size":100,"bid_exchange":29,"bid":41.34,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":41.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"ohlc":{"ms_of_day":55498289,"open":46.63,"high":50.0,"low":38.2,"close":41.35,"volume":16954224,"count":139723,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"trade":{"ms_of_day":55498289,"sequence":41909315,"size":112,"condition":0,"price":41.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"quote":{"ms_of_day":55497253,"bid_size":273,"bid_exchange":29,"bid":70.28,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":70.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"ohlc":{"ms_of_day":55498295,"open":88.93,"high":92.57,"low":69.77,"close":70.29,"volume":20239648,"count":251782,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"trade":{"ms_of_day":55498295,"sequence":41909329,"size":5,"condition":115,"price":70.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRO"},"quote":{"ms_of_day":55496069,"bid_size":329,"bid_exchange":29,"bid":25.68,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":25.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRO"},"ohlc":{"ms_of_day":55498293,"open":19.76,"high":26.36,"low":19.5,"close":25.69,"volume":3356618,"count":46556,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRO"},"trade":{"ms_of_day":55498293,"sequence":41909320,"size":1,"condition":115,"price":25.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"quote":{"ms_of_day":55498290,"bid_size":1,"bid_exchange":29,"bid":41.3,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":41.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"ohlc":{"ms_of_day":55498293,"open":46.63,"high":50.0,"low":38.2,"close":41.36,"volume":16954230,"count":139724,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"trade":{"ms_of_day":55498293,"sequence":41909318,"size":6,"condition":115,"price":41.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"quote":{"ms_of_day":55498189,"bid_size":654,"bid_exchange":29,"bid":72.99,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":73.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"ohlc":{"ms_of_day":55498296,"open":77.39,"high":78.0,"low":72.0,"close":72.98,"volume":8371211,"count":89042,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"trade":{"ms_of_day":55498296,"sequence":41909333,"size":9,"condition":96,"price":72.9878,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"quote":{"ms_of_day":55498290,"bid_size":1,"bid_exchange":29,"bid":41.3,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":41.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"ohlc":{"ms_of_day":55498293,"open":46.63,"high":50.0,"low":38.2,"close":41.36,"volume":16954324,"count":139725,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"trade":{"ms_of_day":55498293,"sequence":41909319,"size":94,"condition":115,"price":41.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"quote":{"ms_of_day":55498294,"bid_size":6761,"bid_exchange":29,"bid":2.2,"bid_condition":0,"ask_size":4531,"ask_exchange":29,"ask":2.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"ohlc":{"ms_of_day":55498294,"open":2.62,"high":3.12,"low":2.05,"close":2.21,"volume":30049239,"count":83175,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"trade":{"ms_of_day":55498294,"sequence":41909324,"size":100,"condition":0,"price":2.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"quote":{"ms_of_day":55317764,"bid_size":200,"bid_exchange":29,"bid":60.41,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":60.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"ohlc":{"ms_of_day":55498296,"open":62.45,"high":62.64,"low":60.13,"close":60.49,"volume":1189761,"count":4436,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"trade":{"ms_of_day":55498296,"sequence":41909335,"size":206,"condition":0,"price":60.4993,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCIG"},"quote":{"ms_of_day":55484904,"bid_size":500,"bid_exchange":29,"bid":0.5205,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.525,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCIG"},"ohlc":{"ms_of_day":55498296,"open":0.7949,"high":0.797,"low":0.5105,"close":0.5238,"volume":6850428,"count":9467,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCIG"},"trade":{"ms_of_day":55498296,"sequence":41909334,"size":21,"condition":115,"price":0.5238,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"quote":{"ms_of_day":55498294,"bid_size":6761,"bid_exchange":29,"bid":2.2,"bid_condition":0,"ask_size":4531,"ask_exchange":29,"ask":2.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"ohlc":{"ms_of_day":55498294,"open":2.62,"high":3.12,"low":2.05,"close":2.21,"volume":30049339,"count":83176,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"trade":{"ms_of_day":55498294,"sequence":41909326,"size":100,"condition":0,"price":2.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLM"},"quote":{"ms_of_day":55474702,"bid_size":339,"bid_exchange":29,"bid":76.79,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":76.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLM"},"ohlc":{"ms_of_day":55498294,"open":84.91,"high":89.0,"low":72.54,"close":76.83,"volume":11048919,"count":131523,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLM"},"trade":{"ms_of_day":55498294,"sequence":41909325,"size":5,"condition":115,"price":76.8381,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGM"},"quote":{"ms_of_day":55486538,"bid_size":500,"bid_exchange":29,"bid":25.92,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":25.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGM"},"ohlc":{"ms_of_day":55498299,"open":24.68,"high":30.0,"low":24.51,"close":25.96,"volume":23660220,"count":195050,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGM"},"trade":{"ms_of_day":55498299,"sequence":41909342,"size":3,"condition":96,"price":25.963,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"quote":{"ms_of_day":55498294,"bid_size":6761,"bid_exchange":29,"bid":2.2,"bid_condition":0,"ask_size":4531,"ask_exchange":29,"ask":2.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"ohlc":{"ms_of_day":55498295,"open":2.62,"high":3.12,"low":2.05,"close":2.21,"volume":30049439,"count":83177,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"trade":{"ms_of_day":55498295,"sequence":41909327,"size":100,"condition":0,"price":2.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"quote":{"ms_of_day":55493230,"bid_size":4,"bid_exchange":29,"bid":49.93,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":49.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"ohlc":{"ms_of_day":55498297,"open":47.31,"high":52.87,"low":45.0,"close":49.99,"volume":24720203,"count":253488,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"trade":{"ms_of_day":55498297,"sequence":41909337,"size":100,"condition":0,"price":49.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TD"},"quote":{"ms_of_day":55496126,"bid_size":731,"bid_exchange":29,"bid":61.04,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":61.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TD"},"ohlc":{"ms_of_day":55498296,"open":58.55,"high":61.88,"low":57.82,"close":61.04,"volume":2044276,"count":28072,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TD"},"trade":{"ms_of_day":55498296,"sequence":41909336,"size":1,"condition":115,"price":61.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"quote":{"ms_of_day":55498294,"bid_size":6761,"bid_exchange":29,"bid":2.2,"bid_condition":0,"ask_size":4531,"ask_exchange":29,"ask":2.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"ohlc":{"ms_of_day":55498295,"open":2.62,"high":3.12,"low":2.05,"close":2.21,"volume":30049482,"count":83178,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"trade":{"ms_of_day":55498295,"sequence":41909328,"size":43,"condition":115,"price":2.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"quote":{"ms_of_day":55493944,"bid_size":831,"bid_exchange":29,"bid":46.45,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":46.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"ohlc":{"ms_of_day":55498297,"open":51.5,"high":54.49,"low":42.62,"close":46.46,"volume":17242968,"count":218331,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"trade":{"ms_of_day":55498297,"sequence":41909338,"size":54,"condition":115,"price":46.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"quote":{"ms_of_day":55498294,"bid_size":6761,"bid_exchange":29,"bid":2.2,"bid_condition":0,"ask_size":4531,"ask_exchange":29,"ask":2.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"ohlc":{"ms_of_day":55498295,"open":2.62,"high":3.12,"low":2.05,"close":2.21,"volume":30049483,"count":83179,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"trade":{"ms_of_day":55498295,"sequence":41909330,"size":1,"condition":115,"price":2.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHD"},"quote":{"ms_of_day":55495375,"bid_size":595,"bid_exchange":29,"bid":49.81,"bid_condition":0,"ask_size":340,"ask_exchange":29,"ask":49.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHD"},"ohlc":{"ms_of_day":55498302,"open":50.67,"high":50.97,"low":48.85,"close":49.81,"volume":3835994,"count":46721,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHD"},"trade":{"ms_of_day":55498302,"sequence":41909347,"size":1,"condition":115,"price":49.8188,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWJ"},"quote":{"ms_of_day":55490769,"bid_size":100,"bid_exchange":29,"bid":41.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWJ"},"ohlc":{"ms_of_day":55498298,"open":43.68,"high":43.68,"low":40.15,"close":41.79,"volume":1209734,"count":5130,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWJ"},"trade":{"ms_of_day":55498298,"sequence":41909339,"size":299,"condition":0,"price":41.7988,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACCO"},"quote":{"ms_of_day":55485624,"bid_size":517,"bid_exchange":29,"bid":4.51,"bid_condition":0,"ask_size":386,"ask_exchange":29,"ask":4.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACCO"},"ohlc":{"ms_of_day":55498298,"open":4.66,"high":4.66,"low":4.37,"close":4.52,"volume":1071601,"count":9869,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACCO"},"trade":{"ms_of_day":55498298,"sequence":41909340,"size":100,"condition":0,"price":4.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"quote":{"ms_of_day":55498294,"bid_size":6761,"bid_exchange":29,"bid":2.2,"bid_condition":0,"ask_size":4531,"ask_exchange":29,"ask":2.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"ohlc":{"ms_of_day":55498295,"open":2.62,"high":3.12,"low":2.05,"close":2.21,"volume":30049582,"count":83180,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"trade":{"ms_of_day":55498295,"sequence":41909331,"size":99,"condition":115,"price":2.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACCO"},"quote":{"ms_of_day":55485624,"bid_size":517,"bid_exchange":29,"bid":4.51,"bid_condition":0,"ask_size":386,"ask_exchange":29,"ask":4.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACCO"},"ohlc":{"ms_of_day":55498299,"open":4.66,"high":4.66,"low":4.37,"close":4.52,"volume":1071732,"count":9870,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACCO"},"trade":{"ms_of_day":55498299,"sequence":41909341,"size":131,"condition":0,"price":4.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"quote":{"ms_of_day":55498294,"bid_size":6761,"bid_exchange":29,"bid":2.2,"bid_condition":0,"ask_size":4531,"ask_exchange":29,"ask":2.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"ohlc":{"ms_of_day":55498295,"open":2.62,"high":3.12,"low":2.05,"close":2.21,"volume":30049682,"count":83181,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"trade":{"ms_of_day":55498295,"sequence":41909332,"size":100,"condition":0,"price":2.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAT"},"quote":{"ms_of_day":55469138,"bid_size":2189,"bid_exchange":29,"bid":2.53,"bid_condition":0,"ask_size":2802,"ask_exchange":29,"ask":2.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAT"},"ohlc":{"ms_of_day":55498299,"open":2.49,"high":2.58,"low":2.39,"close":2.54,"volume":6235359,"count":17451,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAT"},"trade":{"ms_of_day":55498299,"sequence":41909343,"size":100,"condition":0,"price":2.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAT"},"quote":{"ms_of_day":55469138,"bid_size":2189,"bid_exchange":29,"bid":2.53,"bid_condition":0,"ask_size":2802,"ask_exchange":29,"ask":2.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAT"},"ohlc":{"ms_of_day":55498299,"open":2.49,"high":2.58,"low":2.39,"close":2.54,"volume":6235688,"count":17452,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAT"},"trade":{"ms_of_day":55498299,"sequence":41909344,"size":329,"condition":0,"price":2.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498255,"bid_size":45,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498302,"open":275.25,"high":391.03,"low":168.5,"close":278.98,"volume":581405638,"count":6833772,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498302,"sequence":41909346,"size":1,"condition":115,"price":278.9888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"quote":{"ms_of_day":55497921,"bid_size":208,"bid_exchange":29,"bid":16.59,"bid_condition":0,"ask_size":833,"ask_exchange":29,"ask":16.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"ohlc":{"ms_of_day":55498302,"open":14.71,"high":19.68,"low":14.0,"close":16.59,"volume":33803318,"count":310536,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"trade":{"ms_of_day":55498302,"sequence":41909345,"size":4,"condition":115,"price":16.5924,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498304,"bid_size":294,"bid_exchange":29,"bid":262.68,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":262.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55498304,"open":252.0,"high":267.95,"low":250.26,"close":262.68,"volume":15336085,"count":233126,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55498304,"sequence":41909348,"size":100,"condition":95,"price":262.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498304,"bid_size":203,"bid_exchange":29,"bid":262.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":262.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55498304,"open":252.0,"high":267.95,"low":250.26,"close":262.68,"volume":15336269,"count":233127,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55498304,"sequence":41909349,"size":184,"condition":0,"price":262.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498304,"bid_size":203,"bid_exchange":29,"bid":262.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":262.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55498304,"open":252.0,"high":267.95,"low":250.26,"close":262.68,"volume":15336289,"count":233128,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55498304,"sequence":41909350,"size":20,"condition":115,"price":262.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498304,"bid_size":203,"bid_exchange":29,"bid":262.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":262.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55498304,"open":252.0,"high":267.95,"low":250.26,"close":262.68,"volume":15336378,"count":233129,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55498304,"sequence":41909351,"size":89,"condition":115,"price":262.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498304,"bid_size":203,"bid_exchange":29,"bid":262.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":262.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55498304,"open":252.0,"high":267.95,"low":250.26,"close":262.68,"volume":15336379,"count":233130,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55498304,"sequence":41909352,"size":1,"condition":115,"price":262.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498304,"bid_size":203,"bid_exchange":29,"bid":262.66,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":262.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55498304,"open":252.0,"high":267.95,"low":250.26,"close":262.68,"volume":15336403,"count":233131,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55498304,"sequence":41909353,"size":24,"condition":115,"price":262.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498304,"bid_size":125,"bid_exchange":29,"bid":262.65,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":262.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55498304,"open":252.0,"high":267.95,"low":250.26,"close":262.66,"volume":15336405,"count":233132,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55498304,"sequence":41909354,"size":2,"condition":115,"price":262.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498304,"bid_size":125,"bid_exchange":29,"bid":262.65,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":262.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55498304,"open":252.0,"high":267.95,"low":250.26,"close":262.66,"volume":15336406,"count":233133,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55498304,"sequence":41909355,"size":1,"condition":115,"price":262.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498304,"bid_size":125,"bid_exchange":29,"bid":262.65,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":262.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55498304,"open":252.0,"high":267.95,"low":250.26,"close":262.66,"volume":15336506,"count":233134,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55498304,"sequence":41909356,"size":100,"condition":0,"price":262.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498304,"bid_size":125,"bid_exchange":29,"bid":262.65,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":262.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55498304,"open":252.0,"high":267.95,"low":250.26,"close":262.66,"volume":15336606,"count":233135,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55498304,"sequence":41909357,"size":100,"condition":0,"price":262.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498304,"bid_size":125,"bid_exchange":29,"bid":262.65,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":262.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55498304,"open":252.0,"high":267.95,"low":250.26,"close":262.65,"volume":15336655,"count":233136,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55498304,"sequence":41909358,"size":49,"condition":115,"price":262.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498305,"bid_size":129,"bid_exchange":29,"bid":262.64,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":262.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55498305,"open":252.0,"high":267.95,"low":250.26,"close":262.65,"volume":15336657,"count":233137,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55498305,"sequence":41909359,"size":2,"condition":115,"price":262.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498305,"bid_size":129,"bid_exchange":29,"bid":262.64,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":262.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55498305,"open":252.0,"high":267.95,"low":250.26,"close":262.65,"volume":15336658,"count":233138,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55498305,"sequence":41909360,"size":1,"condition":115,"price":262.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498305,"bid_size":129,"bid_exchange":29,"bid":262.64,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":262.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55498305,"open":252.0,"high":267.95,"low":250.26,"close":262.65,"volume":15336758,"count":233139,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55498305,"sequence":41909361,"size":100,"condition":0,"price":262.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498305,"bid_size":129,"bid_exchange":29,"bid":262.64,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":262.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55498305,"open":252.0,"high":267.95,"low":250.26,"close":262.65,"volume":15336764,"count":233140,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55498305,"sequence":41909362,"size":6,"condition":115,"price":262.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498305,"bid_size":129,"bid_exchange":29,"bid":262.64,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":262.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55498305,"open":252.0,"high":267.95,"low":250.26,"close":262.65,"volume":15336768,"count":233141,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55498305,"sequence":41909363,"size":4,"condition":115,"price":262.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498305,"bid_size":129,"bid_exchange":29,"bid":262.64,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":262.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55498305,"open":252.0,"high":267.95,"low":250.26,"close":262.65,"volume":15336780,"count":233142,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55498305,"sequence":41909364,"size":12,"condition":115,"price":262.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498305,"bid_size":129,"bid_exchange":29,"bid":262.64,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":262.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55498305,"open":252.0,"high":267.95,"low":250.26,"close":262.66,"volume":15336781,"count":233143,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55498305,"sequence":41909365,"size":1,"condition":115,"price":262.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498305,"bid_size":11,"bid_exchange":29,"bid":262.63,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":262.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55498305,"open":252.0,"high":267.95,"low":250.26,"close":262.64,"volume":15336798,"count":233144,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55498305,"sequence":41909366,"size":17,"condition":115,"price":262.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498305,"bid_size":11,"bid_exchange":29,"bid":262.63,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":262.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55498305,"open":252.0,"high":267.95,"low":250.26,"close":262.64,"volume":15336799,"count":233145,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55498305,"sequence":41909367,"size":1,"condition":115,"price":262.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498305,"bid_size":11,"bid_exchange":29,"bid":262.63,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":262.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55498305,"open":252.0,"high":267.95,"low":250.26,"close":262.64,"volume":15336899,"count":233146,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55498305,"sequence":41909368,"size":100,"condition":0,"price":262.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498305,"bid_size":11,"bid_exchange":29,"bid":262.63,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":262.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55498305,"open":252.0,"high":267.95,"low":250.26,"close":262.64,"volume":15336903,"count":233147,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55498305,"sequence":41909369,"size":4,"condition":115,"price":262.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498305,"bid_size":11,"bid_exchange":29,"bid":262.63,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":262.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55498305,"open":252.0,"high":267.95,"low":250.26,"close":262.64,"volume":15336910,"count":233148,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55498305,"sequence":41909370,"size":7,"condition":115,"price":262.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55497561,"bid_size":301,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55498308,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64154760,"count":984502,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55498308,"sequence":41909377,"size":5,"condition":115,"price":168.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55497561,"bid_size":301,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55498309,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64154765,"count":984503,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55498309,"sequence":41909378,"size":5,"condition":115,"price":168.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498305,"bid_size":120,"bid_exchange":29,"bid":262.6,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":262.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55498305,"open":252.0,"high":267.95,"low":250.26,"close":262.63,"volume":15336919,"count":233149,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55498305,"sequence":41909371,"size":9,"condition":115,"price":262.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55497561,"bid_size":301,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55498313,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64154766,"count":984504,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55498313,"sequence":41909379,"size":1,"condition":115,"price":168.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498305,"bid_size":120,"bid_exchange":29,"bid":262.6,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":262.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55498305,"open":252.0,"high":267.95,"low":250.26,"close":262.63,"volume":15336921,"count":233150,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55498305,"sequence":41909372,"size":2,"condition":115,"price":262.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498305,"bid_size":120,"bid_exchange":29,"bid":262.6,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":262.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55498305,"open":252.0,"high":267.95,"low":250.26,"close":262.66,"volume":15336922,"count":233151,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55498305,"sequence":41909373,"size":1,"condition":115,"price":262.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"quote":{"ms_of_day":55497853,"bid_size":421,"bid_exchange":29,"bid":41.36,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":41.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"ohlc":{"ms_of_day":55498306,"open":41.79,"high":42.71,"low":40.11,"close":41.36,"volume":8777836,"count":92425,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"trade":{"ms_of_day":55498306,"sequence":41909374,"size":40,"condition":115,"price":41.3617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498307,"bid_size":25,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498307,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581405658,"count":6833773,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498307,"sequence":41909375,"size":20,"condition":115,"price":278.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"quote":{"ms_of_day":55495855,"bid_size":6918,"bid_exchange":29,"bid":11.86,"bid_condition":0,"ask_size":3140,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"ohlc":{"ms_of_day":55498308,"open":12.7,"high":13.22,"low":11.31,"close":11.86,"volume":113587157,"count":194454,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"trade":{"ms_of_day":55498308,"sequence":41909376,"size":25,"condition":115,"price":11.8633,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55498314,"bid_size":314,"bid_exchange":29,"bid":38.16,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":38.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55498314,"open":38.82,"high":41.82,"low":36.2,"close":38.18,"volume":25416205,"count":175760,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55498314,"sequence":41909380,"size":200,"condition":0,"price":38.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"quote":{"ms_of_day":55495363,"bid_size":1800,"bid_exchange":29,"bid":25.42,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":25.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"ohlc":{"ms_of_day":55498314,"open":25.03,"high":25.895,"low":25.03,"close":25.425,"volume":1200028,"count":3888,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"trade":{"ms_of_day":55498314,"sequence":41909381,"size":218,"condition":0,"price":25.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55498314,"bid_size":102,"bid_exchange":29,"bid":38.15,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":38.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55498314,"open":38.82,"high":41.82,"low":36.2,"close":38.16,"volume":25416305,"count":175761,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55498314,"sequence":41909382,"size":100,"condition":95,"price":38.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55498314,"bid_size":102,"bid_exchange":29,"bid":38.15,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":38.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55498314,"open":38.82,"high":41.82,"low":36.2,"close":38.16,"volume":25416317,"count":175762,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55498314,"sequence":41909383,"size":12,"condition":115,"price":38.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55498314,"bid_size":102,"bid_exchange":29,"bid":38.15,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":38.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55498314,"open":38.82,"high":41.82,"low":36.2,"close":38.16,"volume":25416319,"count":175763,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55498314,"sequence":41909384,"size":2,"condition":115,"price":38.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55498314,"bid_size":102,"bid_exchange":29,"bid":38.15,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":38.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55498314,"open":38.82,"high":41.82,"low":36.2,"close":38.16,"volume":25416519,"count":175764,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55498314,"sequence":41909385,"size":200,"condition":95,"price":38.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55498315,"bid_size":100,"bid_exchange":29,"bid":38.15,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":38.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55498315,"open":38.82,"high":41.82,"low":36.2,"close":38.16,"volume":25416520,"count":175765,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55498315,"sequence":41909386,"size":1,"condition":115,"price":38.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55498315,"bid_size":100,"bid_exchange":29,"bid":38.15,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":38.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55498315,"open":38.82,"high":41.82,"low":36.2,"close":38.19,"volume":25416541,"count":175766,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55498315,"sequence":41909387,"size":21,"condition":96,"price":38.196,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55498315,"bid_size":100,"bid_exchange":29,"bid":38.15,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":38.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55498315,"open":38.82,"high":41.82,"low":36.2,"close":38.16,"volume":25416641,"count":175767,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55498315,"sequence":41909389,"size":100,"condition":95,"price":38.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55498315,"bid_size":100,"bid_exchange":29,"bid":38.15,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":38.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55498315,"open":38.82,"high":41.82,"low":36.2,"close":38.17,"volume":25416642,"count":175768,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55498315,"sequence":41909390,"size":1,"condition":115,"price":38.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55498315,"bid_size":100,"bid_exchange":29,"bid":38.15,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":38.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55498315,"open":38.82,"high":41.82,"low":36.2,"close":38.17,"volume":25416742,"count":175769,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55498315,"sequence":41909391,"size":100,"condition":0,"price":38.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMR"},"quote":{"ms_of_day":55488430,"bid_size":32,"bid_exchange":29,"bid":131.46,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":132.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMR"},"ohlc":{"ms_of_day":55498316,"open":128.67,"high":145.0,"low":125.06,"close":131.975,"volume":493687,"count":20147,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMR"},"trade":{"ms_of_day":55498316,"sequence":41909392,"size":1,"condition":115,"price":131.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"quote":{"ms_of_day":55494499,"bid_size":323,"bid_exchange":29,"bid":60.44,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":60.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"ohlc":{"ms_of_day":55498320,"open":60.57,"high":61.22,"low":59.19,"close":60.54,"volume":256556,"count":1451,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"trade":{"ms_of_day":55498320,"sequence":41909399,"size":84,"condition":115,"price":60.5435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"quote":{"ms_of_day":55494499,"bid_size":323,"bid_exchange":29,"bid":60.44,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":60.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"ohlc":{"ms_of_day":55498321,"open":60.57,"high":61.22,"low":59.19,"close":60.59,"volume":256619,"count":1452,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZM"},"trade":{"ms_of_day":55498321,"sequence":41909401,"size":63,"condition":115,"price":60.5999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNDX"},"quote":{"ms_of_day":55498265,"bid_size":41200,"bid_exchange":29,"bid":23.84,"bid_condition":0,"ask_size":10600,"ask_exchange":29,"ask":23.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNDX"},"ohlc":{"ms_of_day":55498321,"open":23.5,"high":24.72,"low":23.42,"close":23.84,"volume":8511229,"count":11215,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNDX"},"trade":{"ms_of_day":55498321,"sequence":41909403,"size":573,"condition":0,"price":23.8499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55495394,"bid_size":120,"bid_exchange":29,"bid":89.41,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55498322,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23262841,"count":276531,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55498322,"sequence":41909408,"size":5,"condition":115,"price":89.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55494941,"bid_size":6,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55498320,"open":362.77,"high":366.89,"low":315.92,"close":350.12,"volume":24425567,"count":519066,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55498320,"sequence":41909400,"size":6,"condition":115,"price":350.1226,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"quote":{"ms_of_day":55492660,"bid_size":4273,"bid_exchange":29,"bid":50.3,"bid_condition":0,"ask_size":42122,"ask_exchange":29,"ask":50.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"ohlc":{"ms_of_day":55498322,"open":50.37,"high":50.45,"low":50.29,"close":50.302,"volume":19379218,"count":30845,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFR"},"trade":{"ms_of_day":55498322,"sequence":41909405,"size":2,"condition":115,"price":50.3025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55496973,"bid_size":115,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":421,"ask_exchange":29,"ask":4.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55498323,"open":0.6689,"high":6.66,"low":0.65,"close":4.0692,"volume":28274734,"count":105374,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55498323,"sequence":41909414,"size":3,"condition":115,"price":4.0692,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55498323,"bid_size":217,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55498323,"open":0.6689,"high":6.66,"low":0.65,"close":4.07,"volume":28274855,"count":105375,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55498323,"sequence":41909415,"size":121,"condition":95,"price":4.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55498323,"bid_size":217,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55498323,"open":0.6689,"high":6.66,"low":0.65,"close":4.07,"volume":28274955,"count":105376,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55498323,"sequence":41909416,"size":100,"condition":95,"price":4.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55498323,"bid_size":217,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55498323,"open":0.6689,"high":6.66,"low":0.65,"close":4.07,"volume":28275155,"count":105377,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55498323,"sequence":41909417,"size":200,"condition":95,"price":4.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55498324,"bid_size":540,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":4.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55498324,"open":0.6689,"high":6.66,"low":0.65,"close":4.07,"volume":28275355,"count":105378,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55498324,"sequence":41909430,"size":200,"condition":95,"price":4.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55498324,"bid_size":540,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":4.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55498324,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28275455,"count":105379,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55498324,"sequence":41909431,"size":100,"condition":95,"price":4.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55498325,"bid_size":880,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55498325,"open":0.6689,"high":6.66,"low":0.65,"close":4.09,"volume":28275596,"count":105380,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55498325,"sequence":41909435,"size":141,"condition":95,"price":4.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55498325,"bid_size":880,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55498325,"open":0.6689,"high":6.66,"low":0.65,"close":4.09,"volume":28275696,"count":105381,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55498325,"sequence":41909436,"size":100,"condition":95,"price":4.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55498323,"bid_size":148,"bid_exchange":29,"bid":38.14,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":38.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55498322,"open":38.82,"high":41.82,"low":36.2,"close":38.15,"volume":25416842,"count":175770,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55498322,"sequence":41909410,"size":100,"condition":95,"price":38.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55498323,"bid_size":148,"bid_exchange":29,"bid":38.14,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":38.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55498322,"open":38.82,"high":41.82,"low":36.2,"close":38.15,"volume":25416874,"count":175771,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55498322,"sequence":41909411,"size":32,"condition":115,"price":38.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55498323,"bid_size":148,"bid_exchange":29,"bid":38.14,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":38.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55498322,"open":38.82,"high":41.82,"low":36.2,"close":38.15,"volume":25416879,"count":175772,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55498322,"sequence":41909412,"size":5,"condition":115,"price":38.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498324,"bid_size":301,"bid_exchange":29,"bid":84.89,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":84.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498324,"open":86.9,"high":88.86,"low":79.0,"close":84.9,"volume":20620987,"count":334051,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498324,"sequence":41909418,"size":50,"condition":115,"price":84.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498324,"bid_size":301,"bid_exchange":29,"bid":84.89,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":84.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498324,"open":86.9,"high":88.86,"low":79.0,"close":84.9,"volume":20621087,"count":334052,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498324,"sequence":41909419,"size":100,"condition":0,"price":84.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498324,"bid_size":301,"bid_exchange":29,"bid":84.89,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":84.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498324,"open":86.9,"high":88.86,"low":79.0,"close":84.9,"volume":20621096,"count":334053,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498324,"sequence":41909420,"size":9,"condition":115,"price":84.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QID"},"quote":{"ms_of_day":55498255,"bid_size":1000,"bid_exchange":29,"bid":35.69,"bid_condition":0,"ask_size":13601,"ask_exchange":29,"ask":35.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QID"},"ohlc":{"ms_of_day":55498315,"open":34.36,"high":36.33,"low":32.75,"close":35.69,"volume":15639163,"count":60782,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QID"},"trade":{"ms_of_day":55498315,"sequence":41909388,"size":10,"condition":115,"price":35.692,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498324,"bid_size":301,"bid_exchange":29,"bid":84.89,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":84.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498324,"open":86.9,"high":88.86,"low":79.0,"close":84.9,"volume":20621115,"count":334054,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498324,"sequence":41909421,"size":19,"condition":115,"price":84.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498324,"bid_size":301,"bid_exchange":29,"bid":84.89,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":84.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498324,"open":86.9,"high":88.86,"low":79.0,"close":84.9,"volume":20621215,"count":334055,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498324,"sequence":41909422,"size":100,"condition":0,"price":84.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55498103,"bid_size":127,"bid_exchange":29,"bid":98.99,"bid_condition":0,"ask_size":247,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55498322,"open":105.8,"high":115.09,"low":92.25,"close":98.99,"volume":70816632,"count":629289,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55498322,"sequence":41909404,"size":1,"condition":115,"price":98.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498324,"bid_size":301,"bid_exchange":29,"bid":84.89,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":84.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498324,"open":86.9,"high":88.86,"low":79.0,"close":84.9,"volume":20621315,"count":334056,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498324,"sequence":41909423,"size":100,"condition":0,"price":84.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55498103,"bid_size":127,"bid_exchange":29,"bid":98.99,"bid_condition":0,"ask_size":247,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55498322,"open":105.8,"high":115.09,"low":92.25,"close":98.99,"volume":70816636,"count":629290,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55498322,"sequence":41909406,"size":4,"condition":115,"price":98.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"quote":{"ms_of_day":55498316,"bid_size":1401,"bid_exchange":29,"bid":16.01,"bid_condition":0,"ask_size":1753,"ask_exchange":29,"ask":16.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"ohlc":{"ms_of_day":55498316,"open":20.0,"high":21.58,"low":14.31,"close":16.01,"volume":129999979,"count":603676,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"trade":{"ms_of_day":55498316,"sequence":41909393,"size":400,"condition":0,"price":16.015,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55498103,"bid_size":127,"bid_exchange":29,"bid":98.99,"bid_condition":0,"ask_size":247,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55498322,"open":105.8,"high":115.09,"low":92.25,"close":98.99,"volume":70816637,"count":629291,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55498322,"sequence":41909407,"size":1,"condition":115,"price":98.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55498103,"bid_size":127,"bid_exchange":29,"bid":98.99,"bid_condition":0,"ask_size":247,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55498322,"open":105.8,"high":115.09,"low":92.25,"close":98.99,"volume":70816661,"count":629292,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55498322,"sequence":41909409,"size":24,"condition":115,"price":98.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498324,"bid_size":163,"bid_exchange":29,"bid":84.89,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":84.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498324,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20621320,"count":334057,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498324,"sequence":41909424,"size":5,"condition":115,"price":84.91,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498324,"bid_size":163,"bid_exchange":29,"bid":84.89,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":84.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498324,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20621333,"count":334058,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498324,"sequence":41909425,"size":13,"condition":115,"price":84.91,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55498317,"bid_size":131,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":166.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55498317,"open":150.5,"high":168.24,"low":143.84,"close":166.89,"volume":27120185,"count":480933,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55498317,"sequence":41909394,"size":10,"condition":115,"price":166.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"quote":{"ms_of_day":55317764,"bid_size":200,"bid_exchange":29,"bid":60.41,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":60.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"ohlc":{"ms_of_day":55498325,"open":62.45,"high":62.64,"low":60.13,"close":60.49,"volume":1190587,"count":4437,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"trade":{"ms_of_day":55498325,"sequence":41909433,"size":826,"condition":0,"price":60.499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498324,"bid_size":163,"bid_exchange":29,"bid":84.89,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":84.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498324,"open":86.9,"high":88.86,"low":79.0,"close":84.9,"volume":20621478,"count":334059,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498324,"sequence":41909426,"size":145,"condition":0,"price":84.905,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"quote":{"ms_of_day":55495367,"bid_size":150,"bid_exchange":29,"bid":129.06,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":129.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"ohlc":{"ms_of_day":55498327,"open":142.25,"high":144.89,"low":112.87,"close":129.15,"volume":11420441,"count":170402,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"trade":{"ms_of_day":55498327,"sequence":41909441,"size":4,"condition":115,"price":129.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498324,"bid_size":179,"bid_exchange":29,"bid":84.89,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":84.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498324,"open":86.9,"high":88.86,"low":79.0,"close":84.9,"volume":20621533,"count":334060,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498324,"sequence":41909427,"size":55,"condition":115,"price":84.905,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55498317,"bid_size":169,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":166.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55498317,"open":150.5,"high":168.24,"low":143.84,"close":166.88,"volume":27120186,"count":480934,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55498317,"sequence":41909395,"size":1,"condition":115,"price":166.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55498317,"bid_size":169,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":166.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55498317,"open":150.5,"high":168.24,"low":143.84,"close":166.88,"volume":27120197,"count":480935,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55498317,"sequence":41909396,"size":11,"condition":115,"price":166.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498324,"bid_size":5,"bid_exchange":29,"bid":84.91,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498324,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20621633,"count":334061,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498324,"sequence":41909429,"size":100,"condition":0,"price":84.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498324,"bid_size":31,"bid_exchange":29,"bid":84.91,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498324,"open":86.9,"high":88.86,"low":79.0,"close":84.9,"volume":20621733,"count":334062,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498324,"sequence":41909432,"size":100,"condition":0,"price":84.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498324,"bid_size":31,"bid_exchange":29,"bid":84.91,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498325,"open":86.9,"high":88.86,"low":79.0,"close":84.9,"volume":20621833,"count":334063,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498325,"sequence":41909434,"size":100,"condition":0,"price":84.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWEB"},"quote":{"ms_of_day":55497271,"bid_size":11694,"bid_exchange":29,"bid":36.23,"bid_condition":0,"ask_size":15731,"ask_exchange":29,"ask":36.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWEB"},"ohlc":{"ms_of_day":55498325,"open":33.9,"high":37.0,"low":33.23,"close":36.256,"volume":35986570,"count":124968,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWEB"},"trade":{"ms_of_day":55498325,"sequence":41909437,"size":55,"condition":96,"price":36.2565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"quote":{"ms_of_day":55498316,"bid_size":1401,"bid_exchange":29,"bid":16.01,"bid_condition":0,"ask_size":1753,"ask_exchange":29,"ask":16.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"ohlc":{"ms_of_day":55498318,"open":20.0,"high":21.58,"low":14.31,"close":16.01,"volume":130000417,"count":603677,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"trade":{"ms_of_day":55498318,"sequence":41909397,"size":438,"condition":0,"price":16.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"quote":{"ms_of_day":55416021,"bid_size":30,"bid_exchange":29,"bid":39.21,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":39.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"ohlc":{"ms_of_day":55498320,"open":40.84,"high":40.96,"low":38.32,"close":39.25,"volume":36215,"count":252,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"trade":{"ms_of_day":55498320,"sequence":41909398,"size":58,"condition":115,"price":39.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPLA"},"quote":{"ms_of_day":55474366,"bid_size":426,"bid_exchange":29,"bid":335.22,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":335.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPLA"},"ohlc":{"ms_of_day":55498321,"open":333.96,"high":372.46,"low":305.7,"close":335.84,"volume":3120990,"count":69933,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPLA"},"trade":{"ms_of_day":55498321,"sequence":41909402,"size":5,"condition":115,"price":335.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAC"},"quote":{"ms_of_day":55487365,"bid_size":23,"bid_exchange":29,"bid":66.68,"bid_condition":0,"ask_size":318,"ask_exchange":29,"ask":66.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAC"},"ohlc":{"ms_of_day":55498323,"open":72.81,"high":73.28,"low":64.63,"close":66.72,"volume":1008128,"count":26160,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAC"},"trade":{"ms_of_day":55498323,"sequence":41909413,"size":2,"condition":115,"price":66.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAC"},"quote":{"ms_of_day":55487365,"bid_size":23,"bid_exchange":29,"bid":66.68,"bid_condition":0,"ask_size":318,"ask_exchange":29,"ask":66.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAC"},"ohlc":{"ms_of_day":55498324,"open":72.81,"high":73.28,"low":64.63,"close":66.72,"volume":1008129,"count":26161,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAC"},"trade":{"ms_of_day":55498324,"sequence":41909428,"size":1,"condition":115,"price":66.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"quote":{"ms_of_day":55487407,"bid_size":102,"bid_exchange":29,"bid":92.44,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":92.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"ohlc":{"ms_of_day":55498327,"open":104.58,"high":109.5,"low":87.35,"close":92.44,"volume":2267589,"count":47755,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"trade":{"ms_of_day":55498327,"sequence":41909443,"size":43,"condition":115,"price":92.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55498326,"bid_size":440,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":4.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55498326,"open":0.6689,"high":6.66,"low":0.65,"close":4.09,"volume":28275896,"count":105382,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55498326,"sequence":41909438,"size":200,"condition":95,"price":4.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55498326,"bid_size":440,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":4.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55498326,"open":0.6689,"high":6.66,"low":0.65,"close":4.1,"volume":28275996,"count":105383,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55498326,"sequence":41909439,"size":100,"condition":95,"price":4.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55498326,"bid_size":141,"bid_exchange":29,"bid":4.1,"bid_condition":0,"ask_size":1319,"ask_exchange":29,"ask":4.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55498326,"open":0.6689,"high":6.66,"low":0.65,"close":4.09,"volume":28276031,"count":105384,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55498326,"sequence":41909440,"size":35,"condition":115,"price":4.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"quote":{"ms_of_day":55495363,"bid_size":1800,"bid_exchange":29,"bid":25.42,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":25.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"ohlc":{"ms_of_day":55498327,"open":25.03,"high":25.895,"low":25.03,"close":25.425,"volume":1200175,"count":3889,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"trade":{"ms_of_day":55498327,"sequence":41909442,"size":147,"condition":0,"price":25.4255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"quote":{"ms_of_day":54987134,"bid_size":167,"bid_exchange":29,"bid":18.95,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":18.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"ohlc":{"ms_of_day":55498331,"open":19.53,"high":19.56,"low":18.92,"close":18.96,"volume":259733,"count":837,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"trade":{"ms_of_day":55498331,"sequence":41909451,"size":338,"condition":0,"price":18.9698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55497094,"bid_size":694,"bid_exchange":29,"bid":14.94,"bid_condition":0,"ask_size":435,"ask_exchange":29,"ask":14.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55498328,"open":15.98,"high":16.88,"low":14.88,"close":14.94,"volume":5925594,"count":58840,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55498328,"sequence":41909446,"size":10,"condition":115,"price":14.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USLM"},"quote":{"ms_of_day":55478399,"bid_size":42,"bid_exchange":29,"bid":90.65,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":90.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USLM"},"ohlc":{"ms_of_day":55498330,"open":90.93,"high":96.55,"low":84.72,"close":90.89,"volume":461523,"count":13432,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USLM"},"trade":{"ms_of_day":55498330,"sequence":41909450,"size":11,"condition":115,"price":90.89,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"quote":{"ms_of_day":55493229,"bid_size":235,"bid_exchange":29,"bid":101.15,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":101.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"ohlc":{"ms_of_day":55498329,"open":101.12,"high":103.37,"low":92.04,"close":101.15,"volume":2301953,"count":63779,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"trade":{"ms_of_day":55498329,"sequence":41909447,"size":33,"condition":115,"price":101.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"quote":{"ms_of_day":55493229,"bid_size":235,"bid_exchange":29,"bid":101.15,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":101.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"ohlc":{"ms_of_day":55498329,"open":101.12,"high":103.37,"low":92.04,"close":101.15,"volume":2301959,"count":63780,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"trade":{"ms_of_day":55498329,"sequence":41909448,"size":6,"condition":115,"price":101.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55498328,"bid_size":980,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55498328,"open":71.6,"high":78.37,"low":69.21,"close":70.35,"volume":57525304,"count":608389,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55498328,"sequence":41909444,"size":7,"condition":115,"price":70.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"quote":{"ms_of_day":55493229,"bid_size":235,"bid_exchange":29,"bid":101.15,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":101.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"ohlc":{"ms_of_day":55498329,"open":101.12,"high":103.37,"low":92.04,"close":101.15,"volume":2301970,"count":63781,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"trade":{"ms_of_day":55498329,"sequence":41909449,"size":11,"condition":115,"price":101.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"quote":{"ms_of_day":55485087,"bid_size":179,"bid_exchange":29,"bid":23.67,"bid_condition":0,"ask_size":277,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"ohlc":{"ms_of_day":55498334,"open":22.22,"high":23.85,"low":20.83,"close":23.69,"volume":1362851,"count":24685,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"trade":{"ms_of_day":55498334,"sequence":41909456,"size":12,"condition":115,"price":23.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55498328,"bid_size":980,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55498328,"open":71.6,"high":78.37,"low":69.21,"close":70.35,"volume":57525305,"count":608390,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55498328,"sequence":41909445,"size":1,"condition":115,"price":70.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"quote":{"ms_of_day":55498278,"bid_size":300,"bid_exchange":29,"bid":61.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":61.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"ohlc":{"ms_of_day":55498332,"open":60.01,"high":62.66,"low":57.05,"close":61.7,"volume":4400021,"count":82732,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"trade":{"ms_of_day":55498332,"sequence":41909452,"size":31,"condition":115,"price":61.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"quote":{"ms_of_day":55496086,"bid_size":41742,"bid_exchange":29,"bid":29.16,"bid_condition":0,"ask_size":2334,"ask_exchange":29,"ask":29.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"ohlc":{"ms_of_day":55498338,"open":27.43,"high":29.32,"low":27.26,"close":29.16,"volume":11948793,"count":17029,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"trade":{"ms_of_day":55498338,"sequence":41909459,"size":142,"condition":0,"price":29.1699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"quote":{"ms_of_day":55498278,"bid_size":300,"bid_exchange":29,"bid":61.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":61.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"ohlc":{"ms_of_day":55498332,"open":60.01,"high":62.66,"low":57.05,"close":61.7,"volume":4400076,"count":82733,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"trade":{"ms_of_day":55498332,"sequence":41909453,"size":55,"condition":115,"price":61.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"quote":{"ms_of_day":55498278,"bid_size":300,"bid_exchange":29,"bid":61.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":61.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"ohlc":{"ms_of_day":55498332,"open":60.01,"high":62.66,"low":57.05,"close":61.7,"volume":4400128,"count":82734,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"trade":{"ms_of_day":55498332,"sequence":41909454,"size":52,"condition":115,"price":61.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"quote":{"ms_of_day":55498278,"bid_size":300,"bid_exchange":29,"bid":61.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":61.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"ohlc":{"ms_of_day":55498332,"open":60.01,"high":62.66,"low":57.05,"close":61.7,"volume":4400229,"count":82735,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"trade":{"ms_of_day":55498332,"sequence":41909455,"size":101,"condition":0,"price":61.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"quote":{"ms_of_day":55498172,"bid_size":51900,"bid_exchange":29,"bid":9.85,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":9.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"ohlc":{"ms_of_day":55498334,"open":10.38,"high":10.89,"low":9.835,"close":9.855,"volume":4212624,"count":7358,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"trade":{"ms_of_day":55498334,"sequence":41909457,"size":623,"condition":0,"price":9.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55498337,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9800,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55498337,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42164939,"count":93994,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55498337,"sequence":41909458,"size":85,"condition":115,"price":31.34,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLED"},"quote":{"ms_of_day":55495018,"bid_size":140,"bid_exchange":29,"bid":150.35,"bid_condition":0,"ask_size":606,"ask_exchange":29,"ask":150.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLED"},"ohlc":{"ms_of_day":55498341,"open":152.0,"high":159.8,"low":145.13,"close":150.5,"volume":4546681,"count":48477,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLED"},"trade":{"ms_of_day":55498341,"sequence":41909461,"size":5,"condition":115,"price":150.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLED"},"quote":{"ms_of_day":55495018,"bid_size":140,"bid_exchange":29,"bid":150.35,"bid_condition":0,"ask_size":606,"ask_exchange":29,"ask":150.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLED"},"ohlc":{"ms_of_day":55498341,"open":152.0,"high":159.8,"low":145.13,"close":150.65,"volume":4546683,"count":48478,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLED"},"trade":{"ms_of_day":55498341,"sequence":41909463,"size":2,"condition":115,"price":150.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUVL"},"quote":{"ms_of_day":55478219,"bid_size":35,"bid_exchange":29,"bid":73.68,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":73.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUVL"},"ohlc":{"ms_of_day":55498345,"open":75.98,"high":75.98,"low":64.74,"close":73.72,"volume":2168876,"count":32142,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUVL"},"trade":{"ms_of_day":55498345,"sequence":41909469,"size":151,"condition":4,"price":73.7266,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"quote":{"ms_of_day":55496319,"bid_size":5187,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6556,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"ohlc":{"ms_of_day":55498354,"open":2.47,"high":3.42,"low":2.315,"close":3.121,"volume":30250814,"count":88744,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"trade":{"ms_of_day":55498354,"sequence":41909477,"size":600,"condition":4,"price":3.1214,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWJ"},"quote":{"ms_of_day":55490769,"bid_size":100,"bid_exchange":29,"bid":41.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWJ"},"ohlc":{"ms_of_day":55498338,"open":43.68,"high":43.68,"low":40.15,"close":41.78,"volume":1209836,"count":5131,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWJ"},"trade":{"ms_of_day":55498338,"sequence":41909460,"size":102,"condition":0,"price":41.7865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUM"},"quote":{"ms_of_day":55498211,"bid_size":50,"bid_exchange":29,"bid":206.27,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":206.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUM"},"ohlc":{"ms_of_day":55498344,"open":211.5,"high":227.08,"low":194.55,"close":206.335,"volume":9792233,"count":58568,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUM"},"trade":{"ms_of_day":55498344,"sequence":41909467,"size":30,"condition":115,"price":206.3353,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XENE"},"quote":{"ms_of_day":55488455,"bid_size":133,"bid_exchange":29,"bid":34.44,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":34.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XENE"},"ohlc":{"ms_of_day":55498345,"open":36.99,"high":36.99,"low":32.01,"close":34.49,"volume":397408,"count":7048,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XENE"},"trade":{"ms_of_day":55498345,"sequence":41909468,"size":5,"condition":115,"price":34.4902,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"quote":{"ms_of_day":55493714,"bid_size":93,"bid_exchange":29,"bid":57.72,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":57.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"ohlc":{"ms_of_day":55498345,"open":70.81,"high":72.08,"low":53.63,"close":57.72,"volume":31629616,"count":300048,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"trade":{"ms_of_day":55498345,"sequence":41909470,"size":20,"condition":115,"price":57.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCC"},"quote":{"ms_of_day":55496241,"bid_size":1963,"bid_exchange":29,"bid":22.35,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":22.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCC"},"ohlc":{"ms_of_day":55498342,"open":23.14,"high":23.42,"low":21.5,"close":22.35,"volume":34002299,"count":177195,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCC"},"trade":{"ms_of_day":55498342,"sequence":41909464,"size":5,"condition":115,"price":22.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMG"},"quote":{"ms_of_day":55490117,"bid_size":11,"bid_exchange":29,"bid":57.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":57.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMG"},"ohlc":{"ms_of_day":55498343,"open":60.23,"high":60.49,"low":56.5,"close":57.36,"volume":611474,"count":16549,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMG"},"trade":{"ms_of_day":55498343,"sequence":41909465,"size":8,"condition":115,"price":57.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"quote":{"ms_of_day":55494386,"bid_size":327,"bid_exchange":29,"bid":3.86,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":3.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"ohlc":{"ms_of_day":55498341,"open":3.36,"high":4.1,"low":3.36,"close":3.86,"volume":2811373,"count":30982,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"trade":{"ms_of_day":55498341,"sequence":41909462,"size":10,"condition":115,"price":3.865,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"quote":{"ms_of_day":55495088,"bid_size":20,"bid_exchange":29,"bid":608.88,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":609.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"ohlc":{"ms_of_day":55498344,"open":616.0,"high":661.08,"low":555.0,"close":609.86,"volume":6855326,"count":175993,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"trade":{"ms_of_day":55498344,"sequence":41909466,"size":1,"condition":115,"price":609.8629,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGL"},"quote":{"ms_of_day":55191047,"bid_size":700,"bid_exchange":29,"bid":0.0996,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.1007,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGL"},"ohlc":{"ms_of_day":55498345,"open":0.16,"high":0.18,"low":0.08,"close":0.1,"volume":70874519,"count":43268,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGL"},"trade":{"ms_of_day":55498345,"sequence":41909471,"size":3100,"condition":0,"price":0.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"quote":{"ms_of_day":55493521,"bid_size":366,"bid_exchange":29,"bid":49.73,"bid_condition":0,"ask_size":613,"ask_exchange":29,"ask":49.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"ohlc":{"ms_of_day":55498352,"open":48.77,"high":52.19,"low":47.57,"close":49.73,"volume":12029747,"count":145408,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"trade":{"ms_of_day":55498352,"sequence":41909476,"size":2,"condition":115,"price":49.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":36,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55498346,"open":35.64,"high":37.89,"low":28.31,"close":32.155,"volume":11589840,"count":150236,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55498346,"sequence":41909472,"size":100,"condition":0,"price":32.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"quote":{"ms_of_day":55491874,"bid_size":103,"bid_exchange":29,"bid":149.47,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":149.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"ohlc":{"ms_of_day":55498347,"open":144.62,"high":151.27,"low":130.12,"close":149.52,"volume":9798050,"count":152464,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"trade":{"ms_of_day":55498347,"sequence":41909473,"size":10,"condition":115,"price":149.5275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TD"},"quote":{"ms_of_day":55496126,"bid_size":731,"bid_exchange":29,"bid":61.04,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":61.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TD"},"ohlc":{"ms_of_day":55498350,"open":58.55,"high":61.88,"low":57.82,"close":61.05,"volume":2044376,"count":28073,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TD"},"trade":{"ms_of_day":55498350,"sequence":41909474,"size":100,"condition":0,"price":61.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"quote":{"ms_of_day":55497759,"bid_size":1638,"bid_exchange":29,"bid":34.2,"bid_condition":0,"ask_size":3070,"ask_exchange":29,"ask":34.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"ohlc":{"ms_of_day":55498351,"open":34.3,"high":39.0,"low":31.67,"close":34.2,"volume":103284646,"count":363489,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"trade":{"ms_of_day":55498351,"sequence":41909475,"size":16,"condition":115,"price":34.2053,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIVO"},"quote":{"ms_of_day":55495170,"bid_size":500,"bid_exchange":29,"bid":41.23,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":41.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIVO"},"ohlc":{"ms_of_day":55498356,"open":42.04,"high":42.4,"low":39.4,"close":41.23,"volume":3657658,"count":23132,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIVO"},"trade":{"ms_of_day":55498356,"sequence":41909478,"size":196,"condition":0,"price":41.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"quote":{"ms_of_day":55495769,"bid_size":2759,"bid_exchange":29,"bid":15.0,"bid_condition":0,"ask_size":909,"ask_exchange":29,"ask":15.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"ohlc":{"ms_of_day":55498357,"open":14.92,"high":15.72,"low":14.7,"close":15.01,"volume":33703009,"count":173806,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"trade":{"ms_of_day":55498357,"sequence":41909481,"size":100,"condition":4,"price":15.0113,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLUE"},"quote":{"ms_of_day":55493202,"bid_size":474,"bid_exchange":29,"bid":5.32,"bid_condition":0,"ask_size":1199,"ask_exchange":29,"ask":5.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLUE"},"ohlc":{"ms_of_day":55498361,"open":5.61,"high":7.01,"low":5.13,"close":5.34,"volume":5006454,"count":46775,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLUE"},"trade":{"ms_of_day":55498361,"sequence":41909485,"size":26,"condition":115,"price":5.3417,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNE"},"quote":{"ms_of_day":55478222,"bid_size":58,"bid_exchange":29,"bid":15.23,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":15.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNE"},"ohlc":{"ms_of_day":55498356,"open":13.92,"high":15.5,"low":13.62,"close":15.26,"volume":131595,"count":4266,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNE"},"trade":{"ms_of_day":55498356,"sequence":41909479,"size":1,"condition":115,"price":15.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"quote":{"ms_of_day":55317764,"bid_size":200,"bid_exchange":29,"bid":60.41,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":60.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"ohlc":{"ms_of_day":55498356,"open":62.45,"high":62.64,"low":60.13,"close":60.49,"volume":1190710,"count":4438,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"trade":{"ms_of_day":55498356,"sequence":41909480,"size":123,"condition":0,"price":60.4988,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55485531,"bid_size":2,"bid_exchange":29,"bid":159.33,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":159.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55498358,"open":143.46,"high":163.99,"low":139.5,"close":159.28,"volume":1531155,"count":29801,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55498358,"sequence":41909482,"size":40,"condition":96,"price":159.2859,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55490477,"bid_size":372,"bid_exchange":29,"bid":48.97,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":49.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55498364,"open":53.0,"high":65.07,"low":46.56,"close":48.95,"volume":9592014,"count":136762,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55498364,"sequence":41909487,"size":100,"condition":4,"price":48.9546,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"quote":{"ms_of_day":55495187,"bid_size":1029,"bid_exchange":29,"bid":10.67,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":10.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"ohlc":{"ms_of_day":55498360,"open":11.1,"high":11.34,"low":10.61,"close":10.67,"volume":2263089,"count":13518,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"trade":{"ms_of_day":55498360,"sequence":41909484,"size":900,"condition":0,"price":10.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDS"},"quote":{"ms_of_day":55484848,"bid_size":5,"bid_exchange":29,"bid":449.83,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":450.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDS"},"ohlc":{"ms_of_day":55498365,"open":447.15,"high":454.6,"low":423.18,"close":450.1,"volume":511793,"count":24590,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDS"},"trade":{"ms_of_day":55498365,"sequence":41909489,"size":5,"condition":115,"price":450.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDS"},"quote":{"ms_of_day":55484848,"bid_size":5,"bid_exchange":29,"bid":449.83,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":450.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDS"},"ohlc":{"ms_of_day":55498365,"open":447.15,"high":454.6,"low":423.18,"close":450.1,"volume":511794,"count":24591,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDS"},"trade":{"ms_of_day":55498365,"sequence":41909491,"size":1,"condition":115,"price":450.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55497141,"bid_size":1143,"bid_exchange":29,"bid":29.74,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55498365,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4425371,"count":46501,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55498365,"sequence":41909492,"size":4,"condition":115,"price":29.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"quote":{"ms_of_day":55317764,"bid_size":200,"bid_exchange":29,"bid":60.41,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":60.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"ohlc":{"ms_of_day":55498370,"open":62.45,"high":62.64,"low":60.13,"close":60.5,"volume":1190780,"count":4439,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"trade":{"ms_of_day":55498370,"sequence":41909497,"size":70,"condition":115,"price":60.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"quote":{"ms_of_day":55416021,"bid_size":30,"bid_exchange":29,"bid":39.21,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":39.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"ohlc":{"ms_of_day":55498364,"open":40.84,"high":40.96,"low":38.32,"close":39.28,"volume":36324,"count":253,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"trade":{"ms_of_day":55498364,"sequence":41909488,"size":109,"condition":0,"price":39.2849,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55497702,"bid_size":6752,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":2304,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55498365,"open":20.53,"high":23.76,"low":19.39,"close":23.71,"volume":97842719,"count":309328,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55498365,"sequence":41909490,"size":3,"condition":96,"price":23.7158,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55498339,"bid_size":141,"bid_exchange":29,"bid":4.1,"bid_condition":0,"ask_size":1219,"ask_exchange":29,"ask":4.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55498359,"open":0.6689,"high":6.66,"low":0.65,"close":4.11,"volume":28276041,"count":105385,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55498359,"sequence":41909483,"size":10,"condition":115,"price":4.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55498108,"bid_size":315,"bid_exchange":29,"bid":106.94,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":106.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55498365,"open":102.16,"high":116.11,"low":92.11,"close":106.96,"volume":105014838,"count":865848,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55498365,"sequence":41909493,"size":1,"condition":115,"price":106.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55498318,"bid_size":427,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":551,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55498364,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35932622,"count":385579,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55498364,"sequence":41909486,"size":100,"condition":0,"price":72.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DV"},"quote":{"ms_of_day":55491103,"bid_size":228,"bid_exchange":29,"bid":13.99,"bid_condition":0,"ask_size":382,"ask_exchange":29,"ask":14.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DV"},"ohlc":{"ms_of_day":55498367,"open":13.96,"high":15.575,"low":13.63,"close":13.995,"volume":9420012,"count":117177,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DV"},"trade":{"ms_of_day":55498367,"sequence":41909495,"size":1,"condition":115,"price":13.995,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55497702,"bid_size":6752,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":2304,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55498371,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97842819,"count":309329,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55498371,"sequence":41909500,"size":100,"condition":4,"price":23.7056,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55498318,"bid_size":427,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":551,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55498365,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35932624,"count":385580,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55498365,"sequence":41909494,"size":2,"condition":115,"price":72.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VITL"},"quote":{"ms_of_day":55495742,"bid_size":4,"bid_exchange":29,"bid":30.9,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":30.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VITL"},"ohlc":{"ms_of_day":55498367,"open":33.34,"high":34.4,"low":29.63,"close":30.97,"volume":4074314,"count":48382,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VITL"},"trade":{"ms_of_day":55498367,"sequence":41909496,"size":100,"condition":4,"price":30.9721,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498353,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498371,"open":275.25,"high":391.03,"low":168.5,"close":278.98,"volume":581405663,"count":6833774,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498371,"sequence":41909498,"size":5,"condition":115,"price":278.985,"exchange":57,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"quote":{"ms_of_day":55498186,"bid_size":187,"bid_exchange":29,"bid":84.11,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":84.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"ohlc":{"ms_of_day":55498372,"open":97.49,"high":102.41,"low":81.36,"close":84.15,"volume":5969229,"count":104603,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"trade":{"ms_of_day":55498372,"sequence":41909503,"size":100,"condition":0,"price":84.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55498219,"bid_size":651,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55498379,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43690053,"count":412129,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55498379,"sequence":41909508,"size":17,"condition":115,"price":69.2082,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55498219,"bid_size":651,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55498379,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43690056,"count":412130,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55498379,"sequence":41909509,"size":3,"condition":115,"price":69.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55498219,"bid_size":651,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55498380,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43690065,"count":412131,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55498380,"sequence":41909510,"size":9,"condition":115,"price":69.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"quote":{"ms_of_day":55493944,"bid_size":831,"bid_exchange":29,"bid":46.45,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":46.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"ohlc":{"ms_of_day":55498380,"open":51.5,"high":54.49,"low":42.62,"close":46.48,"volume":17242970,"count":218332,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"trade":{"ms_of_day":55498380,"sequence":41909511,"size":2,"condition":115,"price":46.4834,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55498378,"bid_size":682,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":334,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55498383,"open":55.92,"high":59.11,"low":52.747,"close":58.258,"volume":17695593,"count":210317,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55498383,"sequence":41909513,"size":100,"condition":4,"price":58.2585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498386,"bid_size":8,"bid_exchange":29,"bid":84.9,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":84.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498386,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20621843,"count":334064,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498386,"sequence":41909517,"size":10,"condition":115,"price":84.91,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498386,"bid_size":8,"bid_exchange":29,"bid":84.9,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":84.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498386,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20621865,"count":334065,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498386,"sequence":41909518,"size":22,"condition":115,"price":84.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498386,"bid_size":8,"bid_exchange":29,"bid":84.9,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":84.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498386,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20621886,"count":334066,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498386,"sequence":41909519,"size":21,"condition":115,"price":84.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498386,"bid_size":39,"bid_exchange":29,"bid":84.9,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498386,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20621986,"count":334067,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498386,"sequence":41909521,"size":100,"condition":0,"price":84.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498386,"bid_size":36,"bid_exchange":29,"bid":84.91,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498386,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20622023,"count":334068,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498386,"sequence":41909522,"size":37,"condition":115,"price":84.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498386,"bid_size":119,"bid_exchange":29,"bid":84.9,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498387,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20622030,"count":334069,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498387,"sequence":41909525,"size":7,"condition":115,"price":84.91,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARMK"},"quote":{"ms_of_day":55496083,"bid_size":100,"bid_exchange":29,"bid":34.4,"bid_condition":0,"ask_size":331,"ask_exchange":29,"ask":34.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARMK"},"ohlc":{"ms_of_day":55498387,"open":35.37,"high":36.08,"low":30.0,"close":34.44,"volume":3255217,"count":49942,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARMK"},"trade":{"ms_of_day":55498387,"sequence":41909526,"size":70,"condition":96,"price":34.4476,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498387,"bid_size":17,"bid_exchange":29,"bid":84.91,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":84.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498387,"open":86.9,"high":88.86,"low":79.0,"close":84.92,"volume":20622130,"count":334070,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498387,"sequence":41909527,"size":100,"condition":95,"price":84.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498387,"bid_size":134,"bid_exchange":29,"bid":84.91,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":84.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498387,"open":86.9,"high":88.86,"low":79.0,"close":84.9,"volume":20622412,"count":334071,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498387,"sequence":41909528,"size":282,"condition":0,"price":84.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"quote":{"ms_of_day":55317764,"bid_size":200,"bid_exchange":29,"bid":60.41,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":60.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"ohlc":{"ms_of_day":55498373,"open":62.45,"high":62.64,"low":60.13,"close":60.5,"volume":1190910,"count":4440,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"trade":{"ms_of_day":55498373,"sequence":41909504,"size":130,"condition":0,"price":60.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"quote":{"ms_of_day":55496842,"bid_size":14819,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":6175,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"ohlc":{"ms_of_day":55498377,"open":10.02,"high":10.48,"low":8.97,"close":9.12,"volume":47393732,"count":176742,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"trade":{"ms_of_day":55498377,"sequence":41909506,"size":2,"condition":115,"price":9.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55490145,"bid_size":450,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":5306,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55498378,"open":108.35,"high":110.37,"low":107.64,"close":107.72,"volume":34437590,"count":79229,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55498378,"sequence":41909507,"size":30,"condition":96,"price":107.7243,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"quote":{"ms_of_day":55497385,"bid_size":105,"bid_exchange":29,"bid":29.04,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":29.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"ohlc":{"ms_of_day":55498383,"open":27.69,"high":30.27,"low":27.5,"close":29.08,"volume":226037,"count":6736,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"trade":{"ms_of_day":55498383,"sequence":41909514,"size":54,"condition":115,"price":29.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55496348,"bid_size":6,"bid_exchange":29,"bid":49.28,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":49.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55498383,"open":60.99,"high":60.99,"low":47.87,"close":49.28,"volume":7807981,"count":116218,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55498383,"sequence":41909515,"size":10,"condition":115,"price":49.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498387,"bid_size":100,"bid_exchange":29,"bid":84.91,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":84.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498388,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20622512,"count":334072,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498388,"sequence":41909530,"size":100,"condition":0,"price":84.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"quote":{"ms_of_day":55468806,"bid_size":293,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":637,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"ohlc":{"ms_of_day":55498371,"open":15.14,"high":15.16,"low":13.51,"close":14.256,"volume":6538667,"count":91023,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"trade":{"ms_of_day":55498371,"sequence":41909499,"size":400,"condition":4,"price":14.2567,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55498337,"bid_size":4407,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":12000,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55498376,"open":29.52,"high":33.18,"low":28.38,"close":31.345,"volume":42164956,"count":93995,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55498376,"sequence":41909505,"size":17,"condition":115,"price":31.3455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"quote":{"ms_of_day":55492153,"bid_size":349,"bid_exchange":29,"bid":19.2,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":19.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"ohlc":{"ms_of_day":55498386,"open":21.09,"high":21.58,"low":18.47,"close":19.21,"volume":4939269,"count":49052,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"trade":{"ms_of_day":55498386,"sequence":41909520,"size":13,"condition":115,"price":19.2101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCI"},"quote":{"ms_of_day":55473512,"bid_size":27,"bid_exchange":29,"bid":69.02,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":69.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCI"},"ohlc":{"ms_of_day":55498386,"open":69.03,"high":70.98,"low":66.3,"close":69.032,"volume":3334192,"count":63598,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCI"},"trade":{"ms_of_day":55498386,"sequence":41909524,"size":2,"condition":115,"price":69.0321,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCI"},"quote":{"ms_of_day":55473512,"bid_size":27,"bid_exchange":29,"bid":69.02,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":69.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCI"},"ohlc":{"ms_of_day":55498389,"open":69.03,"high":70.98,"low":66.3,"close":69.03,"volume":3334194,"count":63599,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCI"},"trade":{"ms_of_day":55498389,"sequence":41909531,"size":2,"condition":115,"price":69.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"quote":{"ms_of_day":55498335,"bid_size":51900,"bid_exchange":29,"bid":9.85,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":9.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"ohlc":{"ms_of_day":55498371,"open":10.38,"high":10.89,"low":9.835,"close":9.855,"volume":4212970,"count":7359,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"trade":{"ms_of_day":55498371,"sequence":41909501,"size":346,"condition":0,"price":9.8555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRA"},"quote":{"ms_of_day":55478220,"bid_size":254,"bid_exchange":29,"bid":23.32,"bid_condition":0,"ask_size":916,"ask_exchange":29,"ask":23.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRA"},"ohlc":{"ms_of_day":55498372,"open":15.88,"high":23.43,"low":15.56,"close":23.32,"volume":257933,"count":5715,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRA"},"trade":{"ms_of_day":55498372,"sequence":41909502,"size":50,"condition":115,"price":23.322,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55492036,"bid_size":947,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55498381,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5540756,"count":79020,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55498381,"sequence":41909512,"size":10,"condition":115,"price":16.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAMI"},"quote":{"ms_of_day":55479495,"bid_size":516,"bid_exchange":29,"bid":26.65,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":26.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAMI"},"ohlc":{"ms_of_day":55498385,"open":24.31,"high":32.0,"low":21.53,"close":26.66,"volume":594235,"count":18183,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAMI"},"trade":{"ms_of_day":55498385,"sequence":41909516,"size":1,"condition":115,"price":26.6673,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDOT"},"quote":{"ms_of_day":55493747,"bid_size":284,"bid_exchange":29,"bid":8.45,"bid_condition":0,"ask_size":1073,"ask_exchange":29,"ask":8.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDOT"},"ohlc":{"ms_of_day":55498386,"open":7.11,"high":8.76,"low":6.22,"close":8.461,"volume":3909202,"count":51580,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDOT"},"trade":{"ms_of_day":55498386,"sequence":41909523,"size":3,"condition":115,"price":8.4613,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"quote":{"ms_of_day":55498240,"bid_size":100,"bid_exchange":29,"bid":26.45,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":26.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"ohlc":{"ms_of_day":55498387,"open":25.52,"high":30.0,"low":24.22,"close":26.45,"volume":1312632,"count":43045,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"trade":{"ms_of_day":55498387,"sequence":41909529,"size":2,"condition":115,"price":26.4501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"quote":{"ms_of_day":55494386,"bid_size":327,"bid_exchange":29,"bid":3.86,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":3.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"ohlc":{"ms_of_day":55498396,"open":3.36,"high":4.1,"low":3.36,"close":3.86,"volume":2811383,"count":30983,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMLX"},"trade":{"ms_of_day":55498396,"sequence":41909543,"size":10,"condition":115,"price":3.865,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPSC"},"quote":{"ms_of_day":55467743,"bid_size":108,"bid_exchange":29,"bid":0.5576,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":0.5616,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPSC"},"ohlc":{"ms_of_day":55498396,"open":0.6076,"high":0.68,"low":0.5304,"close":0.5593,"volume":2180878,"count":5385,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPSC"},"trade":{"ms_of_day":55498396,"sequence":41909544,"size":100,"condition":0,"price":0.5593,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSEA"},"quote":{"ms_of_day":55496614,"bid_size":200,"bid_exchange":29,"bid":26.86,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":26.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSEA"},"ohlc":{"ms_of_day":55498389,"open":27.34,"high":27.61,"low":26.7,"close":26.96,"volume":760341,"count":1471,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSEA"},"trade":{"ms_of_day":55498389,"sequence":41909532,"size":231,"condition":0,"price":26.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"quote":{"ms_of_day":55493121,"bid_size":2,"bid_exchange":29,"bid":184.59,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":184.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"ohlc":{"ms_of_day":55498394,"open":180.56,"high":188.7,"low":165.0,"close":184.64,"volume":5203033,"count":115203,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"trade":{"ms_of_day":55498394,"sequence":41909541,"size":20,"condition":115,"price":184.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSEA"},"quote":{"ms_of_day":55496614,"bid_size":200,"bid_exchange":29,"bid":26.86,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":26.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSEA"},"ohlc":{"ms_of_day":55498392,"open":27.34,"high":27.61,"low":26.7,"close":26.94,"volume":760572,"count":1472,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSEA"},"trade":{"ms_of_day":55498392,"sequence":41909537,"size":231,"condition":0,"price":26.9425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498353,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498393,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581405763,"count":6833775,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498393,"sequence":41909540,"size":100,"condition":0,"price":279.0399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOMD"},"quote":{"ms_of_day":55498391,"bid_size":325,"bid_exchange":29,"bid":19.67,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":19.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOMD"},"ohlc":{"ms_of_day":55498396,"open":19.01,"high":20.9,"low":19.01,"close":19.67,"volume":3877862,"count":38263,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOMD"},"trade":{"ms_of_day":55498396,"sequence":41909542,"size":4,"condition":115,"price":19.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAH"},"quote":{"ms_of_day":55494998,"bid_size":253,"bid_exchange":29,"bid":136.59,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":136.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAH"},"ohlc":{"ms_of_day":55498397,"open":129.9,"high":136.69,"low":121.01,"close":136.59,"volume":7792872,"count":143402,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAH"},"trade":{"ms_of_day":55498397,"sequence":41909546,"size":1,"condition":115,"price":136.5994,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498390,"bid_size":58,"bid_exchange":29,"bid":84.9,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498390,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20622612,"count":334073,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498390,"sequence":41909533,"size":100,"condition":0,"price":84.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498390,"bid_size":58,"bid_exchange":29,"bid":84.9,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498390,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20622662,"count":334074,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498390,"sequence":41909534,"size":50,"condition":115,"price":84.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498390,"bid_size":58,"bid_exchange":29,"bid":84.9,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498391,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20622712,"count":334075,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498391,"sequence":41909535,"size":50,"condition":115,"price":84.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"quote":{"ms_of_day":55497253,"bid_size":273,"bid_exchange":29,"bid":70.28,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":70.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"ohlc":{"ms_of_day":55498392,"open":88.93,"high":92.57,"low":69.77,"close":70.28,"volume":20239649,"count":251783,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"trade":{"ms_of_day":55498392,"sequence":41909536,"size":1,"condition":115,"price":70.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498391,"bid_size":8,"bid_exchange":29,"bid":84.9,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498392,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20622812,"count":334076,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498392,"sequence":41909538,"size":100,"condition":0,"price":84.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55498393,"bid_size":325,"bid_exchange":29,"bid":84.89,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55498393,"open":86.9,"high":88.86,"low":79.0,"close":84.9,"volume":20622820,"count":334077,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55498393,"sequence":41909539,"size":8,"condition":115,"price":84.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VITL"},"quote":{"ms_of_day":55495742,"bid_size":4,"bid_exchange":29,"bid":30.9,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":30.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VITL"},"ohlc":{"ms_of_day":55498398,"open":33.34,"high":34.4,"low":29.63,"close":30.92,"volume":4074315,"count":48383,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VITL"},"trade":{"ms_of_day":55498398,"sequence":41909547,"size":1,"condition":115,"price":30.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55498359,"bid_size":379,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":1219,"ask_exchange":29,"ask":4.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55498401,"open":0.6689,"high":6.66,"low":0.65,"close":4.1384,"volume":28276061,"count":105386,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55498401,"sequence":41909553,"size":20,"condition":115,"price":4.1384,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498353,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498403,"open":275.25,"high":391.03,"low":168.5,"close":278.95,"volume":581405863,"count":6833776,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498403,"sequence":41909555,"size":100,"condition":0,"price":278.9539,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498353,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498405,"open":275.25,"high":391.03,"low":168.5,"close":278.92,"volume":581405950,"count":6833777,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498405,"sequence":41909556,"size":87,"condition":115,"price":278.92,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55495923,"bid_size":43825,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":4110,"ask_exchange":29,"ask":40.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55498407,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101515530,"count":549987,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55498407,"sequence":41909562,"size":400,"condition":0,"price":40.2867,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLTO"},"quote":{"ms_of_day":55496359,"bid_size":120,"bid_exchange":29,"bid":97.91,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":97.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLTO"},"ohlc":{"ms_of_day":55498408,"open":100.03,"high":105.55,"low":94.95,"close":97.94,"volume":2799567,"count":44453,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLTO"},"trade":{"ms_of_day":55498408,"sequence":41909569,"size":25,"condition":115,"price":97.9478,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"quote":{"ms_of_day":55495366,"bid_size":236,"bid_exchange":29,"bid":148.56,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":148.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"ohlc":{"ms_of_day":55498408,"open":153.19,"high":171.52,"low":146.91,"close":148.66,"volume":31095468,"count":365793,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"trade":{"ms_of_day":55498408,"sequence":41909571,"size":85,"condition":96,"price":148.6644,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496892,"bid_size":100,"bid_exchange":29,"bid":17.36,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55498403,"open":14.61,"high":17.365,"low":14.21,"close":17.335,"volume":1908011,"count":37117,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55498403,"sequence":41909554,"size":1,"condition":115,"price":17.3358,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHR"},"quote":{"ms_of_day":55492018,"bid_size":40756,"bid_exchange":29,"bid":24.67,"bid_condition":0,"ask_size":61000,"ask_exchange":29,"ask":24.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHR"},"ohlc":{"ms_of_day":55498410,"open":24.76,"high":24.8,"low":24.518,"close":24.678,"volume":11468566,"count":6958,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHR"},"trade":{"ms_of_day":55498410,"sequence":41909573,"size":138,"condition":0,"price":24.6788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTR"},"quote":{"ms_of_day":55494569,"bid_size":2185,"bid_exchange":29,"bid":5.8,"bid_condition":0,"ask_size":3294,"ask_exchange":29,"ask":5.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTR"},"ohlc":{"ms_of_day":55498406,"open":5.3,"high":5.97,"low":5.19,"close":5.8,"volume":9383915,"count":54131,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTR"},"trade":{"ms_of_day":55498406,"sequence":41909557,"size":7,"condition":115,"price":5.805,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDS"},"quote":{"ms_of_day":55496796,"bid_size":30264,"bid_exchange":29,"bid":20.67,"bid_condition":0,"ask_size":49026,"ask_exchange":29,"ask":20.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDS"},"ohlc":{"ms_of_day":55498407,"open":20.3,"high":22.2,"low":19.96,"close":20.67,"volume":50144199,"count":90541,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDS"},"trade":{"ms_of_day":55498407,"sequence":41909563,"size":150,"condition":0,"price":20.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUM"},"quote":{"ms_of_day":55498211,"bid_size":50,"bid_exchange":29,"bid":206.27,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":206.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUM"},"ohlc":{"ms_of_day":55498397,"open":211.5,"high":227.08,"low":194.55,"close":206.3,"volume":9792299,"count":58569,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUM"},"trade":{"ms_of_day":55498397,"sequence":41909545,"size":66,"condition":115,"price":206.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55492036,"bid_size":947,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55498400,"open":17.0,"high":17.25,"low":15.44,"close":16.13,"volume":5540759,"count":79021,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55498400,"sequence":41909548,"size":3,"condition":115,"price":16.13,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"quote":{"ms_of_day":55495363,"bid_size":1800,"bid_exchange":29,"bid":25.42,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":25.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"ohlc":{"ms_of_day":55498407,"open":25.03,"high":25.895,"low":25.03,"close":25.426,"volume":1200371,"count":3890,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"trade":{"ms_of_day":55498407,"sequence":41909565,"size":196,"condition":0,"price":25.4265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55492036,"bid_size":947,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55498400,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5540783,"count":79022,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55498400,"sequence":41909549,"size":24,"condition":115,"price":16.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"quote":{"ms_of_day":55488576,"bid_size":184,"bid_exchange":29,"bid":133.58,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":133.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"ohlc":{"ms_of_day":55498408,"open":135.23,"high":137.25,"low":125.0,"close":133.6,"volume":9641454,"count":160014,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"trade":{"ms_of_day":55498408,"sequence":41909568,"size":1,"condition":115,"price":133.6009,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55492036,"bid_size":947,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55498400,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5540784,"count":79023,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55498400,"sequence":41909550,"size":1,"condition":115,"price":16.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55492036,"bid_size":947,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55498400,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5540789,"count":79024,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55498400,"sequence":41909551,"size":5,"condition":115,"price":16.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYG"},"quote":{"ms_of_day":55498319,"bid_size":300,"bid_exchange":29,"bid":82.66,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":82.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYG"},"ohlc":{"ms_of_day":55498408,"open":85.01,"high":92.09,"low":79.07,"close":82.66,"volume":25196058,"count":148104,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYG"},"trade":{"ms_of_day":55498408,"sequence":41909570,"size":101,"condition":0,"price":82.6651,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55498400,"bid_size":1047,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55498400,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5540844,"count":79025,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55498400,"sequence":41909552,"size":55,"condition":115,"price":16.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEAV"},"quote":{"ms_of_day":55479051,"bid_size":125,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEAV"},"ohlc":{"ms_of_day":55498406,"open":10.12,"high":12.95,"low":10.12,"close":11.54,"volume":971987,"count":20914,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEAV"},"trade":{"ms_of_day":55498406,"sequence":41909558,"size":13,"condition":115,"price":11.5403,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXUS"},"quote":{"ms_of_day":55495446,"bid_size":200,"bid_exchange":29,"bid":63.33,"bid_condition":0,"ask_size":3931,"ask_exchange":29,"ask":63.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXUS"},"ohlc":{"ms_of_day":55498407,"open":63.75,"high":64.75,"low":62.26,"close":63.33,"volume":18141329,"count":94052,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXUS"},"trade":{"ms_of_day":55498407,"sequence":41909559,"size":38,"condition":115,"price":63.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCAF"},"quote":{"ms_of_day":55498293,"bid_size":300,"bid_exchange":29,"bid":32.94,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":32.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCAF"},"ohlc":{"ms_of_day":55498407,"open":33.81,"high":33.89,"low":31.74,"close":32.94,"volume":2944611,"count":8775,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCAF"},"trade":{"ms_of_day":55498407,"sequence":41909560,"size":127,"condition":0,"price":32.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55498255,"bid_size":600,"bid_exchange":29,"bid":523.66,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55498407,"open":546.43,"high":562.43,"low":482.2,"close":523.68,"volume":36596912,"count":1629797,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55498407,"sequence":41909561,"size":3,"condition":115,"price":523.6887,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55498255,"bid_size":600,"bid_exchange":29,"bid":523.66,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55498407,"open":546.43,"high":562.43,"low":482.2,"close":523.68,"volume":36596918,"count":1629798,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55498407,"sequence":41909564,"size":6,"condition":115,"price":523.6855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"quote":{"ms_of_day":55498335,"bid_size":51900,"bid_exchange":29,"bid":9.85,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":9.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"ohlc":{"ms_of_day":55498407,"open":10.38,"high":10.89,"low":9.835,"close":9.857,"volume":4215505,"count":7360,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"trade":{"ms_of_day":55498407,"sequence":41909566,"size":2535,"condition":0,"price":9.8577,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"quote":{"ms_of_day":55498335,"bid_size":51900,"bid_exchange":29,"bid":9.85,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":9.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"ohlc":{"ms_of_day":55498407,"open":10.38,"high":10.89,"low":9.835,"close":9.857,"volume":4216772,"count":7361,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"trade":{"ms_of_day":55498407,"sequence":41909567,"size":1267,"condition":0,"price":9.8571,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"quote":{"ms_of_day":55493710,"bid_size":201,"bid_exchange":29,"bid":81.1,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":81.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"ohlc":{"ms_of_day":55498409,"open":81.84,"high":83.99,"low":75.0,"close":81.1,"volume":10573498,"count":143088,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"trade":{"ms_of_day":55498409,"sequence":41909572,"size":210,"condition":0,"price":81.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55498341,"bid_size":2651,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1377,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55498412,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120300281,"count":1209678,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55498412,"sequence":41909575,"size":100,"condition":0,"price":224.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55490657,"bid_size":445,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":28.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55498423,"open":29.1,"high":30.54,"low":28.28,"close":28.74,"volume":16977231,"count":183699,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55498423,"sequence":41909601,"size":96,"condition":115,"price":28.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55498317,"bid_size":1,"bid_exchange":29,"bid":484.57,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":484.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55498423,"open":474.23,"high":526.08,"low":451.49,"close":484.58,"volume":155952139,"count":1529443,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55498423,"sequence":41909602,"size":5,"condition":115,"price":484.5813,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55497612,"bid_size":26,"bid_exchange":29,"bid":207.22,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55498420,"open":202.0,"high":208.55,"low":189.37,"close":207.24,"volume":6560263,"count":101780,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55498420,"sequence":41909582,"size":50,"condition":115,"price":207.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55497612,"bid_size":26,"bid_exchange":29,"bid":207.22,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55498420,"open":202.0,"high":208.55,"low":189.37,"close":207.23,"volume":6560268,"count":101781,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55498420,"sequence":41909588,"size":5,"condition":115,"price":207.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRW"},"quote":{"ms_of_day":55495552,"bid_size":400,"bid_exchange":29,"bid":80.62,"bid_condition":0,"ask_size":880,"ask_exchange":29,"ask":80.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRW"},"ohlc":{"ms_of_day":55498411,"open":81.9,"high":81.9,"low":78.0,"close":80.62,"volume":2341208,"count":19430,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRW"},"trade":{"ms_of_day":55498411,"sequence":41909574,"size":8,"condition":115,"price":80.6257,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55497612,"bid_size":26,"bid_exchange":29,"bid":207.22,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55498420,"open":202.0,"high":208.55,"low":189.37,"close":207.21,"volume":6560368,"count":101782,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55498420,"sequence":41909589,"size":100,"condition":0,"price":207.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55490657,"bid_size":445,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":28.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55498424,"open":29.1,"high":30.54,"low":28.28,"close":28.74,"volume":16977452,"count":183700,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55498424,"sequence":41909606,"size":221,"condition":0,"price":28.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55498420,"bid_size":14,"bid_exchange":29,"bid":207.22,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55498420,"open":202.0,"high":208.55,"low":189.37,"close":207.22,"volume":6560380,"count":101783,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55498420,"sequence":41909590,"size":12,"condition":115,"price":207.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55498420,"bid_size":14,"bid_exchange":29,"bid":207.22,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55498420,"open":202.0,"high":208.55,"low":189.37,"close":207.21,"volume":6560425,"count":101784,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55498420,"sequence":41909591,"size":45,"condition":115,"price":207.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"quote":{"ms_of_day":55483053,"bid_size":312,"bid_exchange":29,"bid":105.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":105.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"ohlc":{"ms_of_day":55498425,"open":113.4,"high":115.24,"low":100.1,"close":105.4,"volume":20256307,"count":243182,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"trade":{"ms_of_day":55498425,"sequence":41909609,"size":4,"condition":115,"price":105.4095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBC"},"quote":{"ms_of_day":55480273,"bid_size":400,"bid_exchange":29,"bid":0.4206,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.4301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBC"},"ohlc":{"ms_of_day":55498420,"open":0.48,"high":0.5071,"low":0.37,"close":0.4275,"volume":1849625,"count":2990,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBC"},"trade":{"ms_of_day":55498420,"sequence":41909592,"size":1,"condition":115,"price":0.4275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"quote":{"ms_of_day":55491060,"bid_size":4263,"bid_exchange":29,"bid":7.5,"bid_condition":0,"ask_size":2700,"ask_exchange":29,"ask":7.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"ohlc":{"ms_of_day":55498415,"open":8.3,"high":8.3,"low":7.0,"close":7.51,"volume":21097223,"count":99209,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"trade":{"ms_of_day":55498415,"sequence":41909577,"size":100,"condition":0,"price":7.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"quote":{"ms_of_day":55496003,"bid_size":131,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"ohlc":{"ms_of_day":55498413,"open":53.9,"high":56.8,"low":51.04,"close":54.99,"volume":11569289,"count":122388,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"trade":{"ms_of_day":55498413,"sequence":41909576,"size":37,"condition":96,"price":54.9999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55498421,"bid_size":14,"bid_exchange":29,"bid":207.21,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55498421,"open":202.0,"high":208.55,"low":189.37,"close":207.22,"volume":6560439,"count":101785,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55498421,"sequence":41909593,"size":14,"condition":115,"price":207.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55498377,"bid_size":327,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":551,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55498421,"open":77.2,"high":78.32,"low":67.28,"close":72.95,"volume":35932639,"count":385581,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55498421,"sequence":41909594,"size":15,"condition":115,"price":72.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"quote":{"ms_of_day":55317764,"bid_size":200,"bid_exchange":29,"bid":60.41,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":60.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"ohlc":{"ms_of_day":55498417,"open":62.45,"high":62.64,"low":60.13,"close":60.5,"volume":1191030,"count":4441,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"trade":{"ms_of_day":55498417,"sequence":41909578,"size":120,"condition":0,"price":60.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55498421,"bid_size":14,"bid_exchange":29,"bid":207.21,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":207.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55498421,"open":202.0,"high":208.55,"low":189.37,"close":207.23,"volume":6560460,"count":101786,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55498421,"sequence":41909595,"size":21,"condition":96,"price":207.2399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"quote":{"ms_of_day":55498335,"bid_size":51900,"bid_exchange":29,"bid":9.85,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":9.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"ohlc":{"ms_of_day":55498422,"open":10.38,"high":10.89,"low":9.835,"close":9.859,"volume":4218293,"count":7362,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"trade":{"ms_of_day":55498422,"sequence":41909598,"size":1521,"condition":0,"price":9.8599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55498421,"bid_size":14,"bid_exchange":29,"bid":207.21,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":207.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55498421,"open":202.0,"high":208.55,"low":189.37,"close":207.23,"volume":6560481,"count":101787,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55498421,"sequence":41909596,"size":21,"condition":96,"price":207.2399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"quote":{"ms_of_day":55495465,"bid_size":2880,"bid_exchange":29,"bid":7.91,"bid_condition":0,"ask_size":1880,"ask_exchange":29,"ask":7.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"ohlc":{"ms_of_day":55498419,"open":8.64,"high":8.94,"low":7.42,"close":7.91,"volume":109491403,"count":287143,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"trade":{"ms_of_day":55498419,"sequence":41909579,"size":10,"condition":115,"price":7.912,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"quote":{"ms_of_day":55498417,"bid_size":242,"bid_exchange":29,"bid":60.41,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":60.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"ohlc":{"ms_of_day":55498419,"open":62.45,"high":62.64,"low":60.13,"close":60.48,"volume":1191150,"count":4442,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"trade":{"ms_of_day":55498419,"sequence":41909580,"size":120,"condition":0,"price":60.4895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARWR"},"quote":{"ms_of_day":55495218,"bid_size":410,"bid_exchange":29,"bid":13.84,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":13.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARWR"},"ohlc":{"ms_of_day":55498422,"open":16.8,"high":17.9,"low":13.68,"close":13.85,"volume":3347675,"count":34348,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARWR"},"trade":{"ms_of_day":55498422,"sequence":41909599,"size":100,"condition":4,"price":13.8505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"quote":{"ms_of_day":55491874,"bid_size":103,"bid_exchange":29,"bid":149.47,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":149.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"ohlc":{"ms_of_day":55498423,"open":144.62,"high":151.27,"low":130.12,"close":149.52,"volume":9798076,"count":152465,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"trade":{"ms_of_day":55498423,"sequence":41909604,"size":26,"condition":115,"price":149.5275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55498419,"bid_size":478,"bid_exchange":29,"bid":21.94,"bid_condition":0,"ask_size":711,"ask_exchange":29,"ask":21.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55498419,"open":23.4,"high":23.4,"low":20.58,"close":21.94,"volume":6247858,"count":66224,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55498419,"sequence":41909581,"size":100,"condition":95,"price":21.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55497532,"bid_size":211,"bid_exchange":29,"bid":211.01,"bid_condition":0,"ask_size":629,"ask_exchange":29,"ask":211.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55498423,"open":228.88,"high":267.72,"low":195.56,"close":211.15,"volume":29231303,"count":384837,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55498423,"sequence":41909600,"size":4,"condition":115,"price":211.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWO"},"quote":{"ms_of_day":55496434,"bid_size":200,"bid_exchange":29,"bid":264.62,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":264.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWO"},"ohlc":{"ms_of_day":55498427,"open":270.0,"high":282.0,"low":241.27,"close":264.72,"volume":3185463,"count":36898,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWO"},"trade":{"ms_of_day":55498427,"sequence":41909612,"size":67,"condition":115,"price":264.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55497652,"bid_size":5670,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55498423,"open":10.1,"high":11.125,"low":8.72,"close":9.49,"volume":78473992,"count":331704,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55498423,"sequence":41909605,"size":100,"condition":0,"price":9.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55498420,"bid_size":476,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55498420,"open":23.4,"high":23.4,"low":20.58,"close":21.94,"volume":6248056,"count":66225,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55498420,"sequence":41909583,"size":198,"condition":95,"price":21.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55498424,"open":2.74,"high":3.26,"low":2.56,"close":3.145,"volume":159334296,"count":113248,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55498424,"sequence":41909607,"size":1857,"condition":0,"price":3.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFF"},"quote":{"ms_of_day":55495411,"bid_size":4201,"bid_exchange":29,"bid":31.06,"bid_condition":0,"ask_size":3100,"ask_exchange":29,"ask":31.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFF"},"ohlc":{"ms_of_day":55498428,"open":31.75,"high":31.85,"low":30.79,"close":31.06,"volume":14516125,"count":46461,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFF"},"trade":{"ms_of_day":55498428,"sequence":41909614,"size":270,"condition":0,"price":31.0699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55498420,"bid_size":476,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55498420,"open":23.4,"high":23.4,"low":20.58,"close":21.94,"volume":6248156,"count":66226,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55498420,"sequence":41909584,"size":100,"condition":95,"price":21.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55497532,"bid_size":211,"bid_exchange":29,"bid":211.01,"bid_condition":0,"ask_size":629,"ask_exchange":29,"ask":211.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55498424,"open":228.88,"high":267.72,"low":195.56,"close":211.15,"volume":29231322,"count":384838,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55498424,"sequence":41909608,"size":19,"condition":115,"price":211.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55498420,"bid_size":476,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55498420,"open":23.4,"high":23.4,"low":20.58,"close":21.94,"volume":6248236,"count":66227,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55498420,"sequence":41909585,"size":80,"condition":115,"price":21.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARWR"},"quote":{"ms_of_day":55495218,"bid_size":410,"bid_exchange":29,"bid":13.84,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":13.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARWR"},"ohlc":{"ms_of_day":55498426,"open":16.8,"high":17.9,"low":13.68,"close":13.85,"volume":3347680,"count":34349,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARWR"},"trade":{"ms_of_day":55498426,"sequence":41909610,"size":5,"condition":115,"price":13.8505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55498420,"bid_size":476,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55498420,"open":23.4,"high":23.4,"low":20.58,"close":21.94,"volume":6248336,"count":66228,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55498420,"sequence":41909586,"size":100,"condition":95,"price":21.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55498420,"bid_size":476,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55498420,"open":23.4,"high":23.4,"low":20.58,"close":21.94,"volume":6248660,"count":66229,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55498420,"sequence":41909587,"size":324,"condition":95,"price":21.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBNX"},"quote":{"ms_of_day":55479605,"bid_size":368,"bid_exchange":29,"bid":12.17,"bid_condition":0,"ask_size":252,"ask_exchange":29,"ask":12.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBNX"},"ohlc":{"ms_of_day":55498426,"open":17.69,"high":17.81,"low":12.11,"close":12.19,"volume":7759167,"count":29228,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBNX"},"trade":{"ms_of_day":55498426,"sequence":41909611,"size":63,"condition":115,"price":12.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEU"},"quote":{"ms_of_day":55497069,"bid_size":700,"bid_exchange":29,"bid":61.85,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":61.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEU"},"ohlc":{"ms_of_day":55498421,"open":62.43,"high":63.15,"low":58.14,"close":61.85,"volume":10414204,"count":61048,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEU"},"trade":{"ms_of_day":55498421,"sequence":41909597,"size":126,"condition":0,"price":61.8599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FERG"},"quote":{"ms_of_day":55481539,"bid_size":91,"bid_exchange":29,"bid":163.34,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":163.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FERG"},"ohlc":{"ms_of_day":55498431,"open":172.3,"high":176.92,"low":154.84,"close":163.44,"volume":10280025,"count":112238,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FERG"},"trade":{"ms_of_day":55498431,"sequence":41909616,"size":8,"condition":115,"price":163.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55498422,"bid_size":306,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55498423,"open":23.4,"high":23.4,"low":20.58,"close":21.93,"volume":6248669,"count":66230,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55498423,"sequence":41909603,"size":9,"condition":115,"price":21.935,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"quote":{"ms_of_day":55498178,"bid_size":35934,"bid_exchange":29,"bid":2.44,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"ohlc":{"ms_of_day":55498427,"open":2.15,"high":2.89,"low":2.03,"close":2.44,"volume":420926914,"count":327716,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"trade":{"ms_of_day":55498427,"sequence":41909613,"size":50,"condition":115,"price":2.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"quote":{"ms_of_day":55488687,"bid_size":200,"bid_exchange":29,"bid":214.45,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":214.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"ohlc":{"ms_of_day":55498431,"open":207.7,"high":219.99,"low":202.0,"close":214.59,"volume":10125749,"count":189575,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"trade":{"ms_of_day":55498431,"sequence":41909615,"size":2,"condition":115,"price":214.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRTX"},"quote":{"ms_of_day":55496562,"bid_size":1038,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":1358,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRTX"},"ohlc":{"ms_of_day":55498432,"open":8.22,"high":8.8,"low":8.22,"close":8.36,"volume":1774423,"count":21344,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRTX"},"trade":{"ms_of_day":55498432,"sequence":41909618,"size":10,"condition":115,"price":8.3697,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55498319,"bid_size":147,"bid_exchange":29,"bid":173.46,"bid_condition":0,"ask_size":252,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55498437,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175714932,"count":1514939,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55498437,"sequence":41909623,"size":42,"condition":115,"price":173.5074,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55497836,"bid_size":23890,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16452,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55498431,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393971092,"count":486813,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55498431,"sequence":41909617,"size":1008,"condition":0,"price":9.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55498341,"bid_size":100,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":202.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55498437,"open":201.99,"high":228.656,"low":186.584,"close":202.64,"volume":129841809,"count":1577397,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55498437,"sequence":41909622,"size":6,"condition":115,"price":202.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55493518,"bid_size":22965,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39399,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55498433,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594422,"count":707197,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55498433,"sequence":41909619,"size":85,"condition":115,"price":110.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55493518,"bid_size":22965,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39399,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55498433,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594622,"count":707198,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55498433,"sequence":41909620,"size":200,"condition":0,"price":110.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55493518,"bid_size":22965,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39399,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55498433,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594630,"count":707199,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55498433,"sequence":41909621,"size":8,"condition":115,"price":110.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55498240,"bid_size":1261,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":398,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55498442,"open":27.01,"high":29.4,"low":25.54,"close":28.59,"volume":19289779,"count":163853,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55498442,"sequence":41909631,"size":100,"condition":0,"price":28.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"quote":{"ms_of_day":55497074,"bid_size":242,"bid_exchange":29,"bid":146.73,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":146.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"ohlc":{"ms_of_day":55498440,"open":133.23,"high":147.52,"low":126.64,"close":146.78,"volume":3154777,"count":51334,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"trade":{"ms_of_day":55498440,"sequence":41909628,"size":1,"condition":115,"price":146.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILF"},"quote":{"ms_of_day":55495198,"bid_size":1000,"bid_exchange":29,"bid":24.09,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":24.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILF"},"ohlc":{"ms_of_day":55498447,"open":22.6,"high":24.14,"low":21.8,"close":24.1,"volume":8211228,"count":10500,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILF"},"trade":{"ms_of_day":55498447,"sequence":41909638,"size":50,"condition":115,"price":24.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"quote":{"ms_of_day":55448968,"bid_size":51855,"bid_exchange":29,"bid":2.29,"bid_condition":0,"ask_size":48899,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"ohlc":{"ms_of_day":55498438,"open":2.23,"high":2.37,"low":2.16,"close":2.29,"volume":74172088,"count":71944,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"trade":{"ms_of_day":55498438,"sequence":41909624,"size":11,"condition":115,"price":2.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498353,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498449,"open":275.25,"high":391.03,"low":168.5,"close":278.95,"volume":581405960,"count":6833778,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498449,"sequence":41909645,"size":10,"condition":115,"price":278.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55498140,"bid_size":529,"bid_exchange":29,"bid":19.36,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55498441,"open":21.75,"high":22.26,"low":18.81,"close":19.365,"volume":6756509,"count":75353,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55498441,"sequence":41909630,"size":100,"condition":0,"price":19.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"quote":{"ms_of_day":55448968,"bid_size":51855,"bid_exchange":29,"bid":2.29,"bid_condition":0,"ask_size":48899,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"ohlc":{"ms_of_day":55498438,"open":2.23,"high":2.37,"low":2.16,"close":2.29,"volume":74172177,"count":71945,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"trade":{"ms_of_day":55498438,"sequence":41909625,"size":89,"condition":115,"price":2.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55498439,"bid_size":53,"bid_exchange":29,"bid":64.31,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":64.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55498439,"open":42.6,"high":64.5,"low":41.5,"close":64.37,"volume":5616964,"count":92498,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55498439,"sequence":41909626,"size":5,"condition":115,"price":64.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55498439,"bid_size":53,"bid_exchange":29,"bid":64.31,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":64.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55498439,"open":42.6,"high":64.5,"low":41.5,"close":64.36,"volume":5616994,"count":92499,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55498439,"sequence":41909627,"size":30,"condition":115,"price":64.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"quote":{"ms_of_day":55493576,"bid_size":132,"bid_exchange":29,"bid":37.51,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":37.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"ohlc":{"ms_of_day":55498441,"open":34.08,"high":37.85,"low":33.69,"close":37.53,"volume":10533135,"count":118846,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"trade":{"ms_of_day":55498441,"sequence":41909629,"size":2,"condition":96,"price":37.5333,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55498446,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":3727,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55498447,"open":26.71,"high":27.24,"low":24.83,"close":24.98,"volume":241426501,"count":411962,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55498447,"sequence":41909639,"size":15,"condition":115,"price":24.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"quote":{"ms_of_day":55498439,"bid_size":168,"bid_exchange":29,"bid":34.47,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":34.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"ohlc":{"ms_of_day":55498444,"open":35.77,"high":37.96,"low":33.8,"close":34.48,"volume":7208892,"count":109760,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"trade":{"ms_of_day":55498444,"sequence":41909632,"size":1,"condition":115,"price":34.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55497724,"bid_size":952,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55498445,"open":28.22,"high":35.5,"low":28.22,"close":35.05,"volume":7948551,"count":62274,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55498445,"sequence":41909636,"size":14,"condition":115,"price":35.0578,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55498445,"bid_size":1,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55498445,"open":42.6,"high":64.5,"low":41.5,"close":64.38,"volume":5617494,"count":92500,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55498445,"sequence":41909633,"size":500,"condition":0,"price":64.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55498255,"bid_size":120,"bid_exchange":29,"bid":569.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55498448,"open":561.44,"high":604.52,"low":500.94,"close":569.79,"volume":467993757,"count":3986466,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55498448,"sequence":41909640,"size":5,"condition":115,"price":569.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55498445,"bid_size":1,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55498445,"open":42.6,"high":64.5,"low":41.5,"close":64.38,"volume":5617894,"count":92501,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55498445,"sequence":41909634,"size":400,"condition":95,"price":64.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55498445,"bid_size":1,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55498445,"open":42.6,"high":64.5,"low":41.5,"close":64.38,"volume":5618094,"count":92502,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55498445,"sequence":41909635,"size":200,"condition":95,"price":64.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"quote":{"ms_of_day":55496266,"bid_size":161,"bid_exchange":29,"bid":217.58,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":217.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"ohlc":{"ms_of_day":55498446,"open":231.92,"high":234.77,"low":205.0,"close":217.6,"volume":1621803,"count":56185,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"trade":{"ms_of_day":55498446,"sequence":41909637,"size":1,"condition":115,"price":217.6019,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55498445,"bid_size":1,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55498448,"open":42.6,"high":64.5,"low":41.5,"close":64.36,"volume":5618194,"count":92503,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55498448,"sequence":41909641,"size":100,"condition":0,"price":64.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"quote":{"ms_of_day":55498448,"bid_size":108,"bid_exchange":29,"bid":78.07,"bid_condition":0,"ask_size":533,"ask_exchange":29,"ask":78.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"ohlc":{"ms_of_day":55498448,"open":87.01,"high":88.15,"low":77.29,"close":78.07,"volume":3278356,"count":75431,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"trade":{"ms_of_day":55498448,"sequence":41909643,"size":1,"condition":115,"price":78.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRY"},"quote":{"ms_of_day":55469445,"bid_size":2424,"bid_exchange":29,"bid":3.38,"bid_condition":0,"ask_size":1157,"ask_exchange":29,"ask":3.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRY"},"ohlc":{"ms_of_day":55498448,"open":3.46,"high":3.88,"low":2.71,"close":3.38,"volume":3907089,"count":33154,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRY"},"trade":{"ms_of_day":55498448,"sequence":41909642,"size":20,"condition":115,"price":3.385,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"quote":{"ms_of_day":55498448,"bid_size":108,"bid_exchange":29,"bid":78.07,"bid_condition":0,"ask_size":533,"ask_exchange":29,"ask":78.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"ohlc":{"ms_of_day":55498448,"open":87.01,"high":88.15,"low":77.29,"close":78.07,"volume":3278357,"count":75432,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"trade":{"ms_of_day":55498448,"sequence":41909644,"size":1,"condition":115,"price":78.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55496936,"bid_size":1298,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55498451,"open":71.16,"high":72.36,"low":61.97,"close":70.73,"volume":96314595,"count":800053,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55498451,"sequence":41909649,"size":2,"condition":115,"price":70.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55498255,"bid_size":120,"bid_exchange":29,"bid":569.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55498451,"open":561.44,"high":604.52,"low":500.94,"close":569.79,"volume":467993758,"count":3986467,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55498451,"sequence":41909647,"size":1,"condition":115,"price":569.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNE"},"quote":{"ms_of_day":55493226,"bid_size":2572,"bid_exchange":29,"bid":11.5,"bid_condition":0,"ask_size":2135,"ask_exchange":29,"ask":11.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNE"},"ohlc":{"ms_of_day":55498461,"open":9.32,"high":11.58,"low":8.64,"close":11.49,"volume":57245826,"count":264553,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNE"},"trade":{"ms_of_day":55498461,"sequence":41909660,"size":4,"condition":115,"price":11.499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55498240,"bid_size":1261,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":398,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55498450,"open":27.01,"high":29.4,"low":25.54,"close":28.58,"volume":19289783,"count":163854,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55498450,"sequence":41909646,"size":4,"condition":115,"price":28.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UA"},"quote":{"ms_of_day":55491975,"bid_size":3754,"bid_exchange":29,"bid":6.05,"bid_condition":0,"ask_size":2631,"ask_exchange":29,"ask":6.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UA"},"ohlc":{"ms_of_day":55498451,"open":6.4,"high":6.83,"low":5.93,"close":6.056,"volume":11606930,"count":50780,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UA"},"trade":{"ms_of_day":55498451,"sequence":41909648,"size":100,"condition":4,"price":6.0569,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55495039,"bid_size":63,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55498454,"open":19.78,"high":23.349,"low":19.23,"close":21.483,"volume":10994984,"count":95247,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55498454,"sequence":41909650,"size":1,"condition":115,"price":21.483,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"quote":{"ms_of_day":55492700,"bid_size":5,"bid_exchange":29,"bid":52.81,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":52.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"ohlc":{"ms_of_day":55498455,"open":57.53,"high":58.29,"low":50.71,"close":52.77,"volume":4358650,"count":77662,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"trade":{"ms_of_day":55498455,"sequence":41909651,"size":100,"condition":4,"price":52.7792,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55495039,"bid_size":63,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55498455,"open":19.78,"high":23.349,"low":19.23,"close":21.485,"volume":10994987,"count":95248,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55498455,"sequence":41909652,"size":3,"condition":115,"price":21.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLEC"},"quote":{"ms_of_day":55497412,"bid_size":93,"bid_exchange":29,"bid":0.614,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6617,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLEC"},"ohlc":{"ms_of_day":55498456,"open":0.6376,"high":0.9,"low":0.614,"close":0.6185,"volume":96260,"count":270,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLEC"},"trade":{"ms_of_day":55498456,"sequence":41909653,"size":10,"condition":115,"price":0.6185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55495039,"bid_size":63,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55498457,"open":19.78,"high":23.349,"low":19.23,"close":21.485,"volume":10995074,"count":95249,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55498457,"sequence":41909654,"size":87,"condition":115,"price":21.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55495039,"bid_size":63,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55498457,"open":19.78,"high":23.349,"low":19.23,"close":21.49,"volume":10995075,"count":95250,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55498457,"sequence":41909655,"size":1,"condition":115,"price":21.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"quote":{"ms_of_day":55497895,"bid_size":1,"bid_exchange":29,"bid":60.09,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":60.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"ohlc":{"ms_of_day":55498457,"open":60.21,"high":61.77,"low":55.41,"close":60.12,"volume":6497313,"count":103211,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"trade":{"ms_of_day":55498457,"sequence":41909656,"size":60,"condition":96,"price":60.1241,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOW"},"quote":{"ms_of_day":55471949,"bid_size":3,"bid_exchange":29,"bid":831.43,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":832.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOW"},"ohlc":{"ms_of_day":55498459,"open":914.91,"high":967.98,"low":821.34,"close":831.68,"volume":3729947,"count":127489,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOW"},"trade":{"ms_of_day":55498459,"sequence":41909657,"size":100,"condition":0,"price":831.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"quote":{"ms_of_day":55497253,"bid_size":273,"bid_exchange":29,"bid":70.28,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":70.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"ohlc":{"ms_of_day":55498463,"open":88.93,"high":92.57,"low":69.77,"close":70.29,"volume":20239653,"count":251784,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"trade":{"ms_of_day":55498463,"sequence":41909662,"size":4,"condition":115,"price":70.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55498452,"bid_size":53,"bid_exchange":29,"bid":64.32,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55498461,"open":42.6,"high":64.5,"low":41.5,"close":64.38,"volume":5618204,"count":92504,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55498461,"sequence":41909658,"size":10,"condition":115,"price":64.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55498452,"bid_size":53,"bid_exchange":29,"bid":64.32,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55498461,"open":42.6,"high":64.5,"low":41.5,"close":64.38,"volume":5618214,"count":92505,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55498461,"sequence":41909659,"size":10,"condition":115,"price":64.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55498452,"bid_size":53,"bid_exchange":29,"bid":64.32,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55498461,"open":42.6,"high":64.5,"low":41.5,"close":64.38,"volume":5618314,"count":92506,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55498461,"sequence":41909661,"size":100,"condition":0,"price":64.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55498452,"bid_size":53,"bid_exchange":29,"bid":64.32,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55498463,"open":42.6,"high":64.5,"low":41.5,"close":64.38,"volume":5618414,"count":92507,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55498463,"sequence":41909663,"size":100,"condition":0,"price":64.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55498452,"bid_size":53,"bid_exchange":29,"bid":64.32,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55498465,"open":42.6,"high":64.5,"low":41.5,"close":64.38,"volume":5618424,"count":92508,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55498465,"sequence":41909664,"size":10,"condition":115,"price":64.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"quote":{"ms_of_day":55490556,"bid_size":8,"bid_exchange":29,"bid":238.09,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":238.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"ohlc":{"ms_of_day":55498466,"open":280.11,"high":295.58,"low":219.57,"close":238.25,"volume":9346831,"count":100293,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"trade":{"ms_of_day":55498466,"sequence":41909665,"size":5,"condition":115,"price":238.2543,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55497813,"bid_size":1004,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55498470,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57692846,"count":416344,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55498470,"sequence":41909667,"size":100,"condition":0,"price":21.555,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498353,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498467,"open":275.25,"high":391.03,"low":168.5,"close":278.92,"volume":581406160,"count":6833779,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498467,"sequence":41909666,"size":200,"condition":0,"price":278.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"quote":{"ms_of_day":55498472,"bid_size":119,"bid_exchange":29,"bid":8.74,"bid_condition":0,"ask_size":1048,"ask_exchange":29,"ask":8.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"ohlc":{"ms_of_day":55498472,"open":8.32,"high":8.85,"low":8.185,"close":8.74,"volume":1398619,"count":15043,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"trade":{"ms_of_day":55498472,"sequence":41909669,"size":100,"condition":95,"price":8.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55498476,"bid_size":710,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55498479,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304615402,"count":2742010,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55498479,"sequence":41909670,"size":10,"condition":115,"price":163.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"quote":{"ms_of_day":55497202,"bid_size":910,"bid_exchange":29,"bid":2.3,"bid_condition":0,"ask_size":1489,"ask_exchange":29,"ask":2.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"ohlc":{"ms_of_day":55498481,"open":2.88,"high":3.25,"low":2.28,"close":2.3,"volume":11535711,"count":20302,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"trade":{"ms_of_day":55498481,"sequence":41909671,"size":200,"condition":0,"price":2.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498353,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498484,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581406285,"count":6833780,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498484,"sequence":41909673,"size":125,"condition":0,"price":279.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"quote":{"ms_of_day":55484275,"bid_size":201,"bid_exchange":29,"bid":0.1688,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"ohlc":{"ms_of_day":55498482,"open":0.27,"high":0.27,"low":0.156,"close":0.1699,"volume":10104449,"count":32657,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"trade":{"ms_of_day":55498482,"sequence":41909672,"size":1,"condition":115,"price":0.1699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"quote":{"ms_of_day":55495133,"bid_size":24,"bid_exchange":29,"bid":179.78,"bid_condition":0,"ask_size":166,"ask_exchange":29,"ask":179.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"ohlc":{"ms_of_day":55498471,"open":185.99,"high":201.78,"low":176.74,"close":179.71,"volume":3938018,"count":93833,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"trade":{"ms_of_day":55498471,"sequence":41909668,"size":18,"condition":115,"price":179.7109,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCPC"},"quote":{"ms_of_day":55478175,"bid_size":2,"bid_exchange":29,"bid":166.76,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":167.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCPC"},"ohlc":{"ms_of_day":55498490,"open":165.86,"high":173.46,"low":163.48,"close":166.93,"volume":43783,"count":2845,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCPC"},"trade":{"ms_of_day":55498490,"sequence":41909681,"size":1,"condition":115,"price":166.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55498470,"bid_size":1104,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55498486,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57692847,"count":416345,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55498486,"sequence":41909674,"size":1,"condition":115,"price":21.558,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55483664,"bid_size":10,"bid_exchange":29,"bid":341.9,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":342.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55498493,"open":366.5,"high":372.38,"low":284.02,"close":341.66,"volume":10949606,"count":248037,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55498493,"sequence":41909684,"size":40,"condition":115,"price":341.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55484949,"bid_size":210,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55498489,"open":454.32,"high":485.0,"low":423.55,"close":442.44,"volume":7217035,"count":249070,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55498489,"sequence":41909679,"size":1,"condition":115,"price":442.4457,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNLI"},"quote":{"ms_of_day":55478688,"bid_size":741,"bid_exchange":29,"bid":14.38,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNLI"},"ohlc":{"ms_of_day":55498488,"open":16.79,"high":16.79,"low":13.71,"close":14.37,"volume":8729557,"count":66109,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNLI"},"trade":{"ms_of_day":55498488,"sequence":41909675,"size":1,"condition":96,"price":14.3772,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498353,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498493,"open":275.25,"high":391.03,"low":168.5,"close":278.95,"volume":581406286,"count":6833781,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498493,"sequence":41909683,"size":1,"condition":115,"price":278.9525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"quote":{"ms_of_day":55497714,"bid_size":1128,"bid_exchange":29,"bid":28.24,"bid_condition":0,"ask_size":247,"ask_exchange":29,"ask":28.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"ohlc":{"ms_of_day":55498488,"open":29.99,"high":29.99,"low":23.01,"close":28.245,"volume":7899316,"count":90967,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"trade":{"ms_of_day":55498488,"sequence":41909677,"size":2,"condition":115,"price":28.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAAY"},"quote":{"ms_of_day":55494850,"bid_size":430,"bid_exchange":29,"bid":45.42,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":45.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAAY"},"ohlc":{"ms_of_day":55498488,"open":47.78,"high":49.22,"low":44.81,"close":45.41,"volume":12920344,"count":103830,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAAY"},"trade":{"ms_of_day":55498488,"sequence":41909676,"size":3,"condition":115,"price":45.4166,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"quote":{"ms_of_day":55498346,"bid_size":100,"bid_exchange":29,"bid":0.99,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.9967,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"ohlc":{"ms_of_day":55498488,"open":1.03,"high":1.25,"low":0.98,"close":0.99,"volume":9971433,"count":18643,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"trade":{"ms_of_day":55498488,"sequence":41909678,"size":1200,"condition":0,"price":0.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMO"},"quote":{"ms_of_day":55498489,"bid_size":201,"bid_exchange":29,"bid":97.04,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":97.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMO"},"ohlc":{"ms_of_day":55498489,"open":104.89,"high":105.06,"low":93.73,"close":97.06,"volume":2446175,"count":54393,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMO"},"trade":{"ms_of_day":55498489,"sequence":41909680,"size":1,"condition":115,"price":97.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"quote":{"ms_of_day":55498105,"bid_size":1769,"bid_exchange":29,"bid":10.69,"bid_condition":0,"ask_size":958,"ask_exchange":29,"ask":10.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"ohlc":{"ms_of_day":55498493,"open":10.53,"high":10.79,"low":10.15,"close":10.69,"volume":3599768,"count":29052,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"trade":{"ms_of_day":55498493,"sequence":41909682,"size":7,"condition":115,"price":10.6967,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSD"},"quote":{"ms_of_day":55497219,"bid_size":206,"bid_exchange":29,"bid":8.19,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSD"},"ohlc":{"ms_of_day":55498494,"open":8.2,"high":8.32,"low":8.02,"close":8.2,"volume":237566,"count":1095,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSD"},"trade":{"ms_of_day":55498494,"sequence":41909685,"size":29,"condition":115,"price":8.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSD"},"quote":{"ms_of_day":55497219,"bid_size":206,"bid_exchange":29,"bid":8.19,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSD"},"ohlc":{"ms_of_day":55498494,"open":8.2,"high":8.32,"low":8.02,"close":8.2,"volume":237609,"count":1096,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSD"},"trade":{"ms_of_day":55498494,"sequence":41909686,"size":43,"condition":115,"price":8.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEX"},"quote":{"ms_of_day":55498496,"bid_size":219,"bid_exchange":29,"bid":37.3,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":37.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEX"},"ohlc":{"ms_of_day":55498496,"open":39.15,"high":41.13,"low":35.7,"close":37.3,"volume":741298,"count":13722,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEX"},"trade":{"ms_of_day":55498496,"sequence":41909688,"size":1,"condition":115,"price":37.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"quote":{"ms_of_day":55498494,"bid_size":1769,"bid_exchange":29,"bid":10.69,"bid_condition":0,"ask_size":950,"ask_exchange":29,"ask":10.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"ohlc":{"ms_of_day":55498495,"open":10.53,"high":10.79,"low":10.15,"close":10.69,"volume":3599773,"count":29053,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"trade":{"ms_of_day":55498495,"sequence":41909687,"size":5,"condition":115,"price":10.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55497822,"bid_size":319,"bid_exchange":29,"bid":181.74,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":181.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55498500,"open":198.08,"high":199.98,"low":174.72,"close":181.55,"volume":65850915,"count":520952,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55498500,"sequence":41909691,"size":100,"condition":4,"price":181.5513,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIF"},"quote":{"ms_of_day":55495388,"bid_size":200,"bid_exchange":29,"bid":39.25,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":39.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIF"},"ohlc":{"ms_of_day":55498499,"open":45.97,"high":45.97,"low":37.12,"close":39.27,"volume":9643104,"count":55472,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIF"},"trade":{"ms_of_day":55498499,"sequence":41909689,"size":1,"condition":115,"price":39.271,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITM"},"quote":{"ms_of_day":55497572,"bid_size":2040,"bid_exchange":29,"bid":11.63,"bid_condition":0,"ask_size":644,"ask_exchange":29,"ask":11.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITM"},"ohlc":{"ms_of_day":55498500,"open":11.93,"high":12.12,"low":11.37,"close":11.63,"volume":10386334,"count":60314,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITM"},"trade":{"ms_of_day":55498500,"sequence":41909690,"size":2,"condition":115,"price":11.6354,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPCE"},"quote":{"ms_of_day":55498500,"bid_size":252,"bid_exchange":29,"bid":3.3,"bid_condition":0,"ask_size":2188,"ask_exchange":29,"ask":3.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPCE"},"ohlc":{"ms_of_day":55498500,"open":3.51,"high":4.31,"low":2.85,"close":3.3,"volume":6864101,"count":49951,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPCE"},"trade":{"ms_of_day":55498500,"sequence":41909692,"size":1,"condition":115,"price":3.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEU"},"quote":{"ms_of_day":55476499,"bid_size":5,"bid_exchange":29,"bid":554.9,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":555.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEU"},"ohlc":{"ms_of_day":55498509,"open":552.72,"high":565.64,"low":505.4,"close":555.2,"volume":217798,"count":18973,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEU"},"trade":{"ms_of_day":55498509,"sequence":41909703,"size":2,"condition":115,"price":555.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"quote":{"ms_of_day":55498028,"bid_size":1400,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":703,"ask_exchange":29,"ask":9.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"ohlc":{"ms_of_day":55498514,"open":9.03,"high":9.76,"low":9.03,"close":9.27,"volume":5716709,"count":38779,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"trade":{"ms_of_day":55498514,"sequence":41909708,"size":100,"condition":0,"price":9.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPCE"},"quote":{"ms_of_day":55498500,"bid_size":252,"bid_exchange":29,"bid":3.3,"bid_condition":0,"ask_size":2188,"ask_exchange":29,"ask":3.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPCE"},"ohlc":{"ms_of_day":55498500,"open":3.51,"high":4.31,"low":2.85,"close":3.3,"volume":6864105,"count":49952,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPCE"},"trade":{"ms_of_day":55498500,"sequence":41909693,"size":4,"condition":115,"price":3.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPCE"},"quote":{"ms_of_day":55498501,"bid_size":252,"bid_exchange":29,"bid":3.3,"bid_condition":0,"ask_size":1488,"ask_exchange":29,"ask":3.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPCE"},"ohlc":{"ms_of_day":55498501,"open":3.51,"high":4.31,"low":2.85,"close":3.3,"volume":6864179,"count":49953,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPCE"},"trade":{"ms_of_day":55498501,"sequence":41909695,"size":74,"condition":115,"price":3.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"quote":{"ms_of_day":55498501,"bid_size":10058,"bid_exchange":29,"bid":78.73,"bid_condition":0,"ask_size":3700,"ask_exchange":29,"ask":78.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"ohlc":{"ms_of_day":55498501,"open":78.73,"high":79.0,"low":78.33,"close":78.74,"volume":28548844,"count":40019,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"trade":{"ms_of_day":55498501,"sequence":41909694,"size":800,"condition":0,"price":78.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPCE"},"quote":{"ms_of_day":55498501,"bid_size":252,"bid_exchange":29,"bid":3.3,"bid_condition":0,"ask_size":1488,"ask_exchange":29,"ask":3.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPCE"},"ohlc":{"ms_of_day":55498505,"open":3.51,"high":4.31,"low":2.85,"close":3.3,"volume":6864279,"count":49954,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPCE"},"trade":{"ms_of_day":55498505,"sequence":41909698,"size":100,"condition":0,"price":3.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNCY"},"quote":{"ms_of_day":55495179,"bid_size":405,"bid_exchange":29,"bid":13.46,"bid_condition":0,"ask_size":665,"ask_exchange":29,"ask":13.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNCY"},"ohlc":{"ms_of_day":55498511,"open":16.15,"high":16.47,"low":13.02,"close":13.46,"volume":1605748,"count":24327,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNCY"},"trade":{"ms_of_day":55498511,"sequence":41909706,"size":6,"condition":115,"price":13.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBIL"},"quote":{"ms_of_day":55497446,"bid_size":27025,"bid_exchange":29,"bid":49.98,"bid_condition":0,"ask_size":63612,"ask_exchange":29,"ask":49.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBIL"},"ohlc":{"ms_of_day":55498505,"open":49.84,"high":49.99,"low":49.84,"close":49.98,"volume":6861242,"count":15348,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBIL"},"trade":{"ms_of_day":55498505,"sequence":41909696,"size":15,"condition":115,"price":49.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANGO"},"quote":{"ms_of_day":55497726,"bid_size":421,"bid_exchange":29,"bid":9.91,"bid_condition":0,"ask_size":992,"ask_exchange":29,"ask":9.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANGO"},"ohlc":{"ms_of_day":55498512,"open":9.29,"high":10.21,"low":8.31,"close":9.91,"volume":3725135,"count":33485,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANGO"},"trade":{"ms_of_day":55498512,"sequence":41909707,"size":63,"condition":115,"price":9.9121,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55498505,"bid_size":1079,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":26.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55498505,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6926093,"count":66950,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55498505,"sequence":41909697,"size":1,"condition":115,"price":26.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55497865,"bid_size":1591,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55498509,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21329949,"count":271826,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55498509,"sequence":41909702,"size":100,"condition":0,"price":66.265,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTD"},"quote":{"ms_of_day":55487318,"bid_size":4,"bid_exchange":29,"bid":1198.21,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":1200.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTD"},"ohlc":{"ms_of_day":55498506,"open":1295.98,"high":1332.89,"low":1171.91,"close":1197.92,"volume":355784,"count":34685,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTD"},"trade":{"ms_of_day":55498506,"sequence":41909699,"size":5,"condition":115,"price":1197.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPGP"},"quote":{"ms_of_day":55496463,"bid_size":297,"bid_exchange":29,"bid":66.1,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":66.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPGP"},"ohlc":{"ms_of_day":55498510,"open":62.1,"high":66.93,"low":58.52,"close":66.18,"volume":2735212,"count":44290,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPGP"},"trade":{"ms_of_day":55498510,"sequence":41909704,"size":2,"condition":115,"price":66.184,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55497855,"bid_size":200,"bid_exchange":29,"bid":44.71,"bid_condition":0,"ask_size":930,"ask_exchange":29,"ask":44.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55498506,"open":44.62,"high":50.36,"low":35.91,"close":44.71,"volume":199533720,"count":983596,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55498506,"sequence":41909700,"size":110,"condition":0,"price":44.7101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"quote":{"ms_of_day":55494201,"bid_size":18,"bid_exchange":29,"bid":364.8,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":364.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"ohlc":{"ms_of_day":55498511,"open":398.13,"high":401.99,"low":346.2,"close":364.77,"volume":14338552,"count":322639,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"trade":{"ms_of_day":55498511,"sequence":41909705,"size":1,"condition":96,"price":364.7719,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55498378,"bid_size":682,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":334,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55498508,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17695693,"count":210318,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55498508,"sequence":41909701,"size":100,"condition":0,"price":58.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"quote":{"ms_of_day":55498518,"bid_size":100,"bid_exchange":29,"bid":13.45,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":13.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"ohlc":{"ms_of_day":55498518,"open":14.25,"high":14.96,"low":11.16,"close":13.47,"volume":2799865,"count":32374,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"trade":{"ms_of_day":55498518,"sequence":41909709,"size":100,"condition":95,"price":13.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"quote":{"ms_of_day":55498518,"bid_size":100,"bid_exchange":29,"bid":13.45,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":13.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"ohlc":{"ms_of_day":55498518,"open":14.25,"high":14.96,"low":11.16,"close":13.47,"volume":2799870,"count":32375,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"trade":{"ms_of_day":55498518,"sequence":41909710,"size":5,"condition":115,"price":13.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"quote":{"ms_of_day":55498518,"bid_size":100,"bid_exchange":29,"bid":13.45,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":13.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"ohlc":{"ms_of_day":55498518,"open":14.25,"high":14.96,"low":11.16,"close":13.47,"volume":2799880,"count":32376,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"trade":{"ms_of_day":55498518,"sequence":41909711,"size":10,"condition":115,"price":13.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TERN"},"quote":{"ms_of_day":55498514,"bid_size":1440,"bid_exchange":29,"bid":3.15,"bid_condition":0,"ask_size":1077,"ask_exchange":29,"ask":3.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TERN"},"ohlc":{"ms_of_day":55498518,"open":3.36,"high":3.67,"low":3.02,"close":3.15,"volume":4699008,"count":32758,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TERN"},"trade":{"ms_of_day":55498518,"sequence":41909722,"size":2,"condition":115,"price":3.155,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"quote":{"ms_of_day":55498518,"bid_size":100,"bid_exchange":29,"bid":13.45,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":13.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"ohlc":{"ms_of_day":55498518,"open":14.25,"high":14.96,"low":11.16,"close":13.47,"volume":2800180,"count":32377,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"trade":{"ms_of_day":55498518,"sequence":41909712,"size":300,"condition":95,"price":13.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"quote":{"ms_of_day":55497053,"bid_size":322,"bid_exchange":29,"bid":70.94,"bid_condition":0,"ask_size":471,"ask_exchange":29,"ask":70.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"ohlc":{"ms_of_day":55498526,"open":73.5,"high":76.97,"low":69.85,"close":70.9,"volume":5782576,"count":77367,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"trade":{"ms_of_day":55498526,"sequence":41909727,"size":1,"condition":115,"price":70.9084,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"quote":{"ms_of_day":55498518,"bid_size":103,"bid_exchange":29,"bid":13.45,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":13.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"ohlc":{"ms_of_day":55498518,"open":14.25,"high":14.96,"low":11.16,"close":13.47,"volume":2800480,"count":32378,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"trade":{"ms_of_day":55498518,"sequence":41909713,"size":300,"condition":95,"price":13.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"quote":{"ms_of_day":55498518,"bid_size":103,"bid_exchange":29,"bid":13.45,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":13.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"ohlc":{"ms_of_day":55498518,"open":14.25,"high":14.96,"low":11.16,"close":13.47,"volume":2800495,"count":32379,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"trade":{"ms_of_day":55498518,"sequence":41909714,"size":15,"condition":115,"price":13.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"quote":{"ms_of_day":55498518,"bid_size":103,"bid_exchange":29,"bid":13.45,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":13.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"ohlc":{"ms_of_day":55498518,"open":14.25,"high":14.96,"low":11.16,"close":13.47,"volume":2800595,"count":32380,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"trade":{"ms_of_day":55498518,"sequence":41909715,"size":100,"condition":0,"price":13.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"quote":{"ms_of_day":55498518,"bid_size":103,"bid_exchange":29,"bid":13.45,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":13.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"ohlc":{"ms_of_day":55498518,"open":14.25,"high":14.96,"low":11.16,"close":13.47,"volume":2800756,"count":32381,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"trade":{"ms_of_day":55498518,"sequence":41909716,"size":161,"condition":95,"price":13.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"quote":{"ms_of_day":55498518,"bid_size":103,"bid_exchange":29,"bid":13.45,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":13.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"ohlc":{"ms_of_day":55498518,"open":14.25,"high":14.96,"low":11.16,"close":13.47,"volume":2800895,"count":32382,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"trade":{"ms_of_day":55498518,"sequence":41909717,"size":139,"condition":95,"price":13.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"quote":{"ms_of_day":55498518,"bid_size":103,"bid_exchange":29,"bid":13.45,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":13.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"ohlc":{"ms_of_day":55498518,"open":14.25,"high":14.96,"low":11.16,"close":13.47,"volume":2800979,"count":32383,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"trade":{"ms_of_day":55498518,"sequence":41909718,"size":84,"condition":115,"price":13.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"quote":{"ms_of_day":55498518,"bid_size":103,"bid_exchange":29,"bid":13.45,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":13.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"ohlc":{"ms_of_day":55498518,"open":14.25,"high":14.96,"low":11.16,"close":13.47,"volume":2801056,"count":32384,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"trade":{"ms_of_day":55498518,"sequence":41909719,"size":77,"condition":115,"price":13.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"quote":{"ms_of_day":55498518,"bid_size":103,"bid_exchange":29,"bid":13.45,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":13.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"ohlc":{"ms_of_day":55498518,"open":14.25,"high":14.96,"low":11.16,"close":13.47,"volume":2801063,"count":32385,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"trade":{"ms_of_day":55498518,"sequence":41909720,"size":7,"condition":115,"price":13.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"quote":{"ms_of_day":55498518,"bid_size":103,"bid_exchange":29,"bid":13.45,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":13.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"ohlc":{"ms_of_day":55498518,"open":14.25,"high":14.96,"low":11.16,"close":13.47,"volume":2801274,"count":32386,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"trade":{"ms_of_day":55498518,"sequence":41909721,"size":211,"condition":95,"price":13.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"quote":{"ms_of_day":55494171,"bid_size":3500,"bid_exchange":29,"bid":8.12,"bid_condition":0,"ask_size":7721,"ask_exchange":29,"ask":8.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"ohlc":{"ms_of_day":55498520,"open":9.36,"high":10.88,"low":7.78,"close":8.12,"volume":17652447,"count":84296,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"trade":{"ms_of_day":55498520,"sequence":41909723,"size":4,"condition":115,"price":8.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55498091,"bid_size":2,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":127.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55498535,"open":145.55,"high":149.8,"low":125.42,"close":126.89,"volume":3794734,"count":68417,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55498535,"sequence":41909729,"size":130,"condition":0,"price":126.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHA"},"quote":{"ms_of_day":55493484,"bid_size":20,"bid_exchange":29,"bid":55.45,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":55.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHA"},"ohlc":{"ms_of_day":55498537,"open":55.38,"high":57.35,"low":52.53,"close":55.48,"volume":3824736,"count":47400,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHA"},"trade":{"ms_of_day":55498537,"sequence":41909731,"size":1,"condition":115,"price":55.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55496806,"bid_size":265,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":358,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55498543,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18908866,"count":193415,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55498543,"sequence":41909737,"size":100,"condition":0,"price":48.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55496806,"bid_size":265,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":358,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55498543,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18908966,"count":193416,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55498543,"sequence":41909739,"size":100,"condition":0,"price":48.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55498376,"bid_size":69,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55498529,"open":190.79,"high":193.81,"low":171.17,"close":175.74,"volume":32916177,"count":444929,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55498529,"sequence":41909728,"size":60,"condition":115,"price":175.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCO"},"quote":{"ms_of_day":55486337,"bid_size":3641,"bid_exchange":29,"bid":1.12,"bid_condition":0,"ask_size":1314,"ask_exchange":29,"ask":1.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCO"},"ohlc":{"ms_of_day":55498526,"open":1.29,"high":1.34,"low":1.09,"close":1.125,"volume":4391867,"count":17583,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCO"},"trade":{"ms_of_day":55498526,"sequence":41909725,"size":100,"condition":0,"price":1.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55497211,"bid_size":190,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55498525,"open":396.67,"high":422.54,"low":362.97,"close":392.2,"volume":111081804,"count":1560133,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55498525,"sequence":41909724,"size":100,"condition":0,"price":392.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55497652,"bid_size":5670,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55498526,"open":10.1,"high":11.125,"low":8.72,"close":9.49,"volume":78474292,"count":331705,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55498526,"sequence":41909726,"size":300,"condition":0,"price":9.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55496397,"bid_size":584,"bid_exchange":29,"bid":21.58,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":21.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55498536,"open":23.94,"high":24.05,"low":18.03,"close":21.58,"volume":24676072,"count":191732,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55498536,"sequence":41909730,"size":3,"condition":115,"price":21.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55494270,"bid_size":330,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55498545,"open":47.74,"high":52.78,"low":45.22,"close":47.711,"volume":55185844,"count":448092,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55498545,"sequence":41909740,"size":54,"condition":96,"price":47.7111,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDR"},"quote":{"ms_of_day":55495374,"bid_size":8,"bid_exchange":29,"bid":44.43,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":44.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDR"},"ohlc":{"ms_of_day":55498539,"open":45.68,"high":46.51,"low":42.42,"close":44.44,"volume":7119969,"count":105011,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDR"},"trade":{"ms_of_day":55498539,"sequence":41909732,"size":2,"condition":115,"price":44.4409,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55498036,"bid_size":700,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":5500,"ask_exchange":29,"ask":45.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55498541,"open":41.51,"high":45.89,"low":40.91,"close":45.64,"volume":49379026,"count":226917,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55498541,"sequence":41909733,"size":1000,"condition":0,"price":45.6426,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDR"},"quote":{"ms_of_day":55495374,"bid_size":8,"bid_exchange":29,"bid":44.43,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":44.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDR"},"ohlc":{"ms_of_day":55498542,"open":45.68,"high":46.51,"low":42.42,"close":44.44,"volume":7119974,"count":105012,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDR"},"trade":{"ms_of_day":55498542,"sequence":41909734,"size":5,"condition":115,"price":44.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55498542,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":15.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55498542,"open":3.71,"high":20.74,"low":3.31,"close":15.81,"volume":74657372,"count":467185,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55498542,"sequence":41909735,"size":8,"condition":115,"price":15.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55498542,"bid_size":25,"bid_exchange":29,"bid":15.76,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":15.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55498542,"open":3.71,"high":20.74,"low":3.31,"close":15.81,"volume":74657376,"count":467186,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55498542,"sequence":41909736,"size":4,"condition":115,"price":15.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"quote":{"ms_of_day":55497612,"bid_size":350,"bid_exchange":29,"bid":280.41,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":280.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"ohlc":{"ms_of_day":55498543,"open":293.61,"high":296.31,"low":246.7,"close":280.43,"volume":8086932,"count":173941,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"trade":{"ms_of_day":55498543,"sequence":41909738,"size":1,"condition":115,"price":280.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55496806,"bid_size":265,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":358,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55498545,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18909066,"count":193417,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55498545,"sequence":41909741,"size":100,"condition":0,"price":48.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55498359,"bid_size":379,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":1219,"ask_exchange":29,"ask":4.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55498549,"open":0.6689,"high":6.66,"low":0.65,"close":4.09,"volume":28279461,"count":105387,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55498549,"sequence":41909754,"size":3400,"condition":0,"price":4.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55496806,"bid_size":265,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":358,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55498546,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18909166,"count":193418,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55498546,"sequence":41909742,"size":100,"condition":0,"price":48.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55496806,"bid_size":265,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":358,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55498546,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18909266,"count":193419,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55498546,"sequence":41909743,"size":100,"condition":0,"price":48.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"quote":{"ms_of_day":55498228,"bid_size":1,"bid_exchange":29,"bid":231.12,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":231.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"ohlc":{"ms_of_day":55498547,"open":227.05,"high":242.1,"low":189.65,"close":230.7,"volume":3386018,"count":61558,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"trade":{"ms_of_day":55498547,"sequence":41909748,"size":40,"condition":96,"price":230.7046,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55498547,"bid_size":100,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":696,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55498547,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18909366,"count":193420,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55498547,"sequence":41909744,"size":100,"condition":95,"price":48.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55498547,"bid_size":100,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":696,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55498547,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18909466,"count":193421,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55498547,"sequence":41909745,"size":100,"condition":95,"price":48.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55498547,"bid_size":100,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":696,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55498547,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18909481,"count":193422,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55498547,"sequence":41909746,"size":15,"condition":115,"price":48.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55498547,"bid_size":100,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":696,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55498547,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18909566,"count":193423,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55498547,"sequence":41909747,"size":85,"condition":115,"price":48.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55498548,"bid_size":25,"bid_exchange":29,"bid":15.76,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":15.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55498548,"open":3.71,"high":20.74,"low":3.31,"close":15.81,"volume":74657377,"count":467187,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55498548,"sequence":41909753,"size":1,"condition":115,"price":15.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55498547,"bid_size":375,"bid_exchange":29,"bid":48.26,"bid_condition":0,"ask_size":839,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55498547,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18909666,"count":193424,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55498547,"sequence":41909749,"size":100,"condition":0,"price":48.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55498547,"bid_size":375,"bid_exchange":29,"bid":48.26,"bid_condition":0,"ask_size":839,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55498547,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18909781,"count":193425,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55498547,"sequence":41909750,"size":115,"condition":0,"price":48.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"quote":{"ms_of_day":55497527,"bid_size":1508,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":484,"ask_exchange":29,"ask":41.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"ohlc":{"ms_of_day":55498547,"open":40.06,"high":41.58,"low":38.845,"close":41.26,"volume":23313491,"count":186284,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"trade":{"ms_of_day":55498547,"sequence":41909751,"size":1,"condition":115,"price":41.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"quote":{"ms_of_day":55498408,"bid_size":18933,"bid_exchange":29,"bid":34.83,"bid_condition":0,"ask_size":12200,"ask_exchange":29,"ask":34.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"ohlc":{"ms_of_day":55498548,"open":35.05,"high":35.78,"low":34.4,"close":34.83,"volume":40175503,"count":90660,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"trade":{"ms_of_day":55498548,"sequence":41909752,"size":125,"condition":0,"price":34.836,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"quote":{"ms_of_day":55494971,"bid_size":9559,"bid_exchange":29,"bid":3.3,"bid_condition":0,"ask_size":10410,"ask_exchange":29,"ask":3.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"ohlc":{"ms_of_day":55498549,"open":4.04,"high":4.24,"low":3.23,"close":3.3,"volume":23716439,"count":81116,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"trade":{"ms_of_day":55498549,"sequence":41909755,"size":1,"condition":115,"price":3.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"quote":{"ms_of_day":55497198,"bid_size":41,"bid_exchange":29,"bid":262.82,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":263.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"ohlc":{"ms_of_day":55498550,"open":260.0,"high":265.09,"low":247.86,"close":262.86,"volume":3174571,"count":78809,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"trade":{"ms_of_day":55498550,"sequence":41909758,"size":1,"condition":115,"price":262.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQY"},"quote":{"ms_of_day":55444364,"bid_size":400,"bid_exchange":29,"bid":11.1,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQY"},"ohlc":{"ms_of_day":55498554,"open":11.5,"high":12.46,"low":11.0,"close":11.13,"volume":131178,"count":2135,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQY"},"trade":{"ms_of_day":55498554,"sequence":41909766,"size":1,"condition":115,"price":11.1393,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55498549,"bid_size":25,"bid_exchange":29,"bid":15.76,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":15.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55498549,"open":3.71,"high":20.74,"low":3.31,"close":15.81,"volume":74657378,"count":467188,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55498549,"sequence":41909756,"size":1,"condition":115,"price":15.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55498549,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":15.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55498558,"open":3.71,"high":20.74,"low":3.31,"close":15.8,"volume":74657379,"count":467189,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55498558,"sequence":41909774,"size":1,"condition":115,"price":15.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMKR"},"quote":{"ms_of_day":55495795,"bid_size":402,"bid_exchange":29,"bid":18.44,"bid_condition":0,"ask_size":637,"ask_exchange":29,"ask":18.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMKR"},"ohlc":{"ms_of_day":55498550,"open":20.97,"high":21.14,"low":18.2,"close":18.44,"volume":7550487,"count":85371,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMKR"},"trade":{"ms_of_day":55498550,"sequence":41909757,"size":6,"condition":115,"price":18.4401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55497161,"bid_size":2653,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":6689,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55498563,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138496853,"count":495066,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55498563,"sequence":41909780,"size":2,"condition":115,"price":13.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGR"},"quote":{"ms_of_day":55497952,"bid_size":10,"bid_exchange":29,"bid":135.53,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":135.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGR"},"ohlc":{"ms_of_day":55498554,"open":131.55,"high":136.69,"low":127.05,"close":135.58,"volume":1146971,"count":36064,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGR"},"trade":{"ms_of_day":55498554,"sequence":41909765,"size":100,"condition":0,"price":135.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55498553,"bid_size":21,"bid_exchange":29,"bid":67.06,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":67.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55498553,"open":65.99,"high":67.34,"low":65.22,"close":67.09,"volume":1149946,"count":18107,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55498553,"sequence":41909759,"size":100,"condition":0,"price":67.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55498553,"bid_size":21,"bid_exchange":29,"bid":67.06,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":67.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55498553,"open":65.99,"high":67.34,"low":65.22,"close":67.08,"volume":1149947,"count":18108,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55498553,"sequence":41909760,"size":1,"condition":115,"price":67.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55498553,"bid_size":21,"bid_exchange":29,"bid":67.06,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":67.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55498553,"open":65.99,"high":67.34,"low":65.22,"close":67.08,"volume":1149955,"count":18109,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55498553,"sequence":41909761,"size":8,"condition":115,"price":67.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55498554,"bid_size":111,"bid_exchange":29,"bid":89.72,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":89.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55498554,"open":85.93,"high":92.05,"low":84.01,"close":89.75,"volume":3991522,"count":85412,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55498554,"sequence":41909770,"size":10,"condition":115,"price":89.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55498553,"bid_size":21,"bid_exchange":29,"bid":67.06,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":67.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55498553,"open":65.99,"high":67.34,"low":65.22,"close":67.08,"volume":1150055,"count":18110,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55498553,"sequence":41909762,"size":100,"condition":0,"price":67.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55498553,"bid_size":21,"bid_exchange":29,"bid":67.06,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":67.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55498553,"open":65.99,"high":67.34,"low":65.22,"close":67.08,"volume":1150155,"count":18111,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55498553,"sequence":41909763,"size":100,"condition":0,"price":67.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRI"},"quote":{"ms_of_day":55489595,"bid_size":399,"bid_exchange":29,"bid":20.72,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRI"},"ohlc":{"ms_of_day":55498558,"open":23.0,"high":23.23,"low":18.52,"close":20.73,"volume":14357094,"count":158226,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRI"},"trade":{"ms_of_day":55498558,"sequence":41909775,"size":25,"condition":115,"price":20.7305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55498553,"bid_size":21,"bid_exchange":29,"bid":67.06,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":67.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55498553,"open":65.99,"high":67.34,"low":65.22,"close":67.08,"volume":1150201,"count":18112,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55498553,"sequence":41909764,"size":46,"condition":115,"price":67.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRI"},"quote":{"ms_of_day":55489595,"bid_size":399,"bid_exchange":29,"bid":20.72,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRI"},"ohlc":{"ms_of_day":55498559,"open":23.0,"high":23.23,"low":18.52,"close":20.73,"volume":14357099,"count":158227,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRI"},"trade":{"ms_of_day":55498559,"sequence":41909776,"size":5,"condition":115,"price":20.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55498554,"bid_size":1,"bid_exchange":29,"bid":67.06,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":67.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55498554,"open":65.99,"high":67.34,"low":65.22,"close":67.08,"volume":1150212,"count":18113,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55498554,"sequence":41909767,"size":11,"condition":115,"price":67.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55498554,"bid_size":1,"bid_exchange":29,"bid":67.06,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":67.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55498554,"open":65.99,"high":67.34,"low":65.22,"close":67.08,"volume":1150249,"count":18114,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55498554,"sequence":41909768,"size":37,"condition":96,"price":67.0833,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55498554,"bid_size":1,"bid_exchange":29,"bid":67.06,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":67.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55498554,"open":65.99,"high":67.34,"low":65.22,"close":67.08,"volume":1150250,"count":18115,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55498554,"sequence":41909769,"size":1,"condition":115,"price":67.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55498554,"bid_size":1,"bid_exchange":29,"bid":67.06,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":67.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55498554,"open":65.99,"high":67.34,"low":65.22,"close":67.08,"volume":1150275,"count":18116,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55498554,"sequence":41909771,"size":25,"condition":96,"price":67.0824,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55498554,"bid_size":1,"bid_exchange":29,"bid":67.06,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":67.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55498555,"open":65.99,"high":67.34,"low":65.22,"close":67.08,"volume":1150299,"count":18117,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55498555,"sequence":41909772,"size":24,"condition":96,"price":67.0813,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOT"},"quote":{"ms_of_day":55498073,"bid_size":5290,"bid_exchange":29,"bid":51.03,"bid_condition":0,"ask_size":5966,"ask_exchange":29,"ask":51.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOT"},"ohlc":{"ms_of_day":55498562,"open":50.9299,"high":51.04,"low":50.84,"close":51.04,"volume":4549629,"count":11369,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOT"},"trade":{"ms_of_day":55498562,"sequence":41909779,"size":8,"condition":115,"price":51.04,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55498555,"bid_size":1,"bid_exchange":29,"bid":67.06,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":67.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55498556,"open":65.99,"high":67.34,"low":65.22,"close":67.07,"volume":1150300,"count":18118,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55498556,"sequence":41909773,"size":1,"condition":115,"price":67.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55498560,"bid_size":109,"bid_exchange":29,"bid":120.37,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":120.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55498560,"open":106.1,"high":141.92,"low":106.1,"close":120.42,"volume":28887014,"count":403490,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55498560,"sequence":41909777,"size":50,"condition":115,"price":120.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55498560,"bid_size":9,"bid_exchange":29,"bid":120.37,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":120.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55498560,"open":106.1,"high":141.92,"low":106.1,"close":120.42,"volume":28887022,"count":403491,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55498560,"sequence":41909778,"size":8,"condition":115,"price":120.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55498344,"bid_size":4201,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":4835,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55498563,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151241874,"count":281221,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55498563,"sequence":41909781,"size":1000,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"quote":{"ms_of_day":55493746,"bid_size":210,"bid_exchange":29,"bid":157.95,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":158.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"ohlc":{"ms_of_day":55498563,"open":174.0,"high":177.31,"low":145.55,"close":158.0,"volume":21434685,"count":332095,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"trade":{"ms_of_day":55498563,"sequence":41909782,"size":100,"condition":0,"price":158.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55498560,"bid_size":9,"bid_exchange":29,"bid":120.37,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":120.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55498564,"open":106.1,"high":141.92,"low":106.1,"close":120.42,"volume":28887023,"count":403492,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55498564,"sequence":41909785,"size":1,"condition":115,"price":120.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"quote":{"ms_of_day":55498426,"bid_size":200,"bid_exchange":29,"bid":145.34,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":145.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"ohlc":{"ms_of_day":55498563,"open":144.25,"high":149.67,"low":143.39,"close":145.34,"volume":13885520,"count":149165,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"trade":{"ms_of_day":55498563,"sequence":41909783,"size":1,"condition":115,"price":145.3472,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498353,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498566,"open":275.25,"high":391.03,"low":168.5,"close":278.9,"volume":581406311,"count":6833782,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498566,"sequence":41909793,"size":25,"condition":115,"price":278.9015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"quote":{"ms_of_day":55494356,"bid_size":10,"bid_exchange":29,"bid":121.18,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":121.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"ohlc":{"ms_of_day":55498564,"open":123.63,"high":137.99,"low":114.81,"close":121.19,"volume":9031466,"count":170895,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"trade":{"ms_of_day":55498564,"sequence":41909784,"size":2,"condition":115,"price":121.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"quote":{"ms_of_day":55494356,"bid_size":10,"bid_exchange":29,"bid":121.18,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":121.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"ohlc":{"ms_of_day":55498565,"open":123.63,"high":137.99,"low":114.81,"close":121.19,"volume":9031477,"count":170896,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"trade":{"ms_of_day":55498565,"sequence":41909787,"size":11,"condition":115,"price":121.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COR"},"quote":{"ms_of_day":55450665,"bid_size":1,"bid_exchange":29,"bid":274.19,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":274.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COR"},"ohlc":{"ms_of_day":55498567,"open":253.77,"high":274.53,"low":243.61,"close":274.16,"volume":3704501,"count":82569,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COR"},"trade":{"ms_of_day":55498567,"sequence":41909794,"size":1,"condition":115,"price":274.1612,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"quote":{"ms_of_day":55497253,"bid_size":273,"bid_exchange":29,"bid":70.28,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":70.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"ohlc":{"ms_of_day":55498562,"open":88.93,"high":92.57,"low":69.77,"close":70.29,"volume":20239753,"count":251785,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"trade":{"ms_of_day":55498562,"sequence":41909801,"size":100,"condition":0,"price":70.29,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"quote":{"ms_of_day":55495913,"bid_size":4,"bid_exchange":29,"bid":101.4,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":101.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"ohlc":{"ms_of_day":55498565,"open":99.87,"high":105.27,"low":97.16,"close":101.42,"volume":8181310,"count":110669,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"trade":{"ms_of_day":55498565,"sequence":41909788,"size":1,"condition":115,"price":101.4226,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTBT"},"quote":{"ms_of_day":55487492,"bid_size":22005,"bid_exchange":29,"bid":2.3,"bid_condition":0,"ask_size":38264,"ask_exchange":29,"ask":2.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTBT"},"ohlc":{"ms_of_day":55498568,"open":2.37,"high":2.47,"low":2.19,"close":2.3,"volume":52879990,"count":72428,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTBT"},"trade":{"ms_of_day":55498568,"sequence":41909799,"size":45,"condition":115,"price":2.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOT"},"quote":{"ms_of_day":55498564,"bid_size":5290,"bid_exchange":29,"bid":51.03,"bid_condition":0,"ask_size":7756,"ask_exchange":29,"ask":51.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOT"},"ohlc":{"ms_of_day":55498565,"open":50.9299,"high":51.04,"low":50.84,"close":51.035,"volume":4549839,"count":11370,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOT"},"trade":{"ms_of_day":55498565,"sequence":41909786,"size":210,"condition":0,"price":51.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"quote":{"ms_of_day":55495913,"bid_size":4,"bid_exchange":29,"bid":101.4,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":101.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"ohlc":{"ms_of_day":55498567,"open":99.87,"high":105.27,"low":97.16,"close":101.41,"volume":8181311,"count":110670,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"trade":{"ms_of_day":55498567,"sequence":41909796,"size":1,"condition":115,"price":101.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"quote":{"ms_of_day":55490273,"bid_size":3978,"bid_exchange":29,"bid":17.21,"bid_condition":0,"ask_size":1259,"ask_exchange":29,"ask":17.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"ohlc":{"ms_of_day":55498566,"open":16.14,"high":17.33,"low":15.89,"close":17.215,"volume":41364094,"count":157672,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"trade":{"ms_of_day":55498566,"sequence":41909789,"size":100,"condition":0,"price":17.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"quote":{"ms_of_day":55490273,"bid_size":3978,"bid_exchange":29,"bid":17.21,"bid_condition":0,"ask_size":1259,"ask_exchange":29,"ask":17.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"ohlc":{"ms_of_day":55498566,"open":16.14,"high":17.33,"low":15.89,"close":17.215,"volume":41364294,"count":157673,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"trade":{"ms_of_day":55498566,"sequence":41909790,"size":200,"condition":0,"price":17.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"quote":{"ms_of_day":55490273,"bid_size":3978,"bid_exchange":29,"bid":17.21,"bid_condition":0,"ask_size":1259,"ask_exchange":29,"ask":17.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"ohlc":{"ms_of_day":55498566,"open":16.14,"high":17.33,"low":15.89,"close":17.215,"volume":41364494,"count":157674,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"trade":{"ms_of_day":55498566,"sequence":41909791,"size":200,"condition":0,"price":17.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"quote":{"ms_of_day":55490273,"bid_size":3978,"bid_exchange":29,"bid":17.21,"bid_condition":0,"ask_size":1259,"ask_exchange":29,"ask":17.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"ohlc":{"ms_of_day":55498566,"open":16.14,"high":17.33,"low":15.89,"close":17.215,"volume":41364594,"count":157675,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"trade":{"ms_of_day":55498566,"sequence":41909792,"size":100,"condition":0,"price":17.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55498108,"bid_size":315,"bid_exchange":29,"bid":106.94,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":106.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55498567,"open":102.16,"high":116.11,"low":92.11,"close":106.95,"volume":105014839,"count":865849,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55498567,"sequence":41909795,"size":1,"condition":115,"price":106.9588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"quote":{"ms_of_day":55490273,"bid_size":3978,"bid_exchange":29,"bid":17.21,"bid_condition":0,"ask_size":1259,"ask_exchange":29,"ask":17.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"ohlc":{"ms_of_day":55498567,"open":16.14,"high":17.33,"low":15.89,"close":17.218,"volume":41364614,"count":157676,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"trade":{"ms_of_day":55498567,"sequence":41909797,"size":20,"condition":96,"price":17.2185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITRN"},"quote":{"ms_of_day":55478085,"bid_size":32,"bid_exchange":29,"bid":36.93,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":37.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITRN"},"ohlc":{"ms_of_day":55498568,"open":40.45,"high":41.5,"low":36.0,"close":37.09,"volume":674228,"count":9813,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITRN"},"trade":{"ms_of_day":55498568,"sequence":41909798,"size":1,"condition":115,"price":37.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CE"},"quote":{"ms_of_day":55491186,"bid_size":577,"bid_exchange":29,"bid":58.4,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":58.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CE"},"ohlc":{"ms_of_day":55498569,"open":51.08,"high":60.15,"low":46.99,"close":58.4,"volume":7631238,"count":126975,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CE"},"trade":{"ms_of_day":55498569,"sequence":41909802,"size":2,"condition":115,"price":58.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPG"},"quote":{"ms_of_day":55452566,"bid_size":12,"bid_exchange":29,"bid":22.46,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":22.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPG"},"ohlc":{"ms_of_day":55498582,"open":20.13,"high":23.0,"low":20.13,"close":22.47,"volume":1147097,"count":24875,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPG"},"trade":{"ms_of_day":55498582,"sequence":41909812,"size":4,"condition":115,"price":22.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DB"},"quote":{"ms_of_day":55495363,"bid_size":326,"bid_exchange":29,"bid":24.63,"bid_condition":0,"ask_size":506,"ask_exchange":29,"ask":24.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DB"},"ohlc":{"ms_of_day":55498571,"open":21.24,"high":25.03,"low":21.24,"close":24.639,"volume":21901630,"count":129189,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DB"},"trade":{"ms_of_day":55498571,"sequence":41909805,"size":19,"condition":115,"price":24.6391,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"quote":{"ms_of_day":55498249,"bid_size":322,"bid_exchange":29,"bid":50.36,"bid_condition":0,"ask_size":23672,"ask_exchange":29,"ask":50.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"ohlc":{"ms_of_day":55498569,"open":47.8,"high":52.39,"low":47.22,"close":50.34,"volume":103374494,"count":281680,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"trade":{"ms_of_day":55498569,"sequence":41909800,"size":16,"condition":96,"price":50.3439,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55498554,"bid_size":275,"bid_exchange":29,"bid":48.26,"bid_condition":0,"ask_size":675,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55498578,"open":44.1,"high":48.48,"low":42.47,"close":48.26,"volume":18909881,"count":193426,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55498578,"sequence":41909810,"size":100,"condition":0,"price":48.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"quote":{"ms_of_day":55498432,"bid_size":41,"bid_exchange":29,"bid":107.21,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":107.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"ohlc":{"ms_of_day":55498572,"open":113.81,"high":124.24,"low":101.76,"close":107.17,"volume":26879128,"count":372766,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"trade":{"ms_of_day":55498572,"sequence":41909806,"size":10,"condition":96,"price":107.1717,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNT"},"quote":{"ms_of_day":55496584,"bid_size":112,"bid_exchange":29,"bid":33.7,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":33.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNT"},"ohlc":{"ms_of_day":55498581,"open":35.26,"high":35.57,"low":19.01,"close":33.741,"volume":1856966,"count":34283,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNT"},"trade":{"ms_of_day":55498581,"sequence":41909811,"size":125,"condition":4,"price":33.7418,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"quote":{"ms_of_day":55495251,"bid_size":245,"bid_exchange":29,"bid":37.57,"bid_condition":0,"ask_size":788,"ask_exchange":29,"ask":37.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"ohlc":{"ms_of_day":55498570,"open":35.83,"high":37.87,"low":34.01,"close":37.57,"volume":7219009,"count":83554,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"trade":{"ms_of_day":55498570,"sequence":41909803,"size":100,"condition":0,"price":37.575,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"quote":{"ms_of_day":55495251,"bid_size":245,"bid_exchange":29,"bid":37.57,"bid_condition":0,"ask_size":788,"ask_exchange":29,"ask":37.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"ohlc":{"ms_of_day":55498571,"open":35.83,"high":37.87,"low":34.01,"close":37.57,"volume":7219032,"count":83555,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"trade":{"ms_of_day":55498571,"sequence":41909804,"size":23,"condition":96,"price":37.5749,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CE"},"quote":{"ms_of_day":55498571,"bid_size":577,"bid_exchange":29,"bid":58.4,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":58.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CE"},"ohlc":{"ms_of_day":55498573,"open":51.08,"high":60.15,"low":46.99,"close":58.4,"volume":7631250,"count":126976,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CE"},"trade":{"ms_of_day":55498573,"sequence":41909807,"size":12,"condition":115,"price":58.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"quote":{"ms_of_day":55484786,"bid_size":215,"bid_exchange":29,"bid":50.59,"bid_condition":0,"ask_size":587,"ask_exchange":29,"ask":50.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"ohlc":{"ms_of_day":55498575,"open":49.47,"high":52.26,"low":48.04,"close":50.59,"volume":8101096,"count":71848,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"trade":{"ms_of_day":55498575,"sequence":41909808,"size":5,"condition":115,"price":50.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"quote":{"ms_of_day":55484786,"bid_size":215,"bid_exchange":29,"bid":50.59,"bid_condition":0,"ask_size":587,"ask_exchange":29,"ask":50.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"ohlc":{"ms_of_day":55498576,"open":49.47,"high":52.26,"low":48.04,"close":50.59,"volume":8101097,"count":71849,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"trade":{"ms_of_day":55498576,"sequence":41909809,"size":1,"condition":115,"price":50.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTD"},"quote":{"ms_of_day":55487318,"bid_size":4,"bid_exchange":29,"bid":1198.21,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":1200.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTD"},"ohlc":{"ms_of_day":55498589,"open":1295.98,"high":1332.89,"low":1171.91,"close":1197.94,"volume":355814,"count":34686,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTD"},"trade":{"ms_of_day":55498589,"sequence":41909814,"size":30,"condition":115,"price":1197.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55498592,"bid_size":315,"bid_exchange":29,"bid":38.14,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":38.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55498592,"open":38.82,"high":41.82,"low":36.2,"close":38.15,"volume":25416979,"count":175773,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55498592,"sequence":41909832,"size":100,"condition":0,"price":38.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55498592,"bid_size":315,"bid_exchange":29,"bid":38.14,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":38.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55498592,"open":38.82,"high":41.82,"low":36.2,"close":38.15,"volume":25417067,"count":175774,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55498592,"sequence":41909833,"size":88,"condition":115,"price":38.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55498593,"bid_size":100,"bid_exchange":29,"bid":38.13,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":38.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55498593,"open":38.82,"high":41.82,"low":36.2,"close":38.15,"volume":25417267,"count":175775,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55498593,"sequence":41909841,"size":200,"condition":95,"price":38.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55498593,"bid_size":100,"bid_exchange":29,"bid":38.13,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":38.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55498593,"open":38.82,"high":41.82,"low":36.2,"close":38.14,"volume":25417282,"count":175776,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55498593,"sequence":41909842,"size":15,"condition":115,"price":38.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55498593,"bid_size":300,"bid_exchange":29,"bid":38.13,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":38.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55498594,"open":38.82,"high":41.82,"low":36.2,"close":38.15,"volume":25417293,"count":175777,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55498594,"sequence":41909846,"size":11,"condition":115,"price":38.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55496890,"bid_size":50,"bid_exchange":29,"bid":65.84,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":66.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55498589,"open":43.02,"high":72.99,"low":43.02,"close":65.86,"volume":11681770,"count":106885,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55498589,"sequence":41909813,"size":1,"condition":115,"price":65.8644,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55498476,"bid_size":710,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55498590,"open":167.31,"high":195.77,"low":154.09,"close":162.98,"volume":304615407,"count":2742011,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55498590,"sequence":41909817,"size":5,"condition":96,"price":162.9869,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWW"},"quote":{"ms_of_day":55481490,"bid_size":5,"bid_exchange":29,"bid":989.41,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":989.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWW"},"ohlc":{"ms_of_day":55498589,"open":1029.99,"high":1095.68,"low":964.0,"close":989.87,"volume":949278,"count":59915,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWW"},"trade":{"ms_of_day":55498589,"sequence":41909815,"size":3,"condition":115,"price":989.8715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFLT"},"quote":{"ms_of_day":55495353,"bid_size":382,"bid_exchange":29,"bid":25.99,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":26.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFLT"},"ohlc":{"ms_of_day":55498591,"open":32.23,"high":32.63,"low":24.97,"close":25.99,"volume":16785481,"count":153499,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFLT"},"trade":{"ms_of_day":55498591,"sequence":41909819,"size":68,"condition":115,"price":25.9953,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWST"},"quote":{"ms_of_day":55495203,"bid_size":230,"bid_exchange":29,"bid":110.63,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":110.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWST"},"ohlc":{"ms_of_day":55498589,"open":107.55,"high":114.22,"low":106.43,"close":110.63,"volume":1191842,"count":23314,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWST"},"trade":{"ms_of_day":55498589,"sequence":41909816,"size":1,"condition":115,"price":110.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55496115,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55498592,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25677667,"count":206291,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55498592,"sequence":41909834,"size":73,"condition":115,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"quote":{"ms_of_day":55490240,"bid_size":99,"bid_exchange":29,"bid":35.68,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":35.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"ohlc":{"ms_of_day":55498590,"open":43.04,"high":43.5,"low":35.0,"close":35.73,"volume":3636828,"count":69222,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"trade":{"ms_of_day":55498590,"sequence":41909818,"size":94,"condition":115,"price":35.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"quote":{"ms_of_day":55492003,"bid_size":129,"bid_exchange":29,"bid":209.52,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":209.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"ohlc":{"ms_of_day":55498592,"open":230.06,"high":243.82,"low":204.4,"close":209.73,"volume":19889026,"count":250838,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"trade":{"ms_of_day":55498592,"sequence":41909839,"size":1,"condition":96,"price":209.7399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55496115,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55498593,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25677694,"count":206292,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55498593,"sequence":41909843,"size":27,"condition":115,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"quote":{"ms_of_day":55496846,"bid_size":526,"bid_exchange":29,"bid":9.29,"bid_condition":0,"ask_size":434,"ask_exchange":29,"ask":9.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"ohlc":{"ms_of_day":55498592,"open":8.58,"high":9.31,"low":6.87,"close":9.3,"volume":6388970,"count":61786,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"trade":{"ms_of_day":55498592,"sequence":41909820,"size":400,"condition":95,"price":9.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55496115,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55498593,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25677696,"count":206293,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55498593,"sequence":41909844,"size":2,"condition":115,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"quote":{"ms_of_day":55496846,"bid_size":526,"bid_exchange":29,"bid":9.29,"bid_condition":0,"ask_size":434,"ask_exchange":29,"ask":9.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"ohlc":{"ms_of_day":55498592,"open":8.58,"high":9.31,"low":6.87,"close":9.3,"volume":6389096,"count":61787,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"trade":{"ms_of_day":55498592,"sequence":41909821,"size":126,"condition":95,"price":9.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55496115,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55498593,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25677722,"count":206294,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55498593,"sequence":41909845,"size":26,"condition":115,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"quote":{"ms_of_day":55498592,"bid_size":3,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"ohlc":{"ms_of_day":55498592,"open":8.58,"high":9.31,"low":6.87,"close":9.3,"volume":6389196,"count":61788,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"trade":{"ms_of_day":55498592,"sequence":41909822,"size":100,"condition":0,"price":9.3,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"quote":{"ms_of_day":55498592,"bid_size":3,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"ohlc":{"ms_of_day":55498592,"open":8.58,"high":9.31,"low":6.87,"close":9.3,"volume":6389270,"count":61789,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"trade":{"ms_of_day":55498592,"sequence":41909823,"size":74,"condition":115,"price":9.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55490326,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":98.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55498594,"open":92.98,"high":100.58,"low":84.75,"close":97.96,"volume":14380134,"count":204866,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55498594,"sequence":41909847,"size":1,"condition":115,"price":97.9672,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"quote":{"ms_of_day":55498592,"bid_size":3,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"ohlc":{"ms_of_day":55498592,"open":8.58,"high":9.31,"low":6.87,"close":9.3,"volume":6389370,"count":61790,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"trade":{"ms_of_day":55498592,"sequence":41909824,"size":100,"condition":0,"price":9.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"quote":{"ms_of_day":55498592,"bid_size":3,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"ohlc":{"ms_of_day":55498592,"open":8.58,"high":9.31,"low":6.87,"close":9.3,"volume":6389470,"count":61791,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"trade":{"ms_of_day":55498592,"sequence":41909825,"size":100,"condition":0,"price":9.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"quote":{"ms_of_day":55484066,"bid_size":22,"bid_exchange":29,"bid":694.57,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":695.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"ohlc":{"ms_of_day":55498594,"open":724.81,"high":781.92,"low":638.1,"close":694.88,"volume":4987455,"count":186205,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"trade":{"ms_of_day":55498594,"sequence":41909848,"size":100,"condition":0,"price":694.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"quote":{"ms_of_day":55498592,"bid_size":3,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"ohlc":{"ms_of_day":55498592,"open":8.58,"high":9.31,"low":6.87,"close":9.29,"volume":6389570,"count":61792,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"trade":{"ms_of_day":55498592,"sequence":41909826,"size":100,"condition":0,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"quote":{"ms_of_day":55498592,"bid_size":3,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"ohlc":{"ms_of_day":55498592,"open":8.58,"high":9.31,"low":6.87,"close":9.29,"volume":6389596,"count":61793,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"trade":{"ms_of_day":55498592,"sequence":41909827,"size":26,"condition":115,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"quote":{"ms_of_day":55498592,"bid_size":3,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"ohlc":{"ms_of_day":55498592,"open":8.58,"high":9.31,"low":6.87,"close":9.29,"volume":6389722,"count":61794,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"trade":{"ms_of_day":55498592,"sequence":41909828,"size":126,"condition":0,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"quote":{"ms_of_day":55498592,"bid_size":3,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"ohlc":{"ms_of_day":55498592,"open":8.58,"high":9.31,"low":6.87,"close":9.29,"volume":6389896,"count":61795,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"trade":{"ms_of_day":55498592,"sequence":41909829,"size":174,"condition":95,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"quote":{"ms_of_day":55498592,"bid_size":3,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"ohlc":{"ms_of_day":55498592,"open":8.58,"high":9.31,"low":6.87,"close":9.29,"volume":6389996,"count":61796,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"trade":{"ms_of_day":55498592,"sequence":41909830,"size":100,"condition":95,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"quote":{"ms_of_day":55498592,"bid_size":3,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"ohlc":{"ms_of_day":55498592,"open":8.58,"high":9.31,"low":6.87,"close":9.3,"volume":6390096,"count":61797,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"trade":{"ms_of_day":55498592,"sequence":41909831,"size":100,"condition":0,"price":9.3,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"quote":{"ms_of_day":55498592,"bid_size":3,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"ohlc":{"ms_of_day":55498592,"open":8.58,"high":9.31,"low":6.87,"close":9.3,"volume":6390196,"count":61798,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"trade":{"ms_of_day":55498592,"sequence":41909835,"size":100,"condition":0,"price":9.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"quote":{"ms_of_day":55498592,"bid_size":3,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"ohlc":{"ms_of_day":55498592,"open":8.58,"high":9.31,"low":6.87,"close":9.29,"volume":6390201,"count":61799,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"trade":{"ms_of_day":55498592,"sequence":41909836,"size":5,"condition":115,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"quote":{"ms_of_day":55498592,"bid_size":3,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"ohlc":{"ms_of_day":55498592,"open":8.58,"high":9.31,"low":6.87,"close":9.29,"volume":6390301,"count":61800,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"trade":{"ms_of_day":55498592,"sequence":41909837,"size":100,"condition":0,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"quote":{"ms_of_day":55498592,"bid_size":3,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"ohlc":{"ms_of_day":55498592,"open":8.58,"high":9.31,"low":6.87,"close":9.29,"volume":6390401,"count":61801,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"trade":{"ms_of_day":55498592,"sequence":41909838,"size":100,"condition":0,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"quote":{"ms_of_day":55498592,"bid_size":3,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"ohlc":{"ms_of_day":55498592,"open":8.58,"high":9.31,"low":6.87,"close":9.29,"volume":6390675,"count":61802,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"trade":{"ms_of_day":55498592,"sequence":41909840,"size":274,"condition":0,"price":9.295,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55498073,"bid_size":850,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":8.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55498602,"open":12.03,"high":12.34,"low":8.14,"close":8.59,"volume":27089239,"count":156567,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55498602,"sequence":41909851,"size":100,"condition":4,"price":8.5956,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"quote":{"ms_of_day":55498591,"bid_size":1252,"bid_exchange":29,"bid":3.2,"bid_condition":0,"ask_size":853,"ask_exchange":29,"ask":3.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"ohlc":{"ms_of_day":55498600,"open":7.29,"high":7.54,"low":3.12,"close":3.2,"volume":8850875,"count":59307,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"trade":{"ms_of_day":55498600,"sequence":41909850,"size":3,"condition":115,"price":3.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"quote":{"ms_of_day":55498340,"bid_size":1,"bid_exchange":29,"bid":41.3,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":41.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"ohlc":{"ms_of_day":55498602,"open":46.63,"high":50.0,"low":38.2,"close":41.34,"volume":16954424,"count":139726,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"trade":{"ms_of_day":55498602,"sequence":41909852,"size":100,"condition":0,"price":41.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPY"},"quote":{"ms_of_day":55467229,"bid_size":516,"bid_exchange":29,"bid":4.04,"bid_condition":0,"ask_size":1525,"ask_exchange":29,"ask":4.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPY"},"ohlc":{"ms_of_day":55498597,"open":4.19,"high":4.19,"low":3.59,"close":4.04,"volume":1334577,"count":11776,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPY"},"trade":{"ms_of_day":55498597,"sequence":41909849,"size":100,"condition":4,"price":4.0415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"quote":{"ms_of_day":55498026,"bid_size":5020,"bid_exchange":29,"bid":9.04,"bid_condition":0,"ask_size":4903,"ask_exchange":29,"ask":9.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"ohlc":{"ms_of_day":55498604,"open":8.71,"high":9.1,"low":8.44,"close":9.04,"volume":15684097,"count":55173,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"trade":{"ms_of_day":55498604,"sequence":41909853,"size":100,"condition":0,"price":9.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55493261,"bid_size":5,"bid_exchange":29,"bid":146.21,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":146.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55498607,"open":137.84,"high":147.86,"low":133.83,"close":146.21,"volume":22228856,"count":160251,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55498607,"sequence":41909855,"size":4,"condition":96,"price":146.2117,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"quote":{"ms_of_day":55489864,"bid_size":6100,"bid_exchange":29,"bid":98.11,"bid_condition":0,"ask_size":5200,"ask_exchange":29,"ask":98.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"ohlc":{"ms_of_day":55498614,"open":98.47,"high":99.898,"low":95.85,"close":98.12,"volume":22963228,"count":84737,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"trade":{"ms_of_day":55498614,"sequence":41909865,"size":2,"condition":115,"price":98.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55498596,"bid_size":13,"bid_exchange":29,"bid":43.07,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":43.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55498608,"open":51.3,"high":62.51,"low":38.0,"close":43.07,"volume":32100181,"count":300243,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55498608,"sequence":41909856,"size":50,"condition":115,"price":43.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55498596,"bid_size":13,"bid_exchange":29,"bid":43.07,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":43.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55498608,"open":51.3,"high":62.51,"low":38.0,"close":43.07,"volume":32100209,"count":300244,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55498608,"sequence":41909857,"size":28,"condition":115,"price":43.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55498596,"bid_size":13,"bid_exchange":29,"bid":43.07,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":43.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55498609,"open":51.3,"high":62.51,"low":38.0,"close":43.07,"volume":32100231,"count":300245,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55498609,"sequence":41909859,"size":22,"condition":115,"price":43.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXR"},"quote":{"ms_of_day":55497291,"bid_size":406,"bid_exchange":29,"bid":145.76,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":145.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXR"},"ohlc":{"ms_of_day":55498610,"open":151.5,"high":161.68,"low":142.95,"close":145.85,"volume":5882599,"count":120681,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXR"},"trade":{"ms_of_day":55498610,"sequence":41909860,"size":2,"condition":115,"price":145.857,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAND"},"quote":{"ms_of_day":55495125,"bid_size":574,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":492,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAND"},"ohlc":{"ms_of_day":55498611,"open":14.55,"high":15.89,"low":12.85,"close":14.4,"volume":883053,"count":15562,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAND"},"trade":{"ms_of_day":55498611,"sequence":41909862,"size":94,"condition":115,"price":14.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"quote":{"ms_of_day":55498614,"bid_size":414,"bid_exchange":29,"bid":8.73,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":8.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"ohlc":{"ms_of_day":55498613,"open":8.32,"high":8.85,"low":8.185,"close":8.74,"volume":1398738,"count":15044,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"trade":{"ms_of_day":55498613,"sequence":41909864,"size":119,"condition":95,"price":8.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55498319,"bid_size":147,"bid_exchange":29,"bid":173.46,"bid_condition":0,"ask_size":252,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55498608,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175714933,"count":1514940,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55498608,"sequence":41909858,"size":1,"condition":115,"price":173.4965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"quote":{"ms_of_day":55498340,"bid_size":1,"bid_exchange":29,"bid":41.3,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":41.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"ohlc":{"ms_of_day":55498613,"open":46.63,"high":50.0,"low":38.2,"close":41.34,"volume":16954524,"count":139727,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"trade":{"ms_of_day":55498613,"sequence":41909863,"size":100,"condition":0,"price":41.341,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"quote":{"ms_of_day":55434724,"bid_size":116,"bid_exchange":29,"bid":24.88,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":24.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"ohlc":{"ms_of_day":55498605,"open":25.44,"high":27.9,"low":23.4,"close":24.93,"volume":2384765,"count":46809,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"trade":{"ms_of_day":55498605,"sequence":41909854,"size":200,"condition":4,"price":24.9323,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"quote":{"ms_of_day":55490552,"bid_size":105,"bid_exchange":29,"bid":256.62,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":256.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"ohlc":{"ms_of_day":55498610,"open":251.16,"high":286.0,"low":235.0,"close":256.8,"volume":5230201,"count":126344,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"trade":{"ms_of_day":55498610,"sequence":41909861,"size":1,"condition":115,"price":256.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENS"},"quote":{"ms_of_day":55489691,"bid_size":13,"bid_exchange":29,"bid":95.18,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":95.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENS"},"ohlc":{"ms_of_day":55498614,"open":98.59,"high":103.74,"low":93.55,"close":95.23,"volume":1377194,"count":38818,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENS"},"trade":{"ms_of_day":55498614,"sequence":41909866,"size":18,"condition":115,"price":95.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENS"},"quote":{"ms_of_day":55489691,"bid_size":13,"bid_exchange":29,"bid":95.18,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":95.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENS"},"ohlc":{"ms_of_day":55498614,"open":98.59,"high":103.74,"low":93.55,"close":95.23,"volume":1377224,"count":38819,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENS"},"trade":{"ms_of_day":55498614,"sequence":41909867,"size":30,"condition":115,"price":95.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSW"},"quote":{"ms_of_day":55496482,"bid_size":411,"bid_exchange":29,"bid":17.77,"bid_condition":0,"ask_size":373,"ask_exchange":29,"ask":17.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSW"},"ohlc":{"ms_of_day":55498622,"open":18.68,"high":20.77,"low":14.01,"close":17.77,"volume":11500471,"count":56844,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSW"},"trade":{"ms_of_day":55498622,"sequence":41909874,"size":1,"condition":115,"price":17.775,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55494270,"bid_size":330,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55498623,"open":47.74,"high":52.78,"low":45.22,"close":47.692,"volume":55185944,"count":448093,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55498623,"sequence":41909876,"size":100,"condition":4,"price":47.6925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSW"},"quote":{"ms_of_day":55496482,"bid_size":411,"bid_exchange":29,"bid":17.77,"bid_condition":0,"ask_size":373,"ask_exchange":29,"ask":17.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSW"},"ohlc":{"ms_of_day":55498622,"open":18.68,"high":20.77,"low":14.01,"close":17.77,"volume":11500472,"count":56845,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSW"},"trade":{"ms_of_day":55498622,"sequence":41909875,"size":1,"condition":115,"price":17.775,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"quote":{"ms_of_day":55498615,"bid_size":814,"bid_exchange":29,"bid":8.73,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":8.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"ohlc":{"ms_of_day":55498626,"open":8.32,"high":8.85,"low":8.185,"close":8.735,"volume":1398838,"count":15045,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIV"},"trade":{"ms_of_day":55498626,"sequence":41909879,"size":100,"condition":0,"price":8.735,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"quote":{"ms_of_day":55498619,"bid_size":93,"bid_exchange":29,"bid":60.26,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":60.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"ohlc":{"ms_of_day":55498619,"open":58.13,"high":67.38,"low":57.22,"close":60.27,"volume":9884951,"count":110379,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"trade":{"ms_of_day":55498619,"sequence":41909868,"size":100,"condition":95,"price":60.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"quote":{"ms_of_day":55498619,"bid_size":93,"bid_exchange":29,"bid":60.26,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":60.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"ohlc":{"ms_of_day":55498619,"open":58.13,"high":67.38,"low":57.22,"close":60.27,"volume":9884954,"count":110380,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"trade":{"ms_of_day":55498619,"sequence":41909869,"size":3,"condition":115,"price":60.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"quote":{"ms_of_day":55498619,"bid_size":93,"bid_exchange":29,"bid":60.26,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":60.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"ohlc":{"ms_of_day":55498619,"open":58.13,"high":67.38,"low":57.22,"close":60.27,"volume":9885007,"count":110381,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"trade":{"ms_of_day":55498619,"sequence":41909870,"size":53,"condition":115,"price":60.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"quote":{"ms_of_day":55498619,"bid_size":93,"bid_exchange":29,"bid":60.26,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":60.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"ohlc":{"ms_of_day":55498619,"open":58.13,"high":67.38,"low":57.22,"close":60.27,"volume":9885012,"count":110382,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"trade":{"ms_of_day":55498619,"sequence":41909871,"size":5,"condition":115,"price":60.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"quote":{"ms_of_day":55485009,"bid_size":255,"bid_exchange":29,"bid":225.51,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":225.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"ohlc":{"ms_of_day":55498619,"open":218.85,"high":234.61,"low":207.99,"close":225.1,"volume":5071455,"count":114344,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"trade":{"ms_of_day":55498619,"sequence":41909872,"size":5,"condition":115,"price":225.1043,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"quote":{"ms_of_day":55498620,"bid_size":78,"bid_exchange":29,"bid":60.26,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":60.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"ohlc":{"ms_of_day":55498620,"open":58.13,"high":67.38,"low":57.22,"close":60.26,"volume":9885027,"count":110383,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"trade":{"ms_of_day":55498620,"sequence":41909873,"size":15,"condition":115,"price":60.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"quote":{"ms_of_day":55487253,"bid_size":5,"bid_exchange":29,"bid":513.37,"bid_condition":0,"ask_size":767,"ask_exchange":29,"ask":513.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"ohlc":{"ms_of_day":55498624,"open":529.0,"high":540.99,"low":508.0,"close":513.41,"volume":3660199,"count":99615,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"trade":{"ms_of_day":55498624,"sequence":41909877,"size":1,"condition":115,"price":513.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55498345,"bid_size":500,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":809,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55498624,"open":41.74,"high":43.81,"low":37.25,"close":42.33,"volume":49383857,"count":450585,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55498624,"sequence":41909878,"size":1,"condition":96,"price":42.3367,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55498629,"bid_size":12,"bid_exchange":29,"bid":392.17,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":392.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55498629,"open":396.67,"high":422.54,"low":362.97,"close":392.19,"volume":111081809,"count":1560134,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55498629,"sequence":41909882,"size":5,"condition":115,"price":392.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55497358,"bid_size":537,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":419,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55498629,"open":167.94,"high":187.73,"low":158.18,"close":164.98,"volume":67057050,"count":839026,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55498629,"sequence":41909883,"size":33,"condition":115,"price":164.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"quote":{"ms_of_day":55468842,"bid_size":62,"bid_exchange":29,"bid":22.88,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":22.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"ohlc":{"ms_of_day":55498629,"open":22.96,"high":24.26,"low":22.39,"close":22.88,"volume":2762116,"count":38947,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"trade":{"ms_of_day":55498629,"sequence":41909881,"size":30,"condition":115,"price":22.885,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"quote":{"ms_of_day":55495327,"bid_size":157,"bid_exchange":29,"bid":191.4,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":192.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"ohlc":{"ms_of_day":55498633,"open":181.0,"high":195.36,"low":174.975,"close":191.825,"volume":914072,"count":23623,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"trade":{"ms_of_day":55498633,"sequence":41909884,"size":1,"condition":115,"price":191.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"quote":{"ms_of_day":55495327,"bid_size":157,"bid_exchange":29,"bid":191.4,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":192.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"ohlc":{"ms_of_day":55498634,"open":181.0,"high":195.36,"low":174.975,"close":191.825,"volume":914074,"count":23624,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"trade":{"ms_of_day":55498634,"sequence":41909887,"size":2,"condition":115,"price":191.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"quote":{"ms_of_day":55495327,"bid_size":157,"bid_exchange":29,"bid":191.4,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":192.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"ohlc":{"ms_of_day":55498634,"open":181.0,"high":195.36,"low":174.975,"close":191.825,"volume":914076,"count":23625,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"trade":{"ms_of_day":55498634,"sequence":41909888,"size":2,"condition":115,"price":191.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STE"},"quote":{"ms_of_day":55493297,"bid_size":13,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":225.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STE"},"ohlc":{"ms_of_day":55498628,"open":230.77,"high":233.0,"low":217.68,"close":224.99,"volume":1104179,"count":41288,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STE"},"trade":{"ms_of_day":55498628,"sequence":41909880,"size":2,"condition":115,"price":224.9971,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"quote":{"ms_of_day":55495913,"bid_size":4,"bid_exchange":29,"bid":101.4,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":101.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"ohlc":{"ms_of_day":55498633,"open":99.87,"high":105.27,"low":97.16,"close":101.41,"volume":8181315,"count":110671,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"trade":{"ms_of_day":55498633,"sequence":41909886,"size":4,"condition":115,"price":101.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGRN"},"quote":{"ms_of_day":54515043,"bid_size":100,"bid_exchange":29,"bid":47.01,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":47.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGRN"},"ohlc":{"ms_of_day":55498633,"open":47.36,"high":47.44,"low":46.72,"close":47.03,"volume":149798,"count":1182,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGRN"},"trade":{"ms_of_day":55498633,"sequence":41909885,"size":4,"condition":115,"price":47.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55498634,"bid_size":1350,"bid_exchange":29,"bid":205.69,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":205.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55498634,"open":207.04,"high":223.62,"low":185.4,"close":205.71,"volume":126627335,"count":859077,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55498634,"sequence":41909889,"size":1,"condition":115,"price":205.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55498634,"bid_size":820,"bid_exchange":29,"bid":484.55,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":484.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55498634,"open":474.23,"high":526.08,"low":451.49,"close":484.57,"volume":155952140,"count":1529444,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55498634,"sequence":41909890,"size":1,"condition":115,"price":484.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55498634,"bid_size":426,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55498634,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304615507,"count":2742012,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55498634,"sequence":41909891,"size":100,"condition":95,"price":163.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55498634,"bid_size":426,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55498634,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304615607,"count":2742013,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55498634,"sequence":41909892,"size":100,"condition":95,"price":163.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55498634,"bid_size":426,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55498634,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304615608,"count":2742014,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55498634,"sequence":41909893,"size":1,"condition":115,"price":163.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55498634,"bid_size":397,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":469,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55498634,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67057150,"count":839027,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55498634,"sequence":41909898,"size":100,"condition":0,"price":164.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55498634,"bid_size":426,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55498634,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304615708,"count":2742015,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55498634,"sequence":41909894,"size":100,"condition":95,"price":163.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55498634,"bid_size":426,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55498634,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304615743,"count":2742016,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55498634,"sequence":41909895,"size":35,"condition":115,"price":163.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55498634,"bid_size":426,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55498634,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304615843,"count":2742017,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55498634,"sequence":41909896,"size":100,"condition":95,"price":163.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55498634,"bid_size":426,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55498634,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304615943,"count":2742018,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55498634,"sequence":41909897,"size":100,"condition":95,"price":163.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55498635,"bid_size":94,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":727,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55498635,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67057175,"count":839028,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55498635,"sequence":41909899,"size":25,"condition":115,"price":164.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55498635,"bid_size":94,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":727,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55498635,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67057180,"count":839029,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55498635,"sequence":41909900,"size":5,"condition":115,"price":164.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55498635,"bid_size":94,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":727,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55498635,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67057280,"count":839030,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55498635,"sequence":41909901,"size":100,"condition":0,"price":164.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55498635,"bid_size":94,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":727,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55498635,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67057380,"count":839031,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55498635,"sequence":41909902,"size":100,"condition":0,"price":164.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55498635,"bid_size":94,"bid_exchange":29,"bid":164.97,"bid_condition":0,"ask_size":727,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55498635,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67057453,"count":839032,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55498635,"sequence":41909903,"size":73,"condition":115,"price":164.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55498635,"bid_size":91,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55498635,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947820039,"count":10741934,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55498635,"sequence":41909904,"size":200,"condition":0,"price":112.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55498635,"bid_size":91,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55498635,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947820059,"count":10741935,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55498635,"sequence":41909905,"size":20,"condition":115,"price":112.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55498635,"bid_size":161,"bid_exchange":29,"bid":163.04,"bid_condition":0,"ask_size":514,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55498635,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304615982,"count":2742019,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55498635,"sequence":41909906,"size":39,"condition":115,"price":163.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55498635,"bid_size":627,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":847,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55498635,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67057480,"count":839033,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55498635,"sequence":41909910,"size":27,"condition":115,"price":164.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55498635,"bid_size":478,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55498635,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947820077,"count":10741936,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55498635,"sequence":41909907,"size":18,"condition":115,"price":112.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55498635,"bid_size":627,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":847,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55498635,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67057547,"count":839034,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55498635,"sequence":41909911,"size":67,"condition":115,"price":164.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55498635,"bid_size":627,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":847,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55498635,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67057647,"count":839035,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55498635,"sequence":41909912,"size":100,"condition":0,"price":164.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55498635,"bid_size":627,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":847,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55498635,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67057747,"count":839036,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55498635,"sequence":41909913,"size":100,"condition":0,"price":164.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55498635,"bid_size":478,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55498635,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947820139,"count":10741937,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55498635,"sequence":41909908,"size":62,"condition":115,"price":112.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55498635,"bid_size":627,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":847,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55498635,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67057877,"count":839037,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55498635,"sequence":41909914,"size":130,"condition":0,"price":164.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55498635,"bid_size":478,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55498635,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947820150,"count":10741938,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55498635,"sequence":41909909,"size":11,"condition":115,"price":112.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55498635,"bid_size":627,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":847,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55498635,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67057947,"count":839038,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55498635,"sequence":41909915,"size":70,"condition":115,"price":164.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55498635,"bid_size":225,"bid_exchange":29,"bid":569.76,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":569.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55498635,"open":561.44,"high":604.52,"low":500.94,"close":569.79,"volume":467993858,"count":3986468,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55498635,"sequence":41909918,"size":100,"condition":0,"price":569.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55498635,"bid_size":175,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":514,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55498635,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304616043,"count":2742020,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55498635,"sequence":41909916,"size":61,"condition":115,"price":163.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55498635,"bid_size":175,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":514,"ask_exchange":29,"ask":163.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55498635,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304616143,"count":2742021,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55498635,"sequence":41909917,"size":100,"condition":95,"price":163.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55498635,"bid_size":569,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":927,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55498635,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67058047,"count":839039,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55498635,"sequence":41909919,"size":100,"condition":95,"price":164.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"quote":{"ms_of_day":55498635,"bid_size":23432,"bid_exchange":29,"bid":50.35,"bid_condition":0,"ask_size":29772,"ask_exchange":29,"ask":50.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"ohlc":{"ms_of_day":55498635,"open":47.8,"high":52.39,"low":47.22,"close":50.36,"volume":103374506,"count":281681,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"trade":{"ms_of_day":55498635,"sequence":41909921,"size":12,"condition":115,"price":50.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"quote":{"ms_of_day":55498635,"bid_size":23432,"bid_exchange":29,"bid":50.35,"bid_condition":0,"ask_size":29772,"ask_exchange":29,"ask":50.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"ohlc":{"ms_of_day":55498635,"open":47.8,"high":52.39,"low":47.22,"close":50.36,"volume":103374606,"count":281682,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"trade":{"ms_of_day":55498635,"sequence":41909922,"size":100,"condition":0,"price":50.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"quote":{"ms_of_day":55498635,"bid_size":23432,"bid_exchange":29,"bid":50.35,"bid_condition":0,"ask_size":29772,"ask_exchange":29,"ask":50.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"ohlc":{"ms_of_day":55498635,"open":47.8,"high":52.39,"low":47.22,"close":50.36,"volume":103374806,"count":281683,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"trade":{"ms_of_day":55498635,"sequence":41909923,"size":200,"condition":0,"price":50.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"quote":{"ms_of_day":55498635,"bid_size":23432,"bid_exchange":29,"bid":50.35,"bid_condition":0,"ask_size":29772,"ask_exchange":29,"ask":50.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"ohlc":{"ms_of_day":55498635,"open":47.8,"high":52.39,"low":47.22,"close":50.36,"volume":103374808,"count":281684,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"trade":{"ms_of_day":55498635,"sequence":41909924,"size":2,"condition":115,"price":50.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55498635,"bid_size":579,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":827,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55498635,"open":167.94,"high":187.73,"low":158.18,"close":164.97,"volume":67058049,"count":839040,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55498635,"sequence":41909920,"size":2,"condition":115,"price":164.975,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"quote":{"ms_of_day":55498635,"bid_size":23432,"bid_exchange":29,"bid":50.35,"bid_condition":0,"ask_size":29772,"ask_exchange":29,"ask":50.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"ohlc":{"ms_of_day":55498635,"open":47.8,"high":52.39,"low":47.22,"close":50.36,"volume":103374816,"count":281685,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"trade":{"ms_of_day":55498635,"sequence":41909925,"size":8,"condition":115,"price":50.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55497012,"bid_size":35,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":950,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55498635,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33207681,"count":402660,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55498635,"sequence":41909928,"size":44,"condition":115,"price":68.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55498635,"bid_size":535,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":930,"ask_exchange":29,"ask":44.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55498635,"open":44.62,"high":50.36,"low":35.91,"close":44.71,"volume":199533820,"count":983597,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55498635,"sequence":41909926,"size":100,"condition":95,"price":44.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55498635,"bid_size":535,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":930,"ask_exchange":29,"ask":44.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55498635,"open":44.62,"high":50.36,"low":35.91,"close":44.71,"volume":199533920,"count":983598,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55498635,"sequence":41909927,"size":100,"condition":95,"price":44.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55498109,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55498635,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15776985,"count":203941,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55498635,"sequence":41909929,"size":1,"condition":115,"price":55.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"quote":{"ms_of_day":55498635,"bid_size":10,"bid_exchange":29,"bid":177.31,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":177.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"ohlc":{"ms_of_day":55498635,"open":170.01,"high":177.42,"low":160.78,"close":177.32,"volume":13212012,"count":215082,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"trade":{"ms_of_day":55498635,"sequence":41909930,"size":5,"condition":115,"price":177.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"quote":{"ms_of_day":55498635,"bid_size":10,"bid_exchange":29,"bid":177.31,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":177.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"ohlc":{"ms_of_day":55498635,"open":170.01,"high":177.42,"low":160.78,"close":177.32,"volume":13212024,"count":215083,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"trade":{"ms_of_day":55498635,"sequence":41909931,"size":12,"condition":115,"price":177.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"quote":{"ms_of_day":55497554,"bid_size":404,"bid_exchange":29,"bid":27.12,"bid_condition":0,"ask_size":906,"ask_exchange":29,"ask":27.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"ohlc":{"ms_of_day":55498636,"open":27.6,"high":29.11,"low":26.97,"close":27.12,"volume":7665778,"count":54731,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"trade":{"ms_of_day":55498636,"sequence":41909934,"size":200,"condition":0,"price":27.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"quote":{"ms_of_day":55498635,"bid_size":10,"bid_exchange":29,"bid":177.31,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":177.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"ohlc":{"ms_of_day":55498635,"open":170.01,"high":177.42,"low":160.78,"close":177.32,"volume":13212064,"count":215084,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"trade":{"ms_of_day":55498635,"sequence":41909932,"size":40,"condition":115,"price":177.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USMV"},"quote":{"ms_of_day":55498635,"bid_size":200,"bid_exchange":29,"bid":93.61,"bid_condition":0,"ask_size":985,"ask_exchange":29,"ask":93.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USMV"},"ohlc":{"ms_of_day":55498636,"open":94.57,"high":95.51,"low":90.95,"close":93.61,"volume":11700564,"count":59902,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USMV"},"trade":{"ms_of_day":55498636,"sequence":41909936,"size":2,"condition":115,"price":93.615,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55497012,"bid_size":35,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":950,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55498636,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33207725,"count":402661,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55498636,"sequence":41909938,"size":44,"condition":115,"price":68.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGRN"},"quote":{"ms_of_day":54515043,"bid_size":100,"bid_exchange":29,"bid":47.01,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":47.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGRN"},"ohlc":{"ms_of_day":55498636,"open":47.36,"high":47.44,"low":46.72,"close":47.04,"volume":149799,"count":1183,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGRN"},"trade":{"ms_of_day":55498636,"sequence":41909933,"size":1,"condition":115,"price":47.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"quote":{"ms_of_day":55498636,"bid_size":24932,"bid_exchange":29,"bid":50.35,"bid_condition":0,"ask_size":45715,"ask_exchange":29,"ask":50.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"ohlc":{"ms_of_day":55498636,"open":47.8,"high":52.39,"low":47.22,"close":50.36,"volume":103374916,"count":281686,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"trade":{"ms_of_day":55498636,"sequence":41909939,"size":100,"condition":0,"price":50.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55498636,"bid_size":679,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":164.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55498636,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67058069,"count":839041,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55498636,"sequence":41909935,"size":20,"condition":96,"price":164.962,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"quote":{"ms_of_day":55497554,"bid_size":404,"bid_exchange":29,"bid":27.12,"bid_condition":0,"ask_size":906,"ask_exchange":29,"ask":27.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"ohlc":{"ms_of_day":55498636,"open":27.6,"high":29.11,"low":26.97,"close":27.12,"volume":7665791,"count":54732,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"trade":{"ms_of_day":55498636,"sequence":41909941,"size":13,"condition":115,"price":27.121,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"quote":{"ms_of_day":55498221,"bid_size":7,"bid_exchange":29,"bid":84.7,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":84.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"ohlc":{"ms_of_day":55498636,"open":80.95,"high":85.06,"low":75.08,"close":84.7,"volume":13494494,"count":162327,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"trade":{"ms_of_day":55498636,"sequence":41909943,"size":1,"condition":115,"price":84.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"quote":{"ms_of_day":55498636,"bid_size":24932,"bid_exchange":29,"bid":50.35,"bid_condition":0,"ask_size":42215,"ask_exchange":29,"ask":50.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"ohlc":{"ms_of_day":55498636,"open":47.8,"high":52.39,"low":47.22,"close":50.36,"volume":103375416,"count":281687,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"trade":{"ms_of_day":55498636,"sequence":41909944,"size":500,"condition":0,"price":50.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"quote":{"ms_of_day":55498221,"bid_size":7,"bid_exchange":29,"bid":84.7,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":84.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"ohlc":{"ms_of_day":55498636,"open":80.95,"high":85.06,"low":75.08,"close":84.7,"volume":13494495,"count":162328,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"trade":{"ms_of_day":55498636,"sequence":41909945,"size":1,"condition":115,"price":84.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55498636,"bid_size":1500,"bid_exchange":29,"bid":43.49,"bid_condition":0,"ask_size":1093,"ask_exchange":29,"ask":43.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55498637,"open":42.88,"high":48.0,"low":40.92,"close":43.49,"volume":33037324,"count":264707,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55498637,"sequence":41909946,"size":100,"condition":0,"price":43.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"quote":{"ms_of_day":55498637,"bid_size":24932,"bid_exchange":29,"bid":50.35,"bid_condition":0,"ask_size":27415,"ask_exchange":29,"ask":50.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"ohlc":{"ms_of_day":55498637,"open":47.8,"high":52.39,"low":47.22,"close":50.36,"volume":103375516,"count":281688,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"trade":{"ms_of_day":55498637,"sequence":41909947,"size":100,"condition":0,"price":50.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"quote":{"ms_of_day":55498637,"bid_size":100,"bid_exchange":29,"bid":84.69,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":84.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"ohlc":{"ms_of_day":55498637,"open":80.95,"high":85.06,"low":75.08,"close":84.7,"volume":13494496,"count":162329,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"trade":{"ms_of_day":55498637,"sequence":41909948,"size":1,"condition":115,"price":84.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"quote":{"ms_of_day":55498637,"bid_size":100,"bid_exchange":29,"bid":84.69,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":84.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"ohlc":{"ms_of_day":55498637,"open":80.95,"high":85.06,"low":75.08,"close":84.7,"volume":13494498,"count":162330,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"trade":{"ms_of_day":55498637,"sequence":41909949,"size":2,"condition":115,"price":84.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"quote":{"ms_of_day":55498637,"bid_size":100,"bid_exchange":29,"bid":84.69,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":84.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"ohlc":{"ms_of_day":55498637,"open":80.95,"high":85.06,"low":75.08,"close":84.7,"volume":13494500,"count":162331,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"trade":{"ms_of_day":55498637,"sequence":41909950,"size":2,"condition":115,"price":84.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"quote":{"ms_of_day":55498637,"bid_size":100,"bid_exchange":29,"bid":84.69,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":84.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"ohlc":{"ms_of_day":55498637,"open":80.95,"high":85.06,"low":75.08,"close":84.7,"volume":13494502,"count":162332,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"trade":{"ms_of_day":55498637,"sequence":41909951,"size":2,"condition":115,"price":84.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55498636,"bid_size":1500,"bid_exchange":29,"bid":43.49,"bid_condition":0,"ask_size":1093,"ask_exchange":29,"ask":43.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55498637,"open":42.88,"high":48.0,"low":40.92,"close":43.49,"volume":33037346,"count":264708,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55498637,"sequence":41909952,"size":22,"condition":96,"price":43.4999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"quote":{"ms_of_day":55491416,"bid_size":7,"bid_exchange":29,"bid":562.5,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":562.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"ohlc":{"ms_of_day":55498636,"open":624.8,"high":660.55,"low":543.0,"close":562.62,"volume":4791296,"count":159282,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"trade":{"ms_of_day":55498636,"sequence":41909937,"size":9,"condition":115,"price":562.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55498636,"bid_size":16,"bid_exchange":29,"bid":72.45,"bid_condition":0,"ask_size":797,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55498636,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47640554,"count":529786,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55498636,"sequence":41909940,"size":10,"condition":115,"price":72.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55498636,"bid_size":16,"bid_exchange":29,"bid":72.45,"bid_condition":0,"ask_size":797,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55498636,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47640559,"count":529787,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55498636,"sequence":41909942,"size":5,"condition":115,"price":72.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"quote":{"ms_of_day":55498637,"bid_size":24890,"bid_exchange":29,"bid":50.35,"bid_condition":0,"ask_size":27415,"ask_exchange":29,"ask":50.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"ohlc":{"ms_of_day":55498637,"open":47.8,"high":52.39,"low":47.22,"close":50.35,"volume":103375521,"count":281689,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"trade":{"ms_of_day":55498637,"sequence":41909953,"size":5,"condition":115,"price":50.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55498636,"bid_size":1500,"bid_exchange":29,"bid":43.49,"bid_condition":0,"ask_size":1093,"ask_exchange":29,"ask":43.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55498637,"open":42.88,"high":48.0,"low":40.92,"close":43.49,"volume":33037357,"count":264709,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55498637,"sequence":41909954,"size":11,"condition":115,"price":43.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"quote":{"ms_of_day":55498637,"bid_size":24890,"bid_exchange":29,"bid":50.35,"bid_condition":0,"ask_size":27443,"ask_exchange":29,"ask":50.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"ohlc":{"ms_of_day":55498637,"open":47.8,"high":52.39,"low":47.22,"close":50.35,"volume":103375545,"count":281690,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"trade":{"ms_of_day":55498637,"sequence":41909955,"size":24,"condition":115,"price":50.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55498637,"bid_size":1500,"bid_exchange":29,"bid":43.49,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":43.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55498637,"open":42.88,"high":48.0,"low":40.92,"close":43.49,"volume":33037359,"count":264710,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55498637,"sequence":41909956,"size":2,"condition":115,"price":43.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"quote":{"ms_of_day":55498637,"bid_size":4,"bid_exchange":29,"bid":101.4,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":101.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"ohlc":{"ms_of_day":55498637,"open":99.87,"high":105.27,"low":97.16,"close":101.44,"volume":8181317,"count":110672,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"trade":{"ms_of_day":55498637,"sequence":41909957,"size":2,"condition":115,"price":101.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVS"},"quote":{"ms_of_day":55487756,"bid_size":510,"bid_exchange":29,"bid":111.25,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":111.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVS"},"ohlc":{"ms_of_day":55498639,"open":115.32,"high":116.99,"low":104.65,"close":111.26,"volume":9266221,"count":87465,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVS"},"trade":{"ms_of_day":55498639,"sequence":41909963,"size":1,"condition":115,"price":111.2616,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COPX"},"quote":{"ms_of_day":55496241,"bid_size":300,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COPX"},"ohlc":{"ms_of_day":55498639,"open":38.68,"high":42.84,"low":37.95,"close":41.28,"volume":2379412,"count":17321,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COPX"},"trade":{"ms_of_day":55498639,"sequence":41909964,"size":240,"condition":0,"price":41.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"quote":{"ms_of_day":55498638,"bid_size":1,"bid_exchange":29,"bid":101.42,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":101.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"ohlc":{"ms_of_day":55498640,"open":99.87,"high":105.27,"low":97.16,"close":101.41,"volume":8181399,"count":110673,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"trade":{"ms_of_day":55498640,"sequence":41909965,"size":82,"condition":115,"price":101.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"quote":{"ms_of_day":55498638,"bid_size":1,"bid_exchange":29,"bid":101.42,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":101.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"ohlc":{"ms_of_day":55498640,"open":99.87,"high":105.27,"low":97.16,"close":101.41,"volume":8181417,"count":110674,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"trade":{"ms_of_day":55498640,"sequence":41909966,"size":18,"condition":115,"price":101.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55498636,"bid_size":1550,"bid_exchange":29,"bid":205.69,"bid_condition":0,"ask_size":420,"ask_exchange":29,"ask":205.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55498640,"open":207.04,"high":223.62,"low":185.4,"close":205.7,"volume":126627336,"count":859078,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55498640,"sequence":41909968,"size":1,"condition":115,"price":205.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMF"},"quote":{"ms_of_day":55481850,"bid_size":105,"bid_exchange":29,"bid":51.0,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":51.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMF"},"ohlc":{"ms_of_day":55498642,"open":48.11,"high":51.55,"low":48.11,"close":51.02,"volume":824906,"count":15670,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMF"},"trade":{"ms_of_day":55498642,"sequence":41909970,"size":20,"condition":115,"price":51.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"quote":{"ms_of_day":55498637,"bid_size":24942,"bid_exchange":29,"bid":50.35,"bid_condition":0,"ask_size":27443,"ask_exchange":29,"ask":50.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"ohlc":{"ms_of_day":55498638,"open":47.8,"high":52.39,"low":47.22,"close":50.36,"volume":103375645,"count":281691,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"trade":{"ms_of_day":55498638,"sequence":41909958,"size":100,"condition":0,"price":50.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"quote":{"ms_of_day":55498637,"bid_size":24942,"bid_exchange":29,"bid":50.35,"bid_condition":0,"ask_size":27443,"ask_exchange":29,"ask":50.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"ohlc":{"ms_of_day":55498638,"open":47.8,"high":52.39,"low":47.22,"close":50.36,"volume":103375745,"count":281692,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"trade":{"ms_of_day":55498638,"sequence":41909959,"size":100,"condition":0,"price":50.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"quote":{"ms_of_day":55498637,"bid_size":24942,"bid_exchange":29,"bid":50.35,"bid_condition":0,"ask_size":27443,"ask_exchange":29,"ask":50.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"ohlc":{"ms_of_day":55498638,"open":47.8,"high":52.39,"low":47.22,"close":50.36,"volume":103375845,"count":281693,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"trade":{"ms_of_day":55498638,"sequence":41909960,"size":100,"condition":0,"price":50.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"quote":{"ms_of_day":55498638,"bid_size":24942,"bid_exchange":29,"bid":50.35,"bid_condition":0,"ask_size":26443,"ask_exchange":29,"ask":50.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"ohlc":{"ms_of_day":55498638,"open":47.8,"high":52.39,"low":47.22,"close":50.36,"volume":103376145,"count":281694,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"trade":{"ms_of_day":55498638,"sequence":41909961,"size":300,"condition":0,"price":50.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55498640,"bid_size":334,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55498641,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304616147,"count":2742022,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55498641,"sequence":41909969,"size":4,"condition":115,"price":163.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBTC"},"quote":{"ms_of_day":55498637,"bid_size":130,"bid_exchange":29,"bid":76.25,"bid_condition":0,"ask_size":730,"ask_exchange":29,"ask":76.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBTC"},"ohlc":{"ms_of_day":55498642,"open":79.55,"high":80.68,"low":68.95,"close":76.25,"volume":5329833,"count":47128,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBTC"},"trade":{"ms_of_day":55498642,"sequence":41909971,"size":100,"condition":0,"price":76.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55498641,"bid_size":298,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":550,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55498642,"open":124.56,"high":149.019,"low":87.514,"close":112.778,"volume":1947820151,"count":10741939,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55498642,"sequence":41909972,"size":1,"condition":115,"price":112.7786,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55498638,"bid_size":1400,"bid_exchange":29,"bid":43.49,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":43.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55498640,"open":42.88,"high":48.0,"low":40.92,"close":43.49,"volume":33037364,"count":264711,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55498640,"sequence":41909967,"size":5,"condition":115,"price":43.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55498646,"bid_size":402,"bid_exchange":29,"bid":91.72,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":91.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55498646,"open":92.85,"high":120.97,"low":76.14,"close":91.73,"volume":96206212,"count":878692,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55498646,"sequence":41909974,"size":30,"condition":115,"price":91.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55498646,"bid_size":402,"bid_exchange":29,"bid":91.72,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":91.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55498646,"open":92.85,"high":120.97,"low":76.14,"close":91.73,"volume":96206225,"count":878693,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55498646,"sequence":41909975,"size":13,"condition":115,"price":91.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55498634,"bid_size":1005,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55498649,"open":71.6,"high":78.37,"low":69.21,"close":70.35,"volume":57525315,"count":608391,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55498649,"sequence":41909984,"size":10,"condition":115,"price":70.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55498376,"bid_size":69,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55498647,"open":190.79,"high":193.81,"low":171.17,"close":175.73,"volume":32916217,"count":444930,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55498647,"sequence":41909978,"size":40,"condition":115,"price":175.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"quote":{"ms_of_day":55498637,"bid_size":100,"bid_exchange":29,"bid":84.21,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":84.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"ohlc":{"ms_of_day":55498638,"open":87.92,"high":90.99,"low":78.0,"close":84.22,"volume":19487874,"count":266662,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"trade":{"ms_of_day":55498638,"sequence":41909962,"size":134,"condition":0,"price":84.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55497543,"bid_size":300,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55498645,"open":231.37,"high":252.22,"low":219.2,"close":232.9,"volume":5358763,"count":107100,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55498645,"sequence":41909973,"size":19,"condition":96,"price":232.9034,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55498646,"bid_size":637,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":552,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55498647,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67058169,"count":839042,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55498647,"sequence":41909977,"size":100,"condition":0,"price":164.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNGA"},"quote":{"ms_of_day":55497319,"bid_size":50,"bid_exchange":29,"bid":414.37,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":415.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNGA"},"ohlc":{"ms_of_day":55498647,"open":478.0,"high":504.82,"low":393.1,"close":414.79,"volume":3085315,"count":75601,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNGA"},"trade":{"ms_of_day":55498647,"sequence":41909976,"size":10,"condition":115,"price":414.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55498646,"bid_size":637,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":552,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55498647,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67058269,"count":839043,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55498647,"sequence":41909979,"size":100,"condition":0,"price":164.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55498646,"bid_size":637,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":552,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55498647,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67058469,"count":839044,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55498647,"sequence":41909980,"size":200,"condition":0,"price":164.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55498646,"bid_size":637,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":552,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55498647,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67058569,"count":839045,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55498647,"sequence":41909981,"size":100,"condition":0,"price":164.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55498647,"bid_size":627,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":164.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55498647,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67058669,"count":839046,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55498647,"sequence":41909982,"size":100,"condition":0,"price":164.965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDTE"},"quote":{"ms_of_day":55495363,"bid_size":300,"bid_exchange":29,"bid":35.9,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":35.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDTE"},"ohlc":{"ms_of_day":55498647,"open":35.71,"high":36.7,"low":34.0,"close":35.94,"volume":677535,"count":12710,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDTE"},"trade":{"ms_of_day":55498647,"sequence":41909983,"size":1,"condition":115,"price":35.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55498636,"bid_size":676,"bid_exchange":29,"bid":43.76,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55498649,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80034873,"count":404971,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55498649,"sequence":41909985,"size":100,"condition":0,"price":43.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGS"},"quote":{"ms_of_day":55482001,"bid_size":341,"bid_exchange":29,"bid":37.6,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":37.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGS"},"ohlc":{"ms_of_day":55498661,"open":39.53,"high":43.0,"low":32.54,"close":37.61,"volume":3456805,"count":64554,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGS"},"trade":{"ms_of_day":55498661,"sequence":41910004,"size":9,"condition":115,"price":37.614,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QID"},"quote":{"ms_of_day":55498644,"bid_size":1200,"bid_exchange":29,"bid":35.69,"bid_condition":0,"ask_size":13601,"ask_exchange":29,"ask":35.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QID"},"ohlc":{"ms_of_day":55498650,"open":34.36,"high":36.33,"low":32.75,"close":35.69,"volume":15639213,"count":60783,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QID"},"trade":{"ms_of_day":55498650,"sequence":41909989,"size":50,"condition":115,"price":35.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55498634,"bid_size":1005,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55498649,"open":71.6,"high":78.37,"low":69.21,"close":70.35,"volume":57525316,"count":608392,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55498649,"sequence":41909986,"size":1,"condition":115,"price":70.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"quote":{"ms_of_day":55498250,"bid_size":153,"bid_exchange":29,"bid":93.04,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":93.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"ohlc":{"ms_of_day":55498656,"open":91.09,"high":97.5,"low":86.3,"close":93.04,"volume":15820121,"count":223938,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"trade":{"ms_of_day":55498656,"sequence":41909994,"size":1,"condition":115,"price":93.0488,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55498651,"bid_size":1005,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55498652,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57525340,"count":608393,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55498652,"sequence":41909990,"size":24,"condition":96,"price":70.3473,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55498649,"bid_size":25,"bid_exchange":29,"bid":15.76,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":15.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55498649,"open":3.71,"high":20.74,"low":3.31,"close":15.81,"volume":74657399,"count":467190,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55498649,"sequence":41909987,"size":20,"condition":115,"price":15.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55498646,"bid_size":100,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":465,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55498653,"open":201.99,"high":228.656,"low":186.584,"close":202.64,"volume":129842009,"count":1577398,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55498653,"sequence":41909993,"size":200,"condition":0,"price":202.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOR"},"quote":{"ms_of_day":55494776,"bid_size":91,"bid_exchange":29,"bid":21.83,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":21.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOR"},"ohlc":{"ms_of_day":55498656,"open":22.12,"high":22.75,"low":21.29,"close":21.854,"volume":232665,"count":4550,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOR"},"trade":{"ms_of_day":55498656,"sequence":41909995,"size":3,"condition":115,"price":21.8542,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55498649,"bid_size":25,"bid_exchange":29,"bid":15.76,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":15.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55498649,"open":3.71,"high":20.74,"low":3.31,"close":15.81,"volume":74657479,"count":467191,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55498649,"sequence":41909988,"size":80,"condition":115,"price":15.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSFS"},"quote":{"ms_of_day":55495224,"bid_size":17,"bid_exchange":29,"bid":53.22,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":53.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSFS"},"ohlc":{"ms_of_day":55498656,"open":52.29,"high":53.68,"low":50.15,"close":53.29,"volume":1575385,"count":29428,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSFS"},"trade":{"ms_of_day":55498656,"sequence":41909996,"size":20,"condition":115,"price":53.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKFN"},"quote":{"ms_of_day":55495087,"bid_size":235,"bid_exchange":29,"bid":60.87,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":60.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKFN"},"ohlc":{"ms_of_day":55498652,"open":64.28,"high":64.96,"low":58.41,"close":61.01,"volume":1146026,"count":22803,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKFN"},"trade":{"ms_of_day":55498652,"sequence":41909991,"size":16,"condition":115,"price":61.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55497161,"bid_size":2653,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":6689,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55498653,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138496857,"count":495067,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55498653,"sequence":41909992,"size":4,"condition":115,"price":13.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55495365,"bid_size":1790,"bid_exchange":29,"bid":8.06,"bid_condition":0,"ask_size":1226,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55498658,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203344478,"count":509680,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55498658,"sequence":41909998,"size":6,"condition":115,"price":8.0678,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55498657,"open":0.6416,"high":9.86,"low":0.52,"close":5.715,"volume":121858,"count":11149,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55498657,"sequence":41909997,"size":1,"condition":115,"price":5.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSFS"},"quote":{"ms_of_day":55498658,"bid_size":6,"bid_exchange":29,"bid":53.23,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":53.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSFS"},"ohlc":{"ms_of_day":55498658,"open":52.29,"high":53.68,"low":50.15,"close":53.28,"volume":1575386,"count":29429,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSFS"},"trade":{"ms_of_day":55498658,"sequence":41909999,"size":1,"condition":115,"price":53.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSFS"},"quote":{"ms_of_day":55498658,"bid_size":6,"bid_exchange":29,"bid":53.23,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":53.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSFS"},"ohlc":{"ms_of_day":55498658,"open":52.29,"high":53.68,"low":50.15,"close":53.28,"volume":1575387,"count":29430,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSFS"},"trade":{"ms_of_day":55498658,"sequence":41910000,"size":1,"condition":115,"price":53.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSFS"},"quote":{"ms_of_day":55498658,"bid_size":6,"bid_exchange":29,"bid":53.23,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":53.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSFS"},"ohlc":{"ms_of_day":55498658,"open":52.29,"high":53.68,"low":50.15,"close":53.29,"volume":1575388,"count":29431,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSFS"},"trade":{"ms_of_day":55498658,"sequence":41910001,"size":1,"condition":115,"price":53.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55497406,"bid_size":1922,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55498663,"open":10.06,"high":10.37,"low":9.07,"close":9.29,"volume":15408738,"count":86729,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55498663,"sequence":41910005,"size":100,"condition":0,"price":9.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55497406,"bid_size":1922,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55498663,"open":10.06,"high":10.37,"low":9.07,"close":9.29,"volume":15408838,"count":86730,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55498663,"sequence":41910006,"size":100,"condition":0,"price":9.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"quote":{"ms_of_day":55498116,"bid_size":124,"bid_exchange":29,"bid":52.98,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":53.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"ohlc":{"ms_of_day":55498664,"open":55.41,"high":57.0,"low":50.65,"close":52.99,"volume":4440565,"count":57990,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"trade":{"ms_of_day":55498664,"sequence":41910007,"size":29,"condition":115,"price":52.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55498659,"bid_size":334,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55498660,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304616157,"count":2742023,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55498660,"sequence":41910002,"size":10,"condition":115,"price":163.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55498660,"bid_size":324,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55498660,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304616167,"count":2742024,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55498660,"sequence":41910003,"size":10,"condition":115,"price":163.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"quote":{"ms_of_day":55498665,"bid_size":10,"bid_exchange":29,"bid":305.9,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"ohlc":{"ms_of_day":55498665,"open":308.56,"high":337.55,"low":293.0,"close":306.11,"volume":23719600,"count":364093,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"trade":{"ms_of_day":55498665,"sequence":41910008,"size":100,"condition":0,"price":306.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"quote":{"ms_of_day":55498665,"bid_size":10,"bid_exchange":29,"bid":305.9,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"ohlc":{"ms_of_day":55498665,"open":308.56,"high":337.55,"low":293.0,"close":306.12,"volume":23719625,"count":364094,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"trade":{"ms_of_day":55498665,"sequence":41910009,"size":25,"condition":115,"price":306.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"quote":{"ms_of_day":55498665,"bid_size":10,"bid_exchange":29,"bid":305.9,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"ohlc":{"ms_of_day":55498665,"open":308.56,"high":337.55,"low":293.0,"close":306.13,"volume":23719672,"count":364095,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"trade":{"ms_of_day":55498665,"sequence":41910010,"size":47,"condition":115,"price":306.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"quote":{"ms_of_day":55498665,"bid_size":10,"bid_exchange":29,"bid":305.9,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"ohlc":{"ms_of_day":55498665,"open":308.56,"high":337.55,"low":293.0,"close":306.14,"volume":23719700,"count":364096,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"trade":{"ms_of_day":55498665,"sequence":41910011,"size":28,"condition":115,"price":306.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"quote":{"ms_of_day":55498046,"bid_size":92,"bid_exchange":29,"bid":76.92,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":76.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"ohlc":{"ms_of_day":55498665,"open":82.5,"high":83.55,"low":71.56,"close":76.93,"volume":27581673,"count":304639,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"trade":{"ms_of_day":55498665,"sequence":41910012,"size":9,"condition":115,"price":76.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"quote":{"ms_of_day":55498666,"bid_size":5,"bid_exchange":29,"bid":306.04,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"ohlc":{"ms_of_day":55498666,"open":308.56,"high":337.55,"low":293.0,"close":306.14,"volume":23719772,"count":364097,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"trade":{"ms_of_day":55498666,"sequence":41910013,"size":72,"condition":115,"price":306.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"quote":{"ms_of_day":55498666,"bid_size":5,"bid_exchange":29,"bid":306.04,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"ohlc":{"ms_of_day":55498666,"open":308.56,"high":337.55,"low":293.0,"close":306.15,"volume":23719817,"count":364098,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"trade":{"ms_of_day":55498666,"sequence":41910014,"size":45,"condition":115,"price":306.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"quote":{"ms_of_day":55498666,"bid_size":5,"bid_exchange":29,"bid":306.04,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"ohlc":{"ms_of_day":55498666,"open":308.56,"high":337.55,"low":293.0,"close":306.18,"volume":23719900,"count":364099,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"trade":{"ms_of_day":55498666,"sequence":41910015,"size":83,"condition":115,"price":306.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YORW"},"quote":{"ms_of_day":55478221,"bid_size":142,"bid_exchange":29,"bid":33.67,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":33.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YORW"},"ohlc":{"ms_of_day":55498666,"open":33.56,"high":35.5,"low":32.63,"close":33.68,"volume":203810,"count":6291,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YORW"},"trade":{"ms_of_day":55498666,"sequence":41910016,"size":1,"condition":115,"price":33.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"quote":{"ms_of_day":55498046,"bid_size":92,"bid_exchange":29,"bid":76.92,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":76.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"ohlc":{"ms_of_day":55498666,"open":82.5,"high":83.55,"low":71.56,"close":76.93,"volume":27581698,"count":304640,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"trade":{"ms_of_day":55498666,"sequence":41910018,"size":25,"condition":115,"price":76.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPM"},"quote":{"ms_of_day":55498666,"bid_size":107,"bid_exchange":29,"bid":76.38,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":76.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPM"},"ohlc":{"ms_of_day":55498667,"open":69.29,"high":77.8,"low":68.06,"close":76.41,"volume":4512737,"count":58607,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPM"},"trade":{"ms_of_day":55498667,"sequence":41910019,"size":2,"condition":115,"price":76.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFS"},"quote":{"ms_of_day":55492998,"bid_size":3,"bid_exchange":29,"bid":163.74,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":164.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFS"},"ohlc":{"ms_of_day":55498666,"open":172.17,"high":174.93,"low":100.044,"close":163.94,"volume":5897474,"count":80850,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFS"},"trade":{"ms_of_day":55498666,"sequence":41910017,"size":100,"condition":0,"price":163.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"quote":{"ms_of_day":55498046,"bid_size":92,"bid_exchange":29,"bid":76.92,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":76.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"ohlc":{"ms_of_day":55498667,"open":82.5,"high":83.55,"low":71.56,"close":76.93,"volume":27581723,"count":304641,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"trade":{"ms_of_day":55498667,"sequence":41910020,"size":25,"condition":115,"price":76.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"quote":{"ms_of_day":55498116,"bid_size":124,"bid_exchange":29,"bid":52.98,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":53.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"ohlc":{"ms_of_day":55498670,"open":55.41,"high":57.0,"low":50.65,"close":52.99,"volume":4440627,"count":57991,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"trade":{"ms_of_day":55498670,"sequence":41910033,"size":62,"condition":115,"price":52.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"quote":{"ms_of_day":55483916,"bid_size":588,"bid_exchange":29,"bid":23.38,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":23.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"ohlc":{"ms_of_day":55498669,"open":19.01,"high":24.79,"low":19.01,"close":23.41,"volume":2017653,"count":24396,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"trade":{"ms_of_day":55498669,"sequence":41910023,"size":100,"condition":0,"price":23.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55498636,"bid_size":360,"bid_exchange":29,"bid":40.16,"bid_condition":0,"ask_size":595,"ask_exchange":29,"ask":40.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55498668,"open":41.6,"high":44.39,"low":38.8,"close":40.16,"volume":17754407,"count":165853,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55498668,"sequence":41910021,"size":2,"condition":115,"price":40.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALV"},"quote":{"ms_of_day":55492589,"bid_size":184,"bid_exchange":29,"bid":91.71,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":91.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALV"},"ohlc":{"ms_of_day":55498670,"open":96.36,"high":97.98,"low":90.04,"close":91.73,"volume":1346362,"count":23901,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALV"},"trade":{"ms_of_day":55498670,"sequence":41910034,"size":2,"condition":115,"price":91.7358,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFS"},"quote":{"ms_of_day":55492998,"bid_size":3,"bid_exchange":29,"bid":163.74,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":164.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFS"},"ohlc":{"ms_of_day":55498669,"open":172.17,"high":174.93,"low":100.044,"close":163.94,"volume":5897477,"count":80851,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFS"},"trade":{"ms_of_day":55498669,"sequence":41910025,"size":3,"condition":115,"price":163.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"quote":{"ms_of_day":55498521,"bid_size":2584,"bid_exchange":29,"bid":11.76,"bid_condition":0,"ask_size":701,"ask_exchange":29,"ask":11.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"ohlc":{"ms_of_day":55498669,"open":11.53,"high":12.05,"low":11.28,"close":11.77,"volume":38804304,"count":147656,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"trade":{"ms_of_day":55498669,"sequence":41910024,"size":100,"condition":0,"price":11.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55498647,"bid_size":337,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55498668,"open":124.56,"high":149.019,"low":87.514,"close":112.775,"volume":1947820251,"count":10741940,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55498668,"sequence":41910022,"size":100,"condition":0,"price":112.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"quote":{"ms_of_day":55483916,"bid_size":588,"bid_exchange":29,"bid":23.38,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":23.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"ohlc":{"ms_of_day":55498669,"open":19.01,"high":24.79,"low":19.01,"close":23.41,"volume":2017702,"count":24397,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"trade":{"ms_of_day":55498669,"sequence":41910026,"size":49,"condition":115,"price":23.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"quote":{"ms_of_day":55497202,"bid_size":910,"bid_exchange":29,"bid":2.3,"bid_condition":0,"ask_size":1489,"ask_exchange":29,"ask":2.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"ohlc":{"ms_of_day":55498673,"open":2.88,"high":3.25,"low":2.28,"close":2.3,"volume":11535911,"count":20303,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"trade":{"ms_of_day":55498673,"sequence":41910037,"size":200,"condition":0,"price":2.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"quote":{"ms_of_day":55483916,"bid_size":588,"bid_exchange":29,"bid":23.38,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":23.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"ohlc":{"ms_of_day":55498669,"open":19.01,"high":24.79,"low":19.01,"close":23.41,"volume":2017718,"count":24398,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"trade":{"ms_of_day":55498669,"sequence":41910027,"size":16,"condition":115,"price":23.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55495365,"bid_size":1790,"bid_exchange":29,"bid":8.06,"bid_condition":0,"ask_size":1226,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55498672,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203344479,"count":509681,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55498672,"sequence":41910036,"size":1,"condition":96,"price":8.0678,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"quote":{"ms_of_day":55483916,"bid_size":588,"bid_exchange":29,"bid":23.38,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":23.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"ohlc":{"ms_of_day":55498669,"open":19.01,"high":24.79,"low":19.01,"close":23.41,"volume":2017725,"count":24399,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"trade":{"ms_of_day":55498669,"sequence":41910028,"size":7,"condition":115,"price":23.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"quote":{"ms_of_day":55483916,"bid_size":588,"bid_exchange":29,"bid":23.38,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":23.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"ohlc":{"ms_of_day":55498669,"open":19.01,"high":24.79,"low":19.01,"close":23.41,"volume":2017741,"count":24400,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"trade":{"ms_of_day":55498669,"sequence":41910029,"size":16,"condition":115,"price":23.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"quote":{"ms_of_day":55483916,"bid_size":588,"bid_exchange":29,"bid":23.38,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":23.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"ohlc":{"ms_of_day":55498670,"open":19.01,"high":24.79,"low":19.01,"close":23.41,"volume":2017757,"count":24401,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"trade":{"ms_of_day":55498670,"sequence":41910030,"size":16,"condition":115,"price":23.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"quote":{"ms_of_day":55495366,"bid_size":236,"bid_exchange":29,"bid":148.56,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":148.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"ohlc":{"ms_of_day":55498673,"open":153.19,"high":171.52,"low":146.91,"close":148.7,"volume":31095481,"count":365794,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"trade":{"ms_of_day":55498673,"sequence":41910039,"size":13,"condition":96,"price":148.7032,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55498660,"bid_size":324,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55498674,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304616267,"count":2742025,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55498674,"sequence":41910040,"size":100,"condition":0,"price":163.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"quote":{"ms_of_day":55483916,"bid_size":588,"bid_exchange":29,"bid":23.38,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":23.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"ohlc":{"ms_of_day":55498670,"open":19.01,"high":24.79,"low":19.01,"close":23.41,"volume":2017773,"count":24402,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"trade":{"ms_of_day":55498670,"sequence":41910031,"size":16,"condition":115,"price":23.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"quote":{"ms_of_day":55495519,"bid_size":1300,"bid_exchange":29,"bid":21.15,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":21.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"ohlc":{"ms_of_day":55498673,"open":20.1367,"high":22.12,"low":19.5,"close":21.1513,"volume":17896576,"count":132405,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"trade":{"ms_of_day":55498673,"sequence":41910038,"size":63,"condition":115,"price":21.1513,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"quote":{"ms_of_day":55483916,"bid_size":588,"bid_exchange":29,"bid":23.38,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":23.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"ohlc":{"ms_of_day":55498670,"open":19.01,"high":24.79,"low":19.01,"close":23.41,"volume":2017789,"count":24403,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"trade":{"ms_of_day":55498670,"sequence":41910032,"size":16,"condition":115,"price":23.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCNI"},"quote":{"ms_of_day":55498676,"bid_size":34,"bid_exchange":29,"bid":2.79,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":2.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCNI"},"ohlc":{"ms_of_day":55498676,"open":3.4,"high":4.84,"low":2.25,"close":2.89,"volume":103815,"count":840,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCNI"},"trade":{"ms_of_day":55498676,"sequence":41910044,"size":60,"condition":115,"price":2.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"quote":{"ms_of_day":55496731,"bid_size":218,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":14.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"ohlc":{"ms_of_day":55498674,"open":14.39,"high":16.09,"low":14.13,"close":14.499,"volume":12798654,"count":130900,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"trade":{"ms_of_day":55498674,"sequence":41910042,"size":100,"condition":4,"price":14.4993,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55498241,"bid_size":207,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":673,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55498674,"open":34.5,"high":35.5,"low":32.86,"close":33.71,"volume":3326587,"count":44111,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55498674,"sequence":41910041,"size":77,"condition":96,"price":33.7171,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"quote":{"ms_of_day":55483916,"bid_size":588,"bid_exchange":29,"bid":23.38,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":23.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"ohlc":{"ms_of_day":55498670,"open":19.01,"high":24.79,"low":19.01,"close":23.41,"volume":2017866,"count":24404,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"trade":{"ms_of_day":55498670,"sequence":41910035,"size":77,"condition":115,"price":23.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPCE"},"quote":{"ms_of_day":55498501,"bid_size":252,"bid_exchange":29,"bid":3.3,"bid_condition":0,"ask_size":1488,"ask_exchange":29,"ask":3.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPCE"},"ohlc":{"ms_of_day":55498674,"open":3.51,"high":4.31,"low":2.85,"close":3.3,"volume":6864379,"count":49955,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPCE"},"trade":{"ms_of_day":55498674,"sequence":41910043,"size":100,"condition":0,"price":3.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55498241,"bid_size":207,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":673,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55498678,"open":34.5,"high":35.5,"low":32.86,"close":33.71,"volume":3326645,"count":44112,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55498678,"sequence":41910045,"size":58,"condition":96,"price":33.7171,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBLK"},"quote":{"ms_of_day":55496377,"bid_size":629,"bid_exchange":29,"bid":15.89,"bid_condition":0,"ask_size":969,"ask_exchange":29,"ask":15.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBLK"},"ohlc":{"ms_of_day":55498681,"open":15.67,"high":17.34,"low":14.56,"close":15.89,"volume":9485851,"count":74658,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBLK"},"trade":{"ms_of_day":55498681,"sequence":41910047,"size":7,"condition":115,"price":15.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55498647,"bid_size":270,"bid_exchange":29,"bid":569.77,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55498680,"open":561.44,"high":604.52,"low":500.94,"close":569.79,"volume":467993859,"count":3986469,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55498680,"sequence":41910046,"size":1,"condition":115,"price":569.7912,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBLK"},"quote":{"ms_of_day":55496377,"bid_size":629,"bid_exchange":29,"bid":15.89,"bid_condition":0,"ask_size":969,"ask_exchange":29,"ask":15.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBLK"},"ohlc":{"ms_of_day":55498681,"open":15.67,"high":17.34,"low":14.56,"close":15.89,"volume":9485868,"count":74659,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBLK"},"trade":{"ms_of_day":55498681,"sequence":41910048,"size":17,"condition":115,"price":15.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55496348,"bid_size":6,"bid_exchange":29,"bid":49.28,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":49.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55498686,"open":60.99,"high":60.99,"low":47.87,"close":49.3,"volume":7807988,"count":116219,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55498686,"sequence":41910066,"size":7,"condition":115,"price":49.3,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"quote":{"ms_of_day":55495116,"bid_size":758,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":26.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"ohlc":{"ms_of_day":55498683,"open":37.0,"high":37.59,"low":25.84,"close":26.116,"volume":14673624,"count":123748,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"trade":{"ms_of_day":55498683,"sequence":41910049,"size":100,"condition":4,"price":26.1164,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55498241,"bid_size":207,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":673,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55498683,"open":34.5,"high":35.5,"low":32.86,"close":33.71,"volume":3326661,"count":44113,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55498683,"sequence":41910054,"size":16,"condition":96,"price":33.7171,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55498686,"bid_size":56,"bid_exchange":29,"bid":49.28,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":49.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55498687,"open":60.99,"high":60.99,"low":47.87,"close":49.28,"volume":7808088,"count":116220,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55498687,"sequence":41910070,"size":100,"condition":0,"price":49.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLVP"},"quote":{"ms_of_day":55495355,"bid_size":5,"bid_exchange":29,"bid":15.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLVP"},"ohlc":{"ms_of_day":55498684,"open":13.61,"high":15.39,"low":13.5,"close":15.3,"volume":905187,"count":2357,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLVP"},"trade":{"ms_of_day":55498684,"sequence":41910062,"size":9,"condition":115,"price":15.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55498686,"bid_size":56,"bid_exchange":29,"bid":49.28,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":49.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55498688,"open":60.99,"high":60.99,"low":47.87,"close":49.28,"volume":7808109,"count":116221,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55498688,"sequence":41910071,"size":21,"condition":96,"price":49.2879,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55498241,"bid_size":207,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":673,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55498686,"open":34.5,"high":35.5,"low":32.86,"close":33.71,"volume":3326674,"count":44114,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55498686,"sequence":41910065,"size":13,"condition":96,"price":33.7171,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55496115,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55498692,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25677750,"count":206295,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55498692,"sequence":41910077,"size":28,"condition":115,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEF"},"quote":{"ms_of_day":55496989,"bid_size":19774,"bid_exchange":29,"bid":94.28,"bid_condition":0,"ask_size":14303,"ask_exchange":29,"ask":94.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEF"},"ohlc":{"ms_of_day":55498686,"open":94.81,"high":95.4,"low":93.2,"close":94.29,"volume":8041259,"count":29253,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEF"},"trade":{"ms_of_day":55498686,"sequence":41910067,"size":44,"condition":115,"price":94.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"quote":{"ms_of_day":55498683,"bid_size":173,"bid_exchange":29,"bid":58.21,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":58.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"ohlc":{"ms_of_day":55498683,"open":64.99,"high":64.99,"low":51.01,"close":58.22,"volume":10549534,"count":130511,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"trade":{"ms_of_day":55498683,"sequence":41910050,"size":100,"condition":95,"price":58.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"quote":{"ms_of_day":55483053,"bid_size":312,"bid_exchange":29,"bid":105.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":105.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"ohlc":{"ms_of_day":55498686,"open":113.4,"high":115.24,"low":100.1,"close":105.38,"volume":20256309,"count":243183,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"trade":{"ms_of_day":55498686,"sequence":41910068,"size":2,"condition":115,"price":105.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"quote":{"ms_of_day":55495834,"bid_size":12343,"bid_exchange":29,"bid":51.89,"bid_condition":0,"ask_size":12324,"ask_exchange":29,"ask":51.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"ohlc":{"ms_of_day":55498687,"open":52.02,"high":53.49,"low":47.4,"close":51.9,"volume":48751534,"count":140909,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"trade":{"ms_of_day":55498687,"sequence":41910069,"size":8,"condition":115,"price":51.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"quote":{"ms_of_day":55498683,"bid_size":173,"bid_exchange":29,"bid":58.21,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":58.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"ohlc":{"ms_of_day":55498683,"open":64.99,"high":64.99,"low":51.01,"close":58.22,"volume":10549539,"count":130512,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"trade":{"ms_of_day":55498683,"sequence":41910051,"size":5,"condition":115,"price":58.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"quote":{"ms_of_day":55497253,"bid_size":273,"bid_exchange":29,"bid":70.28,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":70.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"ohlc":{"ms_of_day":55498689,"open":88.93,"high":92.57,"low":69.77,"close":70.28,"volume":20239754,"count":251786,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"trade":{"ms_of_day":55498689,"sequence":41910072,"size":1,"condition":115,"price":70.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"quote":{"ms_of_day":55498683,"bid_size":173,"bid_exchange":29,"bid":58.21,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":58.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"ohlc":{"ms_of_day":55498683,"open":64.99,"high":64.99,"low":51.01,"close":58.22,"volume":10549544,"count":130513,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"trade":{"ms_of_day":55498683,"sequence":41910052,"size":5,"condition":115,"price":58.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55498241,"bid_size":207,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":673,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55498690,"open":34.5,"high":35.5,"low":32.86,"close":33.71,"volume":3326678,"count":44115,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55498690,"sequence":41910074,"size":4,"condition":96,"price":33.7171,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"quote":{"ms_of_day":55498683,"bid_size":173,"bid_exchange":29,"bid":58.21,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":58.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"ohlc":{"ms_of_day":55498683,"open":64.99,"high":64.99,"low":51.01,"close":58.22,"volume":10549644,"count":130514,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"trade":{"ms_of_day":55498683,"sequence":41910053,"size":100,"condition":95,"price":58.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"quote":{"ms_of_day":55498683,"bid_size":273,"bid_exchange":29,"bid":58.21,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":58.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"ohlc":{"ms_of_day":55498684,"open":64.99,"high":64.99,"low":51.01,"close":58.22,"volume":10549744,"count":130515,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"trade":{"ms_of_day":55498684,"sequence":41910055,"size":100,"condition":0,"price":58.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"quote":{"ms_of_day":55498684,"bid_size":373,"bid_exchange":29,"bid":58.21,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":58.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"ohlc":{"ms_of_day":55498684,"open":64.99,"high":64.99,"low":51.01,"close":58.22,"volume":10549844,"count":130516,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"trade":{"ms_of_day":55498684,"sequence":41910056,"size":100,"condition":0,"price":58.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"quote":{"ms_of_day":55498684,"bid_size":573,"bid_exchange":29,"bid":58.21,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":58.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"ohlc":{"ms_of_day":55498684,"open":64.99,"high":64.99,"low":51.01,"close":58.22,"volume":10549852,"count":130517,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"trade":{"ms_of_day":55498684,"sequence":41910057,"size":8,"condition":115,"price":58.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"quote":{"ms_of_day":55498684,"bid_size":573,"bid_exchange":29,"bid":58.21,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":58.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"ohlc":{"ms_of_day":55498684,"open":64.99,"high":64.99,"low":51.01,"close":58.22,"volume":10549853,"count":130518,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"trade":{"ms_of_day":55498684,"sequence":41910058,"size":1,"condition":115,"price":58.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"quote":{"ms_of_day":55498684,"bid_size":573,"bid_exchange":29,"bid":58.21,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":58.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"ohlc":{"ms_of_day":55498684,"open":64.99,"high":64.99,"low":51.01,"close":58.22,"volume":10549854,"count":130519,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"trade":{"ms_of_day":55498684,"sequence":41910059,"size":1,"condition":115,"price":58.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"quote":{"ms_of_day":55498684,"bid_size":573,"bid_exchange":29,"bid":58.21,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":58.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"ohlc":{"ms_of_day":55498684,"open":64.99,"high":64.99,"low":51.01,"close":58.22,"volume":10549954,"count":130520,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"trade":{"ms_of_day":55498684,"sequence":41910060,"size":100,"condition":0,"price":58.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"quote":{"ms_of_day":55498684,"bid_size":573,"bid_exchange":29,"bid":58.21,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":58.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"ohlc":{"ms_of_day":55498684,"open":64.99,"high":64.99,"low":51.01,"close":58.19,"volume":10549974,"count":130521,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"trade":{"ms_of_day":55498684,"sequence":41910061,"size":20,"condition":96,"price":58.1976,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"quote":{"ms_of_day":55498684,"bid_size":578,"bid_exchange":29,"bid":58.21,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":58.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"ohlc":{"ms_of_day":55498684,"open":64.99,"high":64.99,"low":51.01,"close":58.22,"volume":10549995,"count":130522,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"trade":{"ms_of_day":55498684,"sequence":41910063,"size":21,"condition":96,"price":58.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55498684,"bid_size":500,"bid_exchange":29,"bid":46.41,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":46.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55498685,"open":55.8,"high":57.1,"low":44.23,"close":46.42,"volume":46652352,"count":469034,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55498685,"sequence":41910064,"size":34,"condition":96,"price":46.4216,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"quote":{"ms_of_day":55470500,"bid_size":83,"bid_exchange":29,"bid":105.58,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":105.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"ohlc":{"ms_of_day":55498690,"open":104.47,"high":109.5,"low":100.72,"close":105.62,"volume":7008786,"count":131661,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"trade":{"ms_of_day":55498690,"sequence":41910073,"size":2,"condition":115,"price":105.6242,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"quote":{"ms_of_day":55496005,"bid_size":1040,"bid_exchange":29,"bid":41.79,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":41.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"ohlc":{"ms_of_day":55498697,"open":43.79,"high":43.8,"low":36.9,"close":41.8,"volume":14375879,"count":115031,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"trade":{"ms_of_day":55498697,"sequence":41910082,"size":2,"condition":115,"price":41.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55498656,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":15.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55498701,"open":3.71,"high":20.74,"low":3.31,"close":15.81,"volume":74657484,"count":467192,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55498701,"sequence":41910085,"size":5,"condition":115,"price":15.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"quote":{"ms_of_day":55483686,"bid_size":253,"bid_exchange":29,"bid":34.43,"bid_condition":0,"ask_size":263,"ask_exchange":29,"ask":34.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"ohlc":{"ms_of_day":55498691,"open":33.01,"high":40.15,"low":32.16,"close":34.44,"volume":4268814,"count":52289,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"trade":{"ms_of_day":55498691,"sequence":41910075,"size":14,"condition":115,"price":34.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"quote":{"ms_of_day":55470500,"bid_size":83,"bid_exchange":29,"bid":105.58,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":105.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"ohlc":{"ms_of_day":55498692,"open":104.47,"high":109.5,"low":100.72,"close":105.59,"volume":7008787,"count":131662,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"trade":{"ms_of_day":55498692,"sequence":41910076,"size":1,"condition":115,"price":105.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAI"},"quote":{"ms_of_day":55488458,"bid_size":201,"bid_exchange":29,"bid":7.27,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":7.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAI"},"ohlc":{"ms_of_day":55498693,"open":4.51,"high":11.49,"low":4.13,"close":7.39,"volume":857278,"count":8514,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAI"},"trade":{"ms_of_day":55498693,"sequence":41910078,"size":100,"condition":0,"price":7.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTM"},"quote":{"ms_of_day":55495915,"bid_size":700,"bid_exchange":29,"bid":10.89,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":10.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTM"},"ohlc":{"ms_of_day":55498694,"open":10.68,"high":12.34,"low":9.93,"close":10.905,"volume":4166968,"count":45864,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTM"},"trade":{"ms_of_day":55498694,"sequence":41910079,"size":100,"condition":4,"price":10.9056,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAI"},"quote":{"ms_of_day":55488458,"bid_size":201,"bid_exchange":29,"bid":7.27,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":7.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAI"},"ohlc":{"ms_of_day":55498694,"open":4.51,"high":11.49,"low":4.13,"close":7.4,"volume":857378,"count":8515,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAI"},"trade":{"ms_of_day":55498694,"sequence":41910080,"size":100,"condition":0,"price":7.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55498241,"bid_size":207,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":673,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55498695,"open":34.5,"high":35.5,"low":32.86,"close":33.71,"volume":3326681,"count":44116,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55498695,"sequence":41910081,"size":3,"condition":96,"price":33.7171,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55498241,"bid_size":207,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":673,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55498698,"open":34.5,"high":35.5,"low":32.86,"close":33.71,"volume":3326682,"count":44117,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55498698,"sequence":41910083,"size":1,"condition":96,"price":33.7171,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55498241,"bid_size":207,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":673,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55498702,"open":34.5,"high":35.5,"low":32.86,"close":33.71,"volume":3326683,"count":44118,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55498702,"sequence":41910087,"size":1,"condition":96,"price":33.7171,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPD"},"quote":{"ms_of_day":55491724,"bid_size":91,"bid_exchange":29,"bid":28.92,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":28.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPD"},"ohlc":{"ms_of_day":55498702,"open":28.6,"high":30.27,"low":26.71,"close":28.95,"volume":8796251,"count":128379,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPD"},"trade":{"ms_of_day":55498702,"sequence":41910088,"size":2,"condition":115,"price":28.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55498637,"bid_size":13800,"bid_exchange":29,"bid":18.07,"bid_condition":0,"ask_size":22861,"ask_exchange":29,"ask":18.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55498701,"open":17.9,"high":20.52,"low":16.51,"close":18.07,"volume":171887282,"count":486928,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55498701,"sequence":41910086,"size":12,"condition":115,"price":18.0764,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"quote":{"ms_of_day":55497221,"bid_size":28,"bid_exchange":29,"bid":91.47,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":91.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"ohlc":{"ms_of_day":55498705,"open":90.01,"high":98.57,"low":87.67,"close":91.47,"volume":3715267,"count":59067,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"trade":{"ms_of_day":55498705,"sequence":41910092,"size":37,"condition":115,"price":91.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55497352,"bid_size":257,"bid_exchange":29,"bid":47.34,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":47.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55498702,"open":58.58,"high":59.57,"low":41.57,"close":47.36,"volume":50616562,"count":459050,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55498702,"sequence":41910089,"size":1,"condition":115,"price":47.3624,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55498325,"bid_size":167,"bid_exchange":29,"bid":52.76,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":52.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55498710,"open":73.65,"high":77.97,"low":51.24,"close":52.78,"volume":9137700,"count":141445,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55498710,"sequence":41910098,"size":2,"condition":115,"price":52.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"quote":{"ms_of_day":55497221,"bid_size":28,"bid_exchange":29,"bid":91.47,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":91.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"ohlc":{"ms_of_day":55498705,"open":90.01,"high":98.57,"low":87.67,"close":91.47,"volume":3715286,"count":59068,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"trade":{"ms_of_day":55498705,"sequence":41910093,"size":19,"condition":115,"price":91.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"quote":{"ms_of_day":55494529,"bid_size":481,"bid_exchange":29,"bid":11.84,"bid_condition":0,"ask_size":745,"ask_exchange":29,"ask":11.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"ohlc":{"ms_of_day":55498706,"open":11.68,"high":12.99,"low":11.56,"close":11.84,"volume":3314960,"count":24509,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"trade":{"ms_of_day":55498706,"sequence":41910095,"size":3,"condition":115,"price":11.8428,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENTA"},"quote":{"ms_of_day":55444831,"bid_size":438,"bid_exchange":29,"bid":5.91,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":5.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENTA"},"ohlc":{"ms_of_day":55498701,"open":6.6,"high":7.9,"low":5.64,"close":5.92,"volume":742166,"count":9222,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENTA"},"trade":{"ms_of_day":55498701,"sequence":41910084,"size":1,"condition":115,"price":5.9289,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55498634,"bid_size":100,"bid_exchange":29,"bid":281.88,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":281.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55498703,"open":264.46,"high":282.07,"low":262.61,"close":281.88,"volume":36353815,"count":391236,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55498703,"sequence":41910090,"size":10,"condition":115,"price":281.8801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"quote":{"ms_of_day":55498450,"bid_size":8105,"bid_exchange":29,"bid":4.28,"bid_condition":0,"ask_size":4085,"ask_exchange":29,"ask":4.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"ohlc":{"ms_of_day":55498705,"open":4.12,"high":4.39,"low":3.44,"close":4.28,"volume":18491331,"count":53379,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"trade":{"ms_of_day":55498705,"sequence":41910091,"size":20,"condition":115,"price":4.285,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55490629,"bid_size":547,"bid_exchange":29,"bid":67.89,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":67.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55498705,"open":65.57,"high":68.88,"low":63.17,"close":67.9,"volume":23823558,"count":329965,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55498705,"sequence":41910094,"size":100,"condition":4,"price":67.9074,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55498241,"bid_size":207,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":673,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55498706,"open":34.5,"high":35.5,"low":32.86,"close":33.71,"volume":3326684,"count":44119,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55498706,"sequence":41910096,"size":1,"condition":96,"price":33.7171,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55498319,"bid_size":147,"bid_exchange":29,"bid":173.46,"bid_condition":0,"ask_size":252,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55498707,"open":191.3,"high":238.78,"low":170.46,"close":173.49,"volume":175715533,"count":1514941,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55498707,"sequence":41910097,"size":600,"condition":0,"price":173.4975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGR"},"quote":{"ms_of_day":55496055,"bid_size":70,"bid_exchange":29,"bid":39.69,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":39.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGR"},"ohlc":{"ms_of_day":55498711,"open":39.1,"high":41.94,"low":38.59,"close":39.75,"volume":244600,"count":13579,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGR"},"trade":{"ms_of_day":55498711,"sequence":41910099,"size":11,"condition":115,"price":39.7533,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55496747,"bid_size":32,"bid_exchange":29,"bid":984.66,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55498713,"open":976.78,"high":1024.54,"low":862.96,"close":984.68,"volume":21669256,"count":431194,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55498713,"sequence":41910100,"size":10,"condition":115,"price":984.686,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"quote":{"ms_of_day":55494480,"bid_size":53,"bid_exchange":29,"bid":7.52,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":7.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"ohlc":{"ms_of_day":55498714,"open":7.87,"high":8.74,"low":6.9,"close":7.499,"volume":2617707,"count":37886,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"trade":{"ms_of_day":55498714,"sequence":41910102,"size":61,"condition":115,"price":7.4998,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"quote":{"ms_of_day":55495571,"bid_size":309,"bid_exchange":29,"bid":82.23,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":82.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"ohlc":{"ms_of_day":55498724,"open":88.2,"high":92.28,"low":80.49,"close":82.22,"volume":14859269,"count":171968,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"trade":{"ms_of_day":55498724,"sequence":41910110,"size":15,"condition":115,"price":82.2288,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55498387,"bid_size":372,"bid_exchange":29,"bid":48.97,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":49.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55498725,"open":53.0,"high":65.07,"low":46.56,"close":48.98,"volume":9592114,"count":136763,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55498725,"sequence":41910112,"size":100,"condition":0,"price":48.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IUSV"},"quote":{"ms_of_day":55498648,"bid_size":1040,"bid_exchange":29,"bid":93.13,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":93.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IUSV"},"ohlc":{"ms_of_day":55498713,"open":95.01,"high":96.12,"low":92.41,"close":93.15,"volume":4846336,"count":11186,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IUSV"},"trade":{"ms_of_day":55498713,"sequence":41910101,"size":2,"condition":115,"price":93.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55498720,"bid_size":3000,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2697,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55498726,"open":28.78,"high":30.58,"low":27.28,"close":30.24,"volume":22624710,"count":120470,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55498726,"sequence":41910115,"size":1800,"condition":0,"price":30.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"quote":{"ms_of_day":55495571,"bid_size":309,"bid_exchange":29,"bid":82.23,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":82.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"ohlc":{"ms_of_day":55498726,"open":88.2,"high":92.28,"low":80.49,"close":82.24,"volume":14859270,"count":171969,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"trade":{"ms_of_day":55498726,"sequence":41910114,"size":1,"condition":115,"price":82.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIV"},"quote":{"ms_of_day":55496358,"bid_size":136,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":271.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIV"},"ohlc":{"ms_of_day":55498718,"open":265.95,"high":276.99,"low":262.41,"close":270.83,"volume":521574,"count":16883,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIV"},"trade":{"ms_of_day":55498718,"sequence":41910105,"size":2,"condition":115,"price":270.8333,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGR"},"quote":{"ms_of_day":55496055,"bid_size":70,"bid_exchange":29,"bid":39.69,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":39.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGR"},"ohlc":{"ms_of_day":55498714,"open":39.1,"high":41.94,"low":38.59,"close":39.75,"volume":244603,"count":13580,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGR"},"trade":{"ms_of_day":55498714,"sequence":41910103,"size":3,"condition":115,"price":39.7533,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXL"},"quote":{"ms_of_day":55487503,"bid_size":3322,"bid_exchange":29,"bid":4.27,"bid_condition":0,"ask_size":2345,"ask_exchange":29,"ask":4.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXL"},"ohlc":{"ms_of_day":55498727,"open":4.72,"high":4.78,"low":4.19,"close":4.275,"volume":7612396,"count":46605,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXL"},"trade":{"ms_of_day":55498727,"sequence":41910116,"size":100,"condition":0,"price":4.275,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCS"},"quote":{"ms_of_day":55491210,"bid_size":100,"bid_exchange":29,"bid":17.27,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":17.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCS"},"ohlc":{"ms_of_day":55498714,"open":16.95,"high":18.34,"low":15.69,"close":17.28,"volume":721854,"count":20430,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCS"},"trade":{"ms_of_day":55498714,"sequence":41910104,"size":25,"condition":115,"price":17.2861,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"quote":{"ms_of_day":55498719,"bid_size":103,"bid_exchange":29,"bid":44.89,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":44.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"ohlc":{"ms_of_day":55498719,"open":50.44,"high":50.89,"low":44.39,"close":44.91,"volume":1852895,"count":36748,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"trade":{"ms_of_day":55498719,"sequence":41910106,"size":100,"condition":0,"price":44.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55498566,"bid_size":9,"bid_exchange":29,"bid":120.37,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":120.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55498725,"open":106.1,"high":141.92,"low":106.1,"close":120.44,"volume":28887024,"count":403493,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55498725,"sequence":41910113,"size":1,"condition":115,"price":120.4441,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIV"},"quote":{"ms_of_day":55496358,"bid_size":136,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":271.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIV"},"ohlc":{"ms_of_day":55498728,"open":265.95,"high":276.99,"low":262.41,"close":271.13,"volume":521674,"count":16884,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIV"},"trade":{"ms_of_day":55498728,"sequence":41910117,"size":100,"condition":0,"price":271.135,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCS"},"quote":{"ms_of_day":55491210,"bid_size":100,"bid_exchange":29,"bid":17.27,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":17.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCS"},"ohlc":{"ms_of_day":55498722,"open":16.95,"high":18.34,"low":15.69,"close":17.28,"volume":721860,"count":20431,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCS"},"trade":{"ms_of_day":55498722,"sequence":41910107,"size":6,"condition":115,"price":17.2861,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"quote":{"ms_of_day":55497802,"bid_size":348,"bid_exchange":29,"bid":15.28,"bid_condition":0,"ask_size":358,"ask_exchange":29,"ask":15.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"ohlc":{"ms_of_day":55498723,"open":17.37,"high":19.67,"low":15.05,"close":15.28,"volume":9971618,"count":89108,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"trade":{"ms_of_day":55498723,"sequence":41910108,"size":358,"condition":95,"price":15.285,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"quote":{"ms_of_day":55498723,"bid_size":356,"bid_exchange":29,"bid":15.28,"bid_condition":0,"ask_size":358,"ask_exchange":29,"ask":15.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"ohlc":{"ms_of_day":55498723,"open":17.37,"high":19.67,"low":15.05,"close":15.28,"volume":9971976,"count":89109,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"trade":{"ms_of_day":55498723,"sequence":41910109,"size":358,"condition":95,"price":15.285,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"quote":{"ms_of_day":55498724,"bid_size":512,"bid_exchange":29,"bid":15.28,"bid_condition":0,"ask_size":358,"ask_exchange":29,"ask":15.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"ohlc":{"ms_of_day":55498725,"open":17.37,"high":19.67,"low":15.05,"close":15.28,"volume":9971996,"count":89110,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"trade":{"ms_of_day":55498725,"sequence":41910111,"size":20,"condition":96,"price":15.2857,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVW"},"quote":{"ms_of_day":55498638,"bid_size":80,"bid_exchange":29,"bid":95.48,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":95.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVW"},"ohlc":{"ms_of_day":55498730,"open":94.78,"high":104.83,"low":89.01,"close":95.48,"volume":8450147,"count":44986,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVW"},"trade":{"ms_of_day":55498730,"sequence":41910121,"size":56,"condition":115,"price":95.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLUE"},"quote":{"ms_of_day":55493202,"bid_size":474,"bid_exchange":29,"bid":5.32,"bid_condition":0,"ask_size":1199,"ask_exchange":29,"ask":5.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLUE"},"ohlc":{"ms_of_day":55498733,"open":5.61,"high":7.01,"low":5.13,"close":5.32,"volume":5007454,"count":46776,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLUE"},"trade":{"ms_of_day":55498733,"sequence":41910124,"size":1000,"condition":0,"price":5.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHB"},"quote":{"ms_of_day":55498732,"bid_size":23,"bid_exchange":29,"bid":58.52,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":58.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHB"},"ohlc":{"ms_of_day":55498732,"open":57.93,"high":61.87,"low":52.07,"close":58.63,"volume":229110,"count":5580,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHB"},"trade":{"ms_of_day":55498732,"sequence":41910122,"size":100,"condition":0,"price":58.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHB"},"quote":{"ms_of_day":55498732,"bid_size":23,"bid_exchange":29,"bid":58.52,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":58.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHB"},"ohlc":{"ms_of_day":55498732,"open":57.93,"high":61.87,"low":52.07,"close":58.63,"volume":229153,"count":5581,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHB"},"trade":{"ms_of_day":55498732,"sequence":41910123,"size":43,"condition":115,"price":58.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"quote":{"ms_of_day":55495425,"bid_size":22,"bid_exchange":29,"bid":47.76,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":47.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"ohlc":{"ms_of_day":55498734,"open":47.04,"high":48.65,"low":45.15,"close":47.78,"volume":674745,"count":13815,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"trade":{"ms_of_day":55498734,"sequence":41910130,"size":22,"condition":115,"price":47.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"quote":{"ms_of_day":55495425,"bid_size":22,"bid_exchange":29,"bid":47.76,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":47.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"ohlc":{"ms_of_day":55498734,"open":47.04,"high":48.65,"low":45.15,"close":47.78,"volume":674845,"count":13816,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"trade":{"ms_of_day":55498734,"sequence":41910131,"size":100,"condition":0,"price":47.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"quote":{"ms_of_day":55495425,"bid_size":22,"bid_exchange":29,"bid":47.76,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":47.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"ohlc":{"ms_of_day":55498734,"open":47.04,"high":48.65,"low":45.15,"close":47.77,"volume":674945,"count":13817,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"trade":{"ms_of_day":55498734,"sequence":41910132,"size":100,"condition":0,"price":47.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"quote":{"ms_of_day":55495425,"bid_size":22,"bid_exchange":29,"bid":47.76,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":47.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"ohlc":{"ms_of_day":55498734,"open":47.04,"high":48.65,"low":45.15,"close":47.76,"volume":674971,"count":13818,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"trade":{"ms_of_day":55498734,"sequence":41910134,"size":26,"condition":115,"price":47.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNE"},"quote":{"ms_of_day":55493226,"bid_size":2572,"bid_exchange":29,"bid":11.5,"bid_condition":0,"ask_size":2135,"ask_exchange":29,"ask":11.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNE"},"ohlc":{"ms_of_day":55498729,"open":9.32,"high":11.58,"low":8.64,"close":11.49,"volume":57245827,"count":264554,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNE"},"trade":{"ms_of_day":55498729,"sequence":41910118,"size":1,"condition":96,"price":11.499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITOT"},"quote":{"ms_of_day":55498635,"bid_size":780,"bid_exchange":29,"bid":124.48,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":124.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITOT"},"ohlc":{"ms_of_day":55498729,"open":125.19,"high":126.77,"low":120.48,"close":124.5,"volume":8243441,"count":57265,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITOT"},"trade":{"ms_of_day":55498729,"sequence":41910119,"size":1,"condition":115,"price":124.5099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"quote":{"ms_of_day":55490856,"bid_size":14,"bid_exchange":29,"bid":10.61,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":10.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"ohlc":{"ms_of_day":55498733,"open":9.34,"high":11.79,"low":8.79,"close":10.59,"volume":2817820,"count":37184,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"trade":{"ms_of_day":55498733,"sequence":41910125,"size":100,"condition":4,"price":10.592,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"quote":{"ms_of_day":55469342,"bid_size":1,"bid_exchange":29,"bid":211.45,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":211.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"ohlc":{"ms_of_day":55498730,"open":204.94,"high":228.55,"low":197.3,"close":211.5,"volume":13583570,"count":219903,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"trade":{"ms_of_day":55498730,"sequence":41910120,"size":3,"condition":115,"price":211.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"quote":{"ms_of_day":55498173,"bid_size":49,"bid_exchange":29,"bid":134.96,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":135.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"ohlc":{"ms_of_day":55498733,"open":145.3,"high":147.0,"low":120.49,"close":135.07,"volume":12939032,"count":155183,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"trade":{"ms_of_day":55498733,"sequence":41910127,"size":50,"condition":115,"price":135.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXW"},"quote":{"ms_of_day":55478219,"bid_size":300,"bid_exchange":29,"bid":20.64,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":20.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXW"},"ohlc":{"ms_of_day":55498733,"open":18.73,"high":21.02,"low":18.73,"close":20.64,"volume":2476340,"count":40922,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXW"},"trade":{"ms_of_day":55498733,"sequence":41910126,"size":1,"condition":115,"price":20.6452,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"quote":{"ms_of_day":55498173,"bid_size":49,"bid_exchange":29,"bid":134.96,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":135.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"ohlc":{"ms_of_day":55498734,"open":145.3,"high":147.0,"low":120.49,"close":135.07,"volume":12939082,"count":155184,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"trade":{"ms_of_day":55498734,"sequence":41910128,"size":50,"condition":115,"price":135.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"quote":{"ms_of_day":55498173,"bid_size":49,"bid_exchange":29,"bid":134.96,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":135.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"ohlc":{"ms_of_day":55498734,"open":145.3,"high":147.0,"low":120.49,"close":135.07,"volume":12939132,"count":155185,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"trade":{"ms_of_day":55498734,"sequence":41910129,"size":50,"condition":115,"price":135.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHA"},"quote":{"ms_of_day":55493484,"bid_size":20,"bid_exchange":29,"bid":55.45,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":55.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHA"},"ohlc":{"ms_of_day":55498734,"open":55.38,"high":57.35,"low":52.53,"close":55.52,"volume":3824836,"count":47401,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHA"},"trade":{"ms_of_day":55498734,"sequence":41910133,"size":100,"condition":95,"price":55.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITOT"},"quote":{"ms_of_day":55498635,"bid_size":780,"bid_exchange":29,"bid":124.48,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":124.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITOT"},"ohlc":{"ms_of_day":55498739,"open":125.19,"high":126.77,"low":120.48,"close":124.5,"volume":8243442,"count":57266,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITOT"},"trade":{"ms_of_day":55498739,"sequence":41910136,"size":1,"condition":115,"price":124.5099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498636,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498739,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581406333,"count":6833783,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498739,"sequence":41910135,"size":22,"condition":115,"price":278.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"quote":{"ms_of_day":55497659,"bid_size":559,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":1182,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"ohlc":{"ms_of_day":55498740,"open":17.49,"high":17.7,"low":13.24,"close":14.48,"volume":4273510,"count":64369,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"trade":{"ms_of_day":55498740,"sequence":41910137,"size":1,"condition":115,"price":14.4851,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"quote":{"ms_of_day":55498719,"bid_size":103,"bid_exchange":29,"bid":44.89,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":44.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"ohlc":{"ms_of_day":55498746,"open":50.44,"high":50.89,"low":44.39,"close":44.89,"volume":1852995,"count":36749,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZ"},"trade":{"ms_of_day":55498746,"sequence":41910139,"size":100,"condition":0,"price":44.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBTX"},"quote":{"ms_of_day":55498741,"bid_size":108,"bid_exchange":29,"bid":24.95,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBTX"},"ohlc":{"ms_of_day":55498747,"open":25.5,"high":25.97,"low":23.64,"close":24.93,"volume":1424589,"count":20375,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBTX"},"trade":{"ms_of_day":55498747,"sequence":41910142,"size":4,"condition":115,"price":24.9386,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTY"},"quote":{"ms_of_day":55497845,"bid_size":800,"bid_exchange":29,"bid":22.82,"bid_condition":0,"ask_size":1512,"ask_exchange":29,"ask":22.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTY"},"ohlc":{"ms_of_day":55498742,"open":22.25,"high":23.19,"low":17.91,"close":22.82,"volume":13387927,"count":100751,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTY"},"trade":{"ms_of_day":55498742,"sequence":41910138,"size":8,"condition":115,"price":22.8237,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"quote":{"ms_of_day":55495365,"bid_size":14640,"bid_exchange":29,"bid":2.99,"bid_condition":0,"ask_size":23048,"ask_exchange":29,"ask":3.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"ohlc":{"ms_of_day":55498751,"open":2.89,"high":3.08,"low":2.74,"close":2.995,"volume":43124959,"count":53528,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"trade":{"ms_of_day":55498751,"sequence":41910152,"size":100,"condition":0,"price":2.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTY"},"quote":{"ms_of_day":55497845,"bid_size":800,"bid_exchange":29,"bid":22.82,"bid_condition":0,"ask_size":1512,"ask_exchange":29,"ask":22.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTY"},"ohlc":{"ms_of_day":55498746,"open":22.25,"high":23.19,"low":17.91,"close":22.82,"volume":13387928,"count":100752,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTY"},"trade":{"ms_of_day":55498746,"sequence":41910140,"size":1,"condition":115,"price":22.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"quote":{"ms_of_day":55495872,"bid_size":1071,"bid_exchange":29,"bid":20.58,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":20.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"ohlc":{"ms_of_day":55498746,"open":20.37,"high":21.23,"low":18.81,"close":20.59,"volume":20421426,"count":161504,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"trade":{"ms_of_day":55498746,"sequence":41910141,"size":300,"condition":0,"price":20.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55495363,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55498748,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9885635,"count":102686,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55498748,"sequence":41910144,"size":6,"condition":115,"price":34.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRC"},"quote":{"ms_of_day":55437105,"bid_size":64,"bid_exchange":29,"bid":34.85,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":34.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRC"},"ohlc":{"ms_of_day":55498748,"open":34.01,"high":41.0,"low":30.2,"close":34.89,"volume":4323469,"count":63512,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRC"},"trade":{"ms_of_day":55498748,"sequence":41910143,"size":1,"condition":115,"price":34.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55495363,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55498748,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9885637,"count":102687,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55498748,"sequence":41910145,"size":2,"condition":115,"price":34.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTY"},"quote":{"ms_of_day":55497845,"bid_size":800,"bid_exchange":29,"bid":22.82,"bid_condition":0,"ask_size":1512,"ask_exchange":29,"ask":22.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTY"},"ohlc":{"ms_of_day":55498750,"open":22.25,"high":23.19,"low":17.91,"close":22.83,"volume":13387929,"count":100753,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTY"},"trade":{"ms_of_day":55498750,"sequence":41910151,"size":1,"condition":115,"price":22.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55495363,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55498748,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9885647,"count":102688,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55498748,"sequence":41910146,"size":10,"condition":115,"price":34.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFA"},"quote":{"ms_of_day":55496399,"bid_size":953,"bid_exchange":29,"bid":10.78,"bid_condition":0,"ask_size":626,"ask_exchange":29,"ask":10.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFA"},"ohlc":{"ms_of_day":55498751,"open":10.7,"high":11.2,"low":10.54,"close":10.785,"volume":1278304,"count":15563,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFA"},"trade":{"ms_of_day":55498751,"sequence":41910153,"size":1,"condition":115,"price":10.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55495363,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55498748,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9885654,"count":102689,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55498748,"sequence":41910147,"size":7,"condition":115,"price":34.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55495363,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55498749,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9885664,"count":102690,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55498749,"sequence":41910148,"size":10,"condition":115,"price":34.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"quote":{"ms_of_day":55491717,"bid_size":1,"bid_exchange":29,"bid":55.96,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":56.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"ohlc":{"ms_of_day":55498751,"open":53.71,"high":57.68,"low":51.36,"close":55.98,"volume":4390176,"count":71168,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"trade":{"ms_of_day":55498751,"sequence":41910154,"size":8,"condition":115,"price":55.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55495363,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55498749,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9885684,"count":102691,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55498749,"sequence":41910149,"size":20,"condition":96,"price":34.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLY"},"quote":{"ms_of_day":55488651,"bid_size":2014,"bid_exchange":29,"bid":6.76,"bid_condition":0,"ask_size":515,"ask_exchange":29,"ask":6.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLY"},"ohlc":{"ms_of_day":55498757,"open":6.8,"high":7.42,"low":6.315,"close":6.757,"volume":11294476,"count":95049,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLY"},"trade":{"ms_of_day":55498757,"sequence":41910162,"size":100,"condition":4,"price":6.7574,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55495363,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55498750,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9885704,"count":102692,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55498750,"sequence":41910150,"size":20,"condition":115,"price":34.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55498647,"bid_size":270,"bid_exchange":29,"bid":569.77,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55498752,"open":561.44,"high":604.52,"low":500.94,"close":569.78,"volume":467993860,"count":3986470,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55498752,"sequence":41910155,"size":1,"condition":115,"price":569.7886,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"quote":{"ms_of_day":55498695,"bid_size":778,"bid_exchange":29,"bid":58.21,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":58.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"ohlc":{"ms_of_day":55498754,"open":64.99,"high":64.99,"low":51.01,"close":58.22,"volume":10550095,"count":130523,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"trade":{"ms_of_day":55498754,"sequence":41910157,"size":100,"condition":0,"price":58.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55494341,"bid_size":51,"bid_exchange":29,"bid":516.43,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":516.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55498753,"open":476.0,"high":525.81,"low":460.0,"close":516.62,"volume":6857116,"count":145351,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55498753,"sequence":41910156,"size":1,"condition":115,"price":516.6282,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55498656,"bid_size":315,"bid_exchange":29,"bid":106.94,"bid_condition":0,"ask_size":138,"ask_exchange":29,"ask":106.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55498755,"open":102.16,"high":116.11,"low":92.11,"close":106.95,"volume":105014840,"count":865850,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55498755,"sequence":41910158,"size":1,"condition":115,"price":106.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"quote":{"ms_of_day":55498069,"bid_size":101,"bid_exchange":29,"bid":213.61,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":213.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"ohlc":{"ms_of_day":55498756,"open":207.51,"high":247.07,"low":196.33,"close":213.63,"volume":3847272,"count":104781,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"trade":{"ms_of_day":55498756,"sequence":41910159,"size":3,"condition":115,"price":213.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55494341,"bid_size":51,"bid_exchange":29,"bid":516.43,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":516.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55498756,"open":476.0,"high":525.81,"low":460.0,"close":516.65,"volume":6857117,"count":145352,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55498756,"sequence":41910160,"size":1,"condition":115,"price":516.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"quote":{"ms_of_day":55491117,"bid_size":5,"bid_exchange":29,"bid":218.67,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":218.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"ohlc":{"ms_of_day":55498756,"open":241.99,"high":246.99,"low":195.7,"close":218.83,"volume":10328483,"count":185255,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"trade":{"ms_of_day":55498756,"sequence":41910161,"size":1,"condition":115,"price":218.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUS"},"quote":{"ms_of_day":55487802,"bid_size":278,"bid_exchange":29,"bid":13.89,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":13.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUS"},"ohlc":{"ms_of_day":55498760,"open":14.66,"high":14.87,"low":12.7,"close":13.886,"volume":1000173,"count":20437,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUS"},"trade":{"ms_of_day":55498760,"sequence":41910170,"size":100,"condition":4,"price":13.8868,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55498647,"bid_size":35119,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":5315,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55498759,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697778221,"count":1313771,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55498759,"sequence":41910163,"size":5000,"condition":0,"price":11.0656,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FERG"},"quote":{"ms_of_day":55481539,"bid_size":91,"bid_exchange":29,"bid":163.34,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":163.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FERG"},"ohlc":{"ms_of_day":55498763,"open":172.3,"high":176.92,"low":154.84,"close":163.35,"volume":10280037,"count":112239,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FERG"},"trade":{"ms_of_day":55498763,"sequence":41910172,"size":12,"condition":115,"price":163.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55498760,"bid_size":25,"bid_exchange":29,"bid":15.76,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":15.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55498760,"open":3.71,"high":20.74,"low":3.31,"close":15.81,"volume":74657494,"count":467193,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55498760,"sequence":41910168,"size":10,"condition":115,"price":15.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55498754,"bid_size":359,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":496,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55498765,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41008018,"count":359391,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55498765,"sequence":41910177,"size":4,"condition":115,"price":37.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55498760,"bid_size":25,"bid_exchange":29,"bid":15.76,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":15.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55498760,"open":3.71,"high":20.74,"low":3.31,"close":15.81,"volume":74657499,"count":467194,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55498760,"sequence":41910169,"size":5,"condition":115,"price":15.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"quote":{"ms_of_day":55488742,"bid_size":905,"bid_exchange":29,"bid":17.9,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":17.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"ohlc":{"ms_of_day":55498759,"open":16.96,"high":18.302,"low":16.0,"close":17.91,"volume":12995109,"count":138599,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"trade":{"ms_of_day":55498759,"sequence":41910164,"size":2,"condition":115,"price":17.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"quote":{"ms_of_day":55488742,"bid_size":905,"bid_exchange":29,"bid":17.9,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":17.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"ohlc":{"ms_of_day":55498759,"open":16.96,"high":18.302,"low":16.0,"close":17.91,"volume":12995110,"count":138600,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"trade":{"ms_of_day":55498759,"sequence":41910165,"size":1,"condition":115,"price":17.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"quote":{"ms_of_day":55488742,"bid_size":905,"bid_exchange":29,"bid":17.9,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":17.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"ohlc":{"ms_of_day":55498759,"open":16.96,"high":18.302,"low":16.0,"close":17.91,"volume":12995112,"count":138601,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"trade":{"ms_of_day":55498759,"sequence":41910166,"size":2,"condition":115,"price":17.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMD"},"quote":{"ms_of_day":55498766,"bid_size":309,"bid_exchange":29,"bid":223.13,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":223.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMD"},"ohlc":{"ms_of_day":55498767,"open":216.7,"high":237.05,"low":216.14,"close":223.27,"volume":1122484,"count":30346,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMD"},"trade":{"ms_of_day":55498767,"sequence":41910178,"size":5,"condition":115,"price":223.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"quote":{"ms_of_day":55488742,"bid_size":905,"bid_exchange":29,"bid":17.9,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":17.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"ohlc":{"ms_of_day":55498759,"open":16.96,"high":18.302,"low":16.0,"close":17.91,"volume":12995114,"count":138602,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"trade":{"ms_of_day":55498759,"sequence":41910167,"size":2,"condition":115,"price":17.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55498554,"bid_size":275,"bid_exchange":29,"bid":48.26,"bid_condition":0,"ask_size":675,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55498762,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18909886,"count":193427,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55498762,"sequence":41910171,"size":5,"condition":115,"price":48.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMF"},"quote":{"ms_of_day":55481850,"bid_size":105,"bid_exchange":29,"bid":51.0,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":51.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMF"},"ohlc":{"ms_of_day":55498767,"open":48.11,"high":51.55,"low":48.11,"close":51.02,"volume":824922,"count":15671,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMF"},"trade":{"ms_of_day":55498767,"sequence":41910179,"size":16,"condition":115,"price":51.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55498634,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":2427,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55498764,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241426601,"count":411963,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55498764,"sequence":41910173,"size":100,"condition":0,"price":24.9769,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"quote":{"ms_of_day":55498521,"bid_size":2584,"bid_exchange":29,"bid":11.76,"bid_condition":0,"ask_size":701,"ask_exchange":29,"ask":11.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"ohlc":{"ms_of_day":55498764,"open":11.53,"high":12.05,"low":11.28,"close":11.75,"volume":38804317,"count":147657,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"trade":{"ms_of_day":55498764,"sequence":41910174,"size":13,"condition":96,"price":11.7576,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSR"},"quote":{"ms_of_day":55495949,"bid_size":12,"bid_exchange":29,"bid":68.7,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":68.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSR"},"ohlc":{"ms_of_day":55498764,"open":69.0,"high":71.9,"low":65.0,"close":68.74,"volume":6260464,"count":84674,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSR"},"trade":{"ms_of_day":55498764,"sequence":41910175,"size":1,"condition":115,"price":68.7452,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLT"},"quote":{"ms_of_day":55371545,"bid_size":965,"bid_exchange":29,"bid":0.5429,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":0.5496,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLT"},"ohlc":{"ms_of_day":55498764,"open":0.4819,"high":0.6,"low":0.4604,"close":0.5492,"volume":9249147,"count":16721,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLT"},"trade":{"ms_of_day":55498764,"sequence":41910176,"size":27,"condition":115,"price":0.5492,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"quote":{"ms_of_day":55498635,"bid_size":1420,"bid_exchange":29,"bid":77.63,"bid_condition":0,"ask_size":354,"ask_exchange":29,"ask":77.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"ohlc":{"ms_of_day":55498768,"open":79.28,"high":81.16,"low":76.7,"close":77.56,"volume":17326712,"count":153279,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"trade":{"ms_of_day":55498768,"sequence":41910182,"size":100,"condition":4,"price":77.5697,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMD"},"quote":{"ms_of_day":55494868,"bid_size":300,"bid_exchange":29,"bid":17.01,"bid_condition":0,"ask_size":654,"ask_exchange":29,"ask":17.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMD"},"ohlc":{"ms_of_day":55498770,"open":17.9,"high":20.05,"low":16.73,"close":17.02,"volume":6818070,"count":77756,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMD"},"trade":{"ms_of_day":55498770,"sequence":41910184,"size":2,"condition":115,"price":17.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55498319,"bid_size":147,"bid_exchange":29,"bid":173.46,"bid_condition":0,"ask_size":252,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55498771,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175715933,"count":1514942,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55498771,"sequence":41910187,"size":400,"condition":0,"price":173.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"quote":{"ms_of_day":55492152,"bid_size":375,"bid_exchange":29,"bid":35.18,"bid_condition":0,"ask_size":197,"ask_exchange":29,"ask":35.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"ohlc":{"ms_of_day":55498772,"open":34.02,"high":35.92,"low":31.8,"close":35.19,"volume":4923220,"count":59905,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"trade":{"ms_of_day":55498772,"sequence":41910189,"size":5,"condition":115,"price":35.1931,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"quote":{"ms_of_day":55498316,"bid_size":1401,"bid_exchange":29,"bid":16.01,"bid_condition":0,"ask_size":1753,"ask_exchange":29,"ask":16.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"ohlc":{"ms_of_day":55498773,"open":20.0,"high":21.58,"low":14.31,"close":16.01,"volume":130000430,"count":603678,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"trade":{"ms_of_day":55498773,"sequence":41910190,"size":13,"condition":115,"price":16.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55498643,"bid_size":300,"bid_exchange":29,"bid":523.66,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55498777,"open":546.43,"high":562.43,"low":482.2,"close":523.68,"volume":36596952,"count":1629799,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55498777,"sequence":41910195,"size":34,"condition":115,"price":523.6888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55498643,"bid_size":300,"bid_exchange":29,"bid":523.66,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55498778,"open":546.43,"high":562.43,"low":482.2,"close":523.68,"volume":36596953,"count":1629800,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55498778,"sequence":41910212,"size":1,"condition":115,"price":523.6862,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55498767,"bid_size":25,"bid_exchange":29,"bid":15.76,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":15.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55498767,"open":3.71,"high":20.74,"low":3.31,"close":15.81,"volume":74657501,"count":467195,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55498767,"sequence":41910180,"size":2,"condition":115,"price":15.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"quote":{"ms_of_day":55495883,"bid_size":45,"bid_exchange":29,"bid":28.84,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":28.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"ohlc":{"ms_of_day":55498770,"open":28.97,"high":30.386,"low":27.78,"close":28.845,"volume":32008920,"count":131649,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"trade":{"ms_of_day":55498770,"sequence":41910186,"size":2,"condition":115,"price":28.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55498767,"bid_size":25,"bid_exchange":29,"bid":15.76,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":15.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55498767,"open":3.71,"high":20.74,"low":3.31,"close":15.81,"volume":74657502,"count":467196,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55498767,"sequence":41910181,"size":1,"condition":115,"price":15.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55498754,"bid_size":359,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":496,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55498770,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41008118,"count":359392,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55498770,"sequence":41910183,"size":100,"condition":0,"price":37.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55495676,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55498770,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76935659,"count":831254,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55498770,"sequence":41910185,"size":9,"condition":115,"price":75.052,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"quote":{"ms_of_day":55494268,"bid_size":1561,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"ohlc":{"ms_of_day":55498771,"open":5.05,"high":5.73,"low":5.05,"close":5.615,"volume":5992519,"count":62965,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"trade":{"ms_of_day":55498771,"sequence":41910188,"size":100,"condition":4,"price":5.6154,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"quote":{"ms_of_day":55498747,"bid_size":1071,"bid_exchange":29,"bid":20.58,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":20.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"ohlc":{"ms_of_day":55498773,"open":20.37,"high":21.23,"low":18.81,"close":20.58,"volume":20421526,"count":161505,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"trade":{"ms_of_day":55498773,"sequence":41910191,"size":100,"condition":0,"price":20.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"quote":{"ms_of_day":55498685,"bid_size":2802,"bid_exchange":29,"bid":49.64,"bid_condition":0,"ask_size":3500,"ask_exchange":29,"ask":49.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"ohlc":{"ms_of_day":55498774,"open":46.85,"high":49.86,"low":45.38,"close":49.64,"volume":93312042,"count":453617,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"trade":{"ms_of_day":55498774,"sequence":41910192,"size":200,"condition":0,"price":49.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498636,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498775,"open":275.25,"high":391.03,"low":168.5,"close":279.02,"volume":581406433,"count":6833784,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498775,"sequence":41910193,"size":100,"condition":0,"price":279.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55498639,"bid_size":335,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55498778,"open":44.62,"high":50.36,"low":35.91,"close":44.7,"volume":199535920,"count":983599,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55498778,"sequence":41910210,"size":2000,"condition":0,"price":44.7098,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"quote":{"ms_of_day":55492106,"bid_size":2,"bid_exchange":29,"bid":18.01,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":18.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"ohlc":{"ms_of_day":55498777,"open":27.12,"high":27.12,"low":17.1,"close":18.08,"volume":5292969,"count":46516,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYRN"},"trade":{"ms_of_day":55498777,"sequence":41910194,"size":3,"condition":115,"price":18.0855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498777,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498777,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581406533,"count":6833785,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498777,"sequence":41910196,"size":100,"condition":95,"price":279.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPN"},"quote":{"ms_of_day":55495362,"bid_size":115,"bid_exchange":29,"bid":99.4,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":99.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPN"},"ohlc":{"ms_of_day":55498777,"open":102.54,"high":104.73,"low":93.42,"close":99.41,"volume":7302753,"count":112560,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPN"},"trade":{"ms_of_day":55498777,"sequence":41910204,"size":1,"condition":115,"price":99.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498777,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498777,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581406633,"count":6833786,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498777,"sequence":41910197,"size":100,"condition":0,"price":279.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPN"},"quote":{"ms_of_day":55495362,"bid_size":115,"bid_exchange":29,"bid":99.4,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":99.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPN"},"ohlc":{"ms_of_day":55498778,"open":102.54,"high":104.73,"low":93.42,"close":99.41,"volume":7302853,"count":112561,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPN"},"trade":{"ms_of_day":55498778,"sequence":41910206,"size":100,"condition":0,"price":99.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498777,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498777,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581406634,"count":6833787,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498777,"sequence":41910198,"size":1,"condition":115,"price":279.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RH"},"quote":{"ms_of_day":55487002,"bid_size":6,"bid_exchange":29,"bid":247.02,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":247.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RH"},"ohlc":{"ms_of_day":55498778,"open":280.01,"high":301.27,"low":214.05,"close":247.43,"volume":4810279,"count":132715,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RH"},"trade":{"ms_of_day":55498778,"sequence":41910208,"size":1,"condition":115,"price":247.4336,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498777,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498777,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581406635,"count":6833788,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498777,"sequence":41910199,"size":1,"condition":115,"price":279.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498777,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498777,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581406734,"count":6833789,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498777,"sequence":41910200,"size":99,"condition":115,"price":279.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498777,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498777,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581406934,"count":6833790,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498777,"sequence":41910201,"size":200,"condition":0,"price":279.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498777,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498777,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581407033,"count":6833791,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498777,"sequence":41910202,"size":99,"condition":115,"price":279.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498777,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498777,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581407133,"count":6833792,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498777,"sequence":41910203,"size":100,"condition":0,"price":279.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498777,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498778,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581407134,"count":6833793,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498778,"sequence":41910205,"size":1,"condition":115,"price":279.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498777,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498778,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581407233,"count":6833794,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498778,"sequence":41910207,"size":99,"condition":115,"price":279.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"quote":{"ms_of_day":55470500,"bid_size":83,"bid_exchange":29,"bid":105.58,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":105.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"ohlc":{"ms_of_day":55498778,"open":104.47,"high":109.5,"low":100.72,"close":105.59,"volume":7008797,"count":131663,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"trade":{"ms_of_day":55498778,"sequence":41910209,"size":10,"condition":115,"price":105.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498777,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498778,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581407433,"count":6833795,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498778,"sequence":41910211,"size":200,"condition":0,"price":279.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498778,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498780,"open":275.25,"high":391.03,"low":168.5,"close":279.0,"volume":581407533,"count":6833796,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498780,"sequence":41910213,"size":100,"condition":0,"price":279.0025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498778,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498780,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581407545,"count":6833797,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498780,"sequence":41910214,"size":12,"condition":115,"price":279.0498,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498778,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498780,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581407645,"count":6833798,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498780,"sequence":41910215,"size":100,"condition":0,"price":279.04,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498778,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498780,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581407745,"count":6833799,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498780,"sequence":41910216,"size":100,"condition":95,"price":278.995,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498778,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498780,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581407845,"count":6833800,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498780,"sequence":41910217,"size":100,"condition":95,"price":279.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498778,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498780,"open":275.25,"high":391.03,"low":168.5,"close":279.02,"volume":581407945,"count":6833801,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498780,"sequence":41910218,"size":100,"condition":0,"price":279.0225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498778,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498781,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581407970,"count":6833802,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498781,"sequence":41910219,"size":25,"condition":115,"price":279.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498778,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498781,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581408170,"count":6833803,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498781,"sequence":41910220,"size":200,"condition":0,"price":279.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498778,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498781,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581408270,"count":6833804,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498781,"sequence":41910221,"size":100,"condition":0,"price":279.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498778,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498781,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581408420,"count":6833805,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498781,"sequence":41910222,"size":150,"condition":0,"price":279.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498778,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498781,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581408470,"count":6833806,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498781,"sequence":41910223,"size":50,"condition":115,"price":279.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDS"},"quote":{"ms_of_day":55409148,"bid_size":100,"bid_exchange":29,"bid":36.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":36.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDS"},"ohlc":{"ms_of_day":55498781,"open":37.45,"high":38.19,"low":35.49,"close":36.615,"volume":123211,"count":1704,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDS"},"trade":{"ms_of_day":55498781,"sequence":41910224,"size":1,"condition":115,"price":36.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498778,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498781,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581408570,"count":6833807,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498781,"sequence":41910225,"size":100,"condition":0,"price":278.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498778,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498781,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581408770,"count":6833808,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498781,"sequence":41910226,"size":200,"condition":0,"price":279.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498781,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":93,"ask_exchange":29,"ask":279.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498781,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581408870,"count":6833809,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498781,"sequence":41910227,"size":100,"condition":0,"price":279.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498781,"bid_size":100,"bid_exchange":29,"bid":279.0,"bid_condition":0,"ask_size":93,"ask_exchange":29,"ask":279.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498781,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581409070,"count":6833810,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498781,"sequence":41910228,"size":200,"condition":95,"price":279.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498781,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":93,"ask_exchange":29,"ask":279.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498781,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581409080,"count":6833811,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498781,"sequence":41910229,"size":10,"condition":115,"price":279.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498781,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":93,"ask_exchange":29,"ask":279.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498782,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581409280,"count":6833812,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498782,"sequence":41910230,"size":200,"condition":0,"price":279.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"quote":{"ms_of_day":55490273,"bid_size":3978,"bid_exchange":29,"bid":17.21,"bid_condition":0,"ask_size":1259,"ask_exchange":29,"ask":17.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"ohlc":{"ms_of_day":55498782,"open":16.14,"high":17.33,"low":15.89,"close":17.215,"volume":41364714,"count":157677,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"trade":{"ms_of_day":55498782,"sequence":41910233,"size":100,"condition":0,"price":17.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498781,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":93,"ask_exchange":29,"ask":279.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498782,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581409480,"count":6833813,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498782,"sequence":41910231,"size":200,"condition":0,"price":279.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498781,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":93,"ask_exchange":29,"ask":279.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498782,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581409490,"count":6833814,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498782,"sequence":41910232,"size":10,"condition":115,"price":279.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498782,"bid_size":85,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498782,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581409690,"count":6833815,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498782,"sequence":41910234,"size":200,"condition":0,"price":279.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55498783,"bid_size":300,"bid_exchange":29,"bid":523.66,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":523.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55498783,"open":546.43,"high":562.43,"low":482.2,"close":523.69,"volume":36596954,"count":1629801,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55498783,"sequence":41910240,"size":1,"condition":115,"price":523.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55498783,"bid_size":527,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55498783,"open":124.56,"high":149.019,"low":87.514,"close":112.775,"volume":1947820351,"count":10741941,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55498783,"sequence":41910241,"size":100,"condition":0,"price":112.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498782,"bid_size":200,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498782,"open":275.25,"high":391.03,"low":168.5,"close":279.06,"volume":581409710,"count":6833816,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498782,"sequence":41910235,"size":20,"condition":115,"price":279.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55498783,"bid_size":527,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55498783,"open":124.56,"high":149.019,"low":87.514,"close":112.775,"volume":1947820451,"count":10741942,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55498783,"sequence":41910242,"size":100,"condition":0,"price":112.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498782,"bid_size":200,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498782,"open":275.25,"high":391.03,"low":168.5,"close":279.06,"volume":581409750,"count":6833817,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498782,"sequence":41910236,"size":40,"condition":115,"price":279.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55498783,"bid_size":527,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55498784,"open":124.56,"high":149.019,"low":87.514,"close":112.775,"volume":1947820551,"count":10741943,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55498784,"sequence":41910244,"size":100,"condition":0,"price":112.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498782,"bid_size":200,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498782,"open":275.25,"high":391.03,"low":168.5,"close":279.06,"volume":581409783,"count":6833818,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498782,"sequence":41910237,"size":33,"condition":115,"price":279.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"quote":{"ms_of_day":55490273,"bid_size":3978,"bid_exchange":29,"bid":17.21,"bid_condition":0,"ask_size":1259,"ask_exchange":29,"ask":17.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"ohlc":{"ms_of_day":55498785,"open":16.14,"high":17.33,"low":15.89,"close":17.215,"volume":41364814,"count":157678,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"trade":{"ms_of_day":55498785,"sequence":41910249,"size":100,"condition":0,"price":17.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55498783,"bid_size":527,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55498785,"open":124.56,"high":149.019,"low":87.514,"close":112.775,"volume":1947820651,"count":10741944,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55498785,"sequence":41910248,"size":100,"condition":0,"price":112.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55498694,"bid_size":3116,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":6689,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55498785,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138497057,"count":495068,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55498785,"sequence":41910250,"size":200,"condition":0,"price":13.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"quote":{"ms_of_day":55497202,"bid_size":910,"bid_exchange":29,"bid":2.3,"bid_condition":0,"ask_size":1489,"ask_exchange":29,"ask":2.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"ohlc":{"ms_of_day":55498784,"open":2.88,"high":3.25,"low":2.28,"close":2.3,"volume":11536763,"count":20304,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECX"},"trade":{"ms_of_day":55498784,"sequence":41910245,"size":852,"condition":0,"price":2.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498784,"bid_size":155,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":279.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498784,"open":275.25,"high":391.03,"low":168.5,"close":279.08,"volume":581409790,"count":6833819,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498784,"sequence":41910246,"size":7,"condition":115,"price":279.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55498785,"bid_size":51588,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":1215,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55498785,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697778421,"count":1313772,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55498785,"sequence":41910251,"size":200,"condition":95,"price":11.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55498785,"bid_size":51588,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":1215,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55498785,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697778821,"count":1313773,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55498785,"sequence":41910252,"size":400,"condition":95,"price":11.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55498782,"bid_size":950,"bid_exchange":29,"bid":484.56,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":484.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55498782,"open":474.23,"high":526.08,"low":451.49,"close":484.57,"volume":155952175,"count":1529445,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55498782,"sequence":41910238,"size":35,"condition":115,"price":484.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498784,"bid_size":155,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":279.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498786,"open":275.25,"high":391.03,"low":168.5,"close":279.09,"volume":581409890,"count":6833820,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498786,"sequence":41910255,"size":100,"condition":95,"price":279.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55498783,"bid_size":70,"bid_exchange":29,"bid":484.57,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":484.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55498783,"open":474.23,"high":526.08,"low":451.49,"close":484.57,"volume":155952240,"count":1529446,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55498783,"sequence":41910239,"size":65,"condition":115,"price":484.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"quote":{"ms_of_day":55495258,"bid_size":400,"bid_exchange":29,"bid":15.23,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"ohlc":{"ms_of_day":55498787,"open":15.28,"high":19.25,"low":14.5,"close":15.24,"volume":17778103,"count":158735,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"trade":{"ms_of_day":55498787,"sequence":41910260,"size":25,"condition":115,"price":15.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498787,"bid_size":200,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498787,"open":275.25,"high":391.03,"low":168.5,"close":279.09,"volume":581409965,"count":6833821,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498787,"sequence":41910261,"size":75,"condition":115,"price":279.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498787,"bid_size":200,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498787,"open":275.25,"high":391.03,"low":168.5,"close":279.1,"volume":581410065,"count":6833822,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498787,"sequence":41910262,"size":100,"condition":95,"price":279.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"quote":{"ms_of_day":55495258,"bid_size":400,"bid_exchange":29,"bid":15.23,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"ohlc":{"ms_of_day":55498787,"open":15.28,"high":19.25,"low":14.5,"close":15.24,"volume":17778128,"count":158736,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"trade":{"ms_of_day":55498787,"sequence":41910263,"size":25,"condition":115,"price":15.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55498783,"bid_size":435,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55498784,"open":44.62,"high":50.36,"low":35.91,"close":44.7,"volume":199535924,"count":983600,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55498784,"sequence":41910243,"size":4,"condition":115,"price":44.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"quote":{"ms_of_day":55495258,"bid_size":400,"bid_exchange":29,"bid":15.23,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"ohlc":{"ms_of_day":55498788,"open":15.28,"high":19.25,"low":14.5,"close":15.24,"volume":17778153,"count":158737,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"trade":{"ms_of_day":55498788,"sequence":41910264,"size":25,"condition":115,"price":15.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55498785,"bid_size":7900,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":2400,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55498788,"open":60.8,"high":67.73,"low":59.78,"close":63.455,"volume":248652517,"count":1137618,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55498788,"sequence":41910265,"size":1000,"condition":0,"price":63.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VALE"},"quote":{"ms_of_day":55496629,"bid_size":16705,"bid_exchange":29,"bid":10.17,"bid_condition":0,"ask_size":38359,"ask_exchange":29,"ask":10.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VALE"},"ohlc":{"ms_of_day":55498785,"open":9.47,"high":10.32,"low":9.39,"close":10.17,"volume":57618490,"count":103195,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VALE"},"trade":{"ms_of_day":55498785,"sequence":41910247,"size":100,"condition":0,"price":10.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498788,"bid_size":155,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":279.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498788,"open":275.25,"high":391.03,"low":168.5,"close":279.11,"volume":581410090,"count":6833823,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498788,"sequence":41910267,"size":25,"condition":115,"price":279.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498788,"bid_size":155,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":279.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498788,"open":275.25,"high":391.03,"low":168.5,"close":279.11,"volume":581410100,"count":6833824,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498788,"sequence":41910268,"size":10,"condition":115,"price":279.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"quote":{"ms_of_day":55495258,"bid_size":400,"bid_exchange":29,"bid":15.23,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"ohlc":{"ms_of_day":55498788,"open":15.28,"high":19.25,"low":14.5,"close":15.24,"volume":17778178,"count":158738,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"trade":{"ms_of_day":55498788,"sequence":41910269,"size":25,"condition":115,"price":15.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"quote":{"ms_of_day":55495258,"bid_size":400,"bid_exchange":29,"bid":15.23,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"ohlc":{"ms_of_day":55498788,"open":15.28,"high":19.25,"low":14.5,"close":15.24,"volume":17778203,"count":158739,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"trade":{"ms_of_day":55498788,"sequence":41910270,"size":25,"condition":115,"price":15.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"quote":{"ms_of_day":55495258,"bid_size":400,"bid_exchange":29,"bid":15.23,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"ohlc":{"ms_of_day":55498788,"open":15.28,"high":19.25,"low":14.5,"close":15.24,"volume":17778228,"count":158740,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"trade":{"ms_of_day":55498788,"sequence":41910271,"size":25,"condition":115,"price":15.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"quote":{"ms_of_day":55495258,"bid_size":400,"bid_exchange":29,"bid":15.23,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"ohlc":{"ms_of_day":55498788,"open":15.28,"high":19.25,"low":14.5,"close":15.24,"volume":17778253,"count":158741,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"trade":{"ms_of_day":55498788,"sequence":41910272,"size":25,"condition":115,"price":15.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498789,"bid_size":200,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":279.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498789,"open":275.25,"high":391.03,"low":168.5,"close":279.13,"volume":581410106,"count":6833825,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498789,"sequence":41910273,"size":6,"condition":115,"price":279.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498789,"bid_size":200,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":279.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498789,"open":275.25,"high":391.03,"low":168.5,"close":279.13,"volume":581410116,"count":6833826,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498789,"sequence":41910274,"size":10,"condition":115,"price":279.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498789,"bid_size":200,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":279.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498789,"open":275.25,"high":391.03,"low":168.5,"close":279.13,"volume":581410136,"count":6833827,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498789,"sequence":41910275,"size":20,"condition":115,"price":279.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55498789,"bid_size":48414,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":15408,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55498789,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697778921,"count":1313774,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55498789,"sequence":41910276,"size":100,"condition":95,"price":11.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55498789,"bid_size":60014,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":15408,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55498789,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697780036,"count":1313775,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55498789,"sequence":41910277,"size":1115,"condition":0,"price":11.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498789,"bid_size":135,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":279.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498789,"open":275.25,"high":391.03,"low":168.5,"close":279.09,"volume":581410139,"count":6833828,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498789,"sequence":41910278,"size":3,"condition":115,"price":279.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"quote":{"ms_of_day":55495258,"bid_size":400,"bid_exchange":29,"bid":15.23,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"ohlc":{"ms_of_day":55498789,"open":15.28,"high":19.25,"low":14.5,"close":15.24,"volume":17778278,"count":158742,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"trade":{"ms_of_day":55498789,"sequence":41910279,"size":25,"condition":115,"price":15.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498789,"bid_size":155,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":279.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498789,"open":275.25,"high":391.03,"low":168.5,"close":279.11,"volume":581410178,"count":6833829,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498789,"sequence":41910281,"size":39,"condition":115,"price":279.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFRC"},"quote":{"ms_of_day":55478220,"bid_size":45,"bid_exchange":29,"bid":49.73,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":49.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFRC"},"ohlc":{"ms_of_day":55498786,"open":48.78,"high":51.43,"low":48.02,"close":49.81,"volume":235731,"count":8044,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFRC"},"trade":{"ms_of_day":55498786,"sequence":41910253,"size":1,"condition":115,"price":49.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498784,"bid_size":600,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":532,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498786,"open":41.93,"high":43.389,"low":35.03,"close":35.488,"volume":203301744,"count":1038861,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498786,"sequence":41910254,"size":500,"condition":0,"price":35.4888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTEK"},"quote":{"ms_of_day":55485437,"bid_size":428,"bid_exchange":29,"bid":29.54,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":29.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTEK"},"ohlc":{"ms_of_day":55498790,"open":29.7,"high":30.75,"low":28.51,"close":29.55,"volume":13569032,"count":103459,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTEK"},"trade":{"ms_of_day":55498790,"sequence":41910282,"size":1,"condition":115,"price":29.5551,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLR"},"quote":{"ms_of_day":55498786,"bid_size":1055,"bid_exchange":29,"bid":1.03,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":1.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLR"},"ohlc":{"ms_of_day":55498786,"open":0.7985,"high":1.2,"low":0.7448,"close":1.046,"volume":14703561,"count":21949,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLR"},"trade":{"ms_of_day":55498786,"sequence":41910256,"size":5200,"condition":0,"price":1.046,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVA"},"quote":{"ms_of_day":55497011,"bid_size":200,"bid_exchange":29,"bid":40.03,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":40.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVA"},"ohlc":{"ms_of_day":55498790,"open":36.01,"high":41.0,"low":36.01,"close":40.04,"volume":2937418,"count":41167,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVA"},"trade":{"ms_of_day":55498790,"sequence":41910283,"size":100,"condition":0,"price":40.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLR"},"quote":{"ms_of_day":55498786,"bid_size":1055,"bid_exchange":29,"bid":1.03,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":1.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLR"},"ohlc":{"ms_of_day":55498786,"open":0.7985,"high":1.2,"low":0.7448,"close":1.04,"volume":14707061,"count":21950,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLR"},"trade":{"ms_of_day":55498786,"sequence":41910257,"size":3500,"condition":0,"price":1.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLR"},"quote":{"ms_of_day":55498786,"bid_size":1055,"bid_exchange":29,"bid":1.03,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":1.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLR"},"ohlc":{"ms_of_day":55498787,"open":0.7985,"high":1.2,"low":0.7448,"close":1.046,"volume":14707161,"count":21951,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLR"},"trade":{"ms_of_day":55498787,"sequence":41910258,"size":100,"condition":0,"price":1.046,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLR"},"quote":{"ms_of_day":55498786,"bid_size":1055,"bid_exchange":29,"bid":1.03,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":1.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLR"},"ohlc":{"ms_of_day":55498787,"open":0.7985,"high":1.2,"low":0.7448,"close":1.04,"volume":14707261,"count":21952,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLR"},"trade":{"ms_of_day":55498787,"sequence":41910259,"size":100,"condition":0,"price":1.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498784,"bid_size":600,"bid_exchange":29,"bid":35.48,"bid_condition":0,"ask_size":532,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498788,"open":41.93,"high":43.389,"low":35.03,"close":35.49,"volume":203301746,"count":1038862,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498788,"sequence":41910266,"size":2,"condition":115,"price":35.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55498748,"bid_size":469,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":552,"ask_exchange":29,"ask":164.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55498789,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67058679,"count":839047,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55498789,"sequence":41910280,"size":10,"condition":115,"price":164.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"quote":{"ms_of_day":55493757,"bid_size":5,"bid_exchange":29,"bid":348.79,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":349.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"ohlc":{"ms_of_day":55498792,"open":341.7,"high":366.6,"low":300.0,"close":348.79,"volume":2139638,"count":39601,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"trade":{"ms_of_day":55498792,"sequence":41910284,"size":1,"condition":115,"price":348.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55498789,"bid_size":474,"bid_exchange":29,"bid":569.77,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55498793,"open":561.44,"high":604.52,"low":500.94,"close":569.79,"volume":467994360,"count":3986471,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55498793,"sequence":41910285,"size":500,"condition":0,"price":569.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROKU"},"quote":{"ms_of_day":55494213,"bid_size":164,"bid_exchange":29,"bid":77.42,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":77.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROKU"},"ohlc":{"ms_of_day":55498796,"open":80.05,"high":85.42,"low":66.27,"close":77.47,"volume":23430147,"count":250189,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROKU"},"trade":{"ms_of_day":55498796,"sequence":41910308,"size":8,"condition":115,"price":77.4724,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498793,"bid_size":179,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":279.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498793,"open":275.25,"high":391.03,"low":168.5,"close":279.11,"volume":581410239,"count":6833830,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498793,"sequence":41910286,"size":61,"condition":115,"price":279.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498793,"bid_size":179,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":279.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498793,"open":275.25,"high":391.03,"low":168.5,"close":279.14,"volume":581410339,"count":6833831,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498793,"sequence":41910287,"size":100,"condition":0,"price":279.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498793,"bid_size":179,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":279.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498793,"open":275.25,"high":391.03,"low":168.5,"close":279.14,"volume":581410353,"count":6833832,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498793,"sequence":41910288,"size":14,"condition":115,"price":279.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498794,"bid_size":204,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":279.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498794,"open":275.25,"high":391.03,"low":168.5,"close":279.09,"volume":581410383,"count":6833833,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498794,"sequence":41910289,"size":30,"condition":115,"price":279.095,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498794,"bid_size":204,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":279.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498794,"open":275.25,"high":391.03,"low":168.5,"close":279.11,"volume":581410483,"count":6833834,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498794,"sequence":41910290,"size":100,"condition":0,"price":279.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498794,"bid_size":204,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":279.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498794,"open":275.25,"high":391.03,"low":168.5,"close":279.14,"volume":581410644,"count":6833835,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498794,"sequence":41910291,"size":161,"condition":0,"price":279.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498794,"bid_size":204,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":279.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498794,"open":275.25,"high":391.03,"low":168.5,"close":279.14,"volume":581410744,"count":6833836,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498794,"sequence":41910292,"size":100,"condition":0,"price":279.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498794,"bid_size":204,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":279.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498794,"open":275.25,"high":391.03,"low":168.5,"close":279.14,"volume":581410753,"count":6833837,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498794,"sequence":41910293,"size":9,"condition":115,"price":279.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498795,"bid_size":179,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":279.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498795,"open":275.25,"high":391.03,"low":168.5,"close":279.09,"volume":581410783,"count":6833838,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498795,"sequence":41910294,"size":30,"condition":115,"price":279.095,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498795,"bid_size":179,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":279.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498795,"open":275.25,"high":391.03,"low":168.5,"close":279.14,"volume":581410853,"count":6833839,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498795,"sequence":41910295,"size":70,"condition":115,"price":279.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498795,"bid_size":179,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":279.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498795,"open":275.25,"high":391.03,"low":168.5,"close":279.14,"volume":581410933,"count":6833840,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498795,"sequence":41910296,"size":80,"condition":115,"price":279.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498795,"bid_size":179,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":279.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498795,"open":275.25,"high":391.03,"low":168.5,"close":279.14,"volume":581410943,"count":6833841,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498795,"sequence":41910297,"size":10,"condition":115,"price":279.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498795,"bid_size":179,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":279.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498795,"open":275.25,"high":391.03,"low":168.5,"close":279.14,"volume":581410968,"count":6833842,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498795,"sequence":41910298,"size":25,"condition":115,"price":279.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498795,"bid_size":179,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":279.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498795,"open":275.25,"high":391.03,"low":168.5,"close":279.14,"volume":581410973,"count":6833843,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498795,"sequence":41910299,"size":5,"condition":115,"price":279.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498795,"bid_size":179,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":279.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498795,"open":275.25,"high":391.03,"low":168.5,"close":279.14,"volume":581410974,"count":6833844,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498795,"sequence":41910300,"size":1,"condition":115,"price":279.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498795,"bid_size":179,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":279.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498795,"open":275.25,"high":391.03,"low":168.5,"close":279.14,"volume":581411149,"count":6833845,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498795,"sequence":41910301,"size":175,"condition":95,"price":279.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498795,"bid_size":179,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":279.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498795,"open":275.25,"high":391.03,"low":168.5,"close":279.14,"volume":581411249,"count":6833846,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498795,"sequence":41910302,"size":100,"condition":95,"price":279.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498795,"bid_size":179,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":279.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498795,"open":275.25,"high":391.03,"low":168.5,"close":279.15,"volume":581411299,"count":6833847,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498795,"sequence":41910303,"size":50,"condition":115,"price":279.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498795,"bid_size":179,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":279.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498795,"open":275.25,"high":391.03,"low":168.5,"close":279.15,"volume":581411353,"count":6833848,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498795,"sequence":41910304,"size":54,"condition":115,"price":279.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498796,"bid_size":100,"bid_exchange":29,"bid":279.07,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":279.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498796,"open":275.25,"high":391.03,"low":168.5,"close":279.15,"volume":581411399,"count":6833849,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498796,"sequence":41910305,"size":46,"condition":115,"price":279.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498796,"bid_size":100,"bid_exchange":29,"bid":279.07,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":279.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498796,"open":275.25,"high":391.03,"low":168.5,"close":279.15,"volume":581411424,"count":6833850,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498796,"sequence":41910306,"size":25,"condition":115,"price":279.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498796,"bid_size":100,"bid_exchange":29,"bid":279.07,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":279.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498796,"open":275.25,"high":391.03,"low":168.5,"close":279.15,"volume":581411444,"count":6833851,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498796,"sequence":41910307,"size":20,"condition":115,"price":279.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498796,"bid_size":100,"bid_exchange":29,"bid":279.07,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":279.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498796,"open":275.25,"high":391.03,"low":168.5,"close":279.11,"volume":581411445,"count":6833852,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498796,"sequence":41910309,"size":1,"condition":115,"price":279.11,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498796,"bid_size":100,"bid_exchange":29,"bid":279.07,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":279.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498796,"open":275.25,"high":391.03,"low":168.5,"close":279.1,"volume":581411470,"count":6833853,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498796,"sequence":41910310,"size":25,"condition":115,"price":279.1,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498796,"bid_size":155,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":279.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498796,"open":275.25,"high":391.03,"low":168.5,"close":279.07,"volume":581411570,"count":6833854,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498796,"sequence":41910311,"size":100,"condition":95,"price":279.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498798,"bid_size":35,"bid_exchange":29,"bid":279.07,"bid_condition":0,"ask_size":161,"ask_exchange":29,"ask":279.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498798,"open":275.25,"high":391.03,"low":168.5,"close":279.1,"volume":581411595,"count":6833855,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498798,"sequence":41910314,"size":25,"condition":115,"price":279.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498798,"bid_size":35,"bid_exchange":29,"bid":279.07,"bid_condition":0,"ask_size":161,"ask_exchange":29,"ask":279.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498798,"open":275.25,"high":391.03,"low":168.5,"close":279.08,"volume":581411605,"count":6833856,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498798,"sequence":41910315,"size":10,"condition":115,"price":279.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498798,"bid_size":65,"bid_exchange":29,"bid":279.07,"bid_condition":0,"ask_size":161,"ask_exchange":29,"ask":279.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498798,"open":275.25,"high":391.03,"low":168.5,"close":279.1,"volume":581411630,"count":6833857,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498798,"sequence":41910316,"size":25,"condition":115,"price":279.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55491766,"bid_size":33,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55498796,"open":1048.5,"high":1064.28,"low":887.0,"close":942.11,"volume":12980306,"count":571252,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55498796,"sequence":41910312,"size":3,"condition":115,"price":942.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498798,"bid_size":65,"bid_exchange":29,"bid":279.07,"bid_condition":0,"ask_size":161,"ask_exchange":29,"ask":279.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498798,"open":275.25,"high":391.03,"low":168.5,"close":279.12,"volume":581411632,"count":6833858,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498798,"sequence":41910317,"size":2,"condition":115,"price":279.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498798,"bid_size":165,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":161,"ask_exchange":29,"ask":279.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498798,"open":275.25,"high":391.03,"low":168.5,"close":279.15,"volume":581411732,"count":6833859,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498798,"sequence":41910318,"size":100,"condition":95,"price":279.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"quote":{"ms_of_day":55498797,"bid_size":100,"bid_exchange":29,"bid":204.82,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":204.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"ohlc":{"ms_of_day":55498797,"open":216.58,"high":220.33,"low":192.6,"close":204.85,"volume":13696868,"count":188005,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"trade":{"ms_of_day":55498797,"sequence":41910313,"size":1,"condition":115,"price":204.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498798,"bid_size":165,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":161,"ask_exchange":29,"ask":279.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498798,"open":275.25,"high":391.03,"low":168.5,"close":279.15,"volume":581411757,"count":6833860,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498798,"sequence":41910319,"size":25,"condition":115,"price":279.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498798,"bid_size":165,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":161,"ask_exchange":29,"ask":279.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498798,"open":275.25,"high":391.03,"low":168.5,"close":279.16,"volume":581411793,"count":6833861,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498798,"sequence":41910320,"size":36,"condition":115,"price":279.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498798,"bid_size":165,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":161,"ask_exchange":29,"ask":279.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498799,"open":275.25,"high":391.03,"low":168.5,"close":279.16,"volume":581411892,"count":6833862,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498799,"sequence":41910321,"size":99,"condition":115,"price":279.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55498644,"bid_size":10,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55498802,"open":396.67,"high":422.54,"low":362.97,"close":392.18,"volume":111081819,"count":1560135,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55498802,"sequence":41910323,"size":10,"condition":115,"price":392.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"quote":{"ms_of_day":55490273,"bid_size":3978,"bid_exchange":29,"bid":17.21,"bid_condition":0,"ask_size":1259,"ask_exchange":29,"ask":17.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"ohlc":{"ms_of_day":55498801,"open":16.14,"high":17.33,"low":15.89,"close":17.215,"volume":41364824,"count":157679,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"trade":{"ms_of_day":55498801,"sequence":41910322,"size":10,"condition":115,"price":17.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CINF"},"quote":{"ms_of_day":55494516,"bid_size":20,"bid_exchange":29,"bid":147.51,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":147.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CINF"},"ohlc":{"ms_of_day":55498805,"open":146.98,"high":151.0,"low":140.89,"close":147.56,"volume":4106035,"count":68473,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CINF"},"trade":{"ms_of_day":55498805,"sequence":41910328,"size":5,"condition":115,"price":147.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"quote":{"ms_of_day":55492434,"bid_size":1,"bid_exchange":29,"bid":309.43,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":309.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"ohlc":{"ms_of_day":55498803,"open":346.51,"high":389.38,"low":291.42,"close":309.41,"volume":20141767,"count":370210,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"trade":{"ms_of_day":55498803,"sequence":41910324,"size":2,"condition":115,"price":309.4169,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55496846,"bid_size":8,"bid_exchange":29,"bid":209.2,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55498804,"open":196.11,"high":212.69,"low":191.51,"close":209.25,"volume":4673630,"count":89887,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55498804,"sequence":41910325,"size":3,"condition":115,"price":209.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55496846,"bid_size":8,"bid_exchange":29,"bid":209.2,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55498804,"open":196.11,"high":212.69,"low":191.51,"close":209.25,"volume":4673633,"count":89888,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55498804,"sequence":41910326,"size":3,"condition":115,"price":209.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"quote":{"ms_of_day":55496442,"bid_size":200,"bid_exchange":29,"bid":6.42,"bid_condition":0,"ask_size":562,"ask_exchange":29,"ask":6.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"ohlc":{"ms_of_day":55498805,"open":5.82,"high":6.99,"low":5.75,"close":6.425,"volume":2258786,"count":30502,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"trade":{"ms_of_day":55498805,"sequence":41910327,"size":157,"condition":0,"price":6.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBHC"},"quote":{"ms_of_day":55484929,"bid_size":114,"bid_exchange":29,"bid":39.57,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":39.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBHC"},"ohlc":{"ms_of_day":55498811,"open":41.2,"high":41.58,"low":38.02,"close":39.6,"volume":1057589,"count":21413,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBHC"},"trade":{"ms_of_day":55498811,"sequence":41910346,"size":90,"condition":115,"price":39.605,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55498807,"bid_size":8,"bid_exchange":29,"bid":209.2,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55498807,"open":196.11,"high":212.69,"low":191.51,"close":209.27,"volume":4673637,"count":89889,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55498807,"sequence":41910331,"size":4,"condition":115,"price":209.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTVE"},"quote":{"ms_of_day":55496843,"bid_size":1394,"bid_exchange":29,"bid":17.96,"bid_condition":0,"ask_size":1227,"ask_exchange":29,"ask":17.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTVE"},"ohlc":{"ms_of_day":55498813,"open":17.86,"high":18.04,"low":17.83,"close":17.96,"volume":2784638,"count":22092,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTVE"},"trade":{"ms_of_day":55498813,"sequence":41910349,"size":10,"condition":115,"price":17.965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55498807,"bid_size":8,"bid_exchange":29,"bid":209.2,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55498807,"open":196.11,"high":212.69,"low":191.51,"close":209.27,"volume":4673642,"count":89890,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55498807,"sequence":41910332,"size":5,"condition":115,"price":209.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55498807,"bid_size":8,"bid_exchange":29,"bid":209.2,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55498807,"open":196.11,"high":212.69,"low":191.51,"close":209.31,"volume":4673646,"count":89891,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55498807,"sequence":41910334,"size":4,"condition":115,"price":209.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498805,"bid_size":165,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498806,"open":275.25,"high":391.03,"low":168.5,"close":279.08,"volume":581411893,"count":6833863,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498806,"sequence":41910329,"size":1,"condition":115,"price":279.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55498807,"bid_size":8,"bid_exchange":29,"bid":209.2,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55498807,"open":196.11,"high":212.69,"low":191.51,"close":209.31,"volume":4673651,"count":89892,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55498807,"sequence":41910335,"size":5,"condition":115,"price":209.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55498797,"bid_size":2,"bid_exchange":29,"bid":91.76,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":91.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55498814,"open":75.63,"high":97.3,"low":73.45,"close":91.76,"volume":276978909,"count":1851832,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55498814,"sequence":41910350,"size":1,"condition":115,"price":91.768,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"quote":{"ms_of_day":55498805,"bid_size":184,"bid_exchange":29,"bid":133.58,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":133.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"ohlc":{"ms_of_day":55498808,"open":135.23,"high":137.25,"low":125.0,"close":133.6,"volume":9641455,"count":160015,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"trade":{"ms_of_day":55498808,"sequence":41910336,"size":1,"condition":115,"price":133.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55491410,"bid_size":200,"bid_exchange":29,"bid":180.12,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55498814,"open":161.79,"high":201.18,"low":145.45,"close":180.17,"volume":48934575,"count":699970,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55498814,"sequence":41910351,"size":1,"condition":115,"price":180.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55498601,"bid_size":2651,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1377,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55498807,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120300381,"count":1209679,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55498807,"sequence":41910330,"size":100,"condition":0,"price":224.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55498634,"bid_size":5690,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":2427,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55498810,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241426701,"count":411964,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55498810,"sequence":41910340,"size":100,"condition":0,"price":24.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECL"},"quote":{"ms_of_day":55469605,"bid_size":16,"bid_exchange":29,"bid":252.8,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":252.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECL"},"ohlc":{"ms_of_day":55498810,"open":267.5,"high":282.0,"low":247.8,"close":252.84,"volume":7442017,"count":158839,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECL"},"trade":{"ms_of_day":55498810,"sequence":41910343,"size":8,"condition":115,"price":252.8492,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55497532,"bid_size":211,"bid_exchange":29,"bid":211.01,"bid_condition":0,"ask_size":629,"ask_exchange":29,"ask":211.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55498807,"open":228.88,"high":267.72,"low":195.56,"close":211.15,"volume":29231337,"count":384839,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55498807,"sequence":41910333,"size":15,"condition":115,"price":211.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55497211,"bid_size":304,"bid_exchange":29,"bid":51.01,"bid_condition":0,"ask_size":286,"ask_exchange":29,"ask":51.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55498811,"open":55.1,"high":57.2,"low":47.2,"close":51.01,"volume":46378968,"count":461161,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55498811,"sequence":41910348,"size":1,"condition":115,"price":51.0188,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SERV"},"quote":{"ms_of_day":55497864,"bid_size":1575,"bid_exchange":29,"bid":6.82,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":6.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SERV"},"ohlc":{"ms_of_day":55498808,"open":8.27,"high":8.31,"low":6.45,"close":6.82,"volume":12212548,"count":91638,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SERV"},"trade":{"ms_of_day":55498808,"sequence":41910337,"size":700,"condition":0,"price":6.8299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"quote":{"ms_of_day":55490350,"bid_size":186,"bid_exchange":29,"bid":51.47,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":51.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"ohlc":{"ms_of_day":55498808,"open":50.67,"high":51.86,"low":45.01,"close":51.48,"volume":2206140,"count":49208,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"trade":{"ms_of_day":55498808,"sequence":41910338,"size":11,"condition":115,"price":51.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"quote":{"ms_of_day":55495801,"bid_size":5,"bid_exchange":29,"bid":273.39,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":273.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"ohlc":{"ms_of_day":55498808,"open":282.11,"high":299.5,"low":262.85,"close":273.52,"volume":15432311,"count":281364,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"trade":{"ms_of_day":55498808,"sequence":41910339,"size":1,"condition":115,"price":273.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"quote":{"ms_of_day":55496599,"bid_size":28,"bid_exchange":29,"bid":66.06,"bid_condition":0,"ask_size":268,"ask_exchange":29,"ask":66.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"ohlc":{"ms_of_day":55498810,"open":63.54,"high":68.49,"low":62.07,"close":66.06,"volume":11439754,"count":166732,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"trade":{"ms_of_day":55498810,"sequence":41910341,"size":4,"condition":115,"price":66.0673,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"quote":{"ms_of_day":55495801,"bid_size":5,"bid_exchange":29,"bid":273.39,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":273.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"ohlc":{"ms_of_day":55498810,"open":282.11,"high":299.5,"low":262.85,"close":273.52,"volume":15432313,"count":281365,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"trade":{"ms_of_day":55498810,"sequence":41910342,"size":2,"condition":115,"price":273.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"quote":{"ms_of_day":55490350,"bid_size":186,"bid_exchange":29,"bid":51.47,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":51.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"ohlc":{"ms_of_day":55498810,"open":50.67,"high":51.86,"low":45.01,"close":51.48,"volume":2206141,"count":49209,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"trade":{"ms_of_day":55498810,"sequence":41910344,"size":1,"condition":115,"price":51.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55498739,"bid_size":280,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":146,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55498811,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96551231,"count":849493,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55498811,"sequence":41910345,"size":12,"condition":115,"price":65.2925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55498795,"bid_size":120,"bid_exchange":29,"bid":202.64,"bid_condition":0,"ask_size":465,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55498811,"open":201.99,"high":228.656,"low":186.584,"close":202.648,"volume":129842010,"count":1577399,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55498811,"sequence":41910347,"size":1,"condition":115,"price":202.6488,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"quote":{"ms_of_day":55496555,"bid_size":116,"bid_exchange":29,"bid":54.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":54.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"ohlc":{"ms_of_day":55498816,"open":52.23,"high":54.44,"low":49.0,"close":54.4,"volume":9003995,"count":151083,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"trade":{"ms_of_day":55498816,"sequence":41910352,"size":18,"condition":115,"price":54.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"quote":{"ms_of_day":55488339,"bid_size":108,"bid_exchange":29,"bid":72.22,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":72.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"ohlc":{"ms_of_day":55498820,"open":78.24,"high":79.5,"low":59.22,"close":72.23,"volume":14632018,"count":169737,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"trade":{"ms_of_day":55498820,"sequence":41910357,"size":42,"condition":115,"price":72.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55491410,"bid_size":200,"bid_exchange":29,"bid":180.12,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55498820,"open":161.79,"high":201.18,"low":145.45,"close":180.21,"volume":48934584,"count":699971,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55498820,"sequence":41910358,"size":9,"condition":115,"price":180.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55498820,"open":2.74,"high":3.26,"low":2.56,"close":3.148,"volume":159336153,"count":113249,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55498820,"sequence":41910356,"size":1857,"condition":0,"price":3.1487,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"quote":{"ms_of_day":55498822,"bid_size":108,"bid_exchange":29,"bid":21.05,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":21.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"ohlc":{"ms_of_day":55498822,"open":20.76,"high":22.19,"low":18.66,"close":21.055,"volume":6103468,"count":63373,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"trade":{"ms_of_day":55498822,"sequence":41910360,"size":13,"condition":115,"price":21.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"quote":{"ms_of_day":55498823,"bid_size":108,"bid_exchange":29,"bid":21.05,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":21.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"ohlc":{"ms_of_day":55498825,"open":20.76,"high":22.19,"low":18.66,"close":21.055,"volume":6103488,"count":63374,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"trade":{"ms_of_day":55498825,"sequence":41910362,"size":20,"condition":115,"price":21.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"quote":{"ms_of_day":55498219,"bid_size":218,"bid_exchange":29,"bid":50.88,"bid_condition":0,"ask_size":258,"ask_exchange":29,"ask":50.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"ohlc":{"ms_of_day":55498817,"open":64.0,"high":64.46,"low":49.58,"close":50.89,"volume":8613712,"count":92481,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"trade":{"ms_of_day":55498817,"sequence":41910353,"size":12,"condition":115,"price":50.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYD"},"quote":{"ms_of_day":55498819,"bid_size":1,"bid_exchange":29,"bid":68.01,"bid_condition":0,"ask_size":223,"ask_exchange":29,"ask":68.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYD"},"ohlc":{"ms_of_day":55498819,"open":71.79,"high":76.0,"low":65.42,"close":68.03,"volume":1864371,"count":42385,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYD"},"trade":{"ms_of_day":55498819,"sequence":41910354,"size":100,"condition":0,"price":68.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"quote":{"ms_of_day":55498823,"bid_size":108,"bid_exchange":29,"bid":21.05,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":21.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"ohlc":{"ms_of_day":55498826,"open":20.76,"high":22.19,"low":18.66,"close":21.055,"volume":6103526,"count":63375,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"trade":{"ms_of_day":55498826,"sequence":41910365,"size":38,"condition":115,"price":21.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"quote":{"ms_of_day":55498823,"bid_size":108,"bid_exchange":29,"bid":21.05,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":21.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"ohlc":{"ms_of_day":55498826,"open":20.76,"high":22.19,"low":18.66,"close":21.055,"volume":6103558,"count":63376,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"trade":{"ms_of_day":55498826,"sequence":41910366,"size":32,"condition":115,"price":21.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYD"},"quote":{"ms_of_day":55498819,"bid_size":1,"bid_exchange":29,"bid":68.01,"bid_condition":0,"ask_size":223,"ask_exchange":29,"ask":68.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYD"},"ohlc":{"ms_of_day":55498819,"open":71.79,"high":76.0,"low":65.42,"close":68.04,"volume":1864384,"count":42386,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYD"},"trade":{"ms_of_day":55498819,"sequence":41910355,"size":13,"condition":115,"price":68.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55490326,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":98.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55498821,"open":92.98,"high":100.58,"low":84.75,"close":98.0,"volume":14380136,"count":204867,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55498821,"sequence":41910359,"size":2,"condition":115,"price":98.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498811,"bid_size":85,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498827,"open":275.25,"high":391.03,"low":168.5,"close":279.07,"volume":581412093,"count":6833864,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498827,"sequence":41910367,"size":200,"condition":0,"price":279.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55495676,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55498822,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76935667,"count":831255,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55498822,"sequence":41910361,"size":8,"condition":115,"price":75.0503,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNN"},"quote":{"ms_of_day":55469139,"bid_size":247,"bid_exchange":29,"bid":42.13,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":42.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNN"},"ohlc":{"ms_of_day":55498825,"open":42.45,"high":42.54,"low":41.11,"close":42.16,"volume":2622097,"count":39737,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNN"},"trade":{"ms_of_day":55498825,"sequence":41910363,"size":6,"condition":115,"price":42.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55498786,"bid_size":527,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55498825,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947820676,"count":10741945,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55498825,"sequence":41910364,"size":25,"condition":115,"price":112.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"quote":{"ms_of_day":55490482,"bid_size":18,"bid_exchange":29,"bid":189.82,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":190.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"ohlc":{"ms_of_day":55498831,"open":269.56,"high":275.54,"low":183.0,"close":189.89,"volume":20373236,"count":325330,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"trade":{"ms_of_day":55498831,"sequence":41910369,"size":2,"condition":115,"price":189.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKR"},"quote":{"ms_of_day":55478219,"bid_size":26,"bid_exchange":29,"bid":21.21,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":21.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKR"},"ohlc":{"ms_of_day":55498833,"open":22.01,"high":23.99,"low":19.94,"close":21.21,"volume":7321901,"count":65328,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKR"},"trade":{"ms_of_day":55498833,"sequence":41910371,"size":200,"condition":0,"price":21.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKR"},"quote":{"ms_of_day":55478219,"bid_size":26,"bid_exchange":29,"bid":21.21,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":21.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKR"},"ohlc":{"ms_of_day":55498833,"open":22.01,"high":23.99,"low":19.94,"close":21.21,"volume":7322101,"count":65329,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKR"},"trade":{"ms_of_day":55498833,"sequence":41910372,"size":200,"condition":0,"price":21.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKR"},"quote":{"ms_of_day":55478219,"bid_size":26,"bid_exchange":29,"bid":21.21,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":21.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKR"},"ohlc":{"ms_of_day":55498833,"open":22.01,"high":23.99,"low":19.94,"close":21.21,"volume":7322201,"count":65330,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKR"},"trade":{"ms_of_day":55498833,"sequence":41910373,"size":100,"condition":0,"price":21.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498811,"bid_size":85,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498828,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581412249,"count":6833865,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498828,"sequence":41910368,"size":156,"condition":0,"price":279.0422,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"quote":{"ms_of_day":55490240,"bid_size":99,"bid_exchange":29,"bid":35.68,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":35.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"ohlc":{"ms_of_day":55498835,"open":43.04,"high":43.5,"low":35.0,"close":35.69,"volume":3636852,"count":69223,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"trade":{"ms_of_day":55498835,"sequence":41910377,"size":24,"condition":115,"price":35.6923,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55491766,"bid_size":33,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55498832,"open":1048.5,"high":1064.28,"low":887.0,"close":942.34,"volume":12980307,"count":571253,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55498832,"sequence":41910370,"size":1,"condition":115,"price":942.3461,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOW"},"quote":{"ms_of_day":55471949,"bid_size":3,"bid_exchange":29,"bid":831.43,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":832.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOW"},"ohlc":{"ms_of_day":55498841,"open":914.91,"high":967.98,"low":821.34,"close":831.59,"volume":3729948,"count":127490,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOW"},"trade":{"ms_of_day":55498841,"sequence":41910385,"size":1,"condition":115,"price":831.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55497775,"bid_size":102,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":328.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55498835,"open":296.3,"high":343.78,"low":247.09,"close":327.98,"volume":74518509,"count":815272,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55498835,"sequence":41910376,"size":152,"condition":0,"price":327.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"quote":{"ms_of_day":55494427,"bid_size":30,"bid_exchange":29,"bid":143.16,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":143.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"ohlc":{"ms_of_day":55498836,"open":131.52,"high":148.76,"low":129.31,"close":143.16,"volume":4925011,"count":86152,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"trade":{"ms_of_day":55498836,"sequence":41910378,"size":1,"condition":115,"price":143.1601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55498634,"bid_size":24,"bid_exchange":29,"bid":32.24,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":32.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55498836,"open":31.04,"high":35.63,"low":29.29,"close":32.24,"volume":63529634,"count":467711,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55498836,"sequence":41910380,"size":1,"condition":115,"price":32.2462,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"quote":{"ms_of_day":55470500,"bid_size":83,"bid_exchange":29,"bid":105.58,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":105.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"ohlc":{"ms_of_day":55498833,"open":104.47,"high":109.5,"low":100.72,"close":105.74,"volume":7008819,"count":131664,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"trade":{"ms_of_day":55498833,"sequence":41910374,"size":22,"condition":96,"price":105.7464,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55497775,"bid_size":102,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":328.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55498838,"open":296.3,"high":343.78,"low":247.09,"close":327.98,"volume":74518510,"count":815273,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55498838,"sequence":41910382,"size":1,"condition":115,"price":327.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGNE"},"quote":{"ms_of_day":55492401,"bid_size":700,"bid_exchange":29,"bid":15.03,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGNE"},"ohlc":{"ms_of_day":55498834,"open":17.05,"high":18.91,"low":6.47,"close":15.22,"volume":1324181,"count":20616,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGNE"},"trade":{"ms_of_day":55498834,"sequence":41910375,"size":100,"condition":0,"price":15.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"quote":{"ms_of_day":55496599,"bid_size":28,"bid_exchange":29,"bid":66.06,"bid_condition":0,"ask_size":268,"ask_exchange":29,"ask":66.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"ohlc":{"ms_of_day":55498836,"open":63.54,"high":68.49,"low":62.07,"close":66.05,"volume":11439755,"count":166733,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"trade":{"ms_of_day":55498836,"sequence":41910379,"size":1,"condition":115,"price":66.0568,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"quote":{"ms_of_day":55498711,"bid_size":100,"bid_exchange":29,"bid":84.69,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":84.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"ohlc":{"ms_of_day":55498838,"open":80.95,"high":85.06,"low":75.08,"close":84.69,"volume":13494512,"count":162333,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"trade":{"ms_of_day":55498838,"sequence":41910381,"size":10,"condition":115,"price":84.6976,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55498176,"bid_size":23,"bid_exchange":29,"bid":90.06,"bid_condition":0,"ask_size":423,"ask_exchange":29,"ask":90.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55498842,"open":89.86,"high":92.33,"low":84.61,"close":90.06,"volume":18140727,"count":223180,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55498842,"sequence":41910387,"size":2,"condition":115,"price":90.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SASR"},"quote":{"ms_of_day":55485748,"bid_size":94,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":28.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SASR"},"ohlc":{"ms_of_day":55498841,"open":28.57,"high":30.0,"low":28.28,"close":28.59,"volume":852841,"count":15207,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SASR"},"trade":{"ms_of_day":55498841,"sequence":41910384,"size":10,"condition":115,"price":28.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55498798,"bid_size":470,"bid_exchange":29,"bid":569.78,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55498846,"open":561.44,"high":604.52,"low":500.94,"close":569.79,"volume":467994388,"count":3986472,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55498846,"sequence":41910391,"size":28,"condition":115,"price":569.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"quote":{"ms_of_day":55498609,"bid_size":6178,"bid_exchange":29,"bid":2.96,"bid_condition":0,"ask_size":7658,"ask_exchange":29,"ask":2.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"ohlc":{"ms_of_day":55498841,"open":3.32,"high":3.39,"low":2.84,"close":2.96,"volume":36707019,"count":159049,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"trade":{"ms_of_day":55498841,"sequence":41910386,"size":2300,"condition":0,"price":2.9605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"quote":{"ms_of_day":55498609,"bid_size":6178,"bid_exchange":29,"bid":2.96,"bid_condition":0,"ask_size":7658,"ask_exchange":29,"ask":2.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"ohlc":{"ms_of_day":55498842,"open":3.32,"high":3.39,"low":2.84,"close":2.96,"volume":36707073,"count":159050,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"trade":{"ms_of_day":55498842,"sequence":41910388,"size":54,"condition":96,"price":2.9609,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55498387,"bid_size":372,"bid_exchange":29,"bid":48.97,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":49.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55498843,"open":53.0,"high":65.07,"low":46.56,"close":48.94,"volume":9592127,"count":136764,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55498843,"sequence":41910389,"size":13,"condition":115,"price":48.9495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"quote":{"ms_of_day":55486070,"bid_size":60,"bid_exchange":29,"bid":102.99,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":103.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"ohlc":{"ms_of_day":55498846,"open":96.4,"high":106.0,"low":91.22,"close":103.04,"volume":8625883,"count":160551,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"trade":{"ms_of_day":55498846,"sequence":41910393,"size":10,"condition":115,"price":103.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55498566,"bid_size":9,"bid_exchange":29,"bid":120.37,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":120.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55498839,"open":106.1,"high":141.92,"low":106.1,"close":120.45,"volume":28887025,"count":403494,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55498839,"sequence":41910383,"size":1,"condition":115,"price":120.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55498651,"bid_size":1005,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55498844,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57525352,"count":608394,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55498844,"sequence":41910390,"size":12,"condition":115,"price":70.3437,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55498642,"bid_size":820,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":70.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55498853,"open":86.51,"high":90.51,"low":69.82,"close":70.01,"volume":11052027,"count":136087,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55498853,"sequence":41910406,"size":15,"condition":115,"price":70.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAKE"},"quote":{"ms_of_day":55492082,"bid_size":21,"bid_exchange":29,"bid":51.18,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":51.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAKE"},"ohlc":{"ms_of_day":55498846,"open":52.0,"high":53.5,"low":45.76,"close":51.18,"volume":10678353,"count":138269,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAKE"},"trade":{"ms_of_day":55498846,"sequence":41910394,"size":2,"condition":115,"price":51.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APD"},"quote":{"ms_of_day":55454753,"bid_size":11,"bid_exchange":29,"bid":295.44,"bid_condition":0,"ask_size":253,"ask_exchange":29,"ask":295.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APD"},"ohlc":{"ms_of_day":55498849,"open":304.51,"high":316.15,"low":285.0,"close":295.48,"volume":5087271,"count":138603,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APD"},"trade":{"ms_of_day":55498849,"sequence":41910400,"size":1,"condition":115,"price":295.4802,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APD"},"quote":{"ms_of_day":55454753,"bid_size":11,"bid_exchange":29,"bid":295.44,"bid_condition":0,"ask_size":253,"ask_exchange":29,"ask":295.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APD"},"ohlc":{"ms_of_day":55498849,"open":304.51,"high":316.15,"low":285.0,"close":295.48,"volume":5087275,"count":138604,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APD"},"trade":{"ms_of_day":55498849,"sequence":41910401,"size":4,"condition":115,"price":295.4801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55498642,"bid_size":820,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":70.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55498857,"open":86.51,"high":90.51,"low":69.82,"close":69.98,"volume":11052127,"count":136088,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55498857,"sequence":41910412,"size":100,"condition":0,"price":69.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"quote":{"ms_of_day":55498850,"bid_size":3066,"bid_exchange":29,"bid":5.52,"bid_condition":0,"ask_size":4166,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"ohlc":{"ms_of_day":55498854,"open":5.47,"high":5.9,"low":5.35,"close":5.52,"volume":21038915,"count":98900,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"trade":{"ms_of_day":55498854,"sequence":41910407,"size":200,"condition":0,"price":5.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"quote":{"ms_of_day":55498850,"bid_size":3066,"bid_exchange":29,"bid":5.52,"bid_condition":0,"ask_size":4166,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"ohlc":{"ms_of_day":55498855,"open":5.47,"high":5.9,"low":5.35,"close":5.52,"volume":21038917,"count":98901,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"trade":{"ms_of_day":55498855,"sequence":41910408,"size":2,"condition":115,"price":5.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55497999,"bid_size":126,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55498858,"open":47.2,"high":51.07,"low":45.56,"close":48.28,"volume":9748827,"count":149786,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55498858,"sequence":41910413,"size":1,"condition":115,"price":48.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55495917,"bid_size":26,"bid_exchange":29,"bid":82.52,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":82.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55498856,"open":81.97,"high":87.26,"low":76.0,"close":82.52,"volume":18640408,"count":238596,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55498856,"sequence":41910409,"size":3,"condition":115,"price":82.522,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"quote":{"ms_of_day":55498850,"bid_size":3066,"bid_exchange":29,"bid":5.52,"bid_condition":0,"ask_size":4166,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"ohlc":{"ms_of_day":55498856,"open":5.47,"high":5.9,"low":5.35,"close":5.52,"volume":21039361,"count":98902,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"trade":{"ms_of_day":55498856,"sequence":41910410,"size":444,"condition":0,"price":5.525,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"quote":{"ms_of_day":55480413,"bid_size":6,"bid_exchange":29,"bid":971.93,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":972.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"ohlc":{"ms_of_day":55498859,"open":978.06,"high":991.0,"low":879.79,"close":971.93,"volume":1545887,"count":89610,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"trade":{"ms_of_day":55498859,"sequence":41910417,"size":1,"condition":115,"price":971.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55498798,"bid_size":470,"bid_exchange":29,"bid":569.78,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55498846,"open":561.44,"high":604.52,"low":500.94,"close":569.79,"volume":467994396,"count":3986473,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55498846,"sequence":41910392,"size":8,"condition":115,"price":569.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"quote":{"ms_of_day":55428378,"bid_size":1101,"bid_exchange":29,"bid":78.1,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":78.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"ohlc":{"ms_of_day":55498857,"open":79.11,"high":83.69,"low":73.7,"close":78.17,"volume":6694702,"count":69369,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"trade":{"ms_of_day":55498857,"sequence":41910411,"size":22,"condition":115,"price":78.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WELL"},"quote":{"ms_of_day":55485211,"bid_size":315,"bid_exchange":29,"bid":150.34,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":150.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WELL"},"ohlc":{"ms_of_day":55498859,"open":153.81,"high":160.52,"low":143.7,"close":150.35,"volume":7822453,"count":126808,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WELL"},"trade":{"ms_of_day":55498859,"sequence":41910424,"size":1,"condition":115,"price":150.3591,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55495363,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55498848,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9885712,"count":102693,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55498848,"sequence":41910395,"size":8,"condition":115,"price":34.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"quote":{"ms_of_day":55498849,"bid_size":6,"bid_exchange":29,"bid":50.52,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":50.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"ohlc":{"ms_of_day":55498849,"open":47.0,"high":52.9,"low":45.85,"close":50.54,"volume":3436296,"count":65163,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"trade":{"ms_of_day":55498849,"sequence":41910398,"size":7,"condition":115,"price":50.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"quote":{"ms_of_day":55498849,"bid_size":6,"bid_exchange":29,"bid":50.52,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":50.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"ohlc":{"ms_of_day":55498849,"open":47.0,"high":52.9,"low":45.85,"close":50.54,"volume":3436318,"count":65164,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"trade":{"ms_of_day":55498849,"sequence":41910399,"size":22,"condition":115,"price":50.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55495363,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55498848,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9885714,"count":102694,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55498848,"sequence":41910396,"size":2,"condition":115,"price":34.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55495363,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55498849,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9885718,"count":102695,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55498849,"sequence":41910397,"size":4,"condition":115,"price":34.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"quote":{"ms_of_day":55498829,"bid_size":108,"bid_exchange":29,"bid":21.05,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":21.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"ohlc":{"ms_of_day":55498851,"open":20.76,"high":22.19,"low":18.66,"close":21.055,"volume":6103596,"count":63377,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"trade":{"ms_of_day":55498851,"sequence":41910402,"size":38,"condition":115,"price":21.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55498076,"bid_size":7,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55498858,"open":71.07,"high":74.41,"low":63.58,"close":68.67,"volume":13502095,"count":152478,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55498858,"sequence":41910414,"size":1,"condition":115,"price":68.6794,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"quote":{"ms_of_day":55498829,"bid_size":108,"bid_exchange":29,"bid":21.05,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":21.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"ohlc":{"ms_of_day":55498851,"open":20.76,"high":22.19,"low":18.66,"close":21.055,"volume":6103626,"count":63378,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"trade":{"ms_of_day":55498851,"sequence":41910403,"size":30,"condition":115,"price":21.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QFIN"},"quote":{"ms_of_day":55497430,"bid_size":208,"bid_exchange":29,"bid":48.33,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":48.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QFIN"},"ohlc":{"ms_of_day":55498859,"open":39.02,"high":48.94,"low":38.3,"close":48.33,"volume":16173399,"count":126495,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QFIN"},"trade":{"ms_of_day":55498859,"sequence":41910422,"size":100,"condition":4,"price":48.3354,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KN"},"quote":{"ms_of_day":55491328,"bid_size":217,"bid_exchange":29,"bid":15.98,"bid_condition":0,"ask_size":429,"ask_exchange":29,"ask":15.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KN"},"ohlc":{"ms_of_day":55498852,"open":15.26,"high":16.435,"low":15.26,"close":15.985,"volume":629806,"count":13405,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KN"},"trade":{"ms_of_day":55498852,"sequence":41910404,"size":4,"condition":115,"price":15.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASH"},"quote":{"ms_of_day":55478219,"bid_size":210,"bid_exchange":29,"bid":75.2,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":75.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASH"},"ohlc":{"ms_of_day":55498861,"open":75.47,"high":76.8,"low":69.73,"close":75.29,"volume":628332,"count":17635,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASH"},"trade":{"ms_of_day":55498861,"sequence":41910429,"size":1,"condition":115,"price":75.2903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KN"},"quote":{"ms_of_day":55491328,"bid_size":217,"bid_exchange":29,"bid":15.98,"bid_condition":0,"ask_size":429,"ask_exchange":29,"ask":15.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KN"},"ohlc":{"ms_of_day":55498853,"open":15.26,"high":16.435,"low":15.26,"close":15.985,"volume":629831,"count":13406,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KN"},"trade":{"ms_of_day":55498853,"sequence":41910405,"size":25,"condition":115,"price":15.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"quote":{"ms_of_day":55498859,"bid_size":2,"bid_exchange":29,"bid":53.29,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":53.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"ohlc":{"ms_of_day":55498858,"open":50.49,"high":53.9,"low":43.6,"close":53.3,"volume":4854092,"count":65023,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"trade":{"ms_of_day":55498858,"sequence":41910415,"size":100,"condition":95,"price":53.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"quote":{"ms_of_day":55498859,"bid_size":2,"bid_exchange":29,"bid":53.29,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":53.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"ohlc":{"ms_of_day":55498858,"open":50.49,"high":53.9,"low":43.6,"close":53.3,"volume":4854099,"count":65024,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"trade":{"ms_of_day":55498858,"sequence":41910416,"size":7,"condition":115,"price":53.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"quote":{"ms_of_day":55498859,"bid_size":2,"bid_exchange":29,"bid":53.29,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":53.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"ohlc":{"ms_of_day":55498859,"open":50.49,"high":53.9,"low":43.6,"close":53.3,"volume":4854199,"count":65025,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"trade":{"ms_of_day":55498859,"sequence":41910418,"size":100,"condition":0,"price":53.3,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"quote":{"ms_of_day":55498859,"bid_size":102,"bid_exchange":29,"bid":53.29,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":53.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"ohlc":{"ms_of_day":55498859,"open":50.49,"high":53.9,"low":43.6,"close":53.3,"volume":4854271,"count":65026,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"trade":{"ms_of_day":55498859,"sequence":41910419,"size":72,"condition":115,"price":53.3,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"quote":{"ms_of_day":55498859,"bid_size":102,"bid_exchange":29,"bid":53.29,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":53.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"ohlc":{"ms_of_day":55498859,"open":50.49,"high":53.9,"low":43.6,"close":53.3,"volume":4854277,"count":65027,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"trade":{"ms_of_day":55498859,"sequence":41910420,"size":6,"condition":115,"price":53.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"quote":{"ms_of_day":55498859,"bid_size":102,"bid_exchange":29,"bid":53.29,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":53.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"ohlc":{"ms_of_day":55498859,"open":50.49,"high":53.9,"low":43.6,"close":53.3,"volume":4854377,"count":65028,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"trade":{"ms_of_day":55498859,"sequence":41910421,"size":100,"condition":0,"price":53.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"quote":{"ms_of_day":55498859,"bid_size":142,"bid_exchange":29,"bid":53.29,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":53.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"ohlc":{"ms_of_day":55498859,"open":50.49,"high":53.9,"low":43.6,"close":53.3,"volume":4854402,"count":65029,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"trade":{"ms_of_day":55498859,"sequence":41910423,"size":25,"condition":115,"price":53.3,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55491766,"bid_size":33,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55498861,"open":1048.5,"high":1064.28,"low":887.0,"close":942.5,"volume":12980325,"count":571254,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55498861,"sequence":41910428,"size":18,"condition":115,"price":942.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"quote":{"ms_of_day":55488742,"bid_size":905,"bid_exchange":29,"bid":17.9,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":17.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"ohlc":{"ms_of_day":55498862,"open":16.96,"high":18.302,"low":16.0,"close":17.905,"volume":12995123,"count":138603,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"trade":{"ms_of_day":55498862,"sequence":41910431,"size":9,"condition":115,"price":17.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"quote":{"ms_of_day":55488742,"bid_size":905,"bid_exchange":29,"bid":17.9,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":17.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"ohlc":{"ms_of_day":55498862,"open":16.96,"high":18.302,"low":16.0,"close":17.905,"volume":12995124,"count":138604,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"trade":{"ms_of_day":55498862,"sequence":41910432,"size":1,"condition":115,"price":17.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55491766,"bid_size":33,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55498864,"open":1048.5,"high":1064.28,"low":887.0,"close":942.29,"volume":12980326,"count":571255,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55498864,"sequence":41910437,"size":1,"condition":115,"price":942.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55498642,"bid_size":820,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":70.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55498862,"open":86.51,"high":90.51,"low":69.82,"close":69.98,"volume":11052220,"count":136089,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55498862,"sequence":41910430,"size":93,"condition":115,"price":69.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55497999,"bid_size":126,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55498862,"open":47.2,"high":51.07,"low":45.56,"close":48.28,"volume":9748828,"count":149787,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55498862,"sequence":41910433,"size":1,"condition":115,"price":48.2818,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"quote":{"ms_of_day":55495367,"bid_size":150,"bid_exchange":29,"bid":129.06,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":129.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"ohlc":{"ms_of_day":55498863,"open":142.25,"high":144.89,"low":112.87,"close":129.15,"volume":11420442,"count":170403,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"trade":{"ms_of_day":55498863,"sequence":41910434,"size":1,"condition":115,"price":129.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"quote":{"ms_of_day":55498859,"bid_size":100,"bid_exchange":29,"bid":53.3,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":53.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"ohlc":{"ms_of_day":55498859,"open":50.49,"high":53.9,"low":43.6,"close":53.3,"volume":4854405,"count":65030,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"trade":{"ms_of_day":55498859,"sequence":41910425,"size":3,"condition":115,"price":53.3,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55496936,"bid_size":1298,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55498864,"open":71.16,"high":72.36,"low":61.97,"close":70.73,"volume":96314596,"count":800054,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55498864,"sequence":41910439,"size":1,"condition":115,"price":70.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"quote":{"ms_of_day":55498867,"bid_size":203,"bid_exchange":29,"bid":98.67,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":98.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"ohlc":{"ms_of_day":55498867,"open":102.47,"high":103.87,"low":96.51,"close":98.68,"volume":5932368,"count":93371,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"trade":{"ms_of_day":55498867,"sequence":41910441,"size":2,"condition":115,"price":98.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"quote":{"ms_of_day":55498059,"bid_size":7,"bid_exchange":29,"bid":53.86,"bid_condition":0,"ask_size":389,"ask_exchange":29,"ask":53.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"ohlc":{"ms_of_day":55498869,"open":54.01,"high":56.29,"low":49.0,"close":53.86,"volume":4782979,"count":98398,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"trade":{"ms_of_day":55498869,"sequence":41910444,"size":1,"condition":115,"price":53.8678,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"quote":{"ms_of_day":55498859,"bid_size":300,"bid_exchange":29,"bid":53.3,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":53.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"ohlc":{"ms_of_day":55498860,"open":50.49,"high":53.9,"low":43.6,"close":53.29,"volume":4854425,"count":65031,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"trade":{"ms_of_day":55498860,"sequence":41910426,"size":20,"condition":96,"price":53.2932,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"quote":{"ms_of_day":55496656,"bid_size":5,"bid_exchange":29,"bid":83.18,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":83.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"ohlc":{"ms_of_day":55498869,"open":75.9,"high":85.05,"low":72.01,"close":83.22,"volume":1342947,"count":30524,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"trade":{"ms_of_day":55498869,"sequence":41910446,"size":5,"condition":115,"price":83.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"quote":{"ms_of_day":55498867,"bid_size":203,"bid_exchange":29,"bid":98.67,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":98.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"ohlc":{"ms_of_day":55498868,"open":102.47,"high":103.87,"low":96.51,"close":98.67,"volume":5932468,"count":93372,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"trade":{"ms_of_day":55498868,"sequence":41910442,"size":100,"condition":0,"price":98.673,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55498470,"bid_size":1104,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55498871,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57692947,"count":416346,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55498871,"sequence":41910448,"size":100,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHEF"},"quote":{"ms_of_day":55487871,"bid_size":201,"bid_exchange":29,"bid":53.78,"bid_condition":0,"ask_size":411,"ask_exchange":29,"ask":53.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHEF"},"ohlc":{"ms_of_day":55498869,"open":63.01,"high":65.7,"low":50.63,"close":53.81,"volume":5227961,"count":77879,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHEF"},"trade":{"ms_of_day":55498869,"sequence":41910447,"size":1,"condition":115,"price":53.8117,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"quote":{"ms_of_day":55498860,"bid_size":200,"bid_exchange":29,"bid":53.3,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":53.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"ohlc":{"ms_of_day":55498860,"open":50.49,"high":53.9,"low":43.6,"close":53.29,"volume":4854445,"count":65032,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"trade":{"ms_of_day":55498860,"sequence":41910427,"size":20,"condition":96,"price":53.2944,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55498644,"bid_size":10,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55498863,"open":396.67,"high":422.54,"low":362.97,"close":392.18,"volume":111081822,"count":1560136,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55498863,"sequence":41910435,"size":3,"condition":115,"price":392.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"quote":{"ms_of_day":55469081,"bid_size":202,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"ohlc":{"ms_of_day":55498863,"open":23.99,"high":24.4,"low":20.01,"close":21.79,"volume":1517259,"count":26148,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"trade":{"ms_of_day":55498863,"sequence":41910436,"size":10,"condition":115,"price":21.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55498644,"bid_size":10,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55498864,"open":396.67,"high":422.54,"low":362.97,"close":392.18,"volume":111081823,"count":1560137,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55498864,"sequence":41910438,"size":1,"condition":115,"price":392.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"quote":{"ms_of_day":55496399,"bid_size":103,"bid_exchange":29,"bid":340.63,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":340.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"ohlc":{"ms_of_day":55498865,"open":343.85,"high":354.99,"low":318.52,"close":340.74,"volume":11260900,"count":286781,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"trade":{"ms_of_day":55498865,"sequence":41910440,"size":1,"condition":115,"price":340.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55498795,"bid_size":120,"bid_exchange":29,"bid":202.64,"bid_condition":0,"ask_size":465,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55498868,"open":201.99,"high":228.656,"low":186.584,"close":202.65,"volume":129842011,"count":1577400,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55498868,"sequence":41910443,"size":1,"condition":115,"price":202.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"quote":{"ms_of_day":55484437,"bid_size":20,"bid_exchange":29,"bid":233.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":233.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"ohlc":{"ms_of_day":55498869,"open":244.51,"high":264.98,"low":220.41,"close":233.6,"volume":9494358,"count":200062,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"trade":{"ms_of_day":55498869,"sequence":41910445,"size":10,"condition":115,"price":233.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"quote":{"ms_of_day":55498639,"bid_size":91,"bid_exchange":29,"bid":107.21,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":107.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"ohlc":{"ms_of_day":55498873,"open":113.81,"high":124.24,"low":101.76,"close":107.22,"volume":26879136,"count":372767,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"trade":{"ms_of_day":55498873,"sequence":41910450,"size":8,"condition":115,"price":107.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"quote":{"ms_of_day":55492892,"bid_size":193,"bid_exchange":29,"bid":89.75,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":89.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"ohlc":{"ms_of_day":55498875,"open":83.57,"high":92.03,"low":76.5,"close":89.92,"volume":8062971,"count":104313,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"trade":{"ms_of_day":55498875,"sequence":41910453,"size":2,"condition":115,"price":89.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55498686,"bid_size":56,"bid_exchange":29,"bid":49.28,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":49.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55498872,"open":60.99,"high":60.99,"low":47.87,"close":49.27,"volume":7808110,"count":116222,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55498872,"sequence":41910449,"size":1,"condition":115,"price":49.2726,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"quote":{"ms_of_day":55496974,"bid_size":18,"bid_exchange":29,"bid":239.87,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":240.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"ohlc":{"ms_of_day":55498879,"open":244.0,"high":244.0,"low":225.0,"close":239.92,"volume":3188526,"count":91177,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"trade":{"ms_of_day":55498879,"sequence":41910462,"size":100,"condition":4,"price":239.9205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55498783,"bid_size":374,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55498874,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304616270,"count":2742026,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55498874,"sequence":41910451,"size":3,"condition":115,"price":163.0382,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"quote":{"ms_of_day":55498786,"bid_size":27653,"bid_exchange":29,"bid":50.35,"bid_condition":0,"ask_size":11443,"ask_exchange":29,"ask":50.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"ohlc":{"ms_of_day":55498877,"open":47.8,"high":52.39,"low":47.22,"close":50.36,"volume":103376245,"count":281695,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"trade":{"ms_of_day":55498877,"sequence":41910458,"size":100,"condition":0,"price":50.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"quote":{"ms_of_day":55498743,"bid_size":200,"bid_exchange":29,"bid":129.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":129.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"ohlc":{"ms_of_day":55498881,"open":126.63,"high":130.07,"low":126.02,"close":129.24,"volume":2869232,"count":51733,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"trade":{"ms_of_day":55498881,"sequence":41910466,"size":10,"condition":115,"price":129.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MREO"},"quote":{"ms_of_day":55402409,"bid_size":5654,"bid_exchange":29,"bid":2.44,"bid_condition":0,"ask_size":4844,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MREO"},"ohlc":{"ms_of_day":55498878,"open":2.37,"high":2.73,"low":2.22,"close":2.44,"volume":8861450,"count":25549,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MREO"},"trade":{"ms_of_day":55498878,"sequence":41910460,"size":100,"condition":4,"price":2.4433,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55496986,"bid_size":25,"bid_exchange":29,"bid":286.84,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":287.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55498874,"open":254.89,"high":327.92,"low":230.0,"close":287.12,"volume":40340156,"count":533412,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55498874,"sequence":41910452,"size":2,"condition":115,"price":287.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55498880,"open":0.6416,"high":9.86,"low":0.52,"close":5.76,"volume":121859,"count":11150,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55498880,"sequence":41910464,"size":1,"condition":115,"price":5.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55498644,"bid_size":10,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55498881,"open":396.67,"high":422.54,"low":362.97,"close":392.19,"volume":111081827,"count":1560138,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55498881,"sequence":41910465,"size":4,"condition":115,"price":392.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55498786,"bid_size":527,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55498876,"open":124.56,"high":149.019,"low":87.514,"close":112.778,"volume":1947820677,"count":10741946,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55498876,"sequence":41910456,"size":1,"condition":115,"price":112.7788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DH"},"quote":{"ms_of_day":55498875,"bid_size":578,"bid_exchange":29,"bid":2.98,"bid_condition":0,"ask_size":2809,"ask_exchange":29,"ask":2.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DH"},"ohlc":{"ms_of_day":55498875,"open":2.88,"high":3.13,"low":2.65,"close":2.98,"volume":7340204,"count":31834,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DH"},"trade":{"ms_of_day":55498875,"sequence":41910454,"size":75,"condition":115,"price":2.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55498786,"bid_size":527,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55498876,"open":124.56,"high":149.019,"low":87.514,"close":112.778,"volume":1947820678,"count":10741947,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55498876,"sequence":41910457,"size":1,"condition":96,"price":112.7788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DH"},"quote":{"ms_of_day":55498875,"bid_size":578,"bid_exchange":29,"bid":2.98,"bid_condition":0,"ask_size":2809,"ask_exchange":29,"ask":2.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DH"},"ohlc":{"ms_of_day":55498875,"open":2.88,"high":3.13,"low":2.65,"close":2.98,"volume":7340304,"count":31835,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DH"},"trade":{"ms_of_day":55498875,"sequence":41910455,"size":100,"condition":0,"price":2.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55498783,"bid_size":374,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55498879,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304616303,"count":2742027,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55498879,"sequence":41910461,"size":33,"condition":115,"price":163.042,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55498542,"bid_size":700,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":7100,"ask_exchange":29,"ask":45.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55498880,"open":41.51,"high":45.89,"low":40.91,"close":45.64,"volume":49379047,"count":226918,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55498880,"sequence":41910463,"size":21,"condition":115,"price":45.6454,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55496116,"bid_size":26,"bid_exchange":29,"bid":534.86,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":535.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55498878,"open":510.95,"high":537.4,"low":471.44,"close":534.94,"volume":15599104,"count":442866,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55498878,"sequence":41910459,"size":3,"condition":115,"price":534.9419,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFN"},"quote":{"ms_of_day":55004012,"bid_size":127,"bid_exchange":29,"bid":7.53,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":7.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFN"},"ohlc":{"ms_of_day":55498886,"open":7.64,"high":7.64,"low":7.42,"close":7.535,"volume":1384657,"count":3321,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFN"},"trade":{"ms_of_day":55498886,"sequence":41910471,"size":577,"condition":0,"price":7.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55491336,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55498883,"open":290.94,"high":311.84,"low":271.0,"close":279.62,"volume":12612796,"count":241571,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55498883,"sequence":41910467,"size":2,"condition":115,"price":279.6233,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"quote":{"ms_of_day":55498669,"bid_size":78,"bid_exchange":29,"bid":60.26,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":60.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"ohlc":{"ms_of_day":55498887,"open":58.13,"high":67.38,"low":57.22,"close":60.27,"volume":9885177,"count":110384,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"trade":{"ms_of_day":55498887,"sequence":41910472,"size":150,"condition":0,"price":60.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"quote":{"ms_of_day":55498669,"bid_size":78,"bid_exchange":29,"bid":60.26,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":60.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"ohlc":{"ms_of_day":55498887,"open":58.13,"high":67.38,"low":57.22,"close":60.27,"volume":9885227,"count":110385,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"trade":{"ms_of_day":55498887,"sequence":41910473,"size":50,"condition":115,"price":60.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55498566,"bid_size":9,"bid_exchange":29,"bid":120.37,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":120.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55498883,"open":106.1,"high":141.92,"low":106.1,"close":120.45,"volume":28887027,"count":403495,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55498883,"sequence":41910468,"size":2,"condition":115,"price":120.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DH"},"quote":{"ms_of_day":55498875,"bid_size":578,"bid_exchange":29,"bid":2.98,"bid_condition":0,"ask_size":2809,"ask_exchange":29,"ask":2.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DH"},"ohlc":{"ms_of_day":55498891,"open":2.88,"high":3.13,"low":2.65,"close":2.98,"volume":7340305,"count":31836,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DH"},"trade":{"ms_of_day":55498891,"sequence":41910476,"size":1,"condition":115,"price":2.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VICI"},"quote":{"ms_of_day":55498635,"bid_size":200,"bid_exchange":29,"bid":32.0,"bid_condition":0,"ask_size":264,"ask_exchange":29,"ask":32.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VICI"},"ohlc":{"ms_of_day":55498884,"open":32.5,"high":33.17,"low":31.41,"close":32.0,"volume":10708003,"count":77492,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VICI"},"trade":{"ms_of_day":55498884,"sequence":41910470,"size":1,"condition":115,"price":32.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEAR"},"quote":{"ms_of_day":55459721,"bid_size":300,"bid_exchange":29,"bid":50.57,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":50.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEAR"},"ohlc":{"ms_of_day":55498891,"open":50.66,"high":50.66,"low":50.43,"close":50.57,"volume":626188,"count":775,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEAR"},"trade":{"ms_of_day":55498891,"sequence":41910477,"size":264,"condition":0,"price":50.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55491803,"bid_size":947,"bid_exchange":29,"bid":10.18,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":10.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55498893,"open":12.33,"high":13.1,"low":9.92,"close":10.17,"volume":2686533,"count":30541,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55498893,"sequence":41910479,"size":10,"condition":96,"price":10.1783,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55498697,"bid_size":362,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":1447,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55498883,"open":54.01,"high":58.86,"low":54.0,"close":58.44,"volume":32341239,"count":229665,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55498883,"sequence":41910469,"size":100,"condition":0,"price":58.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55498797,"bid_size":2,"bid_exchange":29,"bid":91.76,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":91.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55498888,"open":75.63,"high":97.3,"low":73.45,"close":91.77,"volume":276979009,"count":1851833,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55498888,"sequence":41910474,"size":100,"condition":0,"price":91.7798,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55498895,"bid_size":651,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55498896,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43690119,"count":412132,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55498896,"sequence":41910482,"size":54,"condition":115,"price":69.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55498786,"bid_size":88,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55498892,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46529044,"count":698648,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55498892,"sequence":41910478,"size":5,"condition":115,"price":146.3231,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"quote":{"ms_of_day":55472452,"bid_size":4,"bid_exchange":29,"bid":224.52,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":224.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"ohlc":{"ms_of_day":55498889,"open":214.0,"high":226.59,"low":204.24,"close":224.42,"volume":1063621,"count":37627,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"trade":{"ms_of_day":55498889,"sequence":41910475,"size":16,"condition":96,"price":224.4218,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"quote":{"ms_of_day":55498639,"bid_size":100,"bid_exchange":29,"bid":93.05,"bid_condition":0,"ask_size":2152,"ask_exchange":29,"ask":93.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"ohlc":{"ms_of_day":55498894,"open":87.61,"high":94.04,"low":85.43,"close":93.05,"volume":39733647,"count":300411,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"trade":{"ms_of_day":55498894,"sequence":41910481,"size":100,"condition":0,"price":93.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55464417,"bid_size":332,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":1476,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498899,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1819249,"count":23721,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498899,"sequence":41910490,"size":300,"condition":0,"price":15.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55464417,"bid_size":332,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":1476,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498899,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1819749,"count":23722,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498899,"sequence":41910491,"size":500,"condition":0,"price":15.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55464417,"bid_size":332,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":1476,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498900,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1819949,"count":23723,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498900,"sequence":41910492,"size":200,"condition":0,"price":15.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498900,"bid_size":332,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":1372,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498900,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1820149,"count":23724,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498900,"sequence":41910493,"size":200,"condition":95,"price":15.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498900,"bid_size":332,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":1372,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498900,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1820252,"count":23725,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498900,"sequence":41910494,"size":103,"condition":95,"price":15.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498900,"bid_size":332,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":1372,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498900,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1820253,"count":23726,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498900,"sequence":41910495,"size":1,"condition":115,"price":15.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498900,"bid_size":437,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":15.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498900,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1820520,"count":23727,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498900,"sequence":41910496,"size":267,"condition":95,"price":15.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498900,"bid_size":437,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":15.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498900,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1820720,"count":23728,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498900,"sequence":41910497,"size":200,"condition":95,"price":15.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498900,"bid_size":437,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":15.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498900,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1821220,"count":23729,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498900,"sequence":41910498,"size":500,"condition":95,"price":15.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498900,"bid_size":437,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":15.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498900,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1821320,"count":23730,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498900,"sequence":41910499,"size":100,"condition":95,"price":15.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498900,"bid_size":437,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":15.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498900,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1821620,"count":23731,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498900,"sequence":41910500,"size":300,"condition":95,"price":15.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498900,"bid_size":437,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":15.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498900,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1821625,"count":23732,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498900,"sequence":41910501,"size":5,"condition":115,"price":15.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498900,"bid_size":437,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":15.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498900,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1821626,"count":23733,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498900,"sequence":41910502,"size":1,"condition":115,"price":15.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498900,"bid_size":532,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498900,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1821826,"count":23734,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498900,"sequence":41910503,"size":200,"condition":95,"price":15.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498900,"bid_size":532,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498900,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1822026,"count":23735,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498900,"sequence":41910504,"size":200,"condition":95,"price":15.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498900,"bid_size":532,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498900,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1822731,"count":23736,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498900,"sequence":41910505,"size":705,"condition":95,"price":15.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498900,"bid_size":532,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498900,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1823136,"count":23737,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498900,"sequence":41910506,"size":405,"condition":95,"price":15.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498900,"bid_size":532,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498900,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1823323,"count":23738,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498900,"sequence":41910507,"size":187,"condition":0,"price":15.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498900,"bid_size":532,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498900,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1823541,"count":23739,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498900,"sequence":41910508,"size":218,"condition":0,"price":15.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498900,"bid_size":532,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498900,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1823741,"count":23740,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498900,"sequence":41910509,"size":200,"condition":0,"price":15.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498900,"bid_size":532,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498900,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1823841,"count":23741,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498900,"sequence":41910510,"size":100,"condition":95,"price":15.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498900,"bid_size":532,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498900,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1824103,"count":23742,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498900,"sequence":41910511,"size":262,"condition":95,"price":15.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498900,"bid_size":532,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498900,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1824125,"count":23743,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498900,"sequence":41910512,"size":22,"condition":115,"price":15.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498900,"bid_size":661,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":15.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498900,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1824325,"count":23744,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498900,"sequence":41910513,"size":200,"condition":0,"price":15.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498900,"bid_size":284,"bid_exchange":29,"bid":15.09,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":15.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498900,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1824361,"count":23745,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498900,"sequence":41910515,"size":36,"condition":115,"price":15.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498900,"bid_size":284,"bid_exchange":29,"bid":15.09,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":15.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498900,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1824461,"count":23746,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498900,"sequence":41910516,"size":100,"condition":0,"price":15.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498900,"bid_size":284,"bid_exchange":29,"bid":15.09,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":15.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498900,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1824561,"count":23747,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498900,"sequence":41910517,"size":100,"condition":0,"price":15.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498900,"bid_size":284,"bid_exchange":29,"bid":15.09,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":15.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498901,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1824636,"count":23748,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498901,"sequence":41910518,"size":75,"condition":115,"price":15.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498901,"bid_size":10,"bid_exchange":29,"bid":15.09,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":15.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498901,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1824736,"count":23749,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498901,"sequence":41910519,"size":100,"condition":95,"price":15.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55498785,"bid_size":397,"bid_exchange":29,"bid":173.46,"bid_condition":0,"ask_size":252,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55498894,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175715934,"count":1514943,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55498894,"sequence":41910480,"size":1,"condition":115,"price":173.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55498896,"open":438.56,"high":460.41,"low":382.45,"close":397.3,"volume":25025440,"count":387430,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55498896,"sequence":41910484,"size":3,"condition":115,"price":397.302,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UA"},"quote":{"ms_of_day":55491975,"bid_size":3754,"bid_exchange":29,"bid":6.05,"bid_condition":0,"ask_size":2631,"ask_exchange":29,"ask":6.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UA"},"ohlc":{"ms_of_day":55498896,"open":6.4,"high":6.83,"low":5.93,"close":6.055,"volume":11607930,"count":50781,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UA"},"trade":{"ms_of_day":55498896,"sequence":41910483,"size":1000,"condition":0,"price":6.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55498636,"bid_size":676,"bid_exchange":29,"bid":43.76,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55498897,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80034910,"count":404972,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55498897,"sequence":41910485,"size":37,"condition":115,"price":43.7671,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55491410,"bid_size":200,"bid_exchange":29,"bid":180.12,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55498899,"open":161.79,"high":201.18,"low":145.45,"close":180.21,"volume":48934586,"count":699972,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55498899,"sequence":41910489,"size":2,"condition":96,"price":180.2194,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55494590,"bid_size":67,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":85.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55498898,"open":78.93,"high":86.0,"low":77.89,"close":85.21,"volume":6488697,"count":75521,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55498898,"sequence":41910486,"size":2,"condition":115,"price":85.2152,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARK"},"quote":{"ms_of_day":55498898,"bid_size":48,"bid_exchange":29,"bid":44.5,"bid_condition":0,"ask_size":649,"ask_exchange":29,"ask":44.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARK"},"ohlc":{"ms_of_day":55498898,"open":53.4,"high":55.48,"low":40.22,"close":44.5,"volume":1130707,"count":9270,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARK"},"trade":{"ms_of_day":55498898,"sequence":41910487,"size":88,"condition":115,"price":44.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498897,"bid_size":50,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498899,"open":275.25,"high":391.03,"low":168.5,"close":279.11,"volume":581412272,"count":6833866,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498899,"sequence":41910488,"size":23,"condition":115,"price":279.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55498795,"bid_size":120,"bid_exchange":29,"bid":202.64,"bid_condition":0,"ask_size":465,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55498900,"open":201.99,"high":228.656,"low":186.584,"close":202.64,"volume":129842045,"count":1577401,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55498900,"sequence":41910514,"size":34,"condition":115,"price":202.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498901,"bid_size":10,"bid_exchange":29,"bid":15.09,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":15.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498901,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1824757,"count":23750,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498901,"sequence":41910520,"size":21,"condition":115,"price":15.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498901,"bid_size":25,"bid_exchange":29,"bid":15.09,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":15.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498901,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1824957,"count":23751,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498901,"sequence":41910521,"size":200,"condition":0,"price":15.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498901,"bid_size":25,"bid_exchange":29,"bid":15.09,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":15.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498901,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1825010,"count":23752,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498901,"sequence":41910522,"size":53,"condition":115,"price":15.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498901,"bid_size":115,"bid_exchange":29,"bid":15.09,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":15.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498901,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1825110,"count":23753,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498901,"sequence":41910523,"size":100,"condition":0,"price":15.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498901,"bid_size":75,"bid_exchange":29,"bid":15.09,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":15.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498901,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1825135,"count":23754,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498901,"sequence":41910524,"size":25,"condition":115,"price":15.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498901,"bid_size":75,"bid_exchange":29,"bid":15.09,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":15.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498901,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1825235,"count":23755,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498901,"sequence":41910525,"size":100,"condition":0,"price":15.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498901,"bid_size":75,"bid_exchange":29,"bid":15.09,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":15.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498901,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1825335,"count":23756,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498901,"sequence":41910526,"size":100,"condition":0,"price":15.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498901,"bid_size":75,"bid_exchange":29,"bid":15.09,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":15.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498901,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1825535,"count":23757,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498901,"sequence":41910527,"size":200,"condition":0,"price":15.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498901,"bid_size":75,"bid_exchange":29,"bid":15.09,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":15.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498902,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1825559,"count":23758,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498902,"sequence":41910529,"size":24,"condition":115,"price":15.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498902,"bid_size":627,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498902,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1825634,"count":23759,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498902,"sequence":41910530,"size":75,"condition":115,"price":15.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498902,"bid_size":627,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498902,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1825734,"count":23760,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498902,"sequence":41910531,"size":100,"condition":0,"price":15.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498902,"bid_size":630,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498902,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1825834,"count":23761,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498902,"sequence":41910532,"size":100,"condition":0,"price":15.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55498904,"bid_size":423,"bid_exchange":29,"bid":37.1,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":37.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55498904,"open":38.99,"high":40.0,"low":35.91,"close":37.11,"volume":14273609,"count":136735,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55498904,"sequence":41910534,"size":2,"condition":115,"price":37.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55498904,"bid_size":423,"bid_exchange":29,"bid":37.1,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":37.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55498904,"open":38.99,"high":40.0,"low":35.91,"close":37.11,"volume":14273794,"count":136736,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55498904,"sequence":41910535,"size":185,"condition":0,"price":37.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55498904,"bid_size":423,"bid_exchange":29,"bid":37.1,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":37.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55498904,"open":38.99,"high":40.0,"low":35.91,"close":37.11,"volume":14273799,"count":136737,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55498904,"sequence":41910536,"size":5,"condition":115,"price":37.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55498905,"bid_size":423,"bid_exchange":29,"bid":37.1,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":37.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55498905,"open":38.99,"high":40.0,"low":35.91,"close":37.11,"volume":14273820,"count":136738,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55498905,"sequence":41910538,"size":21,"condition":96,"price":37.114,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55498906,"bid_size":82,"bid_exchange":29,"bid":157.68,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":157.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55498906,"open":160.5,"high":168.6,"low":145.67,"close":157.69,"volume":7504958,"count":87472,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55498906,"sequence":41910539,"size":6,"condition":115,"price":157.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55498906,"bid_size":82,"bid_exchange":29,"bid":157.68,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":157.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55498906,"open":160.5,"high":168.6,"low":145.67,"close":157.69,"volume":7504962,"count":87473,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55498906,"sequence":41910540,"size":4,"condition":115,"price":157.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55498906,"bid_size":30,"bid_exchange":29,"bid":157.65,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":157.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55498906,"open":160.5,"high":168.6,"low":145.67,"close":157.69,"volume":7504968,"count":87474,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55498906,"sequence":41910541,"size":6,"condition":115,"price":157.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55498906,"bid_size":30,"bid_exchange":29,"bid":157.65,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":157.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55498906,"open":160.5,"high":168.6,"low":145.67,"close":157.68,"volume":7504984,"count":87475,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55498906,"sequence":41910542,"size":16,"condition":115,"price":157.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55498906,"bid_size":30,"bid_exchange":29,"bid":157.65,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":157.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55498906,"open":160.5,"high":168.6,"low":145.67,"close":157.68,"volume":7505050,"count":87476,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55498906,"sequence":41910543,"size":66,"condition":115,"price":157.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498903,"bid_size":530,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498908,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1826034,"count":23762,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498908,"sequence":41910548,"size":200,"condition":0,"price":15.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"quote":{"ms_of_day":55478245,"bid_size":42,"bid_exchange":29,"bid":239.51,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":239.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"ohlc":{"ms_of_day":55498905,"open":224.83,"high":248.99,"low":213.59,"close":239.61,"volume":3094171,"count":69447,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"trade":{"ms_of_day":55498905,"sequence":41910537,"size":1,"condition":115,"price":239.614,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55498785,"bid_size":223,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":1953,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55498906,"open":64.11,"high":65.09,"low":59.425,"close":61.644,"volume":205242664,"count":753597,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55498906,"sequence":41910545,"size":3,"condition":115,"price":61.644,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55498787,"bid_size":69,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55498906,"open":190.79,"high":193.81,"low":171.17,"close":175.7,"volume":32916223,"count":444931,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55498906,"sequence":41910544,"size":6,"condition":115,"price":175.7063,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55498544,"bid_size":100,"bid_exchange":29,"bid":64.31,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55498908,"open":42.6,"high":64.5,"low":41.5,"close":64.37,"volume":5618448,"count":92509,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55498908,"sequence":41910547,"size":24,"condition":96,"price":64.3754,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UFCS"},"quote":{"ms_of_day":55498901,"bid_size":49,"bid_exchange":29,"bid":29.82,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":29.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UFCS"},"ohlc":{"ms_of_day":55498901,"open":28.05,"high":29.87,"low":27.56,"close":29.86,"volume":637229,"count":13406,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UFCS"},"trade":{"ms_of_day":55498901,"sequence":41910528,"size":7,"condition":115,"price":29.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55498904,"open":2.74,"high":3.26,"low":2.56,"close":3.149,"volume":159338108,"count":113250,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55498904,"sequence":41910533,"size":1955,"condition":0,"price":3.1499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"quote":{"ms_of_day":55490274,"bid_size":15,"bid_exchange":29,"bid":247.06,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":247.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"ohlc":{"ms_of_day":55498907,"open":249.62,"high":262.1,"low":237.22,"close":247.06,"volume":10460725,"count":203344,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"trade":{"ms_of_day":55498907,"sequence":41910546,"size":1,"condition":115,"price":247.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODV"},"quote":{"ms_of_day":55417421,"bid_size":100,"bid_exchange":29,"bid":1.49,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":1.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODV"},"ohlc":{"ms_of_day":55498909,"open":1.3301,"high":1.59,"low":1.29,"close":1.495,"volume":725929,"count":2515,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODV"},"trade":{"ms_of_day":55498909,"sequence":41910552,"size":8,"condition":115,"price":1.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55497675,"bid_size":8035,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55498913,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90867989,"count":351525,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55498913,"sequence":41910562,"size":440,"condition":4,"price":28.2757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55498107,"bid_size":100,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":675,"ask_exchange":29,"ask":96.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55498912,"open":102.75,"high":108.0,"low":80.66,"close":96.6,"volume":16539649,"count":257917,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55498912,"sequence":41910560,"size":100,"condition":4,"price":96.6014,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"quote":{"ms_of_day":55478219,"bid_size":50,"bid_exchange":29,"bid":62.38,"bid_condition":0,"ask_size":76,"ask_exchange":29,"ask":62.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"ohlc":{"ms_of_day":55498913,"open":61.63,"high":68.99,"low":60.78,"close":62.414,"volume":1131365,"count":31339,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"trade":{"ms_of_day":55498913,"sequence":41910564,"size":1,"condition":115,"price":62.4141,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55498906,"bid_size":30,"bid_exchange":29,"bid":157.65,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":157.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55498909,"open":160.5,"high":168.6,"low":145.67,"close":157.72,"volume":7505150,"count":87477,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55498909,"sequence":41910549,"size":100,"condition":0,"price":157.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"quote":{"ms_of_day":55498915,"bid_size":2940,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":2600,"ask_exchange":29,"ask":2.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"ohlc":{"ms_of_day":55498915,"open":2.67,"high":2.8,"low":2.05,"close":2.65,"volume":3642189,"count":11755,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"trade":{"ms_of_day":55498915,"sequence":41910569,"size":100,"condition":95,"price":2.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55498787,"bid_size":69,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55498910,"open":190.79,"high":193.81,"low":171.17,"close":175.69,"volume":32916228,"count":444932,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55498910,"sequence":41910554,"size":5,"condition":115,"price":175.694,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"quote":{"ms_of_day":55498915,"bid_size":2940,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":2600,"ask_exchange":29,"ask":2.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"ohlc":{"ms_of_day":55498915,"open":2.67,"high":2.8,"low":2.05,"close":2.65,"volume":3642308,"count":11756,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"trade":{"ms_of_day":55498915,"sequence":41910570,"size":119,"condition":95,"price":2.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"quote":{"ms_of_day":55498915,"bid_size":3240,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":2600,"ask_exchange":29,"ask":2.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"ohlc":{"ms_of_day":55498915,"open":2.67,"high":2.8,"low":2.05,"close":2.65,"volume":3642389,"count":11757,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"trade":{"ms_of_day":55498915,"sequence":41910571,"size":81,"condition":115,"price":2.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55498906,"bid_size":30,"bid_exchange":29,"bid":157.65,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":157.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55498909,"open":160.5,"high":168.6,"low":145.67,"close":157.72,"volume":7505200,"count":87478,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55498909,"sequence":41910550,"size":50,"condition":115,"price":157.7275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"quote":{"ms_of_day":55492833,"bid_size":950,"bid_exchange":29,"bid":21.34,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":21.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"ohlc":{"ms_of_day":55498911,"open":22.59,"high":25.77,"low":21.13,"close":21.34,"volume":23007243,"count":184600,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"trade":{"ms_of_day":55498911,"sequence":41910555,"size":30,"condition":115,"price":21.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55498906,"bid_size":30,"bid_exchange":29,"bid":157.65,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":157.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55498909,"open":160.5,"high":168.6,"low":145.67,"close":157.72,"volume":7505250,"count":87479,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55498909,"sequence":41910551,"size":50,"condition":115,"price":157.7275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55498906,"bid_size":30,"bid_exchange":29,"bid":157.65,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":157.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55498909,"open":160.5,"high":168.6,"low":145.67,"close":157.69,"volume":7505270,"count":87480,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55498909,"sequence":41910553,"size":20,"condition":96,"price":157.6943,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55496747,"bid_size":32,"bid_exchange":29,"bid":984.66,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55498917,"open":976.78,"high":1024.54,"low":862.96,"close":984.74,"volume":21669258,"count":431195,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55498917,"sequence":41910576,"size":2,"condition":115,"price":984.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498911,"bid_size":827,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498911,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1826434,"count":23763,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498911,"sequence":41910556,"size":400,"condition":0,"price":15.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55495365,"bid_size":1790,"bid_exchange":29,"bid":8.06,"bid_condition":0,"ask_size":1226,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55498920,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203344480,"count":509682,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55498920,"sequence":41910583,"size":1,"condition":115,"price":8.0678,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498911,"bid_size":827,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498912,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1826534,"count":23764,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498912,"sequence":41910557,"size":100,"condition":0,"price":15.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55497263,"bid_size":15,"bid_exchange":29,"bid":607.63,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":607.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55498922,"open":646.08,"high":704.19,"low":562.53,"close":607.73,"volume":73173549,"count":1242129,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55498922,"sequence":41910586,"size":1,"condition":115,"price":607.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498911,"bid_size":827,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498912,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1826634,"count":23765,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498912,"sequence":41910558,"size":100,"condition":0,"price":15.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498911,"bid_size":827,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498912,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1827234,"count":23766,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498912,"sequence":41910559,"size":600,"condition":0,"price":15.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"quote":{"ms_of_day":55495371,"bid_size":12530,"bid_exchange":29,"bid":55.14,"bid_condition":0,"ask_size":13700,"ask_exchange":29,"ask":55.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"ohlc":{"ms_of_day":55498919,"open":53.44,"high":55.85,"low":52.63,"close":55.14,"volume":19361016,"count":69175,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"trade":{"ms_of_day":55498919,"sequence":41910580,"size":8,"condition":115,"price":55.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498912,"bid_size":727,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498913,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1827434,"count":23767,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498913,"sequence":41910561,"size":200,"condition":0,"price":15.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498912,"bid_size":727,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498913,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1827834,"count":23768,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498913,"sequence":41910563,"size":400,"condition":0,"price":15.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55497652,"bid_size":5670,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55498923,"open":10.1,"high":11.125,"low":8.72,"close":9.426,"volume":78474392,"count":331706,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55498923,"sequence":41910587,"size":100,"condition":4,"price":9.4263,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498912,"bid_size":727,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498913,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1827934,"count":23769,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498913,"sequence":41910565,"size":100,"condition":0,"price":15.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"quote":{"ms_of_day":55496656,"bid_size":5,"bid_exchange":29,"bid":83.18,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":83.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"ohlc":{"ms_of_day":55498920,"open":75.9,"high":85.05,"low":72.01,"close":83.22,"volume":1343005,"count":30525,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"trade":{"ms_of_day":55498920,"sequence":41910581,"size":58,"condition":115,"price":83.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498912,"bid_size":727,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498914,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1828634,"count":23770,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498914,"sequence":41910566,"size":700,"condition":0,"price":15.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55454271,"bid_size":62,"bid_exchange":29,"bid":14.66,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":14.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55498921,"open":16.57,"high":16.73,"low":12.96,"close":14.66,"volume":16329321,"count":131154,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55498921,"sequence":41910584,"size":27,"condition":115,"price":14.6624,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498912,"bid_size":727,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498914,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1828834,"count":23771,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498914,"sequence":41910567,"size":200,"condition":0,"price":15.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498912,"bid_size":727,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498915,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1829034,"count":23772,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498915,"sequence":41910568,"size":200,"condition":0,"price":15.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"quote":{"ms_of_day":55498916,"bid_size":100,"bid_exchange":29,"bid":0.23,"bid_condition":0,"ask_size":1273,"ask_exchange":29,"ask":0.2301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"ohlc":{"ms_of_day":55498916,"open":0.5699,"high":0.5699,"low":0.2231,"close":0.23,"volume":11854321,"count":14130,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"trade":{"ms_of_day":55498916,"sequence":41910572,"size":3,"condition":115,"price":0.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"quote":{"ms_of_day":55498916,"bid_size":100,"bid_exchange":29,"bid":0.23,"bid_condition":0,"ask_size":1273,"ask_exchange":29,"ask":0.2301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"ohlc":{"ms_of_day":55498916,"open":0.5699,"high":0.5699,"low":0.2231,"close":0.23,"volume":11854322,"count":14131,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"trade":{"ms_of_day":55498916,"sequence":41910573,"size":1,"condition":115,"price":0.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"quote":{"ms_of_day":55498916,"bid_size":100,"bid_exchange":29,"bid":0.23,"bid_condition":0,"ask_size":1273,"ask_exchange":29,"ask":0.2301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"ohlc":{"ms_of_day":55498916,"open":0.5699,"high":0.5699,"low":0.2231,"close":0.23,"volume":11854422,"count":14132,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"trade":{"ms_of_day":55498916,"sequence":41910574,"size":100,"condition":95,"price":0.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"quote":{"ms_of_day":55498916,"bid_size":100,"bid_exchange":29,"bid":0.23,"bid_condition":0,"ask_size":1273,"ask_exchange":29,"ask":0.2301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"ohlc":{"ms_of_day":55498916,"open":0.5699,"high":0.5699,"low":0.2231,"close":0.23,"volume":11854518,"count":14133,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"trade":{"ms_of_day":55498916,"sequence":41910575,"size":96,"condition":115,"price":0.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55498906,"bid_size":30,"bid_exchange":29,"bid":157.65,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":157.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55498918,"open":160.5,"high":168.6,"low":145.67,"close":157.73,"volume":7505271,"count":87481,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55498918,"sequence":41910577,"size":1,"condition":115,"price":157.735,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498912,"bid_size":727,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498918,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1829134,"count":23773,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498918,"sequence":41910578,"size":100,"condition":0,"price":15.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"quote":{"ms_of_day":55498897,"bid_size":20333,"bid_exchange":29,"bid":34.83,"bid_condition":0,"ask_size":13200,"ask_exchange":29,"ask":34.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"ohlc":{"ms_of_day":55498919,"open":35.05,"high":35.78,"low":34.4,"close":34.83,"volume":40176153,"count":90661,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"trade":{"ms_of_day":55498919,"sequence":41910579,"size":650,"condition":0,"price":34.8355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55498906,"bid_size":30,"bid_exchange":29,"bid":157.65,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":157.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55498920,"open":160.5,"high":168.6,"low":145.67,"close":157.73,"volume":7505290,"count":87482,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55498920,"sequence":41910582,"size":19,"condition":115,"price":157.735,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498912,"bid_size":727,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55498921,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1829434,"count":23774,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55498921,"sequence":41910585,"size":300,"condition":0,"price":15.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55498906,"bid_size":30,"bid_exchange":29,"bid":157.65,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":157.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55498925,"open":160.5,"high":168.6,"low":145.67,"close":157.73,"volume":7505310,"count":87483,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55498925,"sequence":41910589,"size":20,"condition":115,"price":157.735,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55498470,"bid_size":1104,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55498928,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57692948,"count":416347,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55498928,"sequence":41910593,"size":1,"condition":115,"price":21.5569,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55498906,"bid_size":30,"bid_exchange":29,"bid":157.65,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":157.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55498926,"open":160.5,"high":168.6,"low":145.67,"close":157.73,"volume":7505320,"count":87484,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55498926,"sequence":41910590,"size":10,"condition":115,"price":157.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55498906,"bid_size":30,"bid_exchange":29,"bid":157.65,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":157.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55498930,"open":160.5,"high":168.6,"low":145.67,"close":157.73,"volume":7505339,"count":87485,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55498930,"sequence":41910595,"size":19,"condition":115,"price":157.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55498906,"bid_size":30,"bid_exchange":29,"bid":157.65,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":157.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55498930,"open":160.5,"high":168.6,"low":145.67,"close":157.73,"volume":7505420,"count":87486,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55498930,"sequence":41910596,"size":81,"condition":115,"price":157.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55496944,"bid_size":48,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":53.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55498933,"open":53.98,"high":59.5,"low":42.89,"close":53.2,"volume":47978587,"count":492891,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55498933,"sequence":41910599,"size":5,"condition":115,"price":53.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55498906,"bid_size":30,"bid_exchange":29,"bid":157.65,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":157.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55498933,"open":160.5,"high":168.6,"low":145.67,"close":157.73,"volume":7505520,"count":87487,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55498933,"sequence":41910600,"size":100,"condition":0,"price":157.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVCM"},"quote":{"ms_of_day":55477650,"bid_size":100,"bid_exchange":29,"bid":10.5,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":10.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVCM"},"ohlc":{"ms_of_day":55498929,"open":8.01,"high":10.97,"low":8.01,"close":10.52,"volume":335680,"count":4852,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVCM"},"trade":{"ms_of_day":55498929,"sequence":41910594,"size":41,"condition":115,"price":10.5226,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498933,"bid_size":200,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":532,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498933,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203301756,"count":1038863,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498933,"sequence":41910601,"size":10,"condition":115,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498933,"bid_size":200,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":532,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498933,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203301806,"count":1038864,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498933,"sequence":41910602,"size":50,"condition":115,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498934,"bid_size":506,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498934,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203302006,"count":1038865,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498934,"sequence":41910605,"size":200,"condition":95,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498934,"bid_size":506,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498934,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203302206,"count":1038866,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498934,"sequence":41910606,"size":200,"condition":95,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498934,"bid_size":506,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498934,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203302238,"count":1038867,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498934,"sequence":41910607,"size":32,"condition":115,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498934,"bid_size":506,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498934,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203302338,"count":1038868,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498934,"sequence":41910608,"size":100,"condition":95,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"quote":{"ms_of_day":55498923,"bid_size":5,"bid_exchange":29,"bid":39.44,"bid_condition":0,"ask_size":603,"ask_exchange":29,"ask":39.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"ohlc":{"ms_of_day":55498925,"open":39.28,"high":40.15,"low":37.63,"close":39.44,"volume":18720349,"count":176904,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"trade":{"ms_of_day":55498925,"sequence":41910588,"size":4,"condition":115,"price":39.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEAV"},"quote":{"ms_of_day":55479051,"bid_size":125,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEAV"},"ohlc":{"ms_of_day":55498926,"open":10.12,"high":12.95,"low":10.12,"close":11.53,"volume":972049,"count":20915,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEAV"},"trade":{"ms_of_day":55498926,"sequence":41910591,"size":62,"condition":115,"price":11.536,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOW"},"quote":{"ms_of_day":55471949,"bid_size":3,"bid_exchange":29,"bid":831.43,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":832.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOW"},"ohlc":{"ms_of_day":55498932,"open":914.91,"high":967.98,"low":821.34,"close":831.59,"volume":3729951,"count":127491,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOW"},"trade":{"ms_of_day":55498932,"sequence":41910597,"size":3,"condition":115,"price":831.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BURL"},"quote":{"ms_of_day":55470731,"bid_size":12,"bid_exchange":29,"bid":248.06,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":248.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BURL"},"ohlc":{"ms_of_day":55498933,"open":237.75,"high":263.99,"low":222.17,"close":248.19,"volume":5590518,"count":130447,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BURL"},"trade":{"ms_of_day":55498933,"sequence":41910598,"size":10,"condition":115,"price":248.1995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498934,"bid_size":550,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498934,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203302438,"count":1038869,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498934,"sequence":41910609,"size":100,"condition":95,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498934,"bid_size":550,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498934,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203302459,"count":1038870,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498934,"sequence":41910610,"size":21,"condition":115,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498934,"bid_size":500,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498934,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203302559,"count":1038871,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498934,"sequence":41910611,"size":100,"condition":95,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498934,"bid_size":700,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498934,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203302561,"count":1038872,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498934,"sequence":41910612,"size":2,"condition":115,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498934,"bid_size":400,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":221,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498934,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203302566,"count":1038873,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498934,"sequence":41910613,"size":5,"condition":115,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498935,"bid_size":200,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":451,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498935,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203302601,"count":1038874,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498935,"sequence":41910614,"size":35,"condition":115,"price":35.5,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498935,"bid_size":100,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498935,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203302701,"count":1038875,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498935,"sequence":41910615,"size":100,"condition":95,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498935,"bid_size":100,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498935,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203302722,"count":1038876,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498935,"sequence":41910616,"size":21,"condition":115,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498935,"bid_size":100,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498935,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203302822,"count":1038877,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498935,"sequence":41910617,"size":100,"condition":95,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498935,"bid_size":100,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498935,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203302922,"count":1038878,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498935,"sequence":41910618,"size":100,"condition":95,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498935,"bid_size":300,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498935,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203303022,"count":1038879,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498935,"sequence":41910619,"size":100,"condition":95,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498935,"bid_size":300,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":601,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498935,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203303057,"count":1038880,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498935,"sequence":41910620,"size":35,"condition":115,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"quote":{"ms_of_day":55459911,"bid_size":17,"bid_exchange":29,"bid":17.38,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":17.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"ohlc":{"ms_of_day":55498935,"open":17.87,"high":18.9,"low":16.19,"close":17.38,"volume":14750186,"count":59287,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"trade":{"ms_of_day":55498935,"sequence":41910621,"size":3,"condition":115,"price":17.3899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSTM"},"quote":{"ms_of_day":55495849,"bid_size":13,"bid_exchange":29,"bid":32.11,"bid_condition":0,"ask_size":227,"ask_exchange":29,"ask":32.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSTM"},"ohlc":{"ms_of_day":55498927,"open":33.71,"high":34.27,"low":30.4,"close":32.12,"volume":925511,"count":15231,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSTM"},"trade":{"ms_of_day":55498927,"sequence":41910592,"size":1,"condition":115,"price":32.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55498933,"bid_size":73,"bid_exchange":29,"bid":202.64,"bid_condition":0,"ask_size":465,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55498933,"open":201.99,"high":228.656,"low":186.584,"close":202.64,"volume":129842065,"count":1577402,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55498933,"sequence":41910603,"size":20,"condition":115,"price":202.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55498933,"bid_size":73,"bid_exchange":29,"bid":202.64,"bid_condition":0,"ask_size":465,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55498933,"open":201.99,"high":228.656,"low":186.584,"close":202.64,"volume":129842092,"count":1577403,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55498933,"sequence":41910604,"size":27,"condition":115,"price":202.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498935,"bid_size":471,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498935,"open":41.93,"high":43.389,"low":35.03,"close":35.492,"volume":203303067,"count":1038881,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498935,"sequence":41910622,"size":10,"condition":115,"price":35.4927,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICFI"},"quote":{"ms_of_day":55490883,"bid_size":101,"bid_exchange":29,"bid":85.98,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":86.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICFI"},"ohlc":{"ms_of_day":55498940,"open":75.54,"high":87.33,"low":73.8,"close":86.25,"volume":865236,"count":19509,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICFI"},"trade":{"ms_of_day":55498940,"sequence":41910641,"size":54,"condition":115,"price":86.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498935,"bid_size":471,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498935,"open":41.93,"high":43.389,"low":35.03,"close":35.492,"volume":203303117,"count":1038882,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498935,"sequence":41910623,"size":50,"condition":115,"price":35.4927,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"quote":{"ms_of_day":55498791,"bid_size":4607,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":2307,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"ohlc":{"ms_of_day":55498938,"open":7.9,"high":8.9,"low":7.69,"close":8.02,"volume":48662465,"count":110858,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"trade":{"ms_of_day":55498938,"sequence":41910637,"size":3,"condition":115,"price":8.0285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"quote":{"ms_of_day":55492646,"bid_size":100,"bid_exchange":29,"bid":128.25,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":128.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"ohlc":{"ms_of_day":55498941,"open":119.31,"high":132.0,"low":116.01,"close":128.4,"volume":1904781,"count":52531,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"trade":{"ms_of_day":55498941,"sequence":41910643,"size":22,"condition":115,"price":128.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498936,"bid_size":471,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498936,"open":41.93,"high":43.389,"low":35.03,"close":35.492,"volume":203303157,"count":1038883,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498936,"sequence":41910624,"size":40,"condition":115,"price":35.4927,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICFI"},"quote":{"ms_of_day":55490883,"bid_size":101,"bid_exchange":29,"bid":85.98,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":86.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICFI"},"ohlc":{"ms_of_day":55498942,"open":75.54,"high":87.33,"low":73.8,"close":86.19,"volume":865237,"count":19510,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICFI"},"trade":{"ms_of_day":55498942,"sequence":41910645,"size":1,"condition":115,"price":86.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55498939,"bid_size":27,"bid_exchange":29,"bid":53.15,"bid_condition":0,"ask_size":93,"ask_exchange":29,"ask":53.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55498939,"open":53.98,"high":59.5,"low":42.89,"close":53.2,"volume":47978594,"count":492892,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55498939,"sequence":41910638,"size":7,"condition":115,"price":53.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498936,"bid_size":321,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498936,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203303257,"count":1038884,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498936,"sequence":41910625,"size":100,"condition":95,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55498939,"bid_size":35,"bid_exchange":29,"bid":53.11,"bid_condition":0,"ask_size":93,"ask_exchange":29,"ask":53.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55498939,"open":53.98,"high":59.5,"low":42.89,"close":53.19,"volume":47978604,"count":492893,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55498939,"sequence":41910639,"size":10,"condition":115,"price":53.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498936,"bid_size":321,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498936,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203303357,"count":1038885,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498936,"sequence":41910626,"size":100,"condition":95,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498936,"bid_size":321,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498936,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203303368,"count":1038886,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498936,"sequence":41910627,"size":11,"condition":115,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55496188,"bid_size":1,"bid_exchange":29,"bid":312.26,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55498942,"open":310.03,"high":326.35,"low":293.52,"close":312.27,"volume":15822871,"count":339113,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55498942,"sequence":41910646,"size":1,"condition":115,"price":312.272,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55497188,"bid_size":39,"bid_exchange":29,"bid":110.94,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55498943,"open":119.0,"high":120.99,"low":110.42,"close":110.95,"volume":13239193,"count":231152,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55498943,"sequence":41910649,"size":100,"condition":0,"price":110.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498936,"bid_size":221,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498936,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203303468,"count":1038887,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498936,"sequence":41910628,"size":100,"condition":95,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"quote":{"ms_of_day":55459911,"bid_size":17,"bid_exchange":29,"bid":17.38,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":17.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"ohlc":{"ms_of_day":55498936,"open":17.87,"high":18.9,"low":16.19,"close":17.39,"volume":14750253,"count":59288,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"trade":{"ms_of_day":55498936,"sequence":41910629,"size":67,"condition":115,"price":17.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"quote":{"ms_of_day":55498924,"bid_size":1154,"bid_exchange":29,"bid":2.65,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":2.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"ohlc":{"ms_of_day":55498938,"open":2.67,"high":2.8,"low":2.05,"close":2.65,"volume":3642689,"count":11758,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"trade":{"ms_of_day":55498938,"sequence":41910635,"size":300,"condition":0,"price":2.655,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55498933,"bid_size":527,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55498937,"open":124.56,"high":149.019,"low":87.514,"close":112.771,"volume":1947820689,"count":10741948,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55498937,"sequence":41910630,"size":11,"condition":115,"price":112.7714,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"quote":{"ms_of_day":55498941,"bid_size":1,"bid_exchange":29,"bid":126.79,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":126.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"ohlc":{"ms_of_day":55498941,"open":142.31,"high":146.99,"low":123.09,"close":126.82,"volume":13210625,"count":126711,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"trade":{"ms_of_day":55498941,"sequence":41910642,"size":3,"condition":115,"price":126.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498938,"bid_size":93,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498938,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203303496,"count":1038888,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498938,"sequence":41910631,"size":28,"condition":115,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"quote":{"ms_of_day":55498941,"bid_size":1,"bid_exchange":29,"bid":126.79,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":126.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"ohlc":{"ms_of_day":55498941,"open":142.31,"high":146.99,"low":123.09,"close":126.88,"volume":13210725,"count":126712,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"trade":{"ms_of_day":55498941,"sequence":41910644,"size":100,"condition":0,"price":126.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498938,"bid_size":500,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":375,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498938,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203303568,"count":1038889,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498938,"sequence":41910632,"size":72,"condition":115,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498938,"bid_size":500,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":375,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498938,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203303589,"count":1038890,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498938,"sequence":41910633,"size":21,"condition":115,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FR"},"quote":{"ms_of_day":55481391,"bid_size":107,"bid_exchange":29,"bid":54.53,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":54.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FR"},"ohlc":{"ms_of_day":55498938,"open":56.57,"high":58.64,"low":53.34,"close":54.54,"volume":6922593,"count":103999,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FR"},"trade":{"ms_of_day":55498938,"sequence":41910634,"size":100,"condition":0,"price":54.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"quote":{"ms_of_day":55459911,"bid_size":17,"bid_exchange":29,"bid":17.38,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":17.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"ohlc":{"ms_of_day":55498938,"open":17.87,"high":18.9,"low":16.19,"close":17.39,"volume":14750285,"count":59289,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"trade":{"ms_of_day":55498938,"sequence":41910636,"size":32,"condition":115,"price":17.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"quote":{"ms_of_day":55498942,"bid_size":1,"bid_exchange":29,"bid":126.79,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":126.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"ohlc":{"ms_of_day":55498942,"open":142.31,"high":146.99,"low":123.09,"close":126.87,"volume":13210752,"count":126713,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"trade":{"ms_of_day":55498942,"sequence":41910648,"size":27,"condition":115,"price":126.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"quote":{"ms_of_day":55498942,"bid_size":1,"bid_exchange":29,"bid":126.79,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":126.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"ohlc":{"ms_of_day":55498945,"open":142.31,"high":146.99,"low":123.09,"close":126.82,"volume":13210805,"count":126714,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"trade":{"ms_of_day":55498945,"sequence":41910655,"size":53,"condition":115,"price":126.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"quote":{"ms_of_day":55495161,"bid_size":825,"bid_exchange":29,"bid":73.45,"bid_condition":0,"ask_size":429,"ask_exchange":29,"ask":73.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"ohlc":{"ms_of_day":55498940,"open":66.29,"high":74.17,"low":65.2,"close":73.45,"volume":26434739,"count":264302,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"trade":{"ms_of_day":55498940,"sequence":41910640,"size":10,"condition":115,"price":73.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55498933,"bid_size":527,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55498942,"open":124.56,"high":149.019,"low":87.514,"close":112.834,"volume":1947820836,"count":10741949,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55498942,"sequence":41910647,"size":147,"condition":4,"price":112.8347,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55498939,"bid_size":300,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55498943,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203303789,"count":1038891,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55498943,"sequence":41910650,"size":200,"condition":0,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"quote":{"ms_of_day":55498942,"bid_size":1,"bid_exchange":29,"bid":126.79,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":126.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"ohlc":{"ms_of_day":55498946,"open":142.31,"high":146.99,"low":123.09,"close":126.82,"volume":13210852,"count":126715,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"trade":{"ms_of_day":55498946,"sequence":41910657,"size":47,"condition":115,"price":126.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"quote":{"ms_of_day":55498791,"bid_size":4607,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":2307,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"ohlc":{"ms_of_day":55498944,"open":7.9,"high":8.9,"low":7.69,"close":8.02,"volume":48662466,"count":110859,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"trade":{"ms_of_day":55498944,"sequence":41910651,"size":1,"condition":115,"price":8.0285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOG"},"quote":{"ms_of_day":55493917,"bid_size":109,"bid_exchange":29,"bid":30.79,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":30.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOG"},"ohlc":{"ms_of_day":55498944,"open":30.61,"high":31.82,"low":30.0,"close":30.8,"volume":3234896,"count":45327,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOG"},"trade":{"ms_of_day":55498944,"sequence":41910652,"size":5,"condition":115,"price":30.8,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLZ"},"quote":{"ms_of_day":55498798,"bid_size":49400,"bid_exchange":29,"bid":3.63,"bid_condition":0,"ask_size":5864,"ask_exchange":29,"ask":3.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLZ"},"ohlc":{"ms_of_day":55498946,"open":4.34,"high":5.58,"low":3.27,"close":3.63,"volume":214342396,"count":132538,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLZ"},"trade":{"ms_of_day":55498946,"sequence":41910656,"size":100,"condition":0,"price":3.6301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55497188,"bid_size":39,"bid_exchange":29,"bid":110.94,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55498944,"open":119.0,"high":120.99,"low":110.42,"close":110.95,"volume":13239293,"count":231153,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55498944,"sequence":41910653,"size":100,"condition":0,"price":110.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55497188,"bid_size":39,"bid_exchange":29,"bid":110.94,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55498944,"open":119.0,"high":120.99,"low":110.42,"close":110.95,"volume":13239393,"count":231154,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55498944,"sequence":41910654,"size":100,"condition":0,"price":110.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55498906,"bid_size":30,"bid_exchange":29,"bid":157.65,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":157.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55498948,"open":160.5,"high":168.6,"low":145.67,"close":157.73,"volume":7505540,"count":87488,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55498948,"sequence":41910659,"size":20,"condition":115,"price":157.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55498897,"bid_size":50,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55498949,"open":275.25,"high":391.03,"low":168.5,"close":279.08,"volume":581412322,"count":6833867,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55498949,"sequence":41910665,"size":50,"condition":115,"price":279.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"quote":{"ms_of_day":55495133,"bid_size":24,"bid_exchange":29,"bid":179.78,"bid_condition":0,"ask_size":166,"ask_exchange":29,"ask":179.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"ohlc":{"ms_of_day":55498948,"open":185.99,"high":201.78,"low":176.74,"close":179.87,"volume":3938019,"count":93834,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"trade":{"ms_of_day":55498948,"sequence":41910660,"size":1,"condition":115,"price":179.875,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"quote":{"ms_of_day":55498900,"bid_size":106,"bid_exchange":29,"bid":50.52,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":50.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"ohlc":{"ms_of_day":55498964,"open":47.0,"high":52.9,"low":45.85,"close":50.562,"volume":3436418,"count":65165,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"trade":{"ms_of_day":55498964,"sequence":41910678,"size":100,"condition":0,"price":50.5625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"quote":{"ms_of_day":55495133,"bid_size":24,"bid_exchange":29,"bid":179.78,"bid_condition":0,"ask_size":166,"ask_exchange":29,"ask":179.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"ohlc":{"ms_of_day":55498948,"open":185.99,"high":201.78,"low":176.74,"close":179.87,"volume":3938038,"count":93835,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"trade":{"ms_of_day":55498948,"sequence":41910661,"size":19,"condition":115,"price":179.875,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTL"},"quote":{"ms_of_day":55493969,"bid_size":8,"bid_exchange":29,"bid":56.43,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":56.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTL"},"ohlc":{"ms_of_day":55498953,"open":56.46,"high":58.9,"low":54.03,"close":56.52,"volume":159718,"count":7126,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTL"},"trade":{"ms_of_day":55498953,"sequence":41910669,"size":2,"condition":115,"price":56.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTL"},"quote":{"ms_of_day":55493969,"bid_size":8,"bid_exchange":29,"bid":56.43,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":56.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTL"},"ohlc":{"ms_of_day":55498954,"open":56.46,"high":58.9,"low":54.03,"close":56.52,"volume":159727,"count":7127,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTL"},"trade":{"ms_of_day":55498954,"sequence":41910670,"size":9,"condition":115,"price":56.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"quote":{"ms_of_day":55491416,"bid_size":7,"bid_exchange":29,"bid":562.5,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":562.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"ohlc":{"ms_of_day":55498956,"open":624.8,"high":660.55,"low":543.0,"close":562.74,"volume":4791297,"count":159283,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"trade":{"ms_of_day":55498956,"sequence":41910671,"size":1,"condition":115,"price":562.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"quote":{"ms_of_day":55487253,"bid_size":5,"bid_exchange":29,"bid":513.37,"bid_condition":0,"ask_size":767,"ask_exchange":29,"ask":513.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"ohlc":{"ms_of_day":55498957,"open":529.0,"high":540.99,"low":508.0,"close":513.37,"volume":3660200,"count":99616,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"trade":{"ms_of_day":55498957,"sequence":41910673,"size":1,"condition":115,"price":513.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"quote":{"ms_of_day":55497995,"bid_size":252,"bid_exchange":29,"bid":20.79,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":20.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"ohlc":{"ms_of_day":55498960,"open":21.09,"high":22.5,"low":20.18,"close":20.79,"volume":5962882,"count":29516,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"trade":{"ms_of_day":55498960,"sequence":41910677,"size":1,"condition":115,"price":20.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"quote":{"ms_of_day":55495365,"bid_size":14640,"bid_exchange":29,"bid":2.99,"bid_condition":0,"ask_size":23048,"ask_exchange":29,"ask":3.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"ohlc":{"ms_of_day":55498947,"open":2.89,"high":3.08,"low":2.74,"close":2.995,"volume":43125059,"count":53529,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"trade":{"ms_of_day":55498947,"sequence":41910658,"size":100,"condition":0,"price":2.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"quote":{"ms_of_day":55498942,"bid_size":1,"bid_exchange":29,"bid":126.79,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":126.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"ohlc":{"ms_of_day":55498967,"open":142.31,"high":146.99,"low":123.09,"close":126.82,"volume":13210864,"count":126716,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"trade":{"ms_of_day":55498967,"sequence":41910679,"size":12,"condition":115,"price":126.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"quote":{"ms_of_day":55492833,"bid_size":950,"bid_exchange":29,"bid":21.34,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":21.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"ohlc":{"ms_of_day":55498948,"open":22.59,"high":25.77,"low":21.13,"close":21.34,"volume":23007313,"count":184601,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"trade":{"ms_of_day":55498948,"sequence":41910662,"size":70,"condition":115,"price":21.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"quote":{"ms_of_day":55492833,"bid_size":950,"bid_exchange":29,"bid":21.34,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":21.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"ohlc":{"ms_of_day":55498948,"open":22.59,"high":25.77,"low":21.13,"close":21.34,"volume":23007413,"count":184602,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"trade":{"ms_of_day":55498948,"sequence":41910663,"size":100,"condition":0,"price":21.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"quote":{"ms_of_day":55498942,"bid_size":1,"bid_exchange":29,"bid":126.79,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":126.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"ohlc":{"ms_of_day":55498968,"open":142.31,"high":146.99,"low":123.09,"close":126.82,"volume":13210952,"count":126717,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"trade":{"ms_of_day":55498968,"sequence":41910680,"size":88,"condition":115,"price":126.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"quote":{"ms_of_day":55492833,"bid_size":950,"bid_exchange":29,"bid":21.34,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":21.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"ohlc":{"ms_of_day":55498948,"open":22.59,"high":25.77,"low":21.13,"close":21.34,"volume":23007464,"count":184603,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"trade":{"ms_of_day":55498948,"sequence":41910664,"size":51,"condition":115,"price":21.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55454271,"bid_size":62,"bid_exchange":29,"bid":14.66,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":14.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55498949,"open":16.57,"high":16.73,"low":12.96,"close":14.66,"volume":16329386,"count":131155,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55498949,"sequence":41910666,"size":65,"condition":115,"price":14.6695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"quote":{"ms_of_day":55492833,"bid_size":950,"bid_exchange":29,"bid":21.34,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":21.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"ohlc":{"ms_of_day":55498949,"open":22.59,"high":25.77,"low":21.13,"close":21.34,"volume":23007494,"count":184604,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"trade":{"ms_of_day":55498949,"sequence":41910667,"size":30,"condition":115,"price":21.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55494989,"bid_size":31,"bid_exchange":29,"bid":306.47,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":306.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55498970,"open":319.0,"high":330.62,"low":265.0,"close":306.53,"volume":8432898,"count":149026,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55498970,"sequence":41910684,"size":4,"condition":115,"price":306.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55454271,"bid_size":62,"bid_exchange":29,"bid":14.66,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":14.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55498950,"open":16.57,"high":16.73,"low":12.96,"close":14.66,"volume":16329406,"count":131156,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55498950,"sequence":41910668,"size":20,"condition":96,"price":14.6686,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"quote":{"ms_of_day":55496178,"bid_size":335,"bid_exchange":29,"bid":83.81,"bid_condition":0,"ask_size":429,"ask_exchange":29,"ask":83.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"ohlc":{"ms_of_day":55498956,"open":78.01,"high":85.0,"low":78.01,"close":83.84,"volume":2657126,"count":37105,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"trade":{"ms_of_day":55498956,"sequence":41910672,"size":103,"condition":0,"price":83.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"quote":{"ms_of_day":55498955,"bid_size":697,"bid_exchange":29,"bid":131.77,"bid_condition":0,"ask_size":2207,"ask_exchange":29,"ask":131.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"ohlc":{"ms_of_day":55498957,"open":129.16,"high":131.79,"low":129.16,"close":131.77,"volume":4192521,"count":34704,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"trade":{"ms_of_day":55498957,"sequence":41910674,"size":4,"condition":115,"price":131.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNTH"},"quote":{"ms_of_day":55489822,"bid_size":10,"bid_exchange":29,"bid":97.95,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":98.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNTH"},"ohlc":{"ms_of_day":55498959,"open":109.86,"high":111.29,"low":94.8,"close":97.97,"volume":5148663,"count":80888,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNTH"},"trade":{"ms_of_day":55498959,"sequence":41910675,"size":2,"condition":115,"price":97.9753,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOT"},"quote":{"ms_of_day":55490778,"bid_size":200,"bid_exchange":29,"bid":250.06,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":250.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOT"},"ohlc":{"ms_of_day":55498959,"open":247.84,"high":259.38,"low":239.95,"close":250.15,"volume":1022679,"count":12995,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOT"},"trade":{"ms_of_day":55498959,"sequence":41910676,"size":9,"condition":115,"price":250.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55498907,"bid_size":2002,"bid_exchange":29,"bid":5.89,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55498977,"open":5.2,"high":5.98,"low":4.92,"close":5.88,"volume":69907727,"count":90393,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55498977,"sequence":41910692,"size":34,"condition":96,"price":5.8891,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55493048,"bid_size":611,"bid_exchange":29,"bid":117.54,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":117.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55498980,"open":118.31,"high":121.5,"low":115.88,"close":117.5,"volume":12532606,"count":202647,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55498980,"sequence":41910695,"size":12,"condition":96,"price":117.5044,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTKB"},"quote":{"ms_of_day":55486814,"bid_size":2854,"bid_exchange":29,"bid":4.12,"bid_condition":0,"ask_size":2677,"ask_exchange":29,"ask":4.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTKB"},"ohlc":{"ms_of_day":55498980,"open":4.43,"high":4.9,"low":2.6,"close":4.12,"volume":5860861,"count":39900,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTKB"},"trade":{"ms_of_day":55498980,"sequence":41910696,"size":100,"condition":0,"price":4.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"quote":{"ms_of_day":55492434,"bid_size":1,"bid_exchange":29,"bid":309.43,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":309.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"ohlc":{"ms_of_day":55498982,"open":346.51,"high":389.38,"low":291.42,"close":309.46,"volume":20142036,"count":370211,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"trade":{"ms_of_day":55498982,"sequence":41910700,"size":269,"condition":0,"price":309.4623,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55494033,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55498985,"open":190.05,"high":204.99,"low":177.31,"close":194.56,"volume":16001793,"count":220895,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55498985,"sequence":41910708,"size":20,"condition":115,"price":194.5696,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55498797,"bid_size":2,"bid_exchange":29,"bid":91.76,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":91.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55498971,"open":75.63,"high":97.3,"low":73.45,"close":91.77,"volume":276979014,"count":1851834,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55498971,"sequence":41910685,"size":5,"condition":115,"price":91.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRH"},"quote":{"ms_of_day":55481776,"bid_size":2300,"bid_exchange":29,"bid":7.78,"bid_condition":0,"ask_size":5454,"ask_exchange":29,"ask":7.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRH"},"ohlc":{"ms_of_day":55498974,"open":8.13,"high":8.99,"low":7.11,"close":7.791,"volume":6530040,"count":41741,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRH"},"trade":{"ms_of_day":55498974,"sequence":41910687,"size":100,"condition":4,"price":7.7915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWR"},"quote":{"ms_of_day":55485406,"bid_size":234,"bid_exchange":29,"bid":129.53,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":129.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWR"},"ohlc":{"ms_of_day":55498977,"open":131.63,"high":132.81,"low":127.48,"close":129.614,"volume":189131,"count":9222,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWR"},"trade":{"ms_of_day":55498977,"sequence":41910691,"size":1,"condition":115,"price":129.6144,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"quote":{"ms_of_day":55490460,"bid_size":501,"bid_exchange":29,"bid":13.66,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":13.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"ohlc":{"ms_of_day":55498980,"open":13.21,"high":15.99,"low":13.21,"close":13.66,"volume":4051219,"count":51287,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"trade":{"ms_of_day":55498980,"sequence":41910694,"size":2,"condition":115,"price":13.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"quote":{"ms_of_day":55498960,"bid_size":240,"bid_exchange":29,"bid":49.25,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":49.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"ohlc":{"ms_of_day":55498980,"open":48.42,"high":50.41,"low":43.69,"close":49.25,"volume":4354974,"count":72955,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"trade":{"ms_of_day":55498980,"sequence":41910697,"size":100,"condition":0,"price":49.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"quote":{"ms_of_day":55497990,"bid_size":1846,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":524,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"ohlc":{"ms_of_day":55498982,"open":18.83,"high":20.46,"low":18.2,"close":20.02,"volume":16586575,"count":127998,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"trade":{"ms_of_day":55498982,"sequence":41910701,"size":100,"condition":0,"price":20.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"quote":{"ms_of_day":55498177,"bid_size":60,"bid_exchange":29,"bid":175.16,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":175.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"ohlc":{"ms_of_day":55498982,"open":197.51,"high":199.98,"low":165.22,"close":174.82,"volume":5289297,"count":77479,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"trade":{"ms_of_day":55498982,"sequence":41910702,"size":1,"condition":115,"price":174.8213,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"quote":{"ms_of_day":55498177,"bid_size":60,"bid_exchange":29,"bid":175.16,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":175.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"ohlc":{"ms_of_day":55498983,"open":197.51,"high":199.98,"low":165.22,"close":174.82,"volume":5289308,"count":77480,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"trade":{"ms_of_day":55498983,"sequence":41910703,"size":11,"condition":115,"price":174.8213,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"quote":{"ms_of_day":55498942,"bid_size":1,"bid_exchange":29,"bid":126.79,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":126.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"ohlc":{"ms_of_day":55498969,"open":142.31,"high":146.99,"low":123.09,"close":126.82,"volume":13210958,"count":126718,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"trade":{"ms_of_day":55498969,"sequence":41910681,"size":6,"condition":115,"price":126.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"quote":{"ms_of_day":55498942,"bid_size":1,"bid_exchange":29,"bid":126.79,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":126.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"ohlc":{"ms_of_day":55498969,"open":142.31,"high":146.99,"low":123.09,"close":126.82,"volume":13210964,"count":126719,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"trade":{"ms_of_day":55498969,"sequence":41910682,"size":6,"condition":115,"price":126.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"quote":{"ms_of_day":55498942,"bid_size":1,"bid_exchange":29,"bid":126.79,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":126.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"ohlc":{"ms_of_day":55498969,"open":142.31,"high":146.99,"low":123.09,"close":126.82,"volume":13210970,"count":126720,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"trade":{"ms_of_day":55498969,"sequence":41910683,"size":6,"condition":115,"price":126.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDHQ"},"quote":{"ms_of_day":55324127,"bid_size":196,"bid_exchange":29,"bid":30.5,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":30.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDHQ"},"ohlc":{"ms_of_day":55498984,"open":30.62,"high":32.32,"low":30.35,"close":30.51,"volume":380657,"count":1659,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDHQ"},"trade":{"ms_of_day":55498984,"sequence":41910707,"size":1,"condition":115,"price":30.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55498338,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55498988,"open":164.11,"high":169.99,"low":153.61,"close":163.4,"volume":29480649,"count":533565,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55498988,"sequence":41910711,"size":5,"condition":115,"price":163.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"quote":{"ms_of_day":55496833,"bid_size":1,"bid_exchange":29,"bid":118.21,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":118.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"ohlc":{"ms_of_day":55498971,"open":115.32,"high":129.54,"low":105.28,"close":118.22,"volume":17811071,"count":202026,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"trade":{"ms_of_day":55498971,"sequence":41910686,"size":1,"condition":115,"price":118.2239,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"quote":{"ms_of_day":55493172,"bid_size":23,"bid_exchange":29,"bid":60.84,"bid_condition":0,"ask_size":504,"ask_exchange":29,"ask":60.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"ohlc":{"ms_of_day":55498975,"open":60.9,"high":63.49,"low":57.93,"close":60.794,"volume":5604059,"count":110677,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"trade":{"ms_of_day":55498975,"sequence":41910688,"size":100,"condition":4,"price":60.7944,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANSS"},"quote":{"ms_of_day":55497043,"bid_size":181,"bid_exchange":29,"bid":322.63,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":323.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANSS"},"ohlc":{"ms_of_day":55498976,"open":334.25,"high":339.81,"low":300.57,"close":322.7,"volume":4169655,"count":80177,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANSS"},"trade":{"ms_of_day":55498976,"sequence":41910689,"size":1,"condition":115,"price":322.7098,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"quote":{"ms_of_day":55494518,"bid_size":211,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":295,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"ohlc":{"ms_of_day":55498977,"open":16.47,"high":17.97,"low":13.35,"close":16.12,"volume":24623590,"count":189444,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"trade":{"ms_of_day":55498977,"sequence":41910690,"size":1000,"condition":0,"price":16.1299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"quote":{"ms_of_day":55498977,"bid_size":111,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":295,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"ohlc":{"ms_of_day":55498978,"open":16.47,"high":17.97,"low":13.35,"close":16.12,"volume":24623685,"count":189445,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"trade":{"ms_of_day":55498978,"sequence":41910693,"size":95,"condition":115,"price":16.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55495030,"bid_size":1,"bid_exchange":29,"bid":100.18,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55498981,"open":107.14,"high":109.16,"low":92.44,"close":100.18,"volume":38852748,"count":419722,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55498981,"sequence":41910698,"size":1,"condition":115,"price":100.184,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"quote":{"ms_of_day":55498971,"bid_size":1500,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":703,"ask_exchange":29,"ask":9.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"ohlc":{"ms_of_day":55498981,"open":9.03,"high":9.76,"low":9.03,"close":9.27,"volume":5716809,"count":38780,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"trade":{"ms_of_day":55498981,"sequence":41910699,"size":100,"condition":0,"price":9.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"quote":{"ms_of_day":55498971,"bid_size":1500,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":703,"ask_exchange":29,"ask":9.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"ohlc":{"ms_of_day":55498983,"open":9.03,"high":9.76,"low":9.03,"close":9.27,"volume":5716909,"count":38781,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"trade":{"ms_of_day":55498983,"sequence":41910704,"size":100,"condition":0,"price":9.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTX"},"quote":{"ms_of_day":55489572,"bid_size":1,"bid_exchange":29,"bid":503.34,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":503.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTX"},"ohlc":{"ms_of_day":55498984,"open":511.02,"high":519.0,"low":479.4,"close":503.43,"volume":1446732,"count":38161,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTX"},"trade":{"ms_of_day":55498984,"sequence":41910705,"size":1,"condition":115,"price":503.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"quote":{"ms_of_day":55498057,"bid_size":5,"bid_exchange":29,"bid":346.02,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":346.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"ohlc":{"ms_of_day":55498984,"open":363.99,"high":368.0,"low":339.19,"close":346.04,"volume":4874198,"count":119727,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"trade":{"ms_of_day":55498984,"sequence":41910706,"size":2,"condition":115,"price":346.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"quote":{"ms_of_day":55498971,"bid_size":1500,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":703,"ask_exchange":29,"ask":9.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"ohlc":{"ms_of_day":55498986,"open":9.03,"high":9.76,"low":9.03,"close":9.27,"volume":5717009,"count":38782,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUZ"},"trade":{"ms_of_day":55498986,"sequence":41910709,"size":100,"condition":0,"price":9.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"quote":{"ms_of_day":55488687,"bid_size":200,"bid_exchange":29,"bid":214.45,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":214.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"ohlc":{"ms_of_day":55498988,"open":207.7,"high":219.99,"low":202.0,"close":214.53,"volume":10125752,"count":189576,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"trade":{"ms_of_day":55498988,"sequence":41910716,"size":3,"condition":115,"price":214.5342,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55494809,"bid_size":35,"bid_exchange":29,"bid":155.0,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":155.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55498986,"open":150.67,"high":157.0,"low":130.32,"close":154.99,"volume":8767327,"count":111071,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55498986,"sequence":41910710,"size":4,"condition":115,"price":154.9902,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"quote":{"ms_of_day":55495372,"bid_size":16,"bid_exchange":29,"bid":76.1,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":76.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"ohlc":{"ms_of_day":55498988,"open":77.26,"high":79.68,"low":74.65,"close":76.08,"volume":6325352,"count":86509,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"trade":{"ms_of_day":55498988,"sequence":41910715,"size":50,"condition":96,"price":76.0837,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55497012,"bid_size":35,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":950,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55498988,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33207925,"count":402662,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55498988,"sequence":41910713,"size":200,"condition":0,"price":68.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPG"},"quote":{"ms_of_day":55478121,"bid_size":31,"bid_exchange":29,"bid":167.65,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":167.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPG"},"ohlc":{"ms_of_day":55498988,"open":187.0,"high":188.92,"low":160.67,"close":167.67,"volume":4602476,"count":83444,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPG"},"trade":{"ms_of_day":55498988,"sequence":41910712,"size":9,"condition":115,"price":167.6778,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55497012,"bid_size":35,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":950,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55498988,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33208025,"count":402663,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55498988,"sequence":41910714,"size":100,"condition":0,"price":68.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"quote":{"ms_of_day":55498637,"bid_size":100,"bid_exchange":29,"bid":84.21,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":84.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"ohlc":{"ms_of_day":55498992,"open":87.92,"high":90.99,"low":78.0,"close":84.22,"volume":19487876,"count":266663,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"trade":{"ms_of_day":55498992,"sequence":41910717,"size":2,"condition":115,"price":84.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55497766,"bid_size":100,"bid_exchange":29,"bid":149.41,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":149.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55498996,"open":153.75,"high":157.59,"low":144.35,"close":149.43,"volume":26972296,"count":288209,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55498996,"sequence":41910718,"size":2,"condition":115,"price":149.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55498999,"bid_size":1314,"bid_exchange":29,"bid":8.21,"bid_condition":0,"ask_size":1199,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55498999,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9798148,"count":74687,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55498999,"sequence":41910721,"size":72,"condition":115,"price":8.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55498999,"bid_size":515,"bid_exchange":29,"bid":8.21,"bid_condition":0,"ask_size":1833,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55498999,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9798203,"count":74688,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55498999,"sequence":41910722,"size":55,"condition":115,"price":8.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55498999,"bid_size":515,"bid_exchange":29,"bid":8.21,"bid_condition":0,"ask_size":1833,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55498999,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9798235,"count":74689,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55498999,"sequence":41910723,"size":32,"condition":115,"price":8.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55498999,"bid_size":515,"bid_exchange":29,"bid":8.21,"bid_condition":0,"ask_size":1833,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55498999,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9798250,"count":74690,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55498999,"sequence":41910724,"size":15,"condition":115,"price":8.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55498999,"bid_size":1806,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1833,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55498999,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9798337,"count":74691,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55498999,"sequence":41910725,"size":87,"condition":115,"price":8.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55498999,"bid_size":1806,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1833,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55498999,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9798381,"count":74692,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55498999,"sequence":41910726,"size":44,"condition":115,"price":8.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55498999,"bid_size":1806,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1833,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55498999,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9798443,"count":74693,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55498999,"sequence":41910727,"size":62,"condition":115,"price":8.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55498999,"bid_size":1806,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1833,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55498999,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9798479,"count":74694,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55498999,"sequence":41910728,"size":36,"condition":115,"price":8.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55498999,"bid_size":1806,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1833,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55498999,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9798498,"count":74695,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55498999,"sequence":41910729,"size":19,"condition":115,"price":8.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55498999,"bid_size":1806,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":2455,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55498999,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9798509,"count":74696,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55498999,"sequence":41910730,"size":11,"condition":115,"price":8.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55498999,"bid_size":1806,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":2455,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55498999,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9798609,"count":74697,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55498999,"sequence":41910731,"size":100,"condition":95,"price":8.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55498999,"bid_size":1806,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":2455,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55498999,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9798619,"count":74698,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55498999,"sequence":41910732,"size":10,"condition":115,"price":8.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55498999,"bid_size":1806,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":2455,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55498999,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9798629,"count":74699,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55498999,"sequence":41910733,"size":10,"condition":115,"price":8.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55498999,"bid_size":1806,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":2355,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55498999,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9798729,"count":74700,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55498999,"sequence":41910734,"size":100,"condition":95,"price":8.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55498999,"bid_size":1806,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":2355,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55498999,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9799029,"count":74701,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55498999,"sequence":41910735,"size":300,"condition":95,"price":8.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55498999,"bid_size":1806,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":2355,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55498999,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9799034,"count":74702,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55498999,"sequence":41910736,"size":5,"condition":115,"price":8.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55498999,"bid_size":1806,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":2355,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55498999,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9799134,"count":74703,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55498999,"sequence":41910737,"size":100,"condition":95,"price":8.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55498999,"bid_size":1806,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":2355,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55498999,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9799153,"count":74704,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55498999,"sequence":41910738,"size":19,"condition":115,"price":8.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55498999,"bid_size":1806,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":2355,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55498999,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9799334,"count":74705,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55498999,"sequence":41910739,"size":181,"condition":95,"price":8.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55499000,"bid_size":1506,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1377,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55499000,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9799355,"count":74706,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55499000,"sequence":41910742,"size":21,"condition":96,"price":8.2107,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55499000,"bid_size":1506,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1377,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55499000,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9799381,"count":74707,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55499000,"sequence":41910743,"size":26,"condition":96,"price":8.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55499000,"bid_size":1506,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1377,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55499000,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9799402,"count":74708,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55499000,"sequence":41910744,"size":21,"condition":96,"price":8.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55499000,"bid_size":1506,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1377,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55499000,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9799423,"count":74709,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55499000,"sequence":41910746,"size":21,"condition":96,"price":8.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55499000,"bid_size":1506,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1377,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55499000,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9799449,"count":74710,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55499000,"sequence":41910747,"size":26,"condition":96,"price":8.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55498601,"bid_size":2651,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1377,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55498996,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120300390,"count":1209680,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55498996,"sequence":41910719,"size":9,"condition":115,"price":224.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNFP"},"quote":{"ms_of_day":55491161,"bid_size":121,"bid_exchange":29,"bid":108.26,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":108.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNFP"},"ohlc":{"ms_of_day":55499000,"open":107.84,"high":111.97,"low":99.35,"close":108.31,"volume":2035637,"count":39229,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNFP"},"trade":{"ms_of_day":55499000,"sequence":41910745,"size":19,"condition":115,"price":108.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55497188,"bid_size":39,"bid_exchange":29,"bid":110.94,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55498996,"open":119.0,"high":120.99,"low":110.42,"close":110.95,"volume":13239493,"count":231155,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55498996,"sequence":41910720,"size":100,"condition":0,"price":110.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPFI"},"quote":{"ms_of_day":55496402,"bid_size":377,"bid_exchange":29,"bid":9.45,"bid_condition":0,"ask_size":843,"ask_exchange":29,"ask":9.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPFI"},"ohlc":{"ms_of_day":55499000,"open":9.26,"high":11.28,"low":8.68,"close":9.455,"volume":6131726,"count":57164,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPFI"},"trade":{"ms_of_day":55499000,"sequence":41910740,"size":20,"condition":115,"price":9.455,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPFI"},"quote":{"ms_of_day":55496402,"bid_size":377,"bid_exchange":29,"bid":9.45,"bid_condition":0,"ask_size":843,"ask_exchange":29,"ask":9.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPFI"},"ohlc":{"ms_of_day":55499000,"open":9.26,"high":11.28,"low":8.68,"close":9.455,"volume":6131806,"count":57165,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPFI"},"trade":{"ms_of_day":55499000,"sequence":41910741,"size":80,"condition":115,"price":9.455,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55499000,"bid_size":1506,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1377,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55499000,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9799472,"count":74711,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55499000,"sequence":41910748,"size":23,"condition":96,"price":8.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55499000,"bid_size":1506,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1377,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55499000,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9799492,"count":74712,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55499000,"sequence":41910749,"size":20,"condition":96,"price":8.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55496188,"bid_size":1,"bid_exchange":29,"bid":312.26,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55499002,"open":310.03,"high":326.35,"low":293.52,"close":312.26,"volume":15822873,"count":339114,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55499002,"sequence":41910750,"size":2,"condition":115,"price":312.2612,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55498778,"bid_size":404,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":86.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55499006,"open":95.48,"high":97.69,"low":84.56,"close":86.04,"volume":53470222,"count":554643,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55499006,"sequence":41910753,"size":17,"condition":115,"price":86.043,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55498855,"bid_size":2241,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":727,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55499007,"open":43.05,"high":46.2,"low":41.078,"close":45.026,"volume":59538240,"count":381251,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55499007,"sequence":41910756,"size":1,"condition":96,"price":45.026,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"quote":{"ms_of_day":55498860,"bid_size":200,"bid_exchange":29,"bid":53.3,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":53.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"ohlc":{"ms_of_day":55499003,"open":50.49,"high":53.9,"low":43.6,"close":53.3,"volume":4854545,"count":65033,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"trade":{"ms_of_day":55499003,"sequence":41910751,"size":100,"condition":0,"price":53.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRSH"},"quote":{"ms_of_day":55494295,"bid_size":1751,"bid_exchange":29,"bid":15.37,"bid_condition":0,"ask_size":897,"ask_exchange":29,"ask":15.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRSH"},"ohlc":{"ms_of_day":55499006,"open":15.7552,"high":16.98,"low":13.865,"close":15.37,"volume":11175595,"count":82011,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRSH"},"trade":{"ms_of_day":55499006,"sequence":41910754,"size":100,"condition":0,"price":15.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"quote":{"ms_of_day":55478219,"bid_size":12,"bid_exchange":29,"bid":54.4,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":54.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"ohlc":{"ms_of_day":55499009,"open":56.55,"high":61.87,"low":53.66,"close":54.45,"volume":3163252,"count":57402,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"trade":{"ms_of_day":55499009,"sequence":41910758,"size":1,"condition":115,"price":54.4569,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55498933,"bid_size":527,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55499009,"open":124.56,"high":149.019,"low":87.514,"close":112.778,"volume":1947820876,"count":10741950,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55499009,"sequence":41910759,"size":40,"condition":115,"price":112.7789,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55498644,"bid_size":10,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55499005,"open":396.67,"high":422.54,"low":362.97,"close":392.18,"volume":111081831,"count":1560139,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55499005,"sequence":41910752,"size":4,"condition":115,"price":392.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"quote":{"ms_of_day":55497145,"bid_size":5,"bid_exchange":29,"bid":9.4,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":9.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"ohlc":{"ms_of_day":55499012,"open":9.18,"high":9.44,"low":8.83,"close":9.405,"volume":761735,"count":13292,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"trade":{"ms_of_day":55499012,"sequence":41910760,"size":5,"condition":115,"price":9.405,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"quote":{"ms_of_day":55482769,"bid_size":815,"bid_exchange":29,"bid":19.87,"bid_condition":0,"ask_size":406,"ask_exchange":29,"ask":19.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"ohlc":{"ms_of_day":55499007,"open":20.45,"high":20.6,"low":19.3,"close":19.86,"volume":6553879,"count":78203,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"trade":{"ms_of_day":55499007,"sequence":41910757,"size":28,"condition":96,"price":19.8696,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"quote":{"ms_of_day":55499012,"bid_size":5,"bid_exchange":29,"bid":9.4,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":9.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"ohlc":{"ms_of_day":55499012,"open":9.18,"high":9.44,"low":8.83,"close":9.405,"volume":761736,"count":13293,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"trade":{"ms_of_day":55499012,"sequence":41910761,"size":1,"condition":115,"price":9.405,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"quote":{"ms_of_day":55498448,"bid_size":108,"bid_exchange":29,"bid":78.07,"bid_condition":0,"ask_size":533,"ask_exchange":29,"ask":78.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"ohlc":{"ms_of_day":55499006,"open":87.01,"high":88.15,"low":77.29,"close":78.08,"volume":3278395,"count":75433,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"trade":{"ms_of_day":55499006,"sequence":41910755,"size":38,"condition":115,"price":78.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"quote":{"ms_of_day":55499012,"bid_size":5,"bid_exchange":29,"bid":9.4,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":9.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"ohlc":{"ms_of_day":55499012,"open":9.18,"high":9.44,"low":8.83,"close":9.405,"volume":761836,"count":13294,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"trade":{"ms_of_day":55499012,"sequence":41910762,"size":100,"condition":0,"price":9.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55497188,"bid_size":39,"bid_exchange":29,"bid":110.94,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55499018,"open":119.0,"high":120.99,"low":110.42,"close":110.95,"volume":13239593,"count":231156,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55499018,"sequence":41910768,"size":100,"condition":0,"price":110.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"quote":{"ms_of_day":55499013,"bid_size":105,"bid_exchange":29,"bid":9.4,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":9.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"ohlc":{"ms_of_day":55499015,"open":9.18,"high":9.44,"low":8.83,"close":9.4,"volume":761936,"count":13295,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"trade":{"ms_of_day":55499015,"sequence":41910764,"size":100,"condition":0,"price":9.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"quote":{"ms_of_day":55498675,"bid_size":1143,"bid_exchange":29,"bid":8.44,"bid_condition":0,"ask_size":779,"ask_exchange":29,"ask":8.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"ohlc":{"ms_of_day":55499013,"open":9.03,"high":9.03,"low":8.16,"close":8.45,"volume":692646,"count":11350,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"trade":{"ms_of_day":55499013,"sequence":41910763,"size":2,"condition":96,"price":8.4502,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVH"},"quote":{"ms_of_day":55498008,"bid_size":313,"bid_exchange":29,"bid":34.32,"bid_condition":0,"ask_size":510,"ask_exchange":29,"ask":34.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVH"},"ohlc":{"ms_of_day":55499019,"open":34.49,"high":35.0,"low":32.7,"close":34.32,"volume":6571040,"count":83304,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVH"},"trade":{"ms_of_day":55499019,"sequence":41910770,"size":2,"condition":115,"price":34.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"quote":{"ms_of_day":55498781,"bid_size":20,"bid_exchange":29,"bid":176.3,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":176.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"ohlc":{"ms_of_day":55499016,"open":179.01,"high":186.95,"low":171.01,"close":176.34,"volume":3518224,"count":67379,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"trade":{"ms_of_day":55499016,"sequence":41910765,"size":1,"condition":115,"price":176.3482,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"quote":{"ms_of_day":55496443,"bid_size":23,"bid_exchange":29,"bid":113.07,"bid_condition":0,"ask_size":474,"ask_exchange":29,"ask":113.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"ohlc":{"ms_of_day":55499025,"open":120.11,"high":129.26,"low":107.45,"close":113.11,"volume":22186399,"count":281142,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"trade":{"ms_of_day":55499025,"sequence":41910783,"size":100,"condition":0,"price":113.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"quote":{"ms_of_day":55497929,"bid_size":6701,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":13461,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"ohlc":{"ms_of_day":55499027,"open":11.56,"high":11.67,"low":9.89,"close":11.05,"volume":196507279,"count":302122,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"trade":{"ms_of_day":55499027,"sequence":41910785,"size":100,"condition":0,"price":11.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBYI"},"quote":{"ms_of_day":55488709,"bid_size":464,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":933,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBYI"},"ohlc":{"ms_of_day":55499028,"open":3.59,"high":3.65,"low":3.08,"close":3.14,"volume":2234596,"count":16286,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBYI"},"trade":{"ms_of_day":55499028,"sequence":41910787,"size":24,"condition":115,"price":3.145,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"quote":{"ms_of_day":55499013,"bid_size":105,"bid_exchange":29,"bid":9.4,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":9.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"ohlc":{"ms_of_day":55499021,"open":9.18,"high":9.44,"low":8.83,"close":9.405,"volume":762036,"count":13296,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"trade":{"ms_of_day":55499021,"sequence":41910776,"size":100,"condition":0,"price":9.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"quote":{"ms_of_day":55478146,"bid_size":2,"bid_exchange":29,"bid":245.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":245.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"ohlc":{"ms_of_day":55499016,"open":250.21,"high":266.75,"low":238.01,"close":245.29,"volume":11675987,"count":184825,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"trade":{"ms_of_day":55499016,"sequence":41910766,"size":3,"condition":96,"price":245.2923,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55499022,"bid_size":100,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55499022,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203303810,"count":1038892,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55499022,"sequence":41910777,"size":21,"condition":115,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"quote":{"ms_of_day":55493292,"bid_size":11,"bid_exchange":29,"bid":486.17,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":486.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"ohlc":{"ms_of_day":55499018,"open":465.58,"high":495.0,"low":459.55,"close":486.212,"volume":1275180,"count":47033,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"trade":{"ms_of_day":55499018,"sequence":41910767,"size":1,"condition":115,"price":486.2127,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"quote":{"ms_of_day":55499013,"bid_size":105,"bid_exchange":29,"bid":9.4,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":9.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"ohlc":{"ms_of_day":55499022,"open":9.18,"high":9.44,"low":8.83,"close":9.405,"volume":762136,"count":13297,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"trade":{"ms_of_day":55499022,"sequence":41910778,"size":100,"condition":0,"price":9.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55491336,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55499019,"open":290.94,"high":311.84,"low":271.0,"close":279.64,"volume":12612801,"count":241572,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55499019,"sequence":41910771,"size":5,"condition":115,"price":279.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"quote":{"ms_of_day":55493292,"bid_size":11,"bid_exchange":29,"bid":486.17,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":486.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"ohlc":{"ms_of_day":55499019,"open":465.58,"high":495.0,"low":459.55,"close":486.5,"volume":1275280,"count":47034,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"trade":{"ms_of_day":55499019,"sequence":41910772,"size":100,"condition":0,"price":486.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"quote":{"ms_of_day":55499013,"bid_size":105,"bid_exchange":29,"bid":9.4,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":9.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"ohlc":{"ms_of_day":55499024,"open":9.18,"high":9.44,"low":8.83,"close":9.405,"volume":762137,"count":13298,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"trade":{"ms_of_day":55499024,"sequence":41910781,"size":1,"condition":115,"price":9.405,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"quote":{"ms_of_day":55496141,"bid_size":110,"bid_exchange":29,"bid":427.16,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":427.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"ohlc":{"ms_of_day":55499027,"open":490.01,"high":495.27,"low":409.5,"close":427.47,"volume":3072589,"count":84949,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"trade":{"ms_of_day":55499027,"sequence":41910786,"size":3,"condition":115,"price":427.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGRC"},"quote":{"ms_of_day":55481650,"bid_size":100,"bid_exchange":29,"bid":115.92,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":116.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGRC"},"ohlc":{"ms_of_day":55499020,"open":118.16,"high":120.66,"low":109.13,"close":115.99,"volume":531724,"count":13727,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGRC"},"trade":{"ms_of_day":55499020,"sequence":41910773,"size":1,"condition":115,"price":115.9943,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55499006,"bid_size":1506,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55499020,"open":8.0,"high":9.15,"low":8.0,"close":8.2,"volume":9799495,"count":74713,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55499020,"sequence":41910774,"size":3,"condition":115,"price":8.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXS"},"quote":{"ms_of_day":55495428,"bid_size":315,"bid_exchange":29,"bid":99.76,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":99.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXS"},"ohlc":{"ms_of_day":55499021,"open":96.01,"high":104.68,"low":90.5,"close":99.76,"volume":2369046,"count":49847,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXS"},"trade":{"ms_of_day":55499021,"sequence":41910775,"size":5,"condition":115,"price":99.7633,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGRC"},"quote":{"ms_of_day":55481650,"bid_size":100,"bid_exchange":29,"bid":115.92,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":116.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGRC"},"ohlc":{"ms_of_day":55499022,"open":118.16,"high":120.66,"low":109.13,"close":116.1,"volume":531752,"count":13728,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGRC"},"trade":{"ms_of_day":55499022,"sequence":41910779,"size":28,"condition":115,"price":116.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55496399,"bid_size":7970,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":2170,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55499029,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43713725,"count":143234,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55499029,"sequence":41910788,"size":10,"condition":115,"price":8.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"quote":{"ms_of_day":55495990,"bid_size":100,"bid_exchange":29,"bid":78.24,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"ohlc":{"ms_of_day":55499035,"open":81.06,"high":83.58,"low":77.11,"close":78.26,"volume":2634549,"count":60243,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"trade":{"ms_of_day":55499035,"sequence":41910795,"size":10,"condition":115,"price":78.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"quote":{"ms_of_day":55498639,"bid_size":91,"bid_exchange":29,"bid":107.21,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":107.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"ohlc":{"ms_of_day":55499019,"open":113.81,"high":124.24,"low":101.76,"close":107.21,"volume":26879137,"count":372768,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"trade":{"ms_of_day":55499019,"sequence":41910769,"size":1,"condition":115,"price":107.2122,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55498566,"bid_size":9,"bid_exchange":29,"bid":120.37,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":120.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55499023,"open":106.1,"high":141.92,"low":106.1,"close":120.44,"volume":28887032,"count":403496,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55499023,"sequence":41910780,"size":5,"condition":115,"price":120.444,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"quote":{"ms_of_day":55498788,"bid_size":18950,"bid_exchange":29,"bid":67.22,"bid_condition":0,"ask_size":14600,"ask_exchange":29,"ask":67.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"ohlc":{"ms_of_day":55499024,"open":68.85,"high":71.74,"low":64.88,"close":67.22,"volume":44034529,"count":232236,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"trade":{"ms_of_day":55499024,"sequence":41910782,"size":173,"condition":0,"price":67.2266,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FICO"},"quote":{"ms_of_day":55440880,"bid_size":2,"bid_exchange":29,"bid":1880.08,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":1883.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FICO"},"ohlc":{"ms_of_day":55499026,"open":1896.35,"high":1941.5,"low":1532.7,"close":1880.08,"volume":416490,"count":40834,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FICO"},"trade":{"ms_of_day":55499026,"sequence":41910784,"size":1,"condition":115,"price":1880.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GORV"},"quote":{"ms_of_day":55456814,"bid_size":175,"bid_exchange":29,"bid":0.502,"bid_condition":0,"ask_size":455,"ask_exchange":29,"ask":0.5021,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GORV"},"ohlc":{"ms_of_day":55499033,"open":0.4936,"high":0.8137,"low":0.4275,"close":0.5021,"volume":1932883,"count":2866,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GORV"},"trade":{"ms_of_day":55499033,"sequence":41910789,"size":400,"condition":0,"price":0.5021,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GORV"},"quote":{"ms_of_day":55456814,"bid_size":175,"bid_exchange":29,"bid":0.502,"bid_condition":0,"ask_size":455,"ask_exchange":29,"ask":0.5021,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GORV"},"ohlc":{"ms_of_day":55499033,"open":0.4936,"high":0.8137,"low":0.4275,"close":0.5021,"volume":1934483,"count":2867,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GORV"},"trade":{"ms_of_day":55499033,"sequence":41910790,"size":1600,"condition":0,"price":0.5021,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499039,"bid_size":30,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499039,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581412472,"count":6833868,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499039,"sequence":41910802,"size":150,"condition":0,"price":279.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GORV"},"quote":{"ms_of_day":55456814,"bid_size":175,"bid_exchange":29,"bid":0.502,"bid_condition":0,"ask_size":455,"ask_exchange":29,"ask":0.5021,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GORV"},"ohlc":{"ms_of_day":55499033,"open":0.4936,"high":0.8137,"low":0.4275,"close":0.502,"volume":1934883,"count":2868,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GORV"},"trade":{"ms_of_day":55499033,"sequence":41910791,"size":400,"condition":0,"price":0.502,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GORV"},"quote":{"ms_of_day":55456814,"bid_size":175,"bid_exchange":29,"bid":0.502,"bid_condition":0,"ask_size":455,"ask_exchange":29,"ask":0.5021,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GORV"},"ohlc":{"ms_of_day":55499033,"open":0.4936,"high":0.8137,"low":0.4275,"close":0.502,"volume":1936483,"count":2869,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GORV"},"trade":{"ms_of_day":55499033,"sequence":41910792,"size":1600,"condition":0,"price":0.502,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499039,"bid_size":30,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499039,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581412672,"count":6833869,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499039,"sequence":41910803,"size":200,"condition":0,"price":279.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"quote":{"ms_of_day":55496369,"bid_size":194,"bid_exchange":29,"bid":298.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":298.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"ohlc":{"ms_of_day":55499034,"open":284.58,"high":299.0,"low":267.49,"close":298.52,"volume":3443398,"count":96225,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"trade":{"ms_of_day":55499034,"sequence":41910793,"size":2,"condition":115,"price":298.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAC"},"quote":{"ms_of_day":55490231,"bid_size":34,"bid_exchange":29,"bid":78.54,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":79.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAC"},"ohlc":{"ms_of_day":55499034,"open":78.02,"high":82.52,"low":76.8,"close":78.74,"volume":235890,"count":7513,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAC"},"trade":{"ms_of_day":55499034,"sequence":41910794,"size":3,"condition":115,"price":78.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55498564,"bid_size":4201,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":4435,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55499040,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151242374,"count":281222,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55499040,"sequence":41910804,"size":500,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMYT"},"quote":{"ms_of_day":55495958,"bid_size":11,"bid_exchange":29,"bid":106.39,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":106.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMYT"},"ohlc":{"ms_of_day":55499035,"open":89.51,"high":108.83,"low":81.5,"close":106.44,"volume":2885391,"count":45949,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMYT"},"trade":{"ms_of_day":55499035,"sequence":41910796,"size":4,"condition":115,"price":106.441,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55490519,"bid_size":50,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55499043,"open":214.17,"high":218.67,"low":193.39,"close":202.01,"volume":13303711,"count":227294,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55499043,"sequence":41910808,"size":5,"condition":115,"price":202.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASST"},"quote":{"ms_of_day":55498474,"bid_size":100,"bid_exchange":29,"bid":0.5978,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":0.6198,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASST"},"ohlc":{"ms_of_day":55499037,"open":0.57,"high":0.92,"low":0.49,"close":0.6,"volume":8507216,"count":19407,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASST"},"trade":{"ms_of_day":55499037,"sequence":41910799,"size":100,"condition":0,"price":0.6024,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"quote":{"ms_of_day":55475388,"bid_size":80,"bid_exchange":29,"bid":120.1,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":120.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"ohlc":{"ms_of_day":55499036,"open":118.02,"high":129.15,"low":113.34,"close":120.15,"volume":8291739,"count":140333,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"trade":{"ms_of_day":55499036,"sequence":41910797,"size":3,"condition":115,"price":120.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55498916,"bid_size":422,"bid_exchange":29,"bid":41.7,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":41.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55499044,"open":46.13,"high":47.2,"low":40.11,"close":41.7,"volume":13433126,"count":144421,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55499044,"sequence":41910809,"size":17,"condition":115,"price":41.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55499037,"open":577.24,"high":584.34,"low":516.0,"close":558.0,"volume":11717999,"count":325410,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55499037,"sequence":41910798,"size":2,"condition":115,"price":558.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55499000,"bid_size":127,"bid_exchange":29,"bid":98.99,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55499038,"open":105.8,"high":115.09,"low":92.25,"close":98.99,"volume":70816677,"count":629293,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55499038,"sequence":41910801,"size":16,"condition":115,"price":98.9934,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55499038,"open":577.24,"high":584.34,"low":516.0,"close":558.06,"volume":11718004,"count":325411,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55499038,"sequence":41910800,"size":5,"condition":96,"price":558.0675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"quote":{"ms_of_day":55494201,"bid_size":18,"bid_exchange":29,"bid":364.8,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":364.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"ohlc":{"ms_of_day":55499042,"open":398.13,"high":401.99,"low":346.2,"close":364.81,"volume":14338557,"count":322640,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"trade":{"ms_of_day":55499042,"sequence":41910805,"size":5,"condition":115,"price":364.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"quote":{"ms_of_day":55498994,"bid_size":1029,"bid_exchange":29,"bid":10.67,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":10.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"ohlc":{"ms_of_day":55499042,"open":11.1,"high":11.34,"low":10.61,"close":10.67,"volume":2263589,"count":13519,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"trade":{"ms_of_day":55499042,"sequence":41910806,"size":500,"condition":0,"price":10.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"quote":{"ms_of_day":55496114,"bid_size":4400,"bid_exchange":29,"bid":21.1,"bid_condition":0,"ask_size":1145,"ask_exchange":29,"ask":21.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"ohlc":{"ms_of_day":55499043,"open":21.65,"high":22.1,"low":20.88,"close":21.1,"volume":27913274,"count":147044,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"trade":{"ms_of_day":55499043,"sequence":41910807,"size":1000,"condition":0,"price":21.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"quote":{"ms_of_day":55498549,"bid_size":9558,"bid_exchange":29,"bid":3.3,"bid_condition":0,"ask_size":10410,"ask_exchange":29,"ask":3.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"ohlc":{"ms_of_day":55499049,"open":4.04,"high":4.24,"low":3.23,"close":3.3,"volume":23716440,"count":81117,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"trade":{"ms_of_day":55499049,"sequence":41910810,"size":1,"condition":115,"price":3.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55484309,"bid_size":65,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":32.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55499049,"open":39.55,"high":40.0,"low":31.01,"close":32.36,"volume":53434908,"count":341942,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55499049,"sequence":41910812,"size":1,"condition":115,"price":32.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"quote":{"ms_of_day":55498173,"bid_size":49,"bid_exchange":29,"bid":134.96,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":135.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"ohlc":{"ms_of_day":55499049,"open":145.3,"high":147.0,"low":120.49,"close":135.02,"volume":12939137,"count":155186,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"trade":{"ms_of_day":55499049,"sequence":41910814,"size":5,"condition":115,"price":135.0277,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCA"},"quote":{"ms_of_day":55471716,"bid_size":17,"bid_exchange":29,"bid":342.37,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":342.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCA"},"ohlc":{"ms_of_day":55499050,"open":313.27,"high":343.71,"low":290.0,"close":342.5,"volume":2044857,"count":65102,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCA"},"trade":{"ms_of_day":55499050,"sequence":41910815,"size":1,"condition":115,"price":342.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"quote":{"ms_of_day":55498549,"bid_size":9558,"bid_exchange":29,"bid":3.3,"bid_condition":0,"ask_size":10410,"ask_exchange":29,"ask":3.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"ohlc":{"ms_of_day":55499049,"open":4.04,"high":4.24,"low":3.23,"close":3.3,"volume":23716449,"count":81118,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"trade":{"ms_of_day":55499049,"sequence":41910811,"size":9,"condition":115,"price":3.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKRO"},"quote":{"ms_of_day":55478219,"bid_size":151,"bid_exchange":29,"bid":43.98,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":44.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKRO"},"ohlc":{"ms_of_day":55499049,"open":42.02,"high":44.88,"low":40.72,"close":44.03,"volume":1046657,"count":18605,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKRO"},"trade":{"ms_of_day":55499049,"sequence":41910813,"size":1,"condition":115,"price":44.0372,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"quote":{"ms_of_day":55496046,"bid_size":116,"bid_exchange":29,"bid":50.87,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":50.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"ohlc":{"ms_of_day":55499051,"open":56.53,"high":57.7,"low":46.0,"close":50.92,"volume":8192925,"count":102224,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"trade":{"ms_of_day":55499051,"sequence":41910824,"size":10,"condition":115,"price":50.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCA"},"quote":{"ms_of_day":55471716,"bid_size":17,"bid_exchange":29,"bid":342.37,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":342.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCA"},"ohlc":{"ms_of_day":55499051,"open":313.27,"high":343.71,"low":290.0,"close":342.5,"volume":2044859,"count":65103,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCA"},"trade":{"ms_of_day":55499051,"sequence":41910825,"size":2,"condition":115,"price":342.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"quote":{"ms_of_day":55495200,"bid_size":44,"bid_exchange":29,"bid":283.64,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":283.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"ohlc":{"ms_of_day":55499050,"open":285.0,"high":308.41,"low":278.16,"close":283.76,"volume":8712687,"count":154066,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"trade":{"ms_of_day":55499050,"sequence":41910823,"size":1,"condition":115,"price":283.7619,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55494941,"bid_size":6,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55499051,"open":362.77,"high":366.89,"low":315.92,"close":350.09,"volume":24425568,"count":519067,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55499051,"sequence":41910829,"size":1,"condition":115,"price":350.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"quote":{"ms_of_day":55498661,"bid_size":15502,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6800,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"ohlc":{"ms_of_day":55499053,"open":4.77,"high":5.04,"low":2.85,"close":3.125,"volume":190729952,"count":367030,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"trade":{"ms_of_day":55499053,"sequence":41910830,"size":100,"condition":0,"price":3.125,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"quote":{"ms_of_day":55499050,"bid_size":3,"bid_exchange":29,"bid":89.28,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":89.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"ohlc":{"ms_of_day":55499050,"open":110.0,"high":113.01,"low":82.6,"close":89.28,"volume":6294666,"count":97148,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"trade":{"ms_of_day":55499050,"sequence":41910816,"size":100,"condition":0,"price":89.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"quote":{"ms_of_day":55499050,"bid_size":3,"bid_exchange":29,"bid":89.28,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":89.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"ohlc":{"ms_of_day":55499050,"open":110.0,"high":113.01,"low":82.6,"close":89.28,"volume":6294766,"count":97149,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"trade":{"ms_of_day":55499050,"sequence":41910817,"size":100,"condition":0,"price":89.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"quote":{"ms_of_day":55499050,"bid_size":3,"bid_exchange":29,"bid":89.28,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":89.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"ohlc":{"ms_of_day":55499050,"open":110.0,"high":113.01,"low":82.6,"close":89.28,"volume":6294768,"count":97150,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"trade":{"ms_of_day":55499050,"sequence":41910818,"size":2,"condition":115,"price":89.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"quote":{"ms_of_day":55499050,"bid_size":3,"bid_exchange":29,"bid":89.28,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":89.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"ohlc":{"ms_of_day":55499050,"open":110.0,"high":113.01,"low":82.6,"close":89.28,"volume":6294769,"count":97151,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"trade":{"ms_of_day":55499050,"sequence":41910819,"size":1,"condition":115,"price":89.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"quote":{"ms_of_day":55499050,"bid_size":3,"bid_exchange":29,"bid":89.28,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":89.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"ohlc":{"ms_of_day":55499050,"open":110.0,"high":113.01,"low":82.6,"close":89.28,"volume":6294808,"count":97152,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"trade":{"ms_of_day":55499050,"sequence":41910820,"size":39,"condition":115,"price":89.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"quote":{"ms_of_day":55499050,"bid_size":3,"bid_exchange":29,"bid":89.28,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":89.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"ohlc":{"ms_of_day":55499050,"open":110.0,"high":113.01,"low":82.6,"close":89.28,"volume":6294866,"count":97153,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"trade":{"ms_of_day":55499050,"sequence":41910821,"size":58,"condition":115,"price":89.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"quote":{"ms_of_day":55499050,"bid_size":20,"bid_exchange":29,"bid":89.26,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":89.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"ohlc":{"ms_of_day":55499050,"open":110.0,"high":113.01,"low":82.6,"close":89.28,"volume":6294869,"count":97154,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"trade":{"ms_of_day":55499050,"sequence":41910822,"size":3,"condition":115,"price":89.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"quote":{"ms_of_day":55499050,"bid_size":20,"bid_exchange":29,"bid":89.26,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":89.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"ohlc":{"ms_of_day":55499051,"open":110.0,"high":113.01,"low":82.6,"close":89.28,"volume":6294969,"count":97155,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"trade":{"ms_of_day":55499051,"sequence":41910826,"size":100,"condition":0,"price":89.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"quote":{"ms_of_day":55499050,"bid_size":20,"bid_exchange":29,"bid":89.26,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":89.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"ohlc":{"ms_of_day":55499051,"open":110.0,"high":113.01,"low":82.6,"close":89.32,"volume":6294971,"count":97156,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"trade":{"ms_of_day":55499051,"sequence":41910827,"size":2,"condition":115,"price":89.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"quote":{"ms_of_day":55499050,"bid_size":20,"bid_exchange":29,"bid":89.26,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":89.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"ohlc":{"ms_of_day":55499051,"open":110.0,"high":113.01,"low":82.6,"close":89.28,"volume":6295071,"count":97157,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"trade":{"ms_of_day":55499051,"sequence":41910828,"size":100,"condition":0,"price":89.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRE"},"quote":{"ms_of_day":55487895,"bid_size":1,"bid_exchange":29,"bid":16.71,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":16.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRE"},"ohlc":{"ms_of_day":55499055,"open":16.81,"high":17.03,"low":15.21,"close":16.72,"volume":920957,"count":17890,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRE"},"trade":{"ms_of_day":55499055,"sequence":41910831,"size":6,"condition":115,"price":16.7209,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55498635,"bid_size":101,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":117.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55499055,"open":107.78,"high":123.98,"low":102.93,"close":117.92,"volume":51630744,"count":517623,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55499055,"sequence":41910833,"size":13,"condition":115,"price":117.9268,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"quote":{"ms_of_day":55498675,"bid_size":1143,"bid_exchange":29,"bid":8.44,"bid_condition":0,"ask_size":779,"ask_exchange":29,"ask":8.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"ohlc":{"ms_of_day":55499055,"open":9.03,"high":9.03,"low":8.16,"close":8.44,"volume":692667,"count":11351,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"trade":{"ms_of_day":55499055,"sequence":41910832,"size":21,"condition":115,"price":8.4445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"quote":{"ms_of_day":55499056,"bid_size":1155,"bid_exchange":29,"bid":8.44,"bid_condition":0,"ask_size":779,"ask_exchange":29,"ask":8.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"ohlc":{"ms_of_day":55499057,"open":9.03,"high":9.03,"low":8.16,"close":8.44,"volume":692693,"count":11352,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"trade":{"ms_of_day":55499057,"sequence":41910834,"size":26,"condition":115,"price":8.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55498787,"bid_size":3116,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":6589,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55499059,"open":11.5,"high":13.3,"low":10.58,"close":13.25,"volume":138497157,"count":495069,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55499059,"sequence":41910835,"size":100,"condition":4,"price":13.2571,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"quote":{"ms_of_day":55493714,"bid_size":93,"bid_exchange":29,"bid":57.72,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":57.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"ohlc":{"ms_of_day":55499061,"open":70.81,"high":72.08,"low":53.63,"close":57.75,"volume":31629636,"count":300049,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"trade":{"ms_of_day":55499061,"sequence":41910842,"size":20,"condition":115,"price":57.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"quote":{"ms_of_day":55475674,"bid_size":107,"bid_exchange":29,"bid":130.42,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":130.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"ohlc":{"ms_of_day":55499060,"open":127.0,"high":133.9,"low":124.5,"close":130.45,"volume":8843046,"count":154473,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"trade":{"ms_of_day":55499060,"sequence":41910837,"size":1,"condition":115,"price":130.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AORT"},"quote":{"ms_of_day":55478220,"bid_size":106,"bid_exchange":29,"bid":24.61,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":24.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AORT"},"ohlc":{"ms_of_day":55499062,"open":24.38,"high":32.0,"low":21.05,"close":24.633,"volume":1500630,"count":31358,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AORT"},"trade":{"ms_of_day":55499062,"sequence":41910844,"size":2,"condition":115,"price":24.6336,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55499041,"bid_size":4201,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":4419,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55499060,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151242389,"count":281223,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55499060,"sequence":41910836,"size":15,"condition":115,"price":11.145,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55499001,"bid_size":178,"bid_exchange":29,"bid":75.48,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":75.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55499062,"open":78.81,"high":80.0,"low":71.35,"close":75.53,"volume":8106664,"count":143041,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55499062,"sequence":41910843,"size":9,"condition":115,"price":75.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55498720,"bid_size":500,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":518,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55499071,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49383872,"count":450586,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55499071,"sequence":41910853,"size":15,"condition":115,"price":42.2924,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEMR"},"quote":{"ms_of_day":55487928,"bid_size":104,"bid_exchange":29,"bid":9.93,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":9.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEMR"},"ohlc":{"ms_of_day":55499063,"open":10.85,"high":11.35,"low":9.16,"close":9.93,"volume":2489822,"count":33307,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEMR"},"trade":{"ms_of_day":55499063,"sequence":41910846,"size":4,"condition":115,"price":9.9393,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55496515,"bid_size":22,"bid_exchange":29,"bid":214.62,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":214.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55499071,"open":211.82,"high":215.22,"low":204.73,"close":214.63,"volume":19022988,"count":234579,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55499071,"sequence":41910854,"size":4,"condition":115,"price":214.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55490629,"bid_size":547,"bid_exchange":29,"bid":67.89,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":67.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55499066,"open":65.57,"high":68.88,"low":63.17,"close":67.89,"volume":23823628,"count":329966,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55499066,"sequence":41910848,"size":70,"condition":115,"price":67.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55498359,"bid_size":167,"bid_exchange":29,"bid":76.74,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":76.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55499074,"open":73.38,"high":104.0,"low":61.67,"close":76.7,"volume":39252322,"count":439330,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55499074,"sequence":41910857,"size":100,"condition":4,"price":76.7094,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"quote":{"ms_of_day":55496114,"bid_size":4400,"bid_exchange":29,"bid":21.1,"bid_condition":0,"ask_size":1145,"ask_exchange":29,"ask":21.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"ohlc":{"ms_of_day":55499061,"open":21.65,"high":22.1,"low":20.88,"close":21.1,"volume":27913326,"count":147045,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"trade":{"ms_of_day":55499061,"sequence":41910838,"size":52,"condition":115,"price":21.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"quote":{"ms_of_day":55496114,"bid_size":4400,"bid_exchange":29,"bid":21.1,"bid_condition":0,"ask_size":1145,"ask_exchange":29,"ask":21.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"ohlc":{"ms_of_day":55499061,"open":21.65,"high":22.1,"low":20.88,"close":21.1,"volume":27913333,"count":147046,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"trade":{"ms_of_day":55499061,"sequence":41910839,"size":7,"condition":115,"price":21.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55497710,"bid_size":51,"bid_exchange":29,"bid":101.15,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55499067,"open":96.41,"high":105.99,"low":94.58,"close":101.17,"volume":16568927,"count":239222,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55499067,"sequence":41910849,"size":5,"condition":115,"price":101.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"quote":{"ms_of_day":55495200,"bid_size":44,"bid_exchange":29,"bid":283.64,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":283.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"ohlc":{"ms_of_day":55499061,"open":285.0,"high":308.41,"low":278.16,"close":283.76,"volume":8712702,"count":154067,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"trade":{"ms_of_day":55499061,"sequence":41910840,"size":15,"condition":115,"price":283.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55497710,"bid_size":51,"bid_exchange":29,"bid":101.15,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55499068,"open":96.41,"high":105.99,"low":94.58,"close":101.17,"volume":16568929,"count":239223,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55499068,"sequence":41910850,"size":2,"condition":115,"price":101.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"quote":{"ms_of_day":55495200,"bid_size":44,"bid_exchange":29,"bid":283.64,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":283.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"ohlc":{"ms_of_day":55499061,"open":285.0,"high":308.41,"low":278.16,"close":283.76,"volume":8712722,"count":154068,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"trade":{"ms_of_day":55499061,"sequence":41910841,"size":20,"condition":115,"price":283.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSK"},"quote":{"ms_of_day":55496982,"bid_size":563,"bid_exchange":29,"bid":97.69,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":97.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSK"},"ohlc":{"ms_of_day":55499070,"open":98.02,"high":101.97,"low":93.21,"close":97.76,"volume":2611227,"count":53739,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSK"},"trade":{"ms_of_day":55499070,"sequence":41910851,"size":10,"condition":115,"price":97.7693,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"quote":{"ms_of_day":55495142,"bid_size":200,"bid_exchange":29,"bid":19.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":20.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"ohlc":{"ms_of_day":55499062,"open":22.0,"high":24.99,"low":19.39,"close":20.03,"volume":4422636,"count":38088,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"trade":{"ms_of_day":55499062,"sequence":41910845,"size":2,"condition":115,"price":20.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55498916,"bid_size":422,"bid_exchange":29,"bid":41.7,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":41.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55499072,"open":46.13,"high":47.2,"low":40.11,"close":41.69,"volume":13433150,"count":144422,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55499072,"sequence":41910855,"size":24,"condition":96,"price":41.6923,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499044,"bid_size":50,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499072,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581412673,"count":6833870,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499072,"sequence":41910856,"size":1,"condition":115,"price":279.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"quote":{"ms_of_day":55499064,"bid_size":5794,"bid_exchange":29,"bid":23.77,"bid_condition":0,"ask_size":4800,"ask_exchange":29,"ask":23.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"ohlc":{"ms_of_day":55499064,"open":24.03,"high":24.47,"low":22.95,"close":23.78,"volume":9079620,"count":19213,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"trade":{"ms_of_day":55499064,"sequence":41910847,"size":6,"condition":115,"price":23.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEN"},"quote":{"ms_of_day":55485477,"bid_size":108,"bid_exchange":29,"bid":16.74,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":16.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEN"},"ohlc":{"ms_of_day":55499071,"open":16.24,"high":17.44,"low":15.05,"close":16.76,"volume":844543,"count":15321,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEN"},"trade":{"ms_of_day":55499071,"sequence":41910852,"size":29,"condition":115,"price":16.762,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"quote":{"ms_of_day":55486070,"bid_size":60,"bid_exchange":29,"bid":102.99,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":103.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"ohlc":{"ms_of_day":55499075,"open":96.4,"high":106.0,"low":91.22,"close":103.04,"volume":8625894,"count":160552,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"trade":{"ms_of_day":55499075,"sequence":41910858,"size":11,"condition":115,"price":103.0445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"quote":{"ms_of_day":55499044,"bid_size":21233,"bid_exchange":29,"bid":34.83,"bid_condition":0,"ask_size":13200,"ask_exchange":29,"ask":34.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"ohlc":{"ms_of_day":55499076,"open":35.05,"high":35.78,"low":34.4,"close":34.83,"volume":40176154,"count":90662,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"trade":{"ms_of_day":55499076,"sequence":41910860,"size":1,"condition":115,"price":34.8312,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"quote":{"ms_of_day":55498712,"bid_size":307,"bid_exchange":29,"bid":67.01,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":67.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"ohlc":{"ms_of_day":55499078,"open":67.98,"high":70.89,"low":64.23,"close":67.07,"volume":15414126,"count":167993,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"trade":{"ms_of_day":55499078,"sequence":41910864,"size":59,"condition":96,"price":67.0775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CALX"},"quote":{"ms_of_day":55478219,"bid_size":115,"bid_exchange":29,"bid":35.95,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":35.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CALX"},"ohlc":{"ms_of_day":55499075,"open":35.08,"high":36.45,"low":30.92,"close":35.97,"volume":2872905,"count":41305,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CALX"},"trade":{"ms_of_day":55499075,"sequence":41910859,"size":24,"condition":115,"price":35.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"quote":{"ms_of_day":55496994,"bid_size":12272,"bid_exchange":29,"bid":88.77,"bid_condition":0,"ask_size":3314,"ask_exchange":29,"ask":88.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"ohlc":{"ms_of_day":55499082,"open":90.63,"high":96.19,"low":84.7,"close":88.77,"volume":89728166,"count":237955,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"trade":{"ms_of_day":55499082,"sequence":41910873,"size":100,"condition":0,"price":88.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"quote":{"ms_of_day":55492727,"bid_size":6,"bid_exchange":29,"bid":243.05,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":243.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"ohlc":{"ms_of_day":55499077,"open":238.22,"high":243.33,"low":229.82,"close":243.07,"volume":3989178,"count":83616,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"trade":{"ms_of_day":55499077,"sequence":41910861,"size":5,"condition":115,"price":243.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"quote":{"ms_of_day":55495915,"bid_size":66,"bid_exchange":29,"bid":38.28,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":38.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"ohlc":{"ms_of_day":55499079,"open":39.04,"high":42.3,"low":37.46,"close":38.3,"volume":3962411,"count":68940,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"trade":{"ms_of_day":55499079,"sequence":41910869,"size":300,"condition":0,"price":38.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"quote":{"ms_of_day":55499083,"bid_size":12872,"bid_exchange":29,"bid":88.77,"bid_condition":0,"ask_size":660,"ask_exchange":29,"ask":88.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"ohlc":{"ms_of_day":55499083,"open":90.63,"high":96.19,"low":84.7,"close":88.78,"volume":89728220,"count":237956,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"trade":{"ms_of_day":55499083,"sequence":41910874,"size":54,"condition":115,"price":88.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAN"},"quote":{"ms_of_day":55477981,"bid_size":27,"bid_exchange":29,"bid":72.03,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":72.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAN"},"ohlc":{"ms_of_day":55499081,"open":68.87,"high":72.7,"low":65.81,"close":72.05,"volume":3302677,"count":66499,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAN"},"trade":{"ms_of_day":55499081,"sequence":41910871,"size":3,"condition":115,"price":72.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVXY"},"quote":{"ms_of_day":55498756,"bid_size":160,"bid_exchange":29,"bid":20.41,"bid_condition":0,"ask_size":1861,"ask_exchange":29,"ask":20.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVXY"},"ohlc":{"ms_of_day":55499083,"open":22.77,"high":30.19,"low":19.17,"close":20.41,"volume":76716595,"count":399182,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVXY"},"trade":{"ms_of_day":55499083,"sequence":41910875,"size":10,"condition":115,"price":20.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLAC"},"quote":{"ms_of_day":55488130,"bid_size":12,"bid_exchange":29,"bid":704.74,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":705.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLAC"},"ohlc":{"ms_of_day":55499083,"open":709.5,"high":859.92,"low":598.22,"close":705.0,"volume":8141417,"count":139393,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLAC"},"trade":{"ms_of_day":55499083,"sequence":41910876,"size":1,"condition":115,"price":705.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55498916,"bid_size":422,"bid_exchange":29,"bid":41.7,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":41.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55499077,"open":46.13,"high":47.2,"low":40.11,"close":41.7,"volume":13433190,"count":144423,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55499077,"sequence":41910862,"size":40,"condition":115,"price":41.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55498636,"bid_size":351,"bid_exchange":29,"bid":51.11,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":51.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55499079,"open":59.46,"high":63.61,"low":50.19,"close":51.13,"volume":93334834,"count":736288,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55499079,"sequence":41910870,"size":32,"condition":96,"price":51.132,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499044,"bid_size":50,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499081,"open":275.25,"high":391.03,"low":168.5,"close":279.1,"volume":581412773,"count":6833871,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499081,"sequence":41910872,"size":100,"condition":0,"price":279.1017,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55498747,"bid_size":108,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55499087,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22239872,"count":192051,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55499087,"sequence":41910882,"size":10,"condition":115,"price":31.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGM"},"quote":{"ms_of_day":55486538,"bid_size":500,"bid_exchange":29,"bid":25.92,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":25.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGM"},"ohlc":{"ms_of_day":55499077,"open":24.68,"high":30.0,"low":24.51,"close":25.93,"volume":23660320,"count":195051,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGM"},"trade":{"ms_of_day":55499077,"sequence":41910863,"size":100,"condition":4,"price":25.9307,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BX"},"quote":{"ms_of_day":55481828,"bid_size":23,"bid_exchange":29,"bid":145.15,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":145.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BX"},"ohlc":{"ms_of_day":55499078,"open":151.46,"high":159.75,"low":139.06,"close":145.22,"volume":10996835,"count":177333,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BX"},"trade":{"ms_of_day":55499078,"sequence":41910865,"size":16,"condition":115,"price":145.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55498544,"bid_size":100,"bid_exchange":29,"bid":64.31,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55499078,"open":42.6,"high":64.5,"low":41.5,"close":64.38,"volume":5618453,"count":92510,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55499078,"sequence":41910866,"size":5,"condition":115,"price":64.385,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55498544,"bid_size":100,"bid_exchange":29,"bid":64.31,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55499078,"open":42.6,"high":64.5,"low":41.5,"close":64.38,"volume":5618548,"count":92511,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55499078,"sequence":41910867,"size":95,"condition":115,"price":64.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55498544,"bid_size":100,"bid_exchange":29,"bid":64.31,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55499078,"open":42.6,"high":64.5,"low":41.5,"close":64.38,"volume":5618593,"count":92512,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55499078,"sequence":41910868,"size":45,"condition":115,"price":64.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"quote":{"ms_of_day":55498340,"bid_size":1,"bid_exchange":29,"bid":41.3,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":41.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"ohlc":{"ms_of_day":55499084,"open":46.63,"high":50.0,"low":38.2,"close":41.4,"volume":16954525,"count":139728,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"trade":{"ms_of_day":55499084,"sequence":41910877,"size":1,"condition":115,"price":41.4036,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAN"},"quote":{"ms_of_day":55477981,"bid_size":27,"bid_exchange":29,"bid":72.03,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":72.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAN"},"ohlc":{"ms_of_day":55499084,"open":68.87,"high":72.7,"low":65.81,"close":72.07,"volume":3302678,"count":66500,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAN"},"trade":{"ms_of_day":55499084,"sequence":41910878,"size":1,"condition":115,"price":72.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRSP"},"quote":{"ms_of_day":55477387,"bid_size":178,"bid_exchange":29,"bid":38.34,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":38.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRSP"},"ohlc":{"ms_of_day":55499085,"open":43.68,"high":45.79,"low":37.85,"close":38.36,"volume":5526736,"count":67921,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRSP"},"trade":{"ms_of_day":55499085,"sequence":41910879,"size":3,"condition":115,"price":38.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55499051,"bid_size":1506,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":668,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55499086,"open":8.0,"high":9.15,"low":8.0,"close":8.21,"volume":9799496,"count":74714,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55499086,"sequence":41910880,"size":1,"condition":96,"price":8.2104,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55499051,"bid_size":1506,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":668,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55499087,"open":8.0,"high":9.15,"low":8.0,"close":8.2,"volume":9799497,"count":74715,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55499087,"sequence":41910881,"size":1,"condition":115,"price":8.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55497652,"bid_size":5670,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55499090,"open":10.1,"high":11.125,"low":8.72,"close":9.49,"volume":78474492,"count":331707,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55499090,"sequence":41910883,"size":100,"condition":0,"price":9.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55497652,"bid_size":5670,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55499091,"open":10.1,"high":11.125,"low":8.72,"close":9.49,"volume":78474592,"count":331708,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55499091,"sequence":41910885,"size":100,"condition":0,"price":9.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55496116,"bid_size":26,"bid_exchange":29,"bid":534.86,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":535.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55499091,"open":510.95,"high":537.4,"low":471.44,"close":534.97,"volume":15599107,"count":442867,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55499091,"sequence":41910884,"size":3,"condition":115,"price":534.972,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55499092,"bid_size":10,"bid_exchange":29,"bid":38.14,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":38.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55499093,"open":38.82,"high":41.82,"low":36.2,"close":38.15,"volume":25417324,"count":175778,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55499093,"sequence":41910886,"size":31,"condition":115,"price":38.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55498644,"bid_size":10,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55499094,"open":396.67,"high":422.54,"low":362.97,"close":392.19,"volume":111081832,"count":1560140,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55499094,"sequence":41910887,"size":1,"condition":115,"price":392.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"quote":{"ms_of_day":55255906,"bid_size":100,"bid_exchange":29,"bid":0.5724,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":0.5889,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"ohlc":{"ms_of_day":55499096,"open":0.692,"high":0.735,"low":0.55,"close":0.5889,"volume":1562616,"count":19783,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"trade":{"ms_of_day":55499096,"sequence":41910891,"size":1,"condition":115,"price":0.5889,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWGL"},"quote":{"ms_of_day":55495538,"bid_size":5000,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":1.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWGL"},"ohlc":{"ms_of_day":55499098,"open":1.4,"high":1.85,"low":1.26,"close":1.43,"volume":397054,"count":1461,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWGL"},"trade":{"ms_of_day":55499098,"sequence":41910895,"size":2,"condition":115,"price":1.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"quote":{"ms_of_day":55499093,"bid_size":7,"bid_exchange":29,"bid":192.6,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":192.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"ohlc":{"ms_of_day":55499094,"open":191.11,"high":207.28,"low":184.3,"close":192.73,"volume":1937535,"count":50289,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"trade":{"ms_of_day":55499094,"sequence":41910888,"size":54,"condition":115,"price":192.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCT"},"quote":{"ms_of_day":55496928,"bid_size":1586,"bid_exchange":29,"bid":7.45,"bid_condition":0,"ask_size":906,"ask_exchange":29,"ask":7.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCT"},"ohlc":{"ms_of_day":55499103,"open":9.4,"high":10.1,"low":7.31,"close":7.44,"volume":7519108,"count":61849,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCT"},"trade":{"ms_of_day":55499103,"sequence":41910900,"size":200,"condition":4,"price":7.4444,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"quote":{"ms_of_day":55499093,"bid_size":7,"bid_exchange":29,"bid":192.6,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":192.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"ohlc":{"ms_of_day":55499095,"open":191.11,"high":207.28,"low":184.3,"close":192.75,"volume":1937555,"count":50290,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"trade":{"ms_of_day":55499095,"sequence":41910889,"size":20,"condition":96,"price":192.7539,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"quote":{"ms_of_day":55499093,"bid_size":7,"bid_exchange":29,"bid":192.6,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":192.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"ohlc":{"ms_of_day":55499095,"open":191.11,"high":207.28,"low":184.3,"close":192.79,"volume":1937576,"count":50291,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"trade":{"ms_of_day":55499095,"sequence":41910890,"size":21,"condition":96,"price":192.7927,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLV"},"quote":{"ms_of_day":55489839,"bid_size":550,"bid_exchange":29,"bid":69.17,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":69.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLV"},"ohlc":{"ms_of_day":55499098,"open":71.56,"high":72.0,"low":68.75,"close":69.17,"volume":3070141,"count":18656,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLV"},"trade":{"ms_of_day":55499098,"sequence":41910893,"size":3,"condition":115,"price":69.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55499045,"bid_size":6600,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":2400,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55499096,"open":60.8,"high":67.73,"low":59.78,"close":63.453,"volume":248652717,"count":1137619,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55499096,"sequence":41910892,"size":200,"condition":0,"price":63.453,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"quote":{"ms_of_day":55494427,"bid_size":30,"bid_exchange":29,"bid":143.16,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":143.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"ohlc":{"ms_of_day":55499104,"open":131.52,"high":148.76,"low":129.31,"close":143.22,"volume":4925041,"count":86153,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"trade":{"ms_of_day":55499104,"sequence":41910901,"size":30,"condition":115,"price":143.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITRI"},"quote":{"ms_of_day":55466053,"bid_size":288,"bid_exchange":29,"bid":106.06,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":106.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITRI"},"ohlc":{"ms_of_day":55499098,"open":106.97,"high":110.25,"low":101.76,"close":106.05,"volume":2200401,"count":37665,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITRI"},"trade":{"ms_of_day":55499098,"sequence":41910894,"size":6,"condition":115,"price":106.0599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"quote":{"ms_of_day":55497636,"bid_size":20,"bid_exchange":29,"bid":426.33,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":426.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"ohlc":{"ms_of_day":55499103,"open":448.3,"high":455.96,"low":400.5,"close":426.59,"volume":3081419,"count":100317,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"trade":{"ms_of_day":55499103,"sequence":41910897,"size":12,"condition":115,"price":426.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"quote":{"ms_of_day":55497636,"bid_size":20,"bid_exchange":29,"bid":426.33,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":426.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"ohlc":{"ms_of_day":55499103,"open":448.3,"high":455.96,"low":400.5,"close":426.66,"volume":3081449,"count":100318,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"trade":{"ms_of_day":55499103,"sequence":41910898,"size":30,"condition":115,"price":426.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"quote":{"ms_of_day":55497636,"bid_size":20,"bid_exchange":29,"bid":426.33,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":426.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"ohlc":{"ms_of_day":55499103,"open":448.3,"high":455.96,"low":400.5,"close":426.68,"volume":3081468,"count":100319,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"trade":{"ms_of_day":55499103,"sequence":41910899,"size":19,"condition":115,"price":426.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARDT"},"quote":{"ms_of_day":55494588,"bid_size":5,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":13.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARDT"},"ohlc":{"ms_of_day":55499105,"open":14.8,"high":15.54,"low":12.88,"close":13.23,"volume":1368475,"count":30202,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARDT"},"trade":{"ms_of_day":55499105,"sequence":41910902,"size":8,"condition":96,"price":13.2382,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"quote":{"ms_of_day":55499101,"bid_size":1170,"bid_exchange":29,"bid":35.02,"bid_condition":0,"ask_size":2450,"ask_exchange":29,"ask":35.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"ohlc":{"ms_of_day":55499102,"open":34.93,"high":35.91,"low":33.65,"close":35.025,"volume":15252841,"count":137779,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"trade":{"ms_of_day":55499102,"sequence":41910896,"size":1,"condition":115,"price":35.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"quote":{"ms_of_day":55496259,"bid_size":20,"bid_exchange":29,"bid":482.81,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":483.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"ohlc":{"ms_of_day":55499106,"open":477.99,"high":504.98,"low":430.23,"close":482.81,"volume":4708788,"count":157889,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"trade":{"ms_of_day":55499106,"sequence":41910903,"size":1,"condition":115,"price":482.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBI"},"quote":{"ms_of_day":55499105,"bid_size":200,"bid_exchange":29,"bid":85.86,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":85.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBI"},"ohlc":{"ms_of_day":55499106,"open":88.68,"high":89.55,"low":82.51,"close":85.87,"volume":13399460,"count":112325,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBI"},"trade":{"ms_of_day":55499106,"sequence":41910904,"size":30,"condition":115,"price":85.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHY"},"quote":{"ms_of_day":55388447,"bid_size":116,"bid_exchange":29,"bid":10.36,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":10.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHY"},"ohlc":{"ms_of_day":55499107,"open":10.76,"high":10.9,"low":10.28,"close":10.39,"volume":1038013,"count":3434,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHY"},"trade":{"ms_of_day":55499107,"sequence":41910906,"size":100,"condition":0,"price":10.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCT"},"quote":{"ms_of_day":55496928,"bid_size":1586,"bid_exchange":29,"bid":7.45,"bid_condition":0,"ask_size":906,"ask_exchange":29,"ask":7.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCT"},"ohlc":{"ms_of_day":55499107,"open":9.4,"high":10.1,"low":7.31,"close":7.44,"volume":7519121,"count":61850,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCT"},"trade":{"ms_of_day":55499107,"sequence":41910907,"size":13,"condition":115,"price":7.4444,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499116,"bid_size":112,"bid_exchange":29,"bid":168.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":168.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499116,"open":173.06,"high":179.24,"low":164.0,"close":168.79,"volume":19971583,"count":306304,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499116,"sequence":41910924,"size":100,"condition":0,"price":168.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499116,"bid_size":112,"bid_exchange":29,"bid":168.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":168.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499116,"open":173.06,"high":179.24,"low":164.0,"close":168.79,"volume":19971598,"count":306305,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499116,"sequence":41910925,"size":15,"condition":115,"price":168.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499116,"bid_size":112,"bid_exchange":29,"bid":168.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":168.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499116,"open":173.06,"high":179.24,"low":164.0,"close":168.79,"volume":19971608,"count":306306,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499116,"sequence":41910926,"size":10,"condition":115,"price":168.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499116,"bid_size":112,"bid_exchange":29,"bid":168.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":168.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499116,"open":173.06,"high":179.24,"low":164.0,"close":168.79,"volume":19971613,"count":306307,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499116,"sequence":41910927,"size":5,"condition":115,"price":168.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499116,"bid_size":112,"bid_exchange":29,"bid":168.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":168.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499116,"open":173.06,"high":179.24,"low":164.0,"close":168.79,"volume":19971713,"count":306308,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499116,"sequence":41910928,"size":100,"condition":0,"price":168.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499116,"bid_size":162,"bid_exchange":29,"bid":168.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":168.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499116,"open":173.06,"high":179.24,"low":164.0,"close":168.79,"volume":19971714,"count":306309,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499116,"sequence":41910929,"size":1,"condition":115,"price":168.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499116,"bid_size":212,"bid_exchange":29,"bid":168.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":168.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499116,"open":173.06,"high":179.24,"low":164.0,"close":168.79,"volume":19971720,"count":306310,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499116,"sequence":41910930,"size":6,"condition":115,"price":168.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499116,"bid_size":235,"bid_exchange":29,"bid":168.78,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":168.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499116,"open":173.06,"high":179.24,"low":164.0,"close":168.8,"volume":19971741,"count":306311,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499116,"sequence":41910932,"size":21,"condition":115,"price":168.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499116,"bid_size":335,"bid_exchange":29,"bid":168.78,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":168.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499116,"open":173.06,"high":179.24,"low":164.0,"close":168.8,"volume":19971820,"count":306312,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499116,"sequence":41910933,"size":79,"condition":115,"price":168.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499116,"bid_size":228,"bid_exchange":29,"bid":168.79,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":168.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499116,"open":173.06,"high":179.24,"low":164.0,"close":168.79,"volume":19971830,"count":306313,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499116,"sequence":41910934,"size":10,"condition":115,"price":168.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499116,"bid_size":238,"bid_exchange":29,"bid":168.79,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":168.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499116,"open":173.06,"high":179.24,"low":164.0,"close":168.79,"volume":19971916,"count":306314,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499116,"sequence":41910935,"size":86,"condition":115,"price":168.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"quote":{"ms_of_day":55498965,"bid_size":109,"bid_exchange":29,"bid":21.05,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":21.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"ohlc":{"ms_of_day":55499108,"open":20.76,"high":22.19,"low":18.66,"close":21.058,"volume":6103648,"count":63379,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"trade":{"ms_of_day":55499108,"sequence":41910908,"size":22,"condition":115,"price":21.0584,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"quote":{"ms_of_day":55499005,"bid_size":9,"bid_exchange":29,"bid":95.16,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":95.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"ohlc":{"ms_of_day":55499110,"open":106.2,"high":114.0,"low":91.69,"close":95.24,"volume":17479985,"count":172085,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"trade":{"ms_of_day":55499110,"sequence":41910918,"size":5,"condition":115,"price":95.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"quote":{"ms_of_day":55498639,"bid_size":91,"bid_exchange":29,"bid":107.21,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":107.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"ohlc":{"ms_of_day":55499114,"open":113.81,"high":124.24,"low":101.76,"close":107.22,"volume":26879172,"count":372769,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"trade":{"ms_of_day":55499114,"sequence":41910923,"size":35,"condition":115,"price":107.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"quote":{"ms_of_day":55492153,"bid_size":349,"bid_exchange":29,"bid":19.2,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":19.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"ohlc":{"ms_of_day":55499116,"open":21.09,"high":21.58,"low":18.47,"close":19.21,"volume":4939336,"count":49053,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"trade":{"ms_of_day":55499116,"sequence":41910931,"size":67,"condition":115,"price":19.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"quote":{"ms_of_day":55490552,"bid_size":105,"bid_exchange":29,"bid":256.62,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":256.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"ohlc":{"ms_of_day":55499107,"open":251.16,"high":286.0,"low":235.0,"close":256.65,"volume":5230202,"count":126345,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"trade":{"ms_of_day":55499107,"sequence":41910905,"size":1,"condition":115,"price":256.6513,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROX"},"quote":{"ms_of_day":55498220,"bid_size":1504,"bid_exchange":29,"bid":7.25,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":7.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROX"},"ohlc":{"ms_of_day":55499117,"open":7.4,"high":7.53,"low":6.855,"close":7.255,"volume":4150891,"count":36347,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROX"},"trade":{"ms_of_day":55499117,"sequence":41910936,"size":398,"condition":0,"price":7.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CI"},"quote":{"ms_of_day":55494817,"bid_size":12,"bid_exchange":29,"bid":326.39,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":326.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CI"},"ohlc":{"ms_of_day":55499109,"open":307.36,"high":328.0,"low":294.524,"close":326.39,"volume":3486028,"count":90966,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CI"},"trade":{"ms_of_day":55499109,"sequence":41910909,"size":100,"condition":0,"price":326.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499117,"bid_size":212,"bid_exchange":29,"bid":168.8,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":168.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499117,"open":173.06,"high":179.24,"low":164.0,"close":168.81,"volume":19971925,"count":306315,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499117,"sequence":41910937,"size":9,"condition":115,"price":168.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499117,"bid_size":212,"bid_exchange":29,"bid":168.8,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":168.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499117,"open":173.06,"high":179.24,"low":164.0,"close":168.81,"volume":19971956,"count":306316,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499117,"sequence":41910938,"size":31,"condition":115,"price":168.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499109,"bid_size":100,"bid_exchange":29,"bid":170.84,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":171.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499109,"open":199.1,"high":201.7,"low":166.2,"close":170.87,"volume":11383928,"count":173305,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499109,"sequence":41910910,"size":25,"condition":115,"price":170.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499117,"bid_size":212,"bid_exchange":29,"bid":168.8,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":168.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499117,"open":173.06,"high":179.24,"low":164.0,"close":168.81,"volume":19971961,"count":306317,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499117,"sequence":41910939,"size":5,"condition":115,"price":168.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499109,"bid_size":100,"bid_exchange":29,"bid":170.84,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":171.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499109,"open":199.1,"high":201.7,"low":166.2,"close":170.87,"volume":11383938,"count":173306,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499109,"sequence":41910911,"size":10,"condition":115,"price":170.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"quote":{"ms_of_day":55497372,"bid_size":170,"bid_exchange":29,"bid":107.38,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":107.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"ohlc":{"ms_of_day":55499110,"open":97.49,"high":107.88,"low":95.29,"close":107.43,"volume":7653731,"count":118743,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"trade":{"ms_of_day":55499110,"sequence":41910919,"size":50,"condition":115,"price":107.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499109,"bid_size":100,"bid_exchange":29,"bid":170.84,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":171.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499109,"open":199.1,"high":201.7,"low":166.2,"close":170.87,"volume":11383939,"count":173307,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499109,"sequence":41910912,"size":1,"condition":115,"price":170.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499117,"bid_size":212,"bid_exchange":29,"bid":168.8,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":168.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499117,"open":173.06,"high":179.24,"low":164.0,"close":168.81,"volume":19971966,"count":306318,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499117,"sequence":41910940,"size":5,"condition":115,"price":168.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499109,"bid_size":100,"bid_exchange":29,"bid":170.84,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":170.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499109,"open":199.1,"high":201.7,"low":166.2,"close":170.85,"volume":11384039,"count":173308,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499109,"sequence":41910913,"size":100,"condition":95,"price":170.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499117,"bid_size":212,"bid_exchange":29,"bid":168.8,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":168.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499117,"open":173.06,"high":179.24,"low":164.0,"close":168.81,"volume":19972006,"count":306319,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499117,"sequence":41910941,"size":40,"condition":115,"price":168.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499117,"bid_size":212,"bid_exchange":29,"bid":168.8,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":168.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499117,"open":173.06,"high":179.24,"low":164.0,"close":168.81,"volume":19972106,"count":306320,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499117,"sequence":41910942,"size":100,"condition":95,"price":168.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499109,"bid_size":100,"bid_exchange":29,"bid":170.83,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":170.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499109,"open":199.1,"high":201.7,"low":166.2,"close":170.84,"volume":11384139,"count":173309,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499109,"sequence":41910914,"size":100,"condition":95,"price":170.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"quote":{"ms_of_day":55488339,"bid_size":108,"bid_exchange":29,"bid":72.22,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":72.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"ohlc":{"ms_of_day":55499118,"open":78.24,"high":79.5,"low":59.22,"close":72.25,"volume":14632068,"count":169738,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"trade":{"ms_of_day":55499118,"sequence":41910943,"size":50,"condition":115,"price":72.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499110,"bid_size":200,"bid_exchange":29,"bid":170.8,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":170.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499110,"open":199.1,"high":201.7,"low":166.2,"close":170.83,"volume":11384239,"count":173310,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499110,"sequence":41910915,"size":100,"condition":95,"price":170.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499110,"bid_size":1,"bid_exchange":29,"bid":170.87,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":170.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499110,"open":199.1,"high":201.7,"low":166.2,"close":170.87,"volume":11384240,"count":173311,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499110,"sequence":41910916,"size":1,"condition":115,"price":170.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499110,"bid_size":200,"bid_exchange":29,"bid":170.8,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":170.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499110,"open":199.1,"high":201.7,"low":166.2,"close":170.87,"volume":11384241,"count":173312,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499110,"sequence":41910917,"size":1,"condition":115,"price":170.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CI"},"quote":{"ms_of_day":55494817,"bid_size":12,"bid_exchange":29,"bid":326.39,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":326.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CI"},"ohlc":{"ms_of_day":55499113,"open":307.36,"high":328.0,"low":294.524,"close":326.49,"volume":3486128,"count":90967,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CI"},"trade":{"ms_of_day":55499113,"sequence":41910920,"size":100,"condition":0,"price":326.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499110,"bid_size":200,"bid_exchange":29,"bid":170.8,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":170.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499113,"open":199.1,"high":201.7,"low":166.2,"close":170.9,"volume":11384242,"count":173313,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499113,"sequence":41910921,"size":1,"condition":115,"price":170.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNF"},"quote":{"ms_of_day":55498972,"bid_size":290,"bid_exchange":29,"bid":64.95,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":65.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNF"},"ohlc":{"ms_of_day":55499113,"open":63.91,"high":66.5,"low":57.13,"close":64.97,"volume":2394113,"count":37658,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNF"},"trade":{"ms_of_day":55499113,"sequence":41910922,"size":2,"condition":115,"price":64.9756,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499118,"bid_size":131,"bid_exchange":29,"bid":170.79,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":170.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499118,"open":199.1,"high":201.7,"low":166.2,"close":170.8,"volume":11384342,"count":173314,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499118,"sequence":41910947,"size":100,"condition":95,"price":170.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499118,"bid_size":131,"bid_exchange":29,"bid":170.79,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":170.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499118,"open":199.1,"high":201.7,"low":166.2,"close":170.8,"volume":11384442,"count":173315,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499118,"sequence":41910948,"size":100,"condition":95,"price":170.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499118,"bid_size":131,"bid_exchange":29,"bid":170.79,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":170.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499118,"open":199.1,"high":201.7,"low":166.2,"close":170.8,"volume":11384447,"count":173316,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499118,"sequence":41910949,"size":5,"condition":115,"price":170.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499118,"bid_size":7,"bid_exchange":29,"bid":170.76,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":170.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499118,"open":199.1,"high":201.7,"low":166.2,"close":170.8,"volume":11384547,"count":173317,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499118,"sequence":41910950,"size":100,"condition":0,"price":170.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499118,"bid_size":7,"bid_exchange":29,"bid":170.76,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":170.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499118,"open":199.1,"high":201.7,"low":166.2,"close":170.79,"volume":11384578,"count":173318,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499118,"sequence":41910951,"size":31,"condition":115,"price":170.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499118,"bid_size":7,"bid_exchange":29,"bid":170.76,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":170.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499118,"open":199.1,"high":201.7,"low":166.2,"close":170.79,"volume":11384678,"count":173319,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499118,"sequence":41910952,"size":100,"condition":95,"price":170.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55499045,"bid_size":317,"bid_exchange":29,"bid":49.5,"bid_condition":0,"ask_size":436,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55499118,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16382114,"count":198788,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55499118,"sequence":41910953,"size":4,"condition":115,"price":49.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499118,"bid_size":161,"bid_exchange":29,"bid":170.75,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":170.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499118,"open":199.1,"high":201.7,"low":166.2,"close":170.76,"volume":11384682,"count":173320,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499118,"sequence":41910954,"size":4,"condition":115,"price":170.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499118,"bid_size":161,"bid_exchange":29,"bid":170.75,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":170.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499118,"open":199.1,"high":201.7,"low":166.2,"close":170.76,"volume":11384685,"count":173321,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499118,"sequence":41910955,"size":3,"condition":115,"price":170.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUZ"},"quote":{"ms_of_day":55476897,"bid_size":41,"bid_exchange":29,"bid":29.75,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":29.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUZ"},"ohlc":{"ms_of_day":55499119,"open":28.48,"high":32.53,"low":26.31,"close":29.76,"volume":4170009,"count":51980,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUZ"},"trade":{"ms_of_day":55499119,"sequence":41910956,"size":7,"condition":115,"price":29.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUZ"},"quote":{"ms_of_day":55476897,"bid_size":41,"bid_exchange":29,"bid":29.75,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":29.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUZ"},"ohlc":{"ms_of_day":55499119,"open":28.48,"high":32.53,"low":26.31,"close":29.76,"volume":4170010,"count":51981,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUZ"},"trade":{"ms_of_day":55499119,"sequence":41910957,"size":1,"condition":115,"price":29.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55499120,"bid_size":3316,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":6167,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55499120,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138497257,"count":495070,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55499120,"sequence":41910977,"size":100,"condition":95,"price":13.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55499120,"bid_size":7344,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":9504,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55499120,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138497357,"count":495071,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55499120,"sequence":41910978,"size":100,"condition":95,"price":13.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55499120,"bid_size":7344,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":9504,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55499120,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138497557,"count":495072,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55499120,"sequence":41910979,"size":200,"condition":95,"price":13.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55499120,"bid_size":7344,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":9504,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55499120,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138497579,"count":495073,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55499120,"sequence":41910980,"size":22,"condition":115,"price":13.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55499120,"bid_size":7344,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":9504,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55499120,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138503579,"count":495074,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55499120,"sequence":41910981,"size":6000,"condition":95,"price":13.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55499120,"bid_size":7244,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":9504,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55499120,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138503679,"count":495075,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55499120,"sequence":41910982,"size":100,"condition":95,"price":13.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55499120,"bid_size":7244,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":9504,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55499120,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138503730,"count":495076,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55499120,"sequence":41910983,"size":51,"condition":115,"price":13.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55499120,"bid_size":7244,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":9504,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55499120,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138503746,"count":495077,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55499120,"sequence":41910984,"size":16,"condition":115,"price":13.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55498670,"bid_size":468,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":37.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55499119,"open":40.01,"high":42.0,"low":34.05,"close":37.55,"volume":3625311,"count":65327,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55499119,"sequence":41910958,"size":19,"condition":115,"price":37.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55499121,"bid_size":5844,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":6500,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55499121,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138503846,"count":495078,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55499121,"sequence":41910986,"size":100,"condition":0,"price":13.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55498670,"bid_size":468,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":37.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55499119,"open":40.01,"high":42.0,"low":34.05,"close":37.55,"volume":3625330,"count":65328,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55499119,"sequence":41910959,"size":19,"condition":115,"price":37.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55498670,"bid_size":468,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":37.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55499119,"open":40.01,"high":42.0,"low":34.05,"close":37.54,"volume":3625430,"count":65329,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55499119,"sequence":41910960,"size":100,"condition":95,"price":37.54,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55499121,"bid_size":5644,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":6500,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55499121,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138503946,"count":495079,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55499121,"sequence":41910987,"size":100,"condition":0,"price":13.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55499121,"bid_size":5744,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":6500,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55499121,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138504146,"count":495080,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55499121,"sequence":41910988,"size":200,"condition":0,"price":13.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55499119,"bid_size":20,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":37.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55499119,"open":40.01,"high":42.0,"low":34.05,"close":37.55,"volume":3625449,"count":65330,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55499119,"sequence":41910961,"size":19,"condition":115,"price":37.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55499121,"bid_size":5744,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":6500,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55499121,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138504206,"count":495081,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55499121,"sequence":41910989,"size":60,"condition":115,"price":13.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55499119,"bid_size":20,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":37.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55499119,"open":40.01,"high":42.0,"low":34.05,"close":37.54,"volume":3625549,"count":65331,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55499119,"sequence":41910962,"size":100,"condition":95,"price":37.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55499119,"bid_size":20,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":37.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55499119,"open":40.01,"high":42.0,"low":34.05,"close":37.54,"volume":3625649,"count":65332,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55499119,"sequence":41910963,"size":100,"condition":95,"price":37.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55499119,"bid_size":20,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":37.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55499119,"open":40.01,"high":42.0,"low":34.05,"close":37.54,"volume":3625662,"count":65333,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55499119,"sequence":41910964,"size":13,"condition":115,"price":37.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVID"},"quote":{"ms_of_day":55499121,"bid_size":51,"bid_exchange":29,"bid":0.38,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.3815,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVID"},"ohlc":{"ms_of_day":55499121,"open":0.5256,"high":0.5649,"low":0.38,"close":0.3814,"volume":609460,"count":2108,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVID"},"trade":{"ms_of_day":55499121,"sequence":41910990,"size":9,"condition":115,"price":0.3814,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499118,"bid_size":62,"bid_exchange":29,"bid":168.81,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":168.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499118,"open":173.06,"high":179.24,"low":164.0,"close":168.82,"volume":19972135,"count":306321,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499118,"sequence":41910944,"size":29,"condition":115,"price":168.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55499119,"bid_size":20,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":37.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55499119,"open":40.01,"high":42.0,"low":34.05,"close":37.54,"volume":3625688,"count":65334,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55499119,"sequence":41910965,"size":26,"condition":115,"price":37.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55499119,"bid_size":20,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":163,"ask_exchange":29,"ask":37.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55499119,"open":40.01,"high":42.0,"low":34.05,"close":37.54,"volume":3625788,"count":65335,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55499119,"sequence":41910966,"size":100,"condition":95,"price":37.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"quote":{"ms_of_day":55498403,"bid_size":32,"bid_exchange":29,"bid":585.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":586.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"ohlc":{"ms_of_day":55499121,"open":546.0,"high":634.21,"low":525.51,"close":586.1,"volume":6757803,"count":174612,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"trade":{"ms_of_day":55499121,"sequence":41910985,"size":28,"condition":115,"price":586.1012,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVID"},"quote":{"ms_of_day":55499121,"bid_size":51,"bid_exchange":29,"bid":0.38,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.3815,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVID"},"ohlc":{"ms_of_day":55499121,"open":0.5256,"high":0.5649,"low":0.38,"close":0.3814,"volume":609470,"count":2109,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVID"},"trade":{"ms_of_day":55499121,"sequence":41910991,"size":10,"condition":115,"price":0.3814,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55499119,"bid_size":20,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":163,"ask_exchange":29,"ask":37.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55499119,"open":40.01,"high":42.0,"low":34.05,"close":37.54,"volume":3625798,"count":65336,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55499119,"sequence":41910967,"size":10,"condition":115,"price":37.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499118,"bid_size":62,"bid_exchange":29,"bid":168.81,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":168.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499118,"open":173.06,"high":179.24,"low":164.0,"close":168.82,"volume":19972235,"count":306322,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499118,"sequence":41910945,"size":100,"condition":95,"price":168.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVID"},"quote":{"ms_of_day":55499121,"bid_size":51,"bid_exchange":29,"bid":0.38,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.3815,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVID"},"ohlc":{"ms_of_day":55499121,"open":0.5256,"high":0.5649,"low":0.38,"close":0.3814,"volume":609480,"count":2110,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVID"},"trade":{"ms_of_day":55499121,"sequence":41910992,"size":10,"condition":115,"price":0.3814,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55499119,"bid_size":20,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":163,"ask_exchange":29,"ask":37.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55499119,"open":40.01,"high":42.0,"low":34.05,"close":37.54,"volume":3625917,"count":65337,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55499119,"sequence":41910968,"size":119,"condition":95,"price":37.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499118,"bid_size":62,"bid_exchange":29,"bid":168.81,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":168.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499118,"open":173.06,"high":179.24,"low":164.0,"close":168.82,"volume":19972247,"count":306323,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499118,"sequence":41910946,"size":12,"condition":115,"price":168.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499118,"bid_size":161,"bid_exchange":29,"bid":170.75,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":170.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499122,"open":199.1,"high":201.7,"low":166.2,"close":170.79,"volume":11384697,"count":173322,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499122,"sequence":41910994,"size":12,"condition":115,"price":170.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55499119,"bid_size":20,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":163,"ask_exchange":29,"ask":37.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55499119,"open":40.01,"high":42.0,"low":34.05,"close":37.55,"volume":3625936,"count":65338,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55499119,"sequence":41910969,"size":19,"condition":115,"price":37.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499118,"bid_size":161,"bid_exchange":29,"bid":170.75,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":170.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499122,"open":199.1,"high":201.7,"low":166.2,"close":170.79,"volume":11384785,"count":173323,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499122,"sequence":41910995,"size":88,"condition":115,"price":170.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55499119,"bid_size":20,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":37.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55499119,"open":40.01,"high":42.0,"low":34.05,"close":37.55,"volume":3625955,"count":65339,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55499119,"sequence":41910970,"size":19,"condition":115,"price":37.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55498720,"bid_size":500,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":518,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55499127,"open":41.74,"high":43.81,"low":37.25,"close":42.32,"volume":49383895,"count":450587,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55499127,"sequence":41911006,"size":23,"condition":96,"price":42.3263,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55499119,"bid_size":20,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":37.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55499119,"open":40.01,"high":42.0,"low":34.05,"close":37.55,"volume":3625960,"count":65340,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55499119,"sequence":41910971,"size":5,"condition":115,"price":37.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55493006,"bid_size":46,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55499120,"open":153.25,"high":156.13,"low":144.7,"close":149.64,"volume":15223792,"count":234139,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55499120,"sequence":41910975,"size":1,"condition":115,"price":149.6477,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONO"},"quote":{"ms_of_day":55494250,"bid_size":898,"bid_exchange":29,"bid":11.38,"bid_condition":0,"ask_size":740,"ask_exchange":29,"ask":11.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONO"},"ohlc":{"ms_of_day":55499122,"open":11.88,"high":12.21,"low":11.26,"close":11.39,"volume":8265782,"count":51999,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONO"},"trade":{"ms_of_day":55499122,"sequence":41910996,"size":3,"condition":115,"price":11.3921,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55499120,"bid_size":100,"bid_exchange":29,"bid":37.48,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":37.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55499120,"open":40.01,"high":42.0,"low":34.05,"close":37.55,"volume":3626060,"count":65341,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55499120,"sequence":41910972,"size":100,"condition":0,"price":37.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55493006,"bid_size":46,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55499120,"open":153.25,"high":156.13,"low":144.7,"close":149.67,"volume":15223838,"count":234140,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55499120,"sequence":41910976,"size":46,"condition":115,"price":149.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"quote":{"ms_of_day":55499121,"bid_size":55071,"bid_exchange":29,"bid":1.44,"bid_condition":0,"ask_size":22232,"ask_exchange":29,"ask":1.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"ohlc":{"ms_of_day":55499123,"open":1.61,"high":1.81,"low":1.41,"close":1.44,"volume":476865370,"count":348682,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"trade":{"ms_of_day":55499123,"sequence":41910997,"size":200,"condition":0,"price":1.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55499120,"bid_size":100,"bid_exchange":29,"bid":37.48,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":37.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55499120,"open":40.01,"high":42.0,"low":34.05,"close":37.53,"volume":3626080,"count":65342,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55499120,"sequence":41910973,"size":20,"condition":115,"price":37.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"quote":{"ms_of_day":55499121,"bid_size":55071,"bid_exchange":29,"bid":1.44,"bid_condition":0,"ask_size":22232,"ask_exchange":29,"ask":1.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"ohlc":{"ms_of_day":55499123,"open":1.61,"high":1.81,"low":1.41,"close":1.44,"volume":476865470,"count":348683,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"trade":{"ms_of_day":55499123,"sequence":41910998,"size":100,"condition":0,"price":1.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLDR"},"quote":{"ms_of_day":55486702,"bid_size":16,"bid_exchange":29,"bid":128.54,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":128.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLDR"},"ohlc":{"ms_of_day":55499120,"open":138.02,"high":143.3,"low":123.71,"close":128.59,"volume":8592962,"count":196480,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLDR"},"trade":{"ms_of_day":55499120,"sequence":41910974,"size":1,"condition":115,"price":128.5941,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499118,"bid_size":161,"bid_exchange":29,"bid":170.75,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":170.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499124,"open":199.1,"high":201.7,"low":166.2,"close":170.85,"volume":11384788,"count":173324,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499124,"sequence":41911000,"size":3,"condition":115,"price":170.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499118,"bid_size":130,"bid_exchange":29,"bid":168.81,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":168.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499122,"open":173.06,"high":179.24,"low":164.0,"close":168.82,"volume":19972324,"count":306324,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499122,"sequence":41910993,"size":77,"condition":115,"price":168.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499118,"bid_size":161,"bid_exchange":29,"bid":170.75,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":170.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499124,"open":199.1,"high":201.7,"low":166.2,"close":170.85,"volume":11384789,"count":173325,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499124,"sequence":41911001,"size":1,"condition":115,"price":170.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499118,"bid_size":161,"bid_exchange":29,"bid":170.75,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":170.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499126,"open":199.1,"high":201.7,"low":166.2,"close":170.83,"volume":11384889,"count":173326,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499126,"sequence":41911002,"size":100,"condition":0,"price":170.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499118,"bid_size":130,"bid_exchange":29,"bid":168.81,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":168.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499124,"open":173.06,"high":179.24,"low":164.0,"close":168.78,"volume":19972424,"count":306325,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499124,"sequence":41910999,"size":100,"condition":0,"price":168.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499118,"bid_size":130,"bid_exchange":29,"bid":168.81,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":168.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499126,"open":173.06,"high":179.24,"low":164.0,"close":168.82,"volume":19972462,"count":306326,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499126,"sequence":41911003,"size":38,"condition":115,"price":168.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"quote":{"ms_of_day":55498058,"bid_size":5,"bid_exchange":29,"bid":100.79,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":100.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"ohlc":{"ms_of_day":55499126,"open":108.49,"high":114.45,"low":96.38,"close":100.78,"volume":23800685,"count":355826,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"trade":{"ms_of_day":55499126,"sequence":41911004,"size":6,"condition":115,"price":100.7878,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"quote":{"ms_of_day":55499132,"bid_size":101,"bid_exchange":29,"bid":81.92,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":81.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"ohlc":{"ms_of_day":55499133,"open":81.76,"high":86.0,"low":79.7,"close":81.93,"volume":5995194,"count":97189,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"trade":{"ms_of_day":55499133,"sequence":41911015,"size":5,"condition":115,"price":81.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"quote":{"ms_of_day":55499105,"bid_size":800,"bid_exchange":29,"bid":173.39,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":173.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"ohlc":{"ms_of_day":55499135,"open":174.26,"high":178.4,"low":165.26,"close":173.4,"volume":9655494,"count":70688,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"trade":{"ms_of_day":55499135,"sequence":41911017,"size":6,"condition":115,"price":173.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"quote":{"ms_of_day":55498061,"bid_size":288,"bid_exchange":29,"bid":26.43,"bid_condition":0,"ask_size":701,"ask_exchange":29,"ask":26.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"ohlc":{"ms_of_day":55499135,"open":25.87,"high":27.85,"low":25.27,"close":26.43,"volume":17113194,"count":160839,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"trade":{"ms_of_day":55499135,"sequence":41911021,"size":6,"condition":115,"price":26.4353,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55499136,"open":2.74,"high":3.26,"low":2.56,"close":3.145,"volume":159339965,"count":113251,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55499136,"sequence":41911022,"size":1857,"condition":0,"price":3.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55499105,"bid_size":298,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55499127,"open":124.56,"high":149.019,"low":87.514,"close":112.778,"volume":1947820886,"count":10741951,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55499127,"sequence":41911005,"size":10,"condition":115,"price":112.7788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55498840,"bid_size":120,"bid_exchange":29,"bid":262.6,"bid_condition":0,"ask_size":166,"ask_exchange":29,"ask":262.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55499137,"open":252.0,"high":267.95,"low":250.26,"close":262.67,"volume":15337125,"count":233152,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55499137,"sequence":41911024,"size":203,"condition":0,"price":262.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"quote":{"ms_of_day":55499132,"bid_size":47,"bid_exchange":29,"bid":334.41,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":335.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"ohlc":{"ms_of_day":55499132,"open":343.51,"high":352.75,"low":308.01,"close":334.51,"volume":1465737,"count":51058,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"trade":{"ms_of_day":55499132,"sequence":41911010,"size":2,"condition":115,"price":334.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CI"},"quote":{"ms_of_day":55494817,"bid_size":12,"bid_exchange":29,"bid":326.39,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":326.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CI"},"ohlc":{"ms_of_day":55499129,"open":307.36,"high":328.0,"low":294.524,"close":326.53,"volume":3486228,"count":90968,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CI"},"trade":{"ms_of_day":55499129,"sequence":41911007,"size":100,"condition":0,"price":326.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"quote":{"ms_of_day":55499132,"bid_size":47,"bid_exchange":29,"bid":334.41,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":335.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"ohlc":{"ms_of_day":55499132,"open":343.51,"high":352.75,"low":308.01,"close":334.51,"volume":1465739,"count":51059,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"trade":{"ms_of_day":55499132,"sequence":41911011,"size":2,"condition":115,"price":334.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"quote":{"ms_of_day":55499003,"bid_size":1071,"bid_exchange":29,"bid":20.58,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":20.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"ohlc":{"ms_of_day":55499131,"open":20.37,"high":21.23,"low":18.81,"close":20.59,"volume":20421529,"count":161506,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"trade":{"ms_of_day":55499131,"sequence":41911008,"size":3,"condition":115,"price":20.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"quote":{"ms_of_day":55499132,"bid_size":1,"bid_exchange":29,"bid":334.46,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":335.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"ohlc":{"ms_of_day":55499132,"open":343.51,"high":352.75,"low":308.01,"close":334.51,"volume":1465785,"count":51060,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"trade":{"ms_of_day":55499132,"sequence":41911012,"size":46,"condition":115,"price":334.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"quote":{"ms_of_day":55492003,"bid_size":129,"bid_exchange":29,"bid":209.52,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":209.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"ohlc":{"ms_of_day":55499131,"open":230.06,"high":243.82,"low":204.4,"close":209.6,"volume":19889029,"count":250839,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"trade":{"ms_of_day":55499131,"sequence":41911009,"size":3,"condition":115,"price":209.6065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALIT"},"quote":{"ms_of_day":55482839,"bid_size":1367,"bid_exchange":29,"bid":6.21,"bid_condition":0,"ask_size":3878,"ask_exchange":29,"ask":6.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALIT"},"ohlc":{"ms_of_day":55499133,"open":6.36,"high":6.44,"low":6.111,"close":6.21,"volume":6866364,"count":20827,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALIT"},"trade":{"ms_of_day":55499133,"sequence":41911014,"size":100,"condition":0,"price":6.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55498109,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55499137,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15777085,"count":203942,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55499137,"sequence":41911026,"size":100,"condition":0,"price":55.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"quote":{"ms_of_day":55499132,"bid_size":105,"bid_exchange":29,"bid":9.4,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":9.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"ohlc":{"ms_of_day":55499132,"open":9.18,"high":9.44,"low":8.83,"close":9.405,"volume":762236,"count":13299,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"trade":{"ms_of_day":55499132,"sequence":41911013,"size":99,"condition":115,"price":9.405,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"quote":{"ms_of_day":55491318,"bid_size":471,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"ohlc":{"ms_of_day":55499134,"open":35.18,"high":35.36,"low":30.44,"close":32.01,"volume":4414252,"count":57921,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"trade":{"ms_of_day":55499134,"sequence":41911016,"size":42,"condition":96,"price":32.0173,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499128,"bid_size":133,"bid_exchange":29,"bid":168.81,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":168.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499136,"open":173.06,"high":179.24,"low":164.0,"close":168.82,"volume":19972562,"count":306327,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499136,"sequence":41911023,"size":100,"condition":0,"price":168.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55495676,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55499135,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76935689,"count":831256,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55499135,"sequence":41911018,"size":22,"condition":115,"price":75.0546,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55498642,"bid_size":820,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":70.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55499135,"open":86.51,"high":90.51,"low":69.82,"close":70.01,"volume":11052222,"count":136090,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55499135,"sequence":41911019,"size":2,"condition":115,"price":70.0105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JILL"},"quote":{"ms_of_day":55478222,"bid_size":59,"bid_exchange":29,"bid":19.59,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":19.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JILL"},"ohlc":{"ms_of_day":55499135,"open":22.44,"high":22.44,"low":18.04,"close":19.61,"volume":489137,"count":13320,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JILL"},"trade":{"ms_of_day":55499135,"sequence":41911020,"size":1,"condition":115,"price":19.611,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499128,"bid_size":133,"bid_exchange":29,"bid":168.81,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":168.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499137,"open":173.06,"high":179.24,"low":164.0,"close":168.82,"volume":19972662,"count":306328,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499137,"sequence":41911028,"size":100,"condition":0,"price":168.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499128,"bid_size":133,"bid_exchange":29,"bid":168.81,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":168.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499137,"open":173.06,"high":179.24,"low":164.0,"close":168.82,"volume":19972762,"count":306329,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499137,"sequence":41911029,"size":100,"condition":0,"price":168.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499138,"bid_size":45,"bid_exchange":29,"bid":170.75,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":170.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499138,"open":199.1,"high":201.7,"low":166.2,"close":170.76,"volume":11384914,"count":173327,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499138,"sequence":41911032,"size":25,"condition":115,"price":170.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRDS"},"quote":{"ms_of_day":55478221,"bid_size":934,"bid_exchange":29,"bid":9.43,"bid_condition":0,"ask_size":653,"ask_exchange":29,"ask":9.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRDS"},"ohlc":{"ms_of_day":55499137,"open":9.02,"high":9.88,"low":8.76,"close":9.43,"volume":4166853,"count":44400,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRDS"},"trade":{"ms_of_day":55499137,"sequence":41911030,"size":20,"condition":115,"price":9.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499138,"bid_size":45,"bid_exchange":29,"bid":170.75,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":170.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499138,"open":199.1,"high":201.7,"low":166.2,"close":170.76,"volume":11384934,"count":173328,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499138,"sequence":41911033,"size":20,"condition":115,"price":170.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55493613,"bid_size":674,"bid_exchange":29,"bid":8.19,"bid_condition":0,"ask_size":969,"ask_exchange":29,"ask":8.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55499137,"open":7.87,"high":8.54,"low":7.67,"close":8.19,"volume":4767486,"count":37543,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55499137,"sequence":41911025,"size":125,"condition":0,"price":8.192,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499138,"bid_size":45,"bid_exchange":29,"bid":170.75,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":170.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499138,"open":199.1,"high":201.7,"low":166.2,"close":170.75,"volume":11384940,"count":173329,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499138,"sequence":41911034,"size":6,"condition":115,"price":170.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55491766,"bid_size":33,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55499139,"open":1048.5,"high":1064.28,"low":887.0,"close":942.11,"volume":12980327,"count":571256,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55499139,"sequence":41911042,"size":1,"condition":115,"price":942.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499138,"bid_size":45,"bid_exchange":29,"bid":170.75,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":170.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499138,"open":199.1,"high":201.7,"low":166.2,"close":170.75,"volume":11384989,"count":173330,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499138,"sequence":41911035,"size":49,"condition":115,"price":170.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499138,"bid_size":45,"bid_exchange":29,"bid":170.75,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":170.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499138,"open":199.1,"high":201.7,"low":166.2,"close":170.75,"volume":11385040,"count":173331,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499138,"sequence":41911036,"size":51,"condition":115,"price":170.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDR"},"quote":{"ms_of_day":55479918,"bid_size":6,"bid_exchange":29,"bid":13.9,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDR"},"ohlc":{"ms_of_day":55499137,"open":11.35,"high":14.22,"low":11.08,"close":13.965,"volume":182341,"count":2476,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDR"},"trade":{"ms_of_day":55499137,"sequence":41911027,"size":100,"condition":0,"price":13.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499138,"bid_size":45,"bid_exchange":29,"bid":170.75,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":170.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499138,"open":199.1,"high":201.7,"low":166.2,"close":170.75,"volume":11385041,"count":173332,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499138,"sequence":41911037,"size":1,"condition":115,"price":170.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499138,"bid_size":45,"bid_exchange":29,"bid":170.75,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":170.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499138,"open":199.1,"high":201.7,"low":166.2,"close":170.75,"volume":11385050,"count":173333,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499138,"sequence":41911038,"size":9,"condition":115,"price":170.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"quote":{"ms_of_day":55495798,"bid_size":40,"bid_exchange":29,"bid":149.37,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":149.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"ohlc":{"ms_of_day":55499147,"open":169.75,"high":176.2,"low":139.44,"close":149.38,"volume":12392914,"count":155573,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"trade":{"ms_of_day":55499147,"sequence":41911051,"size":5,"condition":115,"price":149.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55498601,"bid_size":2651,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1377,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55499139,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120300490,"count":1209681,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55499139,"sequence":41911041,"size":100,"condition":0,"price":224.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499138,"bid_size":100,"bid_exchange":29,"bid":170.74,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":170.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499138,"open":199.1,"high":201.7,"low":166.2,"close":170.75,"volume":11385095,"count":173334,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499138,"sequence":41911039,"size":45,"condition":115,"price":170.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CI"},"quote":{"ms_of_day":55494817,"bid_size":12,"bid_exchange":29,"bid":326.39,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":326.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CI"},"ohlc":{"ms_of_day":55499139,"open":307.36,"high":328.0,"low":294.524,"close":326.53,"volume":3486237,"count":90969,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CI"},"trade":{"ms_of_day":55499139,"sequence":41911040,"size":9,"condition":115,"price":326.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGBD"},"quote":{"ms_of_day":55476441,"bid_size":470,"bid_exchange":29,"bid":16.88,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":16.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGBD"},"ohlc":{"ms_of_day":55499148,"open":17.31,"high":17.65,"low":16.47,"close":16.88,"volume":1118522,"count":13673,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGBD"},"trade":{"ms_of_day":55499148,"sequence":41911058,"size":2,"condition":115,"price":16.888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55498601,"bid_size":2651,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1377,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55499144,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120300590,"count":1209682,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55499144,"sequence":41911044,"size":100,"condition":0,"price":224.909,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHYS"},"quote":{"ms_of_day":55493965,"bid_size":7134,"bid_exchange":29,"bid":23.63,"bid_condition":0,"ask_size":8211,"ask_exchange":29,"ask":23.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHYS"},"ohlc":{"ms_of_day":55499142,"open":22.79,"high":23.645,"low":22.59,"close":23.635,"volume":9707419,"count":14124,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHYS"},"trade":{"ms_of_day":55499142,"sequence":41911043,"size":8,"condition":115,"price":23.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"quote":{"ms_of_day":55465134,"bid_size":24,"bid_exchange":29,"bid":263.67,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":263.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"ohlc":{"ms_of_day":55499144,"open":251.4,"high":268.25,"low":233.69,"close":263.73,"volume":9839836,"count":160532,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"trade":{"ms_of_day":55499144,"sequence":41911045,"size":1,"condition":115,"price":263.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55498601,"bid_size":2651,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1377,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55499144,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120300790,"count":1209683,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55499144,"sequence":41911047,"size":200,"condition":0,"price":224.909,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55499129,"bid_size":2241,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":427,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55499147,"open":43.05,"high":46.2,"low":41.078,"close":45.035,"volume":59538340,"count":381252,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55499147,"sequence":41911053,"size":100,"condition":0,"price":45.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"quote":{"ms_of_day":55465134,"bid_size":24,"bid_exchange":29,"bid":263.67,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":263.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"ohlc":{"ms_of_day":55499145,"open":251.4,"high":268.25,"low":233.69,"close":263.73,"volume":9839856,"count":160533,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"trade":{"ms_of_day":55499145,"sequence":41911049,"size":20,"condition":115,"price":263.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499148,"bid_size":119,"bid_exchange":29,"bid":170.73,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":170.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499148,"open":199.1,"high":201.7,"low":166.2,"close":170.74,"volume":11385158,"count":173335,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499148,"sequence":41911054,"size":63,"condition":115,"price":170.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55498601,"bid_size":2651,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1377,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55499146,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120303320,"count":1209684,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55499146,"sequence":41911050,"size":2530,"condition":0,"price":224.9099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499148,"bid_size":119,"bid_exchange":29,"bid":170.73,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":170.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499148,"open":199.1,"high":201.7,"low":166.2,"close":170.74,"volume":11385195,"count":173336,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499148,"sequence":41911055,"size":37,"condition":115,"price":170.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55498601,"bid_size":2651,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1377,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55499147,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120303390,"count":1209685,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55499147,"sequence":41911052,"size":70,"condition":115,"price":224.9099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499148,"bid_size":119,"bid_exchange":29,"bid":170.73,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":170.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499148,"open":199.1,"high":201.7,"low":166.2,"close":170.74,"volume":11385295,"count":173337,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499148,"sequence":41911056,"size":100,"condition":95,"price":170.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499148,"bid_size":119,"bid_exchange":29,"bid":170.73,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":170.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499148,"open":199.1,"high":201.7,"low":166.2,"close":170.74,"volume":11385365,"count":173338,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499148,"sequence":41911057,"size":70,"condition":115,"price":170.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499149,"bid_size":102,"bid_exchange":29,"bid":170.73,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":170.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499149,"open":199.1,"high":201.7,"low":166.2,"close":170.73,"volume":11385382,"count":173339,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499149,"sequence":41911060,"size":17,"condition":115,"price":170.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55496747,"bid_size":32,"bid_exchange":29,"bid":984.66,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55499149,"open":976.78,"high":1024.54,"low":862.96,"close":984.74,"volume":21669358,"count":431196,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55499149,"sequence":41911059,"size":100,"condition":0,"price":984.7424,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499149,"bid_size":16,"bid_exchange":29,"bid":170.72,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":170.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499149,"open":199.1,"high":201.7,"low":166.2,"close":170.73,"volume":11385465,"count":173340,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499149,"sequence":41911061,"size":83,"condition":115,"price":170.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499149,"bid_size":16,"bid_exchange":29,"bid":170.72,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":170.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499149,"open":199.1,"high":201.7,"low":166.2,"close":170.73,"volume":11385483,"count":173341,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499149,"sequence":41911062,"size":18,"condition":115,"price":170.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499149,"bid_size":16,"bid_exchange":29,"bid":170.72,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":170.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499149,"open":199.1,"high":201.7,"low":166.2,"close":170.73,"volume":11385484,"count":173342,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499149,"sequence":41911063,"size":1,"condition":115,"price":170.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRC"},"quote":{"ms_of_day":55478220,"bid_size":6,"bid_exchange":29,"bid":36.3,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":36.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRC"},"ohlc":{"ms_of_day":55499138,"open":38.63,"high":39.199,"low":35.8,"close":36.53,"volume":61487,"count":2835,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRC"},"trade":{"ms_of_day":55499138,"sequence":41911031,"size":27,"condition":115,"price":36.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55498338,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55499144,"open":164.11,"high":169.99,"low":153.61,"close":163.39,"volume":29480650,"count":533566,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55499144,"sequence":41911046,"size":1,"condition":115,"price":163.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANGO"},"quote":{"ms_of_day":55497726,"bid_size":421,"bid_exchange":29,"bid":9.91,"bid_condition":0,"ask_size":992,"ask_exchange":29,"ask":9.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANGO"},"ohlc":{"ms_of_day":55499144,"open":9.29,"high":10.21,"low":8.31,"close":9.92,"volume":3725235,"count":33486,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANGO"},"trade":{"ms_of_day":55499144,"sequence":41911048,"size":100,"condition":0,"price":9.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"quote":{"ms_of_day":55499155,"bid_size":196,"bid_exchange":29,"bid":16.21,"bid_condition":0,"ask_size":1572,"ask_exchange":29,"ask":16.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"ohlc":{"ms_of_day":55499155,"open":17.75,"high":18.18,"low":15.6,"close":16.22,"volume":5558993,"count":55312,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"trade":{"ms_of_day":55499155,"sequence":41911070,"size":100,"condition":95,"price":16.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"quote":{"ms_of_day":55499155,"bid_size":196,"bid_exchange":29,"bid":16.21,"bid_condition":0,"ask_size":1572,"ask_exchange":29,"ask":16.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"ohlc":{"ms_of_day":55499155,"open":17.75,"high":18.18,"low":15.6,"close":16.22,"volume":5559003,"count":55313,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"trade":{"ms_of_day":55499155,"sequence":41911071,"size":10,"condition":115,"price":16.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"quote":{"ms_of_day":55499155,"bid_size":196,"bid_exchange":29,"bid":16.21,"bid_condition":0,"ask_size":1572,"ask_exchange":29,"ask":16.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"ohlc":{"ms_of_day":55499155,"open":17.75,"high":18.18,"low":15.6,"close":16.22,"volume":5559103,"count":55314,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"trade":{"ms_of_day":55499155,"sequence":41911072,"size":100,"condition":95,"price":16.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"quote":{"ms_of_day":55499155,"bid_size":196,"bid_exchange":29,"bid":16.21,"bid_condition":0,"ask_size":1572,"ask_exchange":29,"ask":16.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"ohlc":{"ms_of_day":55499155,"open":17.75,"high":18.18,"low":15.6,"close":16.22,"volume":5559130,"count":55315,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"trade":{"ms_of_day":55499155,"sequence":41911073,"size":27,"condition":115,"price":16.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"quote":{"ms_of_day":55499155,"bid_size":196,"bid_exchange":29,"bid":16.21,"bid_condition":0,"ask_size":1572,"ask_exchange":29,"ask":16.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"ohlc":{"ms_of_day":55499155,"open":17.75,"high":18.18,"low":15.6,"close":16.22,"volume":5559150,"count":55316,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"trade":{"ms_of_day":55499155,"sequence":41911074,"size":20,"condition":115,"price":16.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"quote":{"ms_of_day":55499155,"bid_size":196,"bid_exchange":29,"bid":16.21,"bid_condition":0,"ask_size":1572,"ask_exchange":29,"ask":16.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"ohlc":{"ms_of_day":55499155,"open":17.75,"high":18.18,"low":15.6,"close":16.22,"volume":5559250,"count":55317,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"trade":{"ms_of_day":55499155,"sequence":41911075,"size":100,"condition":95,"price":16.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"quote":{"ms_of_day":55499155,"bid_size":196,"bid_exchange":29,"bid":16.21,"bid_condition":0,"ask_size":1572,"ask_exchange":29,"ask":16.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"ohlc":{"ms_of_day":55499155,"open":17.75,"high":18.18,"low":15.6,"close":16.22,"volume":5559350,"count":55318,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"trade":{"ms_of_day":55499155,"sequence":41911076,"size":100,"condition":95,"price":16.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"quote":{"ms_of_day":55499155,"bid_size":196,"bid_exchange":29,"bid":16.21,"bid_condition":0,"ask_size":1572,"ask_exchange":29,"ask":16.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"ohlc":{"ms_of_day":55499155,"open":17.75,"high":18.18,"low":15.6,"close":16.22,"volume":5559450,"count":55319,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"trade":{"ms_of_day":55499155,"sequence":41911077,"size":100,"condition":95,"price":16.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"quote":{"ms_of_day":55499155,"bid_size":196,"bid_exchange":29,"bid":16.21,"bid_condition":0,"ask_size":1572,"ask_exchange":29,"ask":16.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"ohlc":{"ms_of_day":55499155,"open":17.75,"high":18.18,"low":15.6,"close":16.22,"volume":5559489,"count":55320,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"trade":{"ms_of_day":55499155,"sequence":41911078,"size":39,"condition":115,"price":16.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"quote":{"ms_of_day":55499155,"bid_size":196,"bid_exchange":29,"bid":16.21,"bid_condition":0,"ask_size":1572,"ask_exchange":29,"ask":16.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"ohlc":{"ms_of_day":55499155,"open":17.75,"high":18.18,"low":15.6,"close":16.22,"volume":5559550,"count":55321,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"trade":{"ms_of_day":55499155,"sequence":41911079,"size":61,"condition":115,"price":16.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"quote":{"ms_of_day":55496563,"bid_size":502,"bid_exchange":29,"bid":102.64,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":102.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"ohlc":{"ms_of_day":55499156,"open":111.29,"high":114.75,"low":99.09,"close":102.69,"volume":1896910,"count":52209,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"trade":{"ms_of_day":55499156,"sequence":41911081,"size":25,"condition":115,"price":102.695,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"quote":{"ms_of_day":55496563,"bid_size":502,"bid_exchange":29,"bid":102.64,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":102.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"ohlc":{"ms_of_day":55499156,"open":111.29,"high":114.75,"low":99.09,"close":102.69,"volume":1896935,"count":52210,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"trade":{"ms_of_day":55499156,"sequence":41911082,"size":25,"condition":115,"price":102.695,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"quote":{"ms_of_day":55499156,"bid_size":496,"bid_exchange":29,"bid":16.21,"bid_condition":0,"ask_size":578,"ask_exchange":29,"ask":16.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"ohlc":{"ms_of_day":55499156,"open":17.75,"high":18.18,"low":15.6,"close":16.22,"volume":5559559,"count":55322,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"trade":{"ms_of_day":55499156,"sequence":41911083,"size":9,"condition":115,"price":16.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"quote":{"ms_of_day":55499156,"bid_size":496,"bid_exchange":29,"bid":16.21,"bid_condition":0,"ask_size":578,"ask_exchange":29,"ask":16.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"ohlc":{"ms_of_day":55499156,"open":17.75,"high":18.18,"low":15.6,"close":16.22,"volume":5559575,"count":55323,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"trade":{"ms_of_day":55499156,"sequence":41911084,"size":16,"condition":115,"price":16.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"quote":{"ms_of_day":55499156,"bid_size":496,"bid_exchange":29,"bid":16.21,"bid_condition":0,"ask_size":578,"ask_exchange":29,"ask":16.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"ohlc":{"ms_of_day":55499156,"open":17.75,"high":18.18,"low":15.6,"close":16.22,"volume":5559595,"count":55324,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"trade":{"ms_of_day":55499156,"sequence":41911085,"size":20,"condition":96,"price":16.2226,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"quote":{"ms_of_day":55499156,"bid_size":396,"bid_exchange":29,"bid":16.21,"bid_condition":0,"ask_size":578,"ask_exchange":29,"ask":16.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"ohlc":{"ms_of_day":55499157,"open":17.75,"high":18.18,"low":15.6,"close":16.21,"volume":5559602,"count":55325,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"trade":{"ms_of_day":55499157,"sequence":41911088,"size":7,"condition":115,"price":16.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"quote":{"ms_of_day":55499156,"bid_size":396,"bid_exchange":29,"bid":16.21,"bid_condition":0,"ask_size":578,"ask_exchange":29,"ask":16.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"ohlc":{"ms_of_day":55499157,"open":17.75,"high":18.18,"low":15.6,"close":16.21,"volume":5559639,"count":55326,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"trade":{"ms_of_day":55499157,"sequence":41911089,"size":37,"condition":115,"price":16.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499149,"bid_size":16,"bid_exchange":29,"bid":170.72,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":170.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499149,"open":199.1,"high":201.7,"low":166.2,"close":170.74,"volume":11385584,"count":173343,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499149,"sequence":41911064,"size":100,"condition":0,"price":170.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499149,"bid_size":16,"bid_exchange":29,"bid":170.72,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":170.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499149,"open":199.1,"high":201.7,"low":166.2,"close":170.74,"volume":11385594,"count":173344,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499149,"sequence":41911065,"size":10,"condition":115,"price":170.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499155,"bid_size":32,"bid_exchange":29,"bid":170.71,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":170.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499155,"open":199.1,"high":201.7,"low":166.2,"close":170.72,"volume":11385603,"count":173345,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499155,"sequence":41911068,"size":9,"condition":115,"price":170.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499155,"bid_size":32,"bid_exchange":29,"bid":170.71,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":170.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499155,"open":199.1,"high":201.7,"low":166.2,"close":170.72,"volume":11385610,"count":173346,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499155,"sequence":41911069,"size":7,"condition":115,"price":170.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMRK"},"quote":{"ms_of_day":55483926,"bid_size":495,"bid_exchange":29,"bid":12.55,"bid_condition":0,"ask_size":277,"ask_exchange":29,"ask":12.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMRK"},"ohlc":{"ms_of_day":55499157,"open":13.84,"high":14.2,"low":11.8,"close":12.56,"volume":8808286,"count":73733,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMRK"},"trade":{"ms_of_day":55499157,"sequence":41911087,"size":11,"condition":115,"price":12.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"quote":{"ms_of_day":55499093,"bid_size":4471,"bid_exchange":29,"bid":14.45,"bid_condition":0,"ask_size":2769,"ask_exchange":29,"ask":14.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"ohlc":{"ms_of_day":55499155,"open":13.06,"high":14.624,"low":12.545,"close":14.456,"volume":19340516,"count":48640,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"trade":{"ms_of_day":55499155,"sequence":41911080,"size":300,"condition":4,"price":14.4567,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55493613,"bid_size":674,"bid_exchange":29,"bid":8.19,"bid_condition":0,"ask_size":969,"ask_exchange":29,"ask":8.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55499153,"open":7.87,"high":8.54,"low":7.67,"close":8.19,"volume":4767487,"count":37544,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55499153,"sequence":41911066,"size":1,"condition":115,"price":8.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55498916,"bid_size":1931,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55499156,"open":10.79,"high":11.38,"low":10.3,"close":10.8,"volume":5919915,"count":34388,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55499156,"sequence":41911086,"size":185,"condition":4,"price":10.8047,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQQ"},"quote":{"ms_of_day":55422301,"bid_size":6,"bid_exchange":29,"bid":16.9,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":16.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQQ"},"ohlc":{"ms_of_day":55499154,"open":12.19,"high":25.82,"low":11.92,"close":16.92,"volume":2378619,"count":26835,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQQ"},"trade":{"ms_of_day":55499154,"sequence":41911067,"size":29,"condition":115,"price":16.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"quote":{"ms_of_day":55498069,"bid_size":101,"bid_exchange":29,"bid":213.61,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":213.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"ohlc":{"ms_of_day":55499159,"open":207.51,"high":247.07,"low":196.33,"close":213.62,"volume":3847283,"count":104782,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"trade":{"ms_of_day":55499159,"sequence":41911094,"size":11,"condition":115,"price":213.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"quote":{"ms_of_day":55499122,"bid_size":1083,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":4311,"ask_exchange":29,"ask":20.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"ohlc":{"ms_of_day":55499159,"open":23.0,"high":26.17,"low":19.8,"close":20.3,"volume":52486439,"count":354798,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"trade":{"ms_of_day":55499159,"sequence":41911093,"size":100,"condition":0,"price":20.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499161,"bid_size":32,"bid_exchange":29,"bid":170.71,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":170.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499161,"open":199.1,"high":201.7,"low":166.2,"close":170.72,"volume":11385612,"count":173347,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499161,"sequence":41911101,"size":2,"condition":115,"price":170.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"quote":{"ms_of_day":55437635,"bid_size":600,"bid_exchange":29,"bid":23.41,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":23.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"ohlc":{"ms_of_day":55499160,"open":23.677,"high":23.99,"low":23.27,"close":23.55,"volume":57788,"count":801,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"trade":{"ms_of_day":55499160,"sequence":41911095,"size":2,"condition":115,"price":23.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"quote":{"ms_of_day":55499156,"bid_size":396,"bid_exchange":29,"bid":16.21,"bid_condition":0,"ask_size":578,"ask_exchange":29,"ask":16.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"ohlc":{"ms_of_day":55499157,"open":17.75,"high":18.18,"low":15.6,"close":16.21,"volume":5559695,"count":55327,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"trade":{"ms_of_day":55499157,"sequence":41911090,"size":56,"condition":115,"price":16.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499161,"bid_size":32,"bid_exchange":29,"bid":170.71,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":170.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499161,"open":199.1,"high":201.7,"low":166.2,"close":170.72,"volume":11385613,"count":173348,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499161,"sequence":41911102,"size":1,"condition":115,"price":170.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"quote":{"ms_of_day":55499156,"bid_size":396,"bid_exchange":29,"bid":16.21,"bid_condition":0,"ask_size":578,"ask_exchange":29,"ask":16.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"ohlc":{"ms_of_day":55499157,"open":17.75,"high":18.18,"low":15.6,"close":16.21,"volume":5559705,"count":55328,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"trade":{"ms_of_day":55499157,"sequence":41911091,"size":10,"condition":115,"price":16.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55499128,"bid_size":133,"bid_exchange":29,"bid":168.81,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":168.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55499162,"open":173.06,"high":179.24,"low":164.0,"close":168.83,"volume":19972862,"count":306330,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55499162,"sequence":41911105,"size":100,"condition":0,"price":168.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"quote":{"ms_of_day":55499160,"bid_size":101,"bid_exchange":29,"bid":213.61,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":213.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"ohlc":{"ms_of_day":55499161,"open":207.51,"high":247.07,"low":196.33,"close":213.65,"volume":3847303,"count":104783,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"trade":{"ms_of_day":55499161,"sequence":41911099,"size":20,"condition":96,"price":213.6581,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499161,"bid_size":43,"bid_exchange":29,"bid":170.69,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":170.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499161,"open":199.1,"high":201.7,"low":166.2,"close":170.71,"volume":11385636,"count":173349,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499161,"sequence":41911103,"size":23,"condition":115,"price":170.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"quote":{"ms_of_day":55499160,"bid_size":101,"bid_exchange":29,"bid":213.61,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":213.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"ohlc":{"ms_of_day":55499161,"open":207.51,"high":247.07,"low":196.33,"close":213.66,"volume":3847323,"count":104784,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"trade":{"ms_of_day":55499161,"sequence":41911100,"size":20,"condition":96,"price":213.6646,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499161,"bid_size":43,"bid_exchange":29,"bid":170.69,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":170.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499161,"open":199.1,"high":201.7,"low":166.2,"close":170.71,"volume":11385645,"count":173350,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499161,"sequence":41911104,"size":9,"condition":115,"price":170.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55499001,"bid_size":38,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55499159,"open":162.19,"high":169.59,"low":137.51,"close":146.33,"volume":46529144,"count":698649,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55499159,"sequence":41911092,"size":100,"condition":4,"price":146.3311,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"quote":{"ms_of_day":55498070,"bid_size":1046,"bid_exchange":29,"bid":39.63,"bid_condition":0,"ask_size":1092,"ask_exchange":29,"ask":39.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"ohlc":{"ms_of_day":55499164,"open":39.93,"high":43.65,"low":37.75,"close":39.64,"volume":19947460,"count":194356,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"trade":{"ms_of_day":55499164,"sequence":41911106,"size":2,"condition":115,"price":39.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498960,"bid_size":727,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55499168,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1829534,"count":23775,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55499168,"sequence":41911115,"size":100,"condition":0,"price":15.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"quote":{"ms_of_day":55490274,"bid_size":15,"bid_exchange":29,"bid":247.06,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":247.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"ohlc":{"ms_of_day":55499167,"open":249.62,"high":262.1,"low":237.22,"close":247.04,"volume":10460727,"count":203345,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"trade":{"ms_of_day":55499167,"sequence":41911114,"size":2,"condition":115,"price":247.0493,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"quote":{"ms_of_day":55495377,"bid_size":9657,"bid_exchange":29,"bid":5.33,"bid_condition":0,"ask_size":6887,"ask_exchange":29,"ask":5.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"ohlc":{"ms_of_day":55499160,"open":6.27,"high":6.53,"low":5.23,"close":5.33,"volume":153776761,"count":280737,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"trade":{"ms_of_day":55499160,"sequence":41911096,"size":100,"condition":4,"price":5.3331,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55496986,"bid_size":25,"bid_exchange":29,"bid":286.84,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":287.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55499165,"open":254.89,"high":327.92,"low":230.0,"close":287.66,"volume":40340256,"count":533413,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55499165,"sequence":41911109,"size":100,"condition":0,"price":287.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFC"},"quote":{"ms_of_day":55496369,"bid_size":187,"bid_exchange":29,"bid":13.34,"bid_condition":0,"ask_size":729,"ask_exchange":29,"ask":13.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFC"},"ohlc":{"ms_of_day":55499160,"open":13.53,"high":13.85,"low":13.16,"close":13.345,"volume":3194805,"count":40636,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFC"},"trade":{"ms_of_day":55499160,"sequence":41911097,"size":1,"condition":115,"price":13.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55496986,"bid_size":25,"bid_exchange":29,"bid":286.84,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":287.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55499165,"open":254.89,"high":327.92,"low":230.0,"close":287.66,"volume":40340356,"count":533414,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55499165,"sequence":41911110,"size":100,"condition":0,"price":287.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"quote":{"ms_of_day":55475674,"bid_size":107,"bid_exchange":29,"bid":130.42,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":130.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"ohlc":{"ms_of_day":55499161,"open":127.0,"high":133.9,"low":124.5,"close":130.42,"volume":8843047,"count":154474,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"trade":{"ms_of_day":55499161,"sequence":41911098,"size":1,"condition":115,"price":130.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"quote":{"ms_of_day":55499002,"bid_size":89,"bid_exchange":29,"bid":92.34,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":92.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"ohlc":{"ms_of_day":55499164,"open":90.92,"high":94.06,"low":85.72,"close":92.37,"volume":5989759,"count":110119,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"trade":{"ms_of_day":55499164,"sequence":41911107,"size":19,"condition":115,"price":92.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55496654,"bid_size":661,"bid_exchange":29,"bid":24.08,"bid_condition":0,"ask_size":567,"ask_exchange":29,"ask":24.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55499165,"open":23.94,"high":24.4,"low":21.66,"close":24.08,"volume":16166283,"count":135069,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55499165,"sequence":41911108,"size":40,"condition":115,"price":24.0805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55498644,"bid_size":10,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55499168,"open":396.67,"high":422.54,"low":362.97,"close":392.19,"volume":111081835,"count":1560141,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55499168,"sequence":41911120,"size":3,"condition":115,"price":392.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55496986,"bid_size":25,"bid_exchange":29,"bid":286.84,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":287.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55499165,"open":254.89,"high":327.92,"low":230.0,"close":287.11,"volume":40340380,"count":533415,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55499165,"sequence":41911111,"size":24,"condition":115,"price":287.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REI"},"quote":{"ms_of_day":55446401,"bid_size":20600,"bid_exchange":29,"bid":1.2,"bid_condition":0,"ask_size":2400,"ask_exchange":29,"ask":1.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REI"},"ohlc":{"ms_of_day":55499177,"open":1.0796,"high":1.23,"low":1.07,"close":1.2099,"volume":3889967,"count":10300,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REI"},"trade":{"ms_of_day":55499177,"sequence":41911134,"size":2,"condition":115,"price":1.2099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55496654,"bid_size":661,"bid_exchange":29,"bid":24.08,"bid_condition":0,"ask_size":567,"ask_exchange":29,"ask":24.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55499167,"open":23.94,"high":24.4,"low":21.66,"close":24.08,"volume":16166285,"count":135070,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55499167,"sequence":41911113,"size":2,"condition":115,"price":24.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498960,"bid_size":727,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55499168,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1829547,"count":23776,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55499168,"sequence":41911117,"size":13,"condition":115,"price":15.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"quote":{"ms_of_day":55478220,"bid_size":95,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"ohlc":{"ms_of_day":55499177,"open":26.08,"high":29.73,"low":22.0,"close":26.22,"volume":3904770,"count":50598,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"trade":{"ms_of_day":55499177,"sequence":41911136,"size":47,"condition":115,"price":26.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55496986,"bid_size":25,"bid_exchange":29,"bid":286.84,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":287.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55499165,"open":254.89,"high":327.92,"low":230.0,"close":287.12,"volume":40340456,"count":533416,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55499165,"sequence":41911112,"size":76,"condition":115,"price":287.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"quote":{"ms_of_day":55475674,"bid_size":107,"bid_exchange":29,"bid":130.42,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":130.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"ohlc":{"ms_of_day":55499168,"open":127.0,"high":133.9,"low":124.5,"close":130.42,"volume":8843048,"count":154475,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"trade":{"ms_of_day":55499168,"sequence":41911116,"size":1,"condition":115,"price":130.4211,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55498091,"bid_size":2,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":127.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55499170,"open":145.55,"high":149.8,"low":125.42,"close":126.84,"volume":3794735,"count":68418,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55499170,"sequence":41911121,"size":1,"condition":115,"price":126.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55498091,"bid_size":2,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":127.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55499170,"open":145.55,"high":149.8,"low":125.42,"close":126.83,"volume":3794740,"count":68419,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55499170,"sequence":41911122,"size":5,"condition":115,"price":126.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55498651,"bid_size":62,"bid_exchange":29,"bid":119.5,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":119.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55499170,"open":120.0,"high":129.6,"low":112.12,"close":119.53,"volume":12951584,"count":194871,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55499170,"sequence":41911124,"size":5,"condition":96,"price":119.5374,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"quote":{"ms_of_day":55498805,"bid_size":184,"bid_exchange":29,"bid":133.58,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":133.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"ohlc":{"ms_of_day":55499171,"open":135.23,"high":137.25,"low":125.0,"close":133.58,"volume":9641655,"count":160016,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"trade":{"ms_of_day":55499171,"sequence":41911126,"size":200,"condition":0,"price":133.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANGO"},"quote":{"ms_of_day":55497726,"bid_size":421,"bid_exchange":29,"bid":9.91,"bid_condition":0,"ask_size":992,"ask_exchange":29,"ask":9.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANGO"},"ohlc":{"ms_of_day":55499171,"open":9.29,"high":10.21,"low":8.31,"close":9.92,"volume":3725335,"count":33487,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANGO"},"trade":{"ms_of_day":55499171,"sequence":41911125,"size":100,"condition":0,"price":9.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499168,"bid_size":56,"bid_exchange":29,"bid":170.68,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":170.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499168,"open":199.1,"high":201.7,"low":166.2,"close":170.69,"volume":11385668,"count":173351,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499168,"sequence":41911118,"size":23,"condition":115,"price":170.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55499054,"bid_size":53,"bid_exchange":29,"bid":106.94,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":106.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55499172,"open":102.16,"high":116.11,"low":92.11,"close":106.94,"volume":105014841,"count":865851,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55499172,"sequence":41911131,"size":1,"condition":115,"price":106.9415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499168,"bid_size":56,"bid_exchange":29,"bid":170.68,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":170.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499168,"open":199.1,"high":201.7,"low":166.2,"close":170.69,"volume":11385688,"count":173352,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499168,"sequence":41911119,"size":20,"condition":115,"price":170.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRAD"},"quote":{"ms_of_day":55492897,"bid_size":431,"bid_exchange":29,"bid":22.36,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":22.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRAD"},"ohlc":{"ms_of_day":55499177,"open":19.61,"high":23.29,"low":18.51,"close":22.35,"volume":6472048,"count":66960,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRAD"},"trade":{"ms_of_day":55499177,"sequence":41911135,"size":5,"condition":96,"price":22.3583,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55499148,"bid_size":404,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":86.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55499177,"open":95.48,"high":97.69,"low":84.56,"close":86.05,"volume":53470223,"count":554644,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55499177,"sequence":41911137,"size":1,"condition":115,"price":86.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"quote":{"ms_of_day":55475674,"bid_size":107,"bid_exchange":29,"bid":130.42,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":130.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"ohlc":{"ms_of_day":55499167,"open":127.0,"high":133.9,"low":124.5,"close":130.42,"volume":8843049,"count":154476,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"trade":{"ms_of_day":55499167,"sequence":41911133,"size":1,"condition":115,"price":130.4222,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55499156,"bid_size":398,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55499170,"open":124.56,"high":149.019,"low":87.514,"close":112.775,"volume":1947820888,"count":10741952,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55499170,"sequence":41911123,"size":2,"condition":115,"price":112.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55499024,"bid_size":347,"bid_exchange":29,"bid":173.46,"bid_condition":0,"ask_size":352,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55499179,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175715935,"count":1514944,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55499179,"sequence":41911142,"size":1,"condition":115,"price":173.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499171,"bid_size":62,"bid_exchange":29,"bid":170.66,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":170.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499171,"open":199.1,"high":201.7,"low":166.2,"close":170.68,"volume":11385711,"count":173353,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499171,"sequence":41911127,"size":23,"condition":115,"price":170.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499171,"bid_size":62,"bid_exchange":29,"bid":170.66,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":170.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499171,"open":199.1,"high":201.7,"low":166.2,"close":170.68,"volume":11385712,"count":173354,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499171,"sequence":41911128,"size":1,"condition":115,"price":170.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499171,"bid_size":62,"bid_exchange":29,"bid":170.66,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":170.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499171,"open":199.1,"high":201.7,"low":166.2,"close":170.68,"volume":11385716,"count":173355,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499171,"sequence":41911129,"size":4,"condition":115,"price":170.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499171,"bid_size":62,"bid_exchange":29,"bid":170.66,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":170.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499171,"open":199.1,"high":201.7,"low":166.2,"close":170.68,"volume":11385744,"count":173356,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499171,"sequence":41911130,"size":28,"condition":115,"price":170.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"quote":{"ms_of_day":55490870,"bid_size":400,"bid_exchange":29,"bid":8.52,"bid_condition":0,"ask_size":584,"ask_exchange":29,"ask":8.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"ohlc":{"ms_of_day":55499174,"open":13.19,"high":13.69,"low":7.21,"close":8.54,"volume":4545254,"count":41954,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"trade":{"ms_of_day":55499174,"sequence":41911132,"size":40,"condition":115,"price":8.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55499156,"bid_size":398,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55499180,"open":124.56,"high":149.019,"low":87.514,"close":112.779,"volume":1947822388,"count":10741953,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55499180,"sequence":41911145,"size":1500,"condition":0,"price":112.7799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CABA"},"quote":{"ms_of_day":55499109,"bid_size":4933,"bid_exchange":29,"bid":1.66,"bid_condition":0,"ask_size":1216,"ask_exchange":29,"ask":1.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CABA"},"ohlc":{"ms_of_day":55499178,"open":1.7442,"high":2.005,"low":1.51,"close":1.67,"volume":4486072,"count":24775,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CABA"},"trade":{"ms_of_day":55499178,"sequence":41911138,"size":100,"condition":0,"price":1.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55490326,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":98.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55499181,"open":92.98,"high":100.58,"low":84.75,"close":97.98,"volume":14380236,"count":204868,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55499181,"sequence":41911150,"size":100,"condition":4,"price":97.9879,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55499069,"bid_size":1200,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":997,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55499178,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22624810,"count":120471,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55499178,"sequence":41911139,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HACK"},"quote":{"ms_of_day":55495456,"bid_size":100,"bid_exchange":29,"bid":74.27,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":74.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HACK"},"ohlc":{"ms_of_day":55499187,"open":74.0,"high":78.52,"low":72.64,"close":74.27,"volume":305604,"count":4286,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HACK"},"trade":{"ms_of_day":55499187,"sequence":41911155,"size":100,"condition":0,"price":74.2701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498960,"bid_size":727,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55499179,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1829647,"count":23777,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55499179,"sequence":41911141,"size":100,"condition":0,"price":15.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55498212,"bid_size":31,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55499190,"open":14.45,"high":14.52,"low":13.82,"close":14.4,"volume":413764,"count":8689,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55499190,"sequence":41911161,"size":157,"condition":0,"price":14.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55499069,"bid_size":1200,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":997,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55499179,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22625010,"count":120472,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55499179,"sequence":41911143,"size":200,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"quote":{"ms_of_day":55478220,"bid_size":95,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"ohlc":{"ms_of_day":55499179,"open":26.08,"high":29.73,"low":22.0,"close":26.22,"volume":3904772,"count":50599,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"trade":{"ms_of_day":55499179,"sequence":41911140,"size":2,"condition":115,"price":26.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55498212,"bid_size":31,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55499191,"open":14.45,"high":14.52,"low":13.82,"close":14.39,"volume":413784,"count":8690,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55499191,"sequence":41911164,"size":20,"condition":96,"price":14.3954,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55499180,"bid_size":1200,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2397,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55499180,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22625110,"count":120473,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55499180,"sequence":41911144,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"quote":{"ms_of_day":55491877,"bid_size":100,"bid_exchange":29,"bid":6.62,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":6.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"ohlc":{"ms_of_day":55499181,"open":3.73,"high":7.4,"low":3.52,"close":6.82,"volume":37247,"count":601,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"trade":{"ms_of_day":55499181,"sequence":41911146,"size":63,"condition":115,"price":6.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55499180,"bid_size":1200,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2397,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55499181,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22625210,"count":120474,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55499181,"sequence":41911147,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55499149,"bid_size":7300,"bid_exchange":29,"bid":25.84,"bid_condition":0,"ask_size":4300,"ask_exchange":29,"ask":25.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55499190,"open":24.87,"high":28.58,"low":21.9,"close":25.84,"volume":186380409,"count":571676,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55499190,"sequence":41911160,"size":27,"condition":115,"price":25.8412,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRC"},"quote":{"ms_of_day":55437105,"bid_size":64,"bid_exchange":29,"bid":34.85,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":34.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRC"},"ohlc":{"ms_of_day":55499181,"open":34.01,"high":41.0,"low":30.2,"close":34.89,"volume":4323471,"count":63513,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRC"},"trade":{"ms_of_day":55499181,"sequence":41911148,"size":2,"condition":115,"price":34.8919,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"quote":{"ms_of_day":55498035,"bid_size":98,"bid_exchange":29,"bid":273.61,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":273.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"ohlc":{"ms_of_day":55499181,"open":296.25,"high":301.58,"low":253.51,"close":273.68,"volume":16811316,"count":401376,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"trade":{"ms_of_day":55499181,"sequence":41911149,"size":9,"condition":115,"price":273.6872,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55499186,"bid_size":133,"bid_exchange":29,"bid":48.97,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":49.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55499186,"open":53.0,"high":65.07,"low":46.56,"close":48.97,"volume":9592299,"count":136765,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55499186,"sequence":41911152,"size":172,"condition":95,"price":48.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55499186,"bid_size":133,"bid_exchange":29,"bid":48.97,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":49.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55499186,"open":53.0,"high":65.07,"low":46.56,"close":48.97,"volume":9592366,"count":136766,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55499186,"sequence":41911153,"size":67,"condition":115,"price":48.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAB"},"quote":{"ms_of_day":55495264,"bid_size":346,"bid_exchange":29,"bid":21.42,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":21.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAB"},"ohlc":{"ms_of_day":55499187,"open":20.18,"high":21.99,"low":20.17,"close":21.43,"volume":3464105,"count":56557,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAB"},"trade":{"ms_of_day":55499187,"sequence":41911154,"size":1,"condition":115,"price":21.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55499189,"bid_size":100,"bid_exchange":29,"bid":10.19,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":10.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55499189,"open":12.33,"high":13.1,"low":9.92,"close":10.19,"volume":2686570,"count":30542,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55499189,"sequence":41911156,"size":37,"condition":115,"price":10.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"quote":{"ms_of_day":55491877,"bid_size":100,"bid_exchange":29,"bid":6.62,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":6.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"ohlc":{"ms_of_day":55499189,"open":3.73,"high":7.4,"low":3.52,"close":6.82,"volume":37389,"count":602,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"trade":{"ms_of_day":55499189,"sequence":41911157,"size":142,"condition":0,"price":6.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNEX"},"quote":{"ms_of_day":55483182,"bid_size":105,"bid_exchange":29,"bid":78.32,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":78.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNEX"},"ohlc":{"ms_of_day":55499190,"open":120.55,"high":126.62,"low":76.61,"close":78.41,"volume":1814719,"count":36796,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNEX"},"trade":{"ms_of_day":55499190,"sequence":41911158,"size":50,"condition":115,"price":78.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55499190,"bid_size":163,"bid_exchange":29,"bid":10.19,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":10.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55499190,"open":12.33,"high":13.1,"low":9.92,"close":10.19,"volume":2686670,"count":30543,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55499190,"sequence":41911159,"size":100,"condition":0,"price":10.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55499190,"bid_size":163,"bid_exchange":29,"bid":10.19,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":10.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55499190,"open":12.33,"high":13.1,"low":9.92,"close":10.2,"volume":2686770,"count":30544,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55499190,"sequence":41911162,"size":100,"condition":0,"price":10.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55499190,"bid_size":163,"bid_exchange":29,"bid":10.19,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":10.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55499191,"open":12.33,"high":13.1,"low":9.92,"close":10.19,"volume":2686870,"count":30545,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55499191,"sequence":41911163,"size":100,"condition":0,"price":10.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55499190,"bid_size":163,"bid_exchange":29,"bid":10.19,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":10.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55499191,"open":12.33,"high":13.1,"low":9.92,"close":10.2,"volume":2686881,"count":30546,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55499191,"sequence":41911165,"size":11,"condition":115,"price":10.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"quote":{"ms_of_day":55498448,"bid_size":108,"bid_exchange":29,"bid":78.07,"bid_condition":0,"ask_size":533,"ask_exchange":29,"ask":78.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"ohlc":{"ms_of_day":55499186,"open":87.01,"high":88.15,"low":77.29,"close":78.08,"volume":3278396,"count":75434,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"trade":{"ms_of_day":55499186,"sequence":41911151,"size":1,"condition":115,"price":78.0816,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55499196,"open":438.56,"high":460.41,"low":382.45,"close":397.32,"volume":25025441,"count":387431,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55499196,"sequence":41911180,"size":1,"condition":115,"price":397.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55499190,"bid_size":163,"bid_exchange":29,"bid":10.19,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":10.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55499191,"open":12.33,"high":13.1,"low":9.92,"close":10.2,"volume":2686981,"count":30547,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55499191,"sequence":41911166,"size":100,"condition":0,"price":10.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499040,"bid_size":21438,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":15408,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499193,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697780136,"count":1313776,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499193,"sequence":41911172,"size":100,"condition":0,"price":11.0783,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55499190,"bid_size":163,"bid_exchange":29,"bid":10.19,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":10.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55499191,"open":12.33,"high":13.1,"low":9.92,"close":10.2,"volume":2687081,"count":30548,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55499191,"sequence":41911167,"size":100,"condition":0,"price":10.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55499190,"bid_size":163,"bid_exchange":29,"bid":10.19,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":10.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55499191,"open":12.33,"high":13.1,"low":9.92,"close":10.2,"volume":2687181,"count":30549,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55499191,"sequence":41911168,"size":100,"condition":0,"price":10.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"quote":{"ms_of_day":55499198,"bid_size":12003,"bid_exchange":29,"bid":25.71,"bid_condition":0,"ask_size":2805,"ask_exchange":29,"ask":25.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"ohlc":{"ms_of_day":55499198,"open":23.62,"high":25.78,"low":23.27,"close":25.715,"volume":8419431,"count":31124,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"trade":{"ms_of_day":55499198,"sequence":41911189,"size":100,"condition":0,"price":25.715,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONCO"},"quote":{"ms_of_day":55499192,"bid_size":2500,"bid_exchange":29,"bid":0.112,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.1138,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONCO"},"ohlc":{"ms_of_day":55499192,"open":0.226,"high":0.239,"low":0.1,"close":0.112,"volume":31738999,"count":21833,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONCO"},"trade":{"ms_of_day":55499192,"sequence":41911170,"size":547,"condition":0,"price":0.1128,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499156,"bid_size":50,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499199,"open":275.25,"high":391.03,"low":168.5,"close":279.01,"volume":581412842,"count":6833872,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499199,"sequence":41911191,"size":69,"condition":115,"price":279.0125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55499193,"bid_size":363,"bid_exchange":29,"bid":10.19,"bid_condition":0,"ask_size":188,"ask_exchange":29,"ask":10.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55499193,"open":12.33,"high":13.1,"low":9.92,"close":10.2,"volume":2687233,"count":30550,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55499193,"sequence":41911173,"size":52,"condition":115,"price":10.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55499189,"bid_size":100,"bid_exchange":29,"bid":48.97,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":49.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55499193,"open":53.0,"high":65.07,"low":46.56,"close":48.97,"volume":9592377,"count":136767,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55499193,"sequence":41911174,"size":11,"condition":115,"price":48.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"quote":{"ms_of_day":55499198,"bid_size":111,"bid_exchange":29,"bid":2.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"ohlc":{"ms_of_day":55499198,"open":2.84,"high":2.84,"low":2.37,"close":2.42,"volume":444076,"count":3992,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"trade":{"ms_of_day":55499198,"sequence":41911181,"size":40,"condition":115,"price":2.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55498579,"bid_size":391,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55499192,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21329969,"count":271827,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55499192,"sequence":41911169,"size":20,"condition":115,"price":66.2618,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55499189,"bid_size":100,"bid_exchange":29,"bid":48.97,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":49.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55499194,"open":53.0,"high":65.07,"low":46.56,"close":48.97,"volume":9592378,"count":136768,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55499194,"sequence":41911175,"size":1,"condition":115,"price":48.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"quote":{"ms_of_day":55499198,"bid_size":111,"bid_exchange":29,"bid":2.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"ohlc":{"ms_of_day":55499198,"open":2.84,"high":2.84,"low":2.37,"close":2.42,"volume":444134,"count":3993,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"trade":{"ms_of_day":55499198,"sequence":41911182,"size":58,"condition":115,"price":2.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55499189,"bid_size":100,"bid_exchange":29,"bid":48.97,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":49.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55499194,"open":53.0,"high":65.07,"low":46.56,"close":48.97,"volume":9592379,"count":136769,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55499194,"sequence":41911176,"size":1,"condition":115,"price":48.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"quote":{"ms_of_day":55499198,"bid_size":211,"bid_exchange":29,"bid":2.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"ohlc":{"ms_of_day":55499198,"open":2.84,"high":2.84,"low":2.37,"close":2.42,"volume":444155,"count":3994,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"trade":{"ms_of_day":55499198,"sequence":41911183,"size":21,"condition":115,"price":2.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55499189,"bid_size":100,"bid_exchange":29,"bid":48.97,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":49.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55499194,"open":53.0,"high":65.07,"low":46.56,"close":48.97,"volume":9592380,"count":136770,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55499194,"sequence":41911177,"size":1,"condition":115,"price":48.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"quote":{"ms_of_day":55499198,"bid_size":211,"bid_exchange":29,"bid":2.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"ohlc":{"ms_of_day":55499198,"open":2.84,"high":2.84,"low":2.37,"close":2.42,"volume":444255,"count":3995,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"trade":{"ms_of_day":55499198,"sequence":41911184,"size":100,"condition":95,"price":2.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"quote":{"ms_of_day":55480413,"bid_size":6,"bid_exchange":29,"bid":971.93,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":972.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"ohlc":{"ms_of_day":55499193,"open":978.06,"high":991.0,"low":879.79,"close":972.53,"volume":1545926,"count":89611,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"trade":{"ms_of_day":55499193,"sequence":41911171,"size":39,"condition":115,"price":972.5328,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55499189,"bid_size":100,"bid_exchange":29,"bid":48.97,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":49.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55499195,"open":53.0,"high":65.07,"low":46.56,"close":48.97,"volume":9592381,"count":136771,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55499195,"sequence":41911178,"size":1,"condition":115,"price":48.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"quote":{"ms_of_day":55499198,"bid_size":211,"bid_exchange":29,"bid":2.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"ohlc":{"ms_of_day":55499198,"open":2.84,"high":2.84,"low":2.37,"close":2.42,"volume":444274,"count":3996,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"trade":{"ms_of_day":55499198,"sequence":41911185,"size":19,"condition":115,"price":2.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55499195,"bid_size":30,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55499195,"open":53.0,"high":65.07,"low":46.56,"close":48.97,"volume":9592481,"count":136772,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55499195,"sequence":41911179,"size":100,"condition":95,"price":48.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"quote":{"ms_of_day":55499198,"bid_size":401,"bid_exchange":29,"bid":2.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"ohlc":{"ms_of_day":55499198,"open":2.84,"high":2.84,"low":2.37,"close":2.42,"volume":444355,"count":3997,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"trade":{"ms_of_day":55499198,"sequence":41911186,"size":81,"condition":115,"price":2.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"quote":{"ms_of_day":55499198,"bid_size":401,"bid_exchange":29,"bid":2.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"ohlc":{"ms_of_day":55499198,"open":2.84,"high":2.84,"low":2.37,"close":2.42,"volume":444455,"count":3998,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"trade":{"ms_of_day":55499198,"sequence":41911187,"size":100,"condition":95,"price":2.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAN"},"quote":{"ms_of_day":55477981,"bid_size":27,"bid_exchange":29,"bid":72.03,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":72.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAN"},"ohlc":{"ms_of_day":55499198,"open":68.87,"high":72.7,"low":65.81,"close":72.05,"volume":3302691,"count":66501,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAN"},"trade":{"ms_of_day":55499198,"sequence":41911188,"size":13,"condition":115,"price":72.0547,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"quote":{"ms_of_day":55499198,"bid_size":483,"bid_exchange":29,"bid":2.42,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"ohlc":{"ms_of_day":55499199,"open":2.84,"high":2.84,"low":2.37,"close":2.41,"volume":444655,"count":3999,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"trade":{"ms_of_day":55499199,"sequence":41911190,"size":200,"condition":0,"price":2.4199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"quote":{"ms_of_day":55499198,"bid_size":483,"bid_exchange":29,"bid":2.42,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"ohlc":{"ms_of_day":55499200,"open":2.84,"high":2.84,"low":2.37,"close":2.41,"volume":444755,"count":4000,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"trade":{"ms_of_day":55499200,"sequence":41911192,"size":100,"condition":0,"price":2.4199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"quote":{"ms_of_day":55499198,"bid_size":483,"bid_exchange":29,"bid":2.42,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"ohlc":{"ms_of_day":55499200,"open":2.84,"high":2.84,"low":2.37,"close":2.41,"volume":444855,"count":4001,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"trade":{"ms_of_day":55499200,"sequence":41911193,"size":100,"condition":0,"price":2.4199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"quote":{"ms_of_day":55499198,"bid_size":483,"bid_exchange":29,"bid":2.42,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"ohlc":{"ms_of_day":55499200,"open":2.84,"high":2.84,"low":2.37,"close":2.41,"volume":444955,"count":4002,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"trade":{"ms_of_day":55499200,"sequence":41911194,"size":100,"condition":0,"price":2.4199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TME"},"quote":{"ms_of_day":55497864,"bid_size":621,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TME"},"ohlc":{"ms_of_day":55499204,"open":12.1,"high":15.05,"low":12.03,"close":14.82,"volume":17594908,"count":113563,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TME"},"trade":{"ms_of_day":55499204,"sequence":41911197,"size":100,"condition":4,"price":14.8207,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55498076,"bid_size":7,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55499207,"open":71.07,"high":74.41,"low":63.58,"close":68.65,"volume":13502195,"count":152479,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55499207,"sequence":41911201,"size":100,"condition":0,"price":68.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55498076,"bid_size":7,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55499208,"open":71.07,"high":74.41,"low":63.58,"close":68.56,"volume":13502215,"count":152480,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55499208,"sequence":41911203,"size":20,"condition":96,"price":68.5697,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55497881,"bid_size":1901,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":2893,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55499200,"open":16.12,"high":16.53,"low":14.25,"close":14.63,"volume":56226140,"count":197004,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55499200,"sequence":41911195,"size":100,"condition":4,"price":14.6353,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55498076,"bid_size":7,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55499209,"open":71.07,"high":74.41,"low":63.58,"close":68.6,"volume":13502235,"count":152481,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55499209,"sequence":41911204,"size":20,"condition":96,"price":68.6043,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"quote":{"ms_of_day":55488583,"bid_size":164,"bid_exchange":29,"bid":57.89,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":57.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"ohlc":{"ms_of_day":55499205,"open":58.45,"high":61.0,"low":55.23,"close":57.89,"volume":5323964,"count":78743,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"trade":{"ms_of_day":55499205,"sequence":41911198,"size":4,"condition":115,"price":57.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"quote":{"ms_of_day":55499105,"bid_size":200,"bid_exchange":29,"bid":145.34,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":145.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"ohlc":{"ms_of_day":55499207,"open":144.25,"high":149.67,"low":143.39,"close":145.33,"volume":13885523,"count":149166,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"trade":{"ms_of_day":55499207,"sequence":41911199,"size":3,"condition":96,"price":145.3331,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55493559,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55499210,"open":155.67,"high":159.73,"low":148.34,"close":158.78,"volume":14874999,"count":172171,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55499210,"sequence":41911207,"size":10,"condition":115,"price":158.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55499209,"bid_size":53,"bid_exchange":29,"bid":106.94,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":106.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55499210,"open":102.16,"high":116.11,"low":92.11,"close":106.94,"volume":105015041,"count":865852,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55499210,"sequence":41911208,"size":200,"condition":0,"price":106.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"quote":{"ms_of_day":55498900,"bid_size":106,"bid_exchange":29,"bid":50.52,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":50.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"ohlc":{"ms_of_day":55499211,"open":47.0,"high":52.9,"low":45.85,"close":50.575,"volume":3436423,"count":65166,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"trade":{"ms_of_day":55499211,"sequence":41911209,"size":5,"condition":115,"price":50.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"quote":{"ms_of_day":55498900,"bid_size":106,"bid_exchange":29,"bid":50.52,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":50.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"ohlc":{"ms_of_day":55499211,"open":47.0,"high":52.9,"low":45.85,"close":50.575,"volume":3436444,"count":65167,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"trade":{"ms_of_day":55499211,"sequence":41911210,"size":21,"condition":115,"price":50.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"quote":{"ms_of_day":55498900,"bid_size":106,"bid_exchange":29,"bid":50.52,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":50.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"ohlc":{"ms_of_day":55499211,"open":47.0,"high":52.9,"low":45.85,"close":50.575,"volume":3436466,"count":65168,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"trade":{"ms_of_day":55499211,"sequence":41911212,"size":22,"condition":115,"price":50.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55498796,"bid_size":3822,"bid_exchange":29,"bid":13.93,"bid_condition":0,"ask_size":2801,"ask_exchange":29,"ask":13.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55499215,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107569597,"count":375626,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55499215,"sequence":41911216,"size":1,"condition":115,"price":13.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"quote":{"ms_of_day":55496659,"bid_size":124,"bid_exchange":29,"bid":56.36,"bid_condition":0,"ask_size":304,"ask_exchange":29,"ask":56.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"ohlc":{"ms_of_day":55499209,"open":57.83,"high":59.03,"low":54.3,"close":56.34,"volume":18192905,"count":296140,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"trade":{"ms_of_day":55499209,"sequence":41911206,"size":13,"condition":96,"price":56.3424,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"quote":{"ms_of_day":55498900,"bid_size":106,"bid_exchange":29,"bid":50.52,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":50.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"ohlc":{"ms_of_day":55499212,"open":47.0,"high":52.9,"low":45.85,"close":50.575,"volume":3436478,"count":65169,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"trade":{"ms_of_day":55499212,"sequence":41911213,"size":12,"condition":115,"price":50.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRLN"},"quote":{"ms_of_day":55482194,"bid_size":34829,"bid_exchange":29,"bid":41.22,"bid_condition":0,"ask_size":31633,"ask_exchange":29,"ask":41.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRLN"},"ohlc":{"ms_of_day":55499211,"open":41.34,"high":41.38,"low":41.0,"close":41.22,"volume":35321177,"count":40069,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRLN"},"trade":{"ms_of_day":55499211,"sequence":41911211,"size":5,"condition":115,"price":41.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55497263,"bid_size":15,"bid_exchange":29,"bid":607.63,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":607.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55499213,"open":646.08,"high":704.19,"low":562.53,"close":607.76,"volume":73173554,"count":1242130,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55499213,"sequence":41911214,"size":5,"condition":115,"price":607.7672,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"quote":{"ms_of_day":55499209,"bid_size":449,"bid_exchange":29,"bid":2.42,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"ohlc":{"ms_of_day":55499215,"open":2.84,"high":2.84,"low":2.37,"close":2.42,"volume":445055,"count":4003,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"trade":{"ms_of_day":55499215,"sequence":41911215,"size":100,"condition":0,"price":2.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"quote":{"ms_of_day":55492565,"bid_size":43,"bid_exchange":29,"bid":271.0,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":271.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"ohlc":{"ms_of_day":55499217,"open":271.99,"high":274.32,"low":246.47,"close":271.05,"volume":7033020,"count":124220,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"trade":{"ms_of_day":55499217,"sequence":41911217,"size":1,"condition":115,"price":271.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TME"},"quote":{"ms_of_day":55497864,"bid_size":621,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TME"},"ohlc":{"ms_of_day":55499218,"open":12.1,"high":15.05,"low":12.03,"close":14.81,"volume":17594909,"count":113564,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TME"},"trade":{"ms_of_day":55499218,"sequence":41911218,"size":1,"condition":115,"price":14.8101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"quote":{"ms_of_day":55490870,"bid_size":400,"bid_exchange":29,"bid":8.52,"bid_condition":0,"ask_size":584,"ask_exchange":29,"ask":8.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"ohlc":{"ms_of_day":55499218,"open":13.19,"high":13.69,"low":7.21,"close":8.54,"volume":4545274,"count":41955,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"trade":{"ms_of_day":55499218,"sequence":41911220,"size":20,"condition":115,"price":8.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"quote":{"ms_of_day":55499218,"bid_size":53371,"bid_exchange":29,"bid":1.44,"bid_condition":0,"ask_size":22232,"ask_exchange":29,"ask":1.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"ohlc":{"ms_of_day":55499219,"open":1.61,"high":1.81,"low":1.41,"close":1.44,"volume":476865472,"count":348684,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"trade":{"ms_of_day":55499219,"sequence":41911221,"size":2,"condition":115,"price":1.445,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"quote":{"ms_of_day":55499218,"bid_size":53371,"bid_exchange":29,"bid":1.44,"bid_condition":0,"ask_size":22232,"ask_exchange":29,"ask":1.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"ohlc":{"ms_of_day":55499219,"open":1.61,"high":1.81,"low":1.41,"close":1.44,"volume":476865475,"count":348685,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"trade":{"ms_of_day":55499219,"sequence":41911222,"size":3,"condition":115,"price":1.445,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"quote":{"ms_of_day":55499218,"bid_size":53371,"bid_exchange":29,"bid":1.44,"bid_condition":0,"ask_size":22232,"ask_exchange":29,"ask":1.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"ohlc":{"ms_of_day":55499219,"open":1.61,"high":1.81,"low":1.41,"close":1.44,"volume":476865476,"count":348686,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"trade":{"ms_of_day":55499219,"sequence":41911223,"size":1,"condition":115,"price":1.445,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"quote":{"ms_of_day":55499218,"bid_size":53371,"bid_exchange":29,"bid":1.44,"bid_condition":0,"ask_size":22232,"ask_exchange":29,"ask":1.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"ohlc":{"ms_of_day":55499219,"open":1.61,"high":1.81,"low":1.41,"close":1.44,"volume":476865570,"count":348687,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"trade":{"ms_of_day":55499219,"sequence":41911224,"size":94,"condition":115,"price":1.445,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOW"},"quote":{"ms_of_day":55471949,"bid_size":3,"bid_exchange":29,"bid":831.43,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":832.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOW"},"ohlc":{"ms_of_day":55499218,"open":914.91,"high":967.98,"low":821.34,"close":831.25,"volume":3730051,"count":127492,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOW"},"trade":{"ms_of_day":55499218,"sequence":41911219,"size":100,"condition":0,"price":831.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55496887,"bid_size":20600,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":27682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55499221,"open":10.61,"high":11.7,"low":10.61,"close":11.682,"volume":208250644,"count":91218,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55499221,"sequence":41911230,"size":29,"condition":115,"price":11.6823,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"quote":{"ms_of_day":55499209,"bid_size":449,"bid_exchange":29,"bid":2.42,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"ohlc":{"ms_of_day":55499219,"open":2.84,"high":2.84,"low":2.37,"close":2.42,"volume":445155,"count":4004,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"trade":{"ms_of_day":55499219,"sequence":41911225,"size":100,"condition":0,"price":2.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55498720,"bid_size":500,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":518,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55499219,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49383995,"count":450588,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55499219,"sequence":41911226,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55498720,"bid_size":500,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":518,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55499219,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49384095,"count":450589,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55499219,"sequence":41911227,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOW"},"quote":{"ms_of_day":55471949,"bid_size":3,"bid_exchange":29,"bid":831.43,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":832.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOW"},"ohlc":{"ms_of_day":55499220,"open":914.91,"high":967.98,"low":821.34,"close":831.95,"volume":3730067,"count":127493,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOW"},"trade":{"ms_of_day":55499220,"sequence":41911228,"size":16,"condition":115,"price":831.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"quote":{"ms_of_day":55496259,"bid_size":20,"bid_exchange":29,"bid":482.81,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":483.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"ohlc":{"ms_of_day":55499222,"open":477.99,"high":504.98,"low":430.23,"close":482.71,"volume":4708789,"count":157890,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"trade":{"ms_of_day":55499222,"sequence":41911232,"size":1,"condition":115,"price":482.7158,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55499197,"bid_size":121,"bid_exchange":29,"bid":10.19,"bid_condition":0,"ask_size":188,"ask_exchange":29,"ask":10.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55499204,"open":12.33,"high":13.1,"low":9.92,"close":10.2,"volume":2687238,"count":30551,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55499204,"sequence":41911196,"size":5,"condition":115,"price":10.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"quote":{"ms_of_day":55489551,"bid_size":36,"bid_exchange":29,"bid":13.7,"bid_condition":0,"ask_size":441,"ask_exchange":29,"ask":13.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"ohlc":{"ms_of_day":55499207,"open":13.66,"high":14.62,"low":13.14,"close":13.72,"volume":1788287,"count":30472,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"trade":{"ms_of_day":55499207,"sequence":41911200,"size":100,"condition":4,"price":13.7212,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNGA"},"quote":{"ms_of_day":55497319,"bid_size":50,"bid_exchange":29,"bid":414.37,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":415.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNGA"},"ohlc":{"ms_of_day":55499208,"open":478.0,"high":504.82,"low":393.1,"close":414.79,"volume":3085316,"count":75602,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNGA"},"trade":{"ms_of_day":55499208,"sequence":41911202,"size":1,"condition":115,"price":414.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498960,"bid_size":727,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55499209,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1830047,"count":23778,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55499209,"sequence":41911205,"size":400,"condition":0,"price":15.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55497968,"bid_size":519,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55499222,"open":18.81,"high":20.96,"low":16.05,"close":18.71,"volume":74571503,"count":472887,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55499222,"sequence":41911233,"size":1,"condition":115,"price":18.7188,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXF"},"quote":{"ms_of_day":55495482,"bid_size":46,"bid_exchange":29,"bid":25.92,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":25.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXF"},"ohlc":{"ms_of_day":55499223,"open":26.34,"high":27.24,"low":24.06,"close":25.95,"volume":3863485,"count":66175,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXF"},"trade":{"ms_of_day":55499223,"sequence":41911236,"size":3,"condition":115,"price":25.9544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"quote":{"ms_of_day":55488339,"bid_size":108,"bid_exchange":29,"bid":72.22,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":72.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"ohlc":{"ms_of_day":55499226,"open":78.24,"high":79.5,"low":59.22,"close":72.25,"volume":14632106,"count":169739,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"trade":{"ms_of_day":55499226,"sequence":41911241,"size":38,"condition":115,"price":72.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESRT"},"quote":{"ms_of_day":55497061,"bid_size":501,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":2931,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESRT"},"ohlc":{"ms_of_day":55499230,"open":9.21,"high":9.39,"low":7.93,"close":8.01,"volume":2164141,"count":29235,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESRT"},"trade":{"ms_of_day":55499230,"sequence":41911244,"size":100,"condition":4,"price":8.016,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55496515,"bid_size":22,"bid_exchange":29,"bid":214.62,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":214.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55499236,"open":211.82,"high":215.22,"low":204.73,"close":214.66,"volume":19022990,"count":234580,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55499236,"sequence":41911248,"size":2,"condition":115,"price":214.6674,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55499197,"bid_size":121,"bid_exchange":29,"bid":10.19,"bid_condition":0,"ask_size":188,"ask_exchange":29,"ask":10.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55499225,"open":12.33,"high":13.1,"low":9.92,"close":10.2,"volume":2687239,"count":30552,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55499225,"sequence":41911237,"size":1,"condition":115,"price":10.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55499197,"bid_size":121,"bid_exchange":29,"bid":10.19,"bid_condition":0,"ask_size":188,"ask_exchange":29,"ask":10.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55499225,"open":12.33,"high":13.1,"low":9.92,"close":10.2,"volume":2687329,"count":30553,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55499225,"sequence":41911238,"size":90,"condition":115,"price":10.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55499197,"bid_size":121,"bid_exchange":29,"bid":10.19,"bid_condition":0,"ask_size":188,"ask_exchange":29,"ask":10.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55499225,"open":12.33,"high":13.1,"low":9.92,"close":10.2,"volume":2687338,"count":30554,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55499225,"sequence":41911239,"size":9,"condition":115,"price":10.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55496887,"bid_size":20600,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":27682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55499221,"open":10.61,"high":11.7,"low":10.61,"close":11.682,"volume":208252372,"count":91219,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55499221,"sequence":41911231,"size":1728,"condition":0,"price":11.6823,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSA"},"quote":{"ms_of_day":55493658,"bid_size":200,"bid_exchange":29,"bid":38.33,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":38.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSA"},"ohlc":{"ms_of_day":55499228,"open":36.43,"high":39.04,"low":35.94,"close":38.35,"volume":926168,"count":18828,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSA"},"trade":{"ms_of_day":55499228,"sequence":41911243,"size":1,"condition":115,"price":38.3574,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"quote":{"ms_of_day":55490870,"bid_size":400,"bid_exchange":29,"bid":8.52,"bid_condition":0,"ask_size":584,"ask_exchange":29,"ask":8.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"ohlc":{"ms_of_day":55499220,"open":13.19,"high":13.69,"low":7.21,"close":8.54,"volume":4545284,"count":41956,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"trade":{"ms_of_day":55499220,"sequence":41911229,"size":10,"condition":115,"price":8.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"quote":{"ms_of_day":55480003,"bid_size":1,"bid_exchange":29,"bid":176.3,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":176.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"ohlc":{"ms_of_day":55499223,"open":178.0,"high":181.3,"low":162.94,"close":176.48,"volume":4932845,"count":95611,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"trade":{"ms_of_day":55499223,"sequence":41911235,"size":10,"condition":115,"price":176.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55499212,"bid_size":10,"bid_exchange":29,"bid":287.0,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":287.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55499223,"open":254.89,"high":327.92,"low":230.0,"close":287.0,"volume":40340461,"count":533417,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55499223,"sequence":41911234,"size":5,"condition":115,"price":287.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55498528,"bid_size":38,"bid_exchange":29,"bid":207.21,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55499231,"open":202.0,"high":208.55,"low":189.37,"close":207.26,"volume":6560482,"count":101788,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55499231,"sequence":41911245,"size":1,"condition":115,"price":207.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55495560,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":701,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55499226,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48824137,"count":101637,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55499226,"sequence":41911240,"size":5,"condition":115,"price":5.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55495560,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":701,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55499227,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48824211,"count":101638,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55499227,"sequence":41911242,"size":74,"condition":115,"price":5.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"quote":{"ms_of_day":55499231,"bid_size":3355,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1482,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"ohlc":{"ms_of_day":55499232,"open":15.98,"high":16.46,"low":7.18,"close":15.63,"volume":13019197,"count":111928,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"trade":{"ms_of_day":55499232,"sequence":41911246,"size":3,"condition":115,"price":15.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"quote":{"ms_of_day":55499231,"bid_size":3355,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1482,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"ohlc":{"ms_of_day":55499233,"open":15.98,"high":16.46,"low":7.18,"close":15.63,"volume":13019202,"count":111929,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"trade":{"ms_of_day":55499233,"sequence":41911247,"size":5,"condition":115,"price":15.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIGC"},"quote":{"ms_of_day":55476401,"bid_size":1591,"bid_exchange":29,"bid":6.05,"bid_condition":0,"ask_size":1467,"ask_exchange":29,"ask":6.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIGC"},"ohlc":{"ms_of_day":55499242,"open":7.06,"high":7.2,"low":5.64,"close":6.05,"volume":2946370,"count":25525,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIGC"},"trade":{"ms_of_day":55499242,"sequence":41911251,"size":15,"condition":115,"price":6.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OC"},"quote":{"ms_of_day":55494362,"bid_size":3,"bid_exchange":29,"bid":148.04,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":148.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OC"},"ohlc":{"ms_of_day":55499245,"open":155.42,"high":161.74,"low":137.83,"close":148.128,"volume":2897478,"count":67796,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OC"},"trade":{"ms_of_day":55499245,"sequence":41911253,"size":10,"condition":96,"price":148.128,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"quote":{"ms_of_day":55492646,"bid_size":100,"bid_exchange":29,"bid":128.25,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":128.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"ohlc":{"ms_of_day":55499239,"open":119.31,"high":132.0,"low":116.01,"close":128.4,"volume":1904881,"count":52532,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRN"},"trade":{"ms_of_day":55499239,"sequence":41911249,"size":100,"condition":0,"price":128.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"quote":{"ms_of_day":55487573,"bid_size":608,"bid_exchange":29,"bid":15.57,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"ohlc":{"ms_of_day":55499250,"open":15.94,"high":16.28,"low":15.17,"close":15.58,"volume":48988884,"count":207599,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"trade":{"ms_of_day":55499250,"sequence":41911258,"size":10,"condition":115,"price":15.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"quote":{"ms_of_day":55497714,"bid_size":1128,"bid_exchange":29,"bid":28.24,"bid_condition":0,"ask_size":247,"ask_exchange":29,"ask":28.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"ohlc":{"ms_of_day":55499245,"open":29.99,"high":29.99,"low":23.01,"close":28.246,"volume":7899373,"count":90968,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"trade":{"ms_of_day":55499245,"sequence":41911252,"size":57,"condition":115,"price":28.2461,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55499242,"bid_size":2701,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1374,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55499242,"open":237.22,"high":250.54,"low":208.35,"close":224.91,"volume":120303393,"count":1209686,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55499242,"sequence":41911250,"size":3,"condition":115,"price":224.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEE"},"quote":{"ms_of_day":55460808,"bid_size":435,"bid_exchange":29,"bid":29.5,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":29.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEE"},"ohlc":{"ms_of_day":55499249,"open":31.1,"high":32.11,"low":28.69,"close":29.51,"volume":3939534,"count":60403,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEE"},"trade":{"ms_of_day":55499249,"sequence":41911257,"size":5,"condition":115,"price":29.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTO"},"quote":{"ms_of_day":54674713,"bid_size":100,"bid_exchange":29,"bid":0.1626,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":0.165,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTO"},"ohlc":{"ms_of_day":55499246,"open":0.23,"high":0.248,"low":0.151,"close":0.165,"volume":2001719,"count":21128,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTO"},"trade":{"ms_of_day":55499246,"sequence":41911254,"size":1,"condition":115,"price":0.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55497652,"bid_size":5670,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55499246,"open":10.1,"high":11.125,"low":8.72,"close":9.426,"volume":78474692,"count":331709,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55499246,"sequence":41911255,"size":100,"condition":4,"price":9.4263,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499040,"bid_size":21438,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":15408,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499248,"open":12.46,"high":12.76,"low":6.92,"close":11.08,"volume":697780141,"count":1313777,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499248,"sequence":41911256,"size":5,"condition":115,"price":11.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55490529,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55499253,"open":2.26,"high":2.52,"low":2.18,"close":2.4,"volume":197024341,"count":170956,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55499253,"sequence":41911259,"size":100,"condition":0,"price":2.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55499180,"bid_size":270,"bid_exchange":29,"bid":569.78,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":569.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55499255,"open":561.44,"high":604.52,"low":500.94,"close":569.7,"volume":467994409,"count":3986474,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55499255,"sequence":41911261,"size":13,"condition":96,"price":569.7098,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"quote":{"ms_of_day":55498186,"bid_size":187,"bid_exchange":29,"bid":84.11,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":84.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"ohlc":{"ms_of_day":55499254,"open":97.49,"high":102.41,"low":81.36,"close":84.17,"volume":5969329,"count":104604,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"trade":{"ms_of_day":55499254,"sequence":41911260,"size":100,"condition":4,"price":84.1721,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55499256,"bid_size":132,"bid_exchange":29,"bid":170.66,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":170.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55499259,"open":199.1,"high":201.7,"low":166.2,"close":170.75,"volume":11385844,"count":173357,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55499259,"sequence":41911264,"size":100,"condition":0,"price":170.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"quote":{"ms_of_day":55499165,"bid_size":100,"bid_exchange":29,"bid":78.24,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"ohlc":{"ms_of_day":55499258,"open":81.06,"high":83.58,"low":77.11,"close":78.26,"volume":2634557,"count":60244,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"trade":{"ms_of_day":55499258,"sequence":41911262,"size":8,"condition":115,"price":78.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499248,"bid_size":21438,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":15403,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499256,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697780146,"count":1313778,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499256,"sequence":41911269,"size":5,"condition":115,"price":11.0799,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"quote":{"ms_of_day":55494354,"bid_size":390,"bid_exchange":29,"bid":59.92,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":59.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"ohlc":{"ms_of_day":55499265,"open":60.29,"high":61.28,"low":58.76,"close":59.97,"volume":534739,"count":12602,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"trade":{"ms_of_day":55499265,"sequence":41911270,"size":50,"condition":115,"price":59.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499248,"bid_size":21438,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":15403,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499268,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697780147,"count":1313779,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499268,"sequence":41911272,"size":1,"condition":115,"price":11.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"quote":{"ms_of_day":55499260,"bid_size":1201,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":4211,"ask_exchange":29,"ask":20.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"ohlc":{"ms_of_day":55499260,"open":23.0,"high":26.17,"low":19.8,"close":20.3,"volume":52486539,"count":354799,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"trade":{"ms_of_day":55499260,"sequence":41911265,"size":100,"condition":0,"price":20.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55499263,"bid_size":632,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":334,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55499263,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17695703,"count":210319,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55499263,"sequence":41911268,"size":10,"condition":115,"price":58.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"quote":{"ms_of_day":55497110,"bid_size":990,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":1014,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"ohlc":{"ms_of_day":55499259,"open":14.29,"high":14.39,"low":6.48,"close":8.41,"volume":109372047,"count":472210,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"trade":{"ms_of_day":55499259,"sequence":41911263,"size":500,"condition":0,"price":8.4111,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55495365,"bid_size":1790,"bid_exchange":29,"bid":8.06,"bid_condition":0,"ask_size":1226,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55499262,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203345780,"count":509683,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55499262,"sequence":41911266,"size":1300,"condition":0,"price":8.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"quote":{"ms_of_day":55488721,"bid_size":7,"bid_exchange":29,"bid":51.61,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":51.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"ohlc":{"ms_of_day":55499272,"open":46.17,"high":53.2,"low":44.34,"close":51.56,"volume":3821347,"count":66547,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"trade":{"ms_of_day":55499272,"sequence":41911275,"size":1,"condition":115,"price":51.569,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55485572,"bid_size":6,"bid_exchange":29,"bid":80.88,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":80.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55499269,"open":80.59,"high":85.87,"low":77.38,"close":80.94,"volume":1264447,"count":32384,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55499269,"sequence":41911273,"size":10,"condition":96,"price":80.9443,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55498797,"bid_size":2,"bid_exchange":29,"bid":91.76,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":91.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55499263,"open":75.63,"high":97.3,"low":73.45,"close":91.76,"volume":276979015,"count":1851835,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55499263,"sequence":41911267,"size":1,"condition":115,"price":91.7651,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55499207,"bid_size":6700,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":2400,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55499271,"open":60.8,"high":67.73,"low":59.78,"close":63.4597,"volume":248652817,"count":1137620,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55499271,"sequence":41911274,"size":100,"condition":0,"price":63.4597,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55498784,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55499268,"open":260.12,"high":275.8,"low":210.91,"close":250.11,"volume":56637786,"count":852799,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55499268,"sequence":41911271,"size":1,"condition":115,"price":250.118,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55499207,"bid_size":6700,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":2400,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55499274,"open":60.8,"high":67.73,"low":59.78,"close":63.455,"volume":248653217,"count":1137621,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55499274,"sequence":41911277,"size":400,"condition":0,"price":63.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"quote":{"ms_of_day":55496660,"bid_size":22,"bid_exchange":29,"bid":431.59,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":432.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"ohlc":{"ms_of_day":55499278,"open":397.88,"high":441.05,"low":365.77,"close":431.6,"volume":1915769,"count":57768,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"trade":{"ms_of_day":55499278,"sequence":41911279,"size":4,"condition":115,"price":431.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55493447,"bid_size":3,"bid_exchange":29,"bid":119.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":119.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55499279,"open":142.0,"high":148.1,"low":111.02,"close":119.75,"volume":17542659,"count":270133,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55499279,"sequence":41911280,"size":1,"condition":115,"price":119.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"quote":{"ms_of_day":55493186,"bid_size":631,"bid_exchange":29,"bid":19.82,"bid_condition":0,"ask_size":506,"ask_exchange":29,"ask":19.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"ohlc":{"ms_of_day":55499279,"open":18.69,"high":20.73,"low":17.22,"close":19.79,"volume":4881553,"count":79341,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"trade":{"ms_of_day":55499279,"sequence":41911281,"size":100,"condition":4,"price":19.7938,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499204,"bid_size":60,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499280,"open":275.25,"high":391.03,"low":168.5,"close":279.09,"volume":581412847,"count":6833873,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499280,"sequence":41911282,"size":5,"condition":115,"price":279.0959,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499204,"bid_size":60,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499280,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581412848,"count":6833874,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499280,"sequence":41911284,"size":1,"condition":115,"price":279.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"quote":{"ms_of_day":55490876,"bid_size":336,"bid_exchange":29,"bid":40.06,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":40.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"ohlc":{"ms_of_day":55499283,"open":41.39,"high":41.397,"low":38.58,"close":40.07,"volume":7987499,"count":96383,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"trade":{"ms_of_day":55499283,"sequence":41911286,"size":1,"condition":115,"price":40.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"quote":{"ms_of_day":55499180,"bid_size":2026,"bid_exchange":29,"bid":6.99,"bid_condition":0,"ask_size":740,"ask_exchange":29,"ask":7.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"ohlc":{"ms_of_day":55499286,"open":7.3,"high":7.49,"low":6.8,"close":7.0,"volume":1974840,"count":18740,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"trade":{"ms_of_day":55499286,"sequence":41911288,"size":100,"condition":4,"price":7.0028,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFLT"},"quote":{"ms_of_day":55498594,"bid_size":407,"bid_exchange":29,"bid":25.99,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":26.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFLT"},"ohlc":{"ms_of_day":55499288,"open":32.23,"high":32.63,"low":24.97,"close":25.99,"volume":16785483,"count":153500,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFLT"},"trade":{"ms_of_day":55499288,"sequence":41911295,"size":2,"condition":115,"price":25.9945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"quote":{"ms_of_day":55488721,"bid_size":7,"bid_exchange":29,"bid":51.61,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":51.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"ohlc":{"ms_of_day":55499273,"open":46.17,"high":53.2,"low":44.34,"close":51.63,"volume":3821348,"count":66548,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"trade":{"ms_of_day":55499273,"sequence":41911276,"size":1,"condition":115,"price":51.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITM"},"quote":{"ms_of_day":55497572,"bid_size":2040,"bid_exchange":29,"bid":11.63,"bid_condition":0,"ask_size":644,"ask_exchange":29,"ask":11.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITM"},"ohlc":{"ms_of_day":55499278,"open":11.93,"high":12.12,"low":11.37,"close":11.63,"volume":10386335,"count":60315,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITM"},"trade":{"ms_of_day":55499278,"sequence":41911278,"size":1,"condition":115,"price":11.6391,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"quote":{"ms_of_day":55492022,"bid_size":8,"bid_exchange":29,"bid":24.1,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":24.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"ohlc":{"ms_of_day":55499280,"open":34.59,"high":35.67,"low":23.63,"close":24.1092,"volume":22496766,"count":171412,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"trade":{"ms_of_day":55499280,"sequence":41911283,"size":2,"condition":115,"price":24.1092,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55498338,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55499283,"open":164.11,"high":169.99,"low":153.61,"close":163.4,"volume":29480750,"count":533567,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55499283,"sequence":41911285,"size":100,"condition":0,"price":163.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"quote":{"ms_of_day":55428378,"bid_size":1101,"bid_exchange":29,"bid":78.1,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":78.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"ohlc":{"ms_of_day":55499287,"open":79.11,"high":83.69,"low":73.7,"close":78.17,"volume":6694802,"count":69370,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"trade":{"ms_of_day":55499287,"sequence":41911290,"size":100,"condition":0,"price":78.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55497543,"bid_size":300,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55499288,"open":231.37,"high":252.22,"low":219.2,"close":233.03,"volume":5358774,"count":107101,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55499288,"sequence":41911292,"size":11,"condition":115,"price":233.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55497543,"bid_size":300,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55499290,"open":231.37,"high":252.22,"low":219.2,"close":233.05,"volume":5358775,"count":107102,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55499290,"sequence":41911298,"size":1,"condition":115,"price":233.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55498937,"bid_size":69,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55499286,"open":190.79,"high":193.81,"low":171.17,"close":175.74,"volume":32916229,"count":444933,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55499286,"sequence":41911287,"size":1,"condition":115,"price":175.7434,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55498937,"bid_size":69,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55499286,"open":190.79,"high":193.81,"low":171.17,"close":175.74,"volume":32916230,"count":444934,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55499286,"sequence":41911289,"size":1,"condition":96,"price":175.7434,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55498937,"bid_size":69,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55499288,"open":190.79,"high":193.81,"low":171.17,"close":175.7,"volume":32916303,"count":444935,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55499288,"sequence":41911291,"size":73,"condition":115,"price":175.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55497946,"bid_size":47,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":111.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55499290,"open":113.91,"high":117.21,"low":105.75,"close":111.25,"volume":28241845,"count":200215,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55499290,"sequence":41911297,"size":34,"condition":96,"price":111.2581,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55499288,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":1101,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55499288,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48824289,"count":101639,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55499288,"sequence":41911293,"size":78,"condition":115,"price":5.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55499288,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":1101,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55499288,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48824311,"count":101640,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55499288,"sequence":41911294,"size":22,"condition":115,"price":5.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55499219,"bid_size":1398,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55499290,"open":71.16,"high":72.36,"low":61.97,"close":70.72,"volume":96314597,"count":800055,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55499290,"sequence":41911296,"size":1,"condition":96,"price":70.7254,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"quote":{"ms_of_day":55492022,"bid_size":8,"bid_exchange":29,"bid":24.1,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":24.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"ohlc":{"ms_of_day":55499297,"open":34.59,"high":35.67,"low":23.63,"close":24.105,"volume":22496886,"count":171413,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"trade":{"ms_of_day":55499297,"sequence":41911309,"size":120,"condition":0,"price":24.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55495370,"bid_size":358,"bid_exchange":29,"bid":32.52,"bid_condition":0,"ask_size":562,"ask_exchange":29,"ask":32.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55499297,"open":37.08,"high":37.42,"low":30.95,"close":32.52,"volume":45006066,"count":368259,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55499297,"sequence":41911310,"size":100,"condition":0,"price":32.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"quote":{"ms_of_day":55499097,"bid_size":128,"bid_exchange":29,"bid":52.41,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":52.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"ohlc":{"ms_of_day":55499293,"open":48.4,"high":55.33,"low":47.5,"close":52.42,"volume":19434734,"count":240189,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"trade":{"ms_of_day":55499293,"sequence":41911302,"size":47,"condition":115,"price":52.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498960,"bid_size":727,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55499291,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1830147,"count":23779,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55499291,"sequence":41911299,"size":100,"condition":0,"price":15.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"quote":{"ms_of_day":55499097,"bid_size":128,"bid_exchange":29,"bid":52.41,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":52.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"ohlc":{"ms_of_day":55499295,"open":48.4,"high":55.33,"low":47.5,"close":52.42,"volume":19434735,"count":240190,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"trade":{"ms_of_day":55499295,"sequence":41911304,"size":1,"condition":115,"price":52.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"quote":{"ms_of_day":55499097,"bid_size":128,"bid_exchange":29,"bid":52.41,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":52.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"ohlc":{"ms_of_day":55499295,"open":48.4,"high":55.33,"low":47.5,"close":52.42,"volume":19434736,"count":240191,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"trade":{"ms_of_day":55499295,"sequence":41911305,"size":1,"condition":115,"price":52.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498960,"bid_size":727,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55499292,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1830160,"count":23780,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55499292,"sequence":41911300,"size":13,"condition":115,"price":15.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFIX"},"quote":{"ms_of_day":55494478,"bid_size":7877,"bid_exchange":29,"bid":3.52,"bid_condition":0,"ask_size":3141,"ask_exchange":29,"ask":3.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFIX"},"ohlc":{"ms_of_day":55499295,"open":4.21,"high":4.52,"low":3.41,"close":3.52,"volume":9241299,"count":56784,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFIX"},"trade":{"ms_of_day":55499295,"sequence":41911307,"size":9,"condition":115,"price":3.525,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55498960,"bid_size":727,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55499292,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1830162,"count":23781,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55499292,"sequence":41911301,"size":2,"condition":115,"price":15.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFIX"},"quote":{"ms_of_day":55494478,"bid_size":7877,"bid_exchange":29,"bid":3.52,"bid_condition":0,"ask_size":3141,"ask_exchange":29,"ask":3.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFIX"},"ohlc":{"ms_of_day":55499295,"open":4.21,"high":4.52,"low":3.41,"close":3.52,"volume":9241349,"count":56785,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFIX"},"trade":{"ms_of_day":55499295,"sequence":41911308,"size":50,"condition":115,"price":3.525,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"quote":{"ms_of_day":55428378,"bid_size":1101,"bid_exchange":29,"bid":78.1,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":78.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"ohlc":{"ms_of_day":55499293,"open":79.11,"high":83.69,"low":73.7,"close":78.17,"volume":6694806,"count":69371,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"trade":{"ms_of_day":55499293,"sequence":41911303,"size":4,"condition":115,"price":78.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRTH"},"quote":{"ms_of_day":55493590,"bid_size":455,"bid_exchange":29,"bid":7.46,"bid_condition":0,"ask_size":497,"ask_exchange":29,"ask":7.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRTH"},"ohlc":{"ms_of_day":55499295,"open":8.31,"high":8.91,"low":5.06,"close":7.47,"volume":1240832,"count":14330,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRTH"},"trade":{"ms_of_day":55499295,"sequence":41911306,"size":4,"condition":115,"price":7.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55498638,"bid_size":331,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55499297,"open":47.74,"high":52.78,"low":45.22,"close":47.7,"volume":55186244,"count":448094,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55499297,"sequence":41911311,"size":300,"condition":0,"price":47.7002,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"quote":{"ms_of_day":55493944,"bid_size":831,"bid_exchange":29,"bid":46.45,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":46.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"ohlc":{"ms_of_day":55499302,"open":51.5,"high":54.49,"low":42.62,"close":46.46,"volume":17242986,"count":218333,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"trade":{"ms_of_day":55499302,"sequence":41911314,"size":16,"condition":115,"price":46.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55498933,"bid_size":469,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":164.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55499299,"open":167.94,"high":187.73,"low":158.18,"close":164.86,"volume":67058779,"count":839048,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55499299,"sequence":41911312,"size":100,"condition":4,"price":164.8697,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55495365,"bid_size":1790,"bid_exchange":29,"bid":8.06,"bid_condition":0,"ask_size":1226,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55499301,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203345980,"count":509684,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55499301,"sequence":41911313,"size":200,"condition":0,"price":8.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55495365,"bid_size":1790,"bid_exchange":29,"bid":8.06,"bid_condition":0,"ask_size":1226,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55499303,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203346085,"count":509685,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55499303,"sequence":41911315,"size":105,"condition":0,"price":8.0673,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55495365,"bid_size":1790,"bid_exchange":29,"bid":8.06,"bid_condition":0,"ask_size":1226,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55499304,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203346086,"count":509686,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55499304,"sequence":41911316,"size":1,"condition":96,"price":8.0673,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBH"},"quote":{"ms_of_day":55496123,"bid_size":26,"bid_exchange":29,"bid":112.45,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":112.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBH"},"ohlc":{"ms_of_day":55499305,"open":104.11,"high":113.99,"low":104.11,"close":112.49,"volume":2028820,"count":43290,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBH"},"trade":{"ms_of_day":55499305,"sequence":41911322,"size":5,"condition":115,"price":112.4919,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"quote":{"ms_of_day":55495798,"bid_size":40,"bid_exchange":29,"bid":149.37,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":149.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"ohlc":{"ms_of_day":55499306,"open":169.75,"high":176.2,"low":139.44,"close":149.49,"volume":12392916,"count":155574,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"trade":{"ms_of_day":55499306,"sequence":41911324,"size":2,"condition":115,"price":149.4954,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYME"},"quote":{"ms_of_day":55499304,"bid_size":142,"bid_exchange":29,"bid":12.67,"bid_condition":0,"ask_size":269,"ask_exchange":29,"ask":12.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYME"},"ohlc":{"ms_of_day":55499304,"open":13.45,"high":13.48,"low":10.6,"close":12.69,"volume":2836816,"count":27956,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYME"},"trade":{"ms_of_day":55499304,"sequence":41911317,"size":7,"condition":115,"price":12.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55499306,"bid_size":140,"bid_exchange":29,"bid":569.79,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":569.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55499306,"open":561.44,"high":604.52,"low":500.94,"close":569.8,"volume":467994429,"count":3986475,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55499306,"sequence":41911326,"size":20,"condition":115,"price":569.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYME"},"quote":{"ms_of_day":55499304,"bid_size":142,"bid_exchange":29,"bid":12.67,"bid_condition":0,"ask_size":269,"ask_exchange":29,"ask":12.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYME"},"ohlc":{"ms_of_day":55499304,"open":13.45,"high":13.48,"low":10.6,"close":12.7,"volume":2836817,"count":27957,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYME"},"trade":{"ms_of_day":55499304,"sequence":41911318,"size":1,"condition":115,"price":12.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55499306,"bid_size":140,"bid_exchange":29,"bid":569.79,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":569.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55499306,"open":561.44,"high":604.52,"low":500.94,"close":569.8,"volume":467994529,"count":3986476,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55499306,"sequence":41911327,"size":100,"condition":95,"price":569.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499306,"bid_size":134,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499306,"open":275.25,"high":391.03,"low":168.5,"close":279.08,"volume":581412853,"count":6833875,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499306,"sequence":41911329,"size":5,"condition":115,"price":279.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499306,"bid_size":134,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499306,"open":275.25,"high":391.03,"low":168.5,"close":279.09,"volume":581412855,"count":6833876,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499306,"sequence":41911330,"size":2,"condition":115,"price":279.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499306,"bid_size":134,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499306,"open":275.25,"high":391.03,"low":168.5,"close":279.11,"volume":581412955,"count":6833877,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499306,"sequence":41911331,"size":100,"condition":0,"price":279.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499306,"bid_size":134,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499306,"open":275.25,"high":391.03,"low":168.5,"close":279.11,"volume":581412957,"count":6833878,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499306,"sequence":41911332,"size":2,"condition":115,"price":279.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55499305,"bid_size":488,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55499305,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947822418,"count":10741954,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55499305,"sequence":41911319,"size":30,"condition":115,"price":112.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55499306,"bid_size":70,"bid_exchange":29,"bid":484.58,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":484.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55499306,"open":474.23,"high":526.08,"low":451.49,"close":484.58,"volume":155952340,"count":1529447,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55499306,"sequence":41911333,"size":100,"condition":0,"price":484.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"quote":{"ms_of_day":55499101,"bid_size":1170,"bid_exchange":29,"bid":35.02,"bid_condition":0,"ask_size":2450,"ask_exchange":29,"ask":35.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"ohlc":{"ms_of_day":55499305,"open":34.93,"high":35.91,"low":33.65,"close":35.012,"volume":15252846,"count":137780,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"trade":{"ms_of_day":55499305,"sequence":41911320,"size":5,"condition":96,"price":35.012,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499306,"bid_size":134,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499306,"open":275.25,"high":391.03,"low":168.5,"close":279.08,"volume":581412996,"count":6833879,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499306,"sequence":41911334,"size":39,"condition":115,"price":279.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPOR"},"quote":{"ms_of_day":55478219,"bid_size":20,"bid_exchange":29,"bid":184.05,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":184.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPOR"},"ohlc":{"ms_of_day":55499305,"open":165.99,"high":198.34,"low":165.82,"close":184.18,"volume":453904,"count":24240,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPOR"},"trade":{"ms_of_day":55499305,"sequence":41911321,"size":4,"condition":115,"price":184.1807,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55499305,"bid_size":588,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":1170,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55499306,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947822518,"count":10741955,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55499306,"sequence":41911323,"size":100,"condition":0,"price":112.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55499305,"bid_size":588,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":1170,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55499306,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947822618,"count":10741956,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55499306,"sequence":41911325,"size":100,"condition":0,"price":112.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55499306,"bid_size":110,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":970,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55499306,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947822718,"count":10741957,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55499306,"sequence":41911328,"size":100,"condition":0,"price":112.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499306,"bid_size":134,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499306,"open":275.25,"high":391.03,"low":168.5,"close":279.08,"volume":581413036,"count":6833880,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499306,"sequence":41911335,"size":40,"condition":115,"price":279.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499306,"bid_size":134,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499306,"open":275.25,"high":391.03,"low":168.5,"close":279.08,"volume":581413061,"count":6833881,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499306,"sequence":41911336,"size":25,"condition":115,"price":279.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499306,"bid_size":134,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499306,"open":275.25,"high":391.03,"low":168.5,"close":279.09,"volume":581413066,"count":6833882,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499306,"sequence":41911337,"size":5,"condition":115,"price":279.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499306,"bid_size":134,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499306,"open":275.25,"high":391.03,"low":168.5,"close":279.09,"volume":581413068,"count":6833883,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499306,"sequence":41911338,"size":2,"condition":115,"price":279.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499306,"bid_size":134,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499307,"open":275.25,"high":391.03,"low":168.5,"close":279.11,"volume":581413108,"count":6833884,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499307,"sequence":41911339,"size":40,"condition":115,"price":279.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499306,"bid_size":134,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499307,"open":275.25,"high":391.03,"low":168.5,"close":279.09,"volume":581413133,"count":6833885,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499307,"sequence":41911340,"size":25,"condition":115,"price":279.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55499307,"bid_size":400,"bid_exchange":29,"bid":484.58,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":484.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55499307,"open":474.23,"high":526.08,"low":451.49,"close":484.58,"volume":155952740,"count":1529448,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55499307,"sequence":41911341,"size":400,"condition":0,"price":484.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499306,"bid_size":134,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499307,"open":275.25,"high":391.03,"low":168.5,"close":279.1,"volume":581413135,"count":6833886,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499307,"sequence":41911342,"size":2,"condition":115,"price":279.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499306,"bid_size":134,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499308,"open":275.25,"high":391.03,"low":168.5,"close":279.08,"volume":581413195,"count":6833887,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499308,"sequence":41911345,"size":60,"condition":115,"price":279.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55497367,"bid_size":110,"bid_exchange":29,"bid":54.88,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":54.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55499308,"open":63.01,"high":65.17,"low":53.12,"close":54.93,"volume":5859911,"count":92266,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55499308,"sequence":41911364,"size":25,"condition":115,"price":54.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55497367,"bid_size":110,"bid_exchange":29,"bid":54.88,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":54.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55499308,"open":63.01,"high":65.17,"low":53.12,"close":54.94,"volume":5859936,"count":92267,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55499308,"sequence":41911371,"size":25,"condition":115,"price":54.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499308,"bid_size":462,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":806,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499308,"open":54.01,"high":58.86,"low":54.0,"close":58.44,"volume":32341249,"count":229666,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499308,"sequence":41911346,"size":10,"condition":115,"price":58.445,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499308,"bid_size":462,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":806,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499308,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32341253,"count":229667,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499308,"sequence":41911347,"size":4,"condition":115,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499308,"bid_size":462,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":806,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499308,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32341353,"count":229668,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499308,"sequence":41911348,"size":100,"condition":95,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55499309,"bid_size":32,"bid_exchange":29,"bid":54.91,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55499309,"open":63.01,"high":65.17,"low":53.12,"close":54.94,"volume":5859956,"count":92268,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55499309,"sequence":41911372,"size":20,"condition":115,"price":54.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499308,"bid_size":462,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":806,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499308,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32341358,"count":229669,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499308,"sequence":41911349,"size":5,"condition":115,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55499309,"bid_size":32,"bid_exchange":29,"bid":54.91,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55499309,"open":63.01,"high":65.17,"low":53.12,"close":54.94,"volume":5860012,"count":92269,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55499309,"sequence":41911373,"size":56,"condition":115,"price":54.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499308,"bid_size":462,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":806,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499308,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32341382,"count":229670,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499308,"sequence":41911350,"size":24,"condition":115,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499308,"bid_size":462,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":806,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499308,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32341383,"count":229671,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499308,"sequence":41911351,"size":1,"condition":115,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55499309,"bid_size":32,"bid_exchange":29,"bid":54.91,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55499309,"open":63.01,"high":65.17,"low":53.12,"close":54.94,"volume":5860033,"count":92270,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55499309,"sequence":41911374,"size":21,"condition":115,"price":54.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499308,"bid_size":462,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":806,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499308,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32341483,"count":229672,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499308,"sequence":41911352,"size":100,"condition":95,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55499309,"bid_size":32,"bid_exchange":29,"bid":54.91,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55499309,"open":63.01,"high":65.17,"low":53.12,"close":54.94,"volume":5860036,"count":92271,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55499309,"sequence":41911375,"size":3,"condition":115,"price":54.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499308,"bid_size":462,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":806,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499308,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32341641,"count":229673,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499308,"sequence":41911353,"size":158,"condition":95,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55499309,"bid_size":32,"bid_exchange":29,"bid":54.91,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55499309,"open":63.01,"high":65.17,"low":53.12,"close":54.94,"volume":5860061,"count":92272,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55499309,"sequence":41911376,"size":25,"condition":115,"price":54.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55497999,"bid_size":126,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55499309,"open":47.2,"high":51.07,"low":45.56,"close":48.25,"volume":9748829,"count":149788,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55499309,"sequence":41911392,"size":1,"condition":96,"price":48.2558,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55499309,"bid_size":36,"bid_exchange":29,"bid":54.91,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55499309,"open":63.01,"high":65.17,"low":53.12,"close":54.94,"volume":5860086,"count":92273,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55499309,"sequence":41911378,"size":25,"condition":115,"price":54.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55499309,"bid_size":4,"bid_exchange":29,"bid":54.91,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55499309,"open":63.01,"high":65.17,"low":53.12,"close":54.94,"volume":5860111,"count":92274,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55499309,"sequence":41911379,"size":25,"condition":115,"price":54.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55499309,"bid_size":4,"bid_exchange":29,"bid":54.91,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55499309,"open":63.01,"high":65.17,"low":53.12,"close":54.94,"volume":5860136,"count":92275,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55499309,"sequence":41911387,"size":25,"condition":115,"price":54.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499308,"bid_size":462,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":407,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499308,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32341783,"count":229674,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499308,"sequence":41911354,"size":142,"condition":0,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55499309,"bid_size":4,"bid_exchange":29,"bid":54.91,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55499309,"open":63.01,"high":65.17,"low":53.12,"close":54.94,"volume":5860161,"count":92276,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55499309,"sequence":41911388,"size":25,"condition":115,"price":54.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499308,"bid_size":462,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":407,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499308,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32341890,"count":229675,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499308,"sequence":41911355,"size":107,"condition":0,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55499309,"bid_size":4,"bid_exchange":29,"bid":54.91,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55499309,"open":63.01,"high":65.17,"low":53.12,"close":54.94,"volume":5860186,"count":92277,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55499309,"sequence":41911389,"size":25,"condition":115,"price":54.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499308,"bid_size":587,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":407,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499308,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32342083,"count":229676,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499308,"sequence":41911356,"size":193,"condition":95,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499308,"bid_size":587,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":407,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499308,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32342087,"count":229677,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499308,"sequence":41911357,"size":4,"condition":115,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499308,"bid_size":487,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":407,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499308,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32342183,"count":229678,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499308,"sequence":41911358,"size":96,"condition":115,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55499309,"bid_size":16,"bid_exchange":29,"bid":54.91,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55499309,"open":63.01,"high":65.17,"low":53.12,"close":54.94,"volume":5860202,"count":92278,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55499309,"sequence":41911390,"size":16,"condition":115,"price":54.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55497999,"bid_size":126,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55499310,"open":47.2,"high":51.07,"low":45.56,"close":48.29,"volume":9748830,"count":149789,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55499310,"sequence":41911397,"size":1,"condition":115,"price":48.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499308,"bid_size":487,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":407,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499308,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32342283,"count":229679,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499308,"sequence":41911359,"size":100,"condition":95,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLO"},"quote":{"ms_of_day":55444401,"bid_size":1480,"bid_exchange":29,"bid":6.43,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":6.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLO"},"ohlc":{"ms_of_day":55499309,"open":6.71,"high":7.0,"low":6.08,"close":6.435,"volume":2093401,"count":25081,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLO"},"trade":{"ms_of_day":55499309,"sequence":41911391,"size":9,"condition":115,"price":6.4359,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499308,"bid_size":487,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":407,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499308,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32342383,"count":229680,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499308,"sequence":41911360,"size":100,"condition":95,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499308,"bid_size":487,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":407,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499308,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32342483,"count":229681,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499308,"sequence":41911361,"size":100,"condition":95,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55499309,"bid_size":23,"bid_exchange":29,"bid":54.9,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55499310,"open":63.01,"high":65.17,"low":53.12,"close":54.94,"volume":5860216,"count":92279,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55499310,"sequence":41911393,"size":14,"condition":115,"price":54.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499308,"bid_size":487,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":407,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499308,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32342489,"count":229682,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499308,"sequence":41911362,"size":6,"condition":115,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55499309,"bid_size":23,"bid_exchange":29,"bid":54.9,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55499310,"open":63.01,"high":65.17,"low":53.12,"close":54.94,"volume":5860227,"count":92280,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55499310,"sequence":41911394,"size":11,"condition":115,"price":54.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499306,"bid_size":134,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499308,"open":275.25,"high":391.03,"low":168.5,"close":279.08,"volume":581413220,"count":6833888,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499308,"sequence":41911363,"size":25,"condition":115,"price":279.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55499309,"bid_size":23,"bid_exchange":29,"bid":54.9,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55499311,"open":63.01,"high":65.17,"low":53.12,"close":54.94,"volume":5860252,"count":92281,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55499311,"sequence":41911398,"size":25,"condition":115,"price":54.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55499309,"bid_size":23,"bid_exchange":29,"bid":54.9,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55499311,"open":63.01,"high":65.17,"low":53.12,"close":54.94,"volume":5860277,"count":92282,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55499311,"sequence":41911399,"size":25,"condition":115,"price":54.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55499309,"bid_size":23,"bid_exchange":29,"bid":54.9,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55499311,"open":63.01,"high":65.17,"low":53.12,"close":54.94,"volume":5860302,"count":92283,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55499311,"sequence":41911400,"size":25,"condition":115,"price":54.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55499309,"bid_size":23,"bid_exchange":29,"bid":54.9,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55499311,"open":63.01,"high":65.17,"low":53.12,"close":54.94,"volume":5860316,"count":92284,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55499311,"sequence":41911401,"size":14,"condition":115,"price":54.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55499309,"bid_size":23,"bid_exchange":29,"bid":54.9,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55499311,"open":63.01,"high":65.17,"low":53.12,"close":54.94,"volume":5860516,"count":92285,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55499311,"sequence":41911402,"size":200,"condition":0,"price":54.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499308,"bid_size":587,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":273,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499308,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32342495,"count":229683,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499308,"sequence":41911365,"size":6,"condition":115,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499308,"bid_size":587,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":273,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499308,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32342595,"count":229684,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499308,"sequence":41911366,"size":100,"condition":95,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499308,"bid_size":587,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":273,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499308,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32342596,"count":229685,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499308,"sequence":41911367,"size":1,"condition":115,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499308,"bid_size":587,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":273,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499308,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32342696,"count":229686,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499308,"sequence":41911368,"size":100,"condition":95,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499308,"bid_size":587,"bid_exchange":29,"bid":58.44,"bid_condition":0,"ask_size":273,"ask_exchange":29,"ask":58.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499308,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32342723,"count":229687,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499308,"sequence":41911369,"size":27,"condition":115,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"quote":{"ms_of_day":55499307,"bid_size":436,"bid_exchange":29,"bid":93.27,"bid_condition":0,"ask_size":335,"ask_exchange":29,"ask":93.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"ohlc":{"ms_of_day":55499307,"open":93.47,"high":100.0,"low":87.01,"close":93.27,"volume":23589898,"count":166599,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"trade":{"ms_of_day":55499307,"sequence":41911343,"size":4,"condition":115,"price":93.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499306,"bid_size":134,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499308,"open":275.25,"high":391.03,"low":168.5,"close":279.09,"volume":581413222,"count":6833889,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499308,"sequence":41911370,"size":2,"condition":115,"price":279.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499306,"bid_size":134,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499309,"open":275.25,"high":391.03,"low":168.5,"close":279.11,"volume":581413235,"count":6833890,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499309,"sequence":41911377,"size":13,"condition":115,"price":279.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"quote":{"ms_of_day":55499307,"bid_size":436,"bid_exchange":29,"bid":93.27,"bid_condition":0,"ask_size":335,"ask_exchange":29,"ask":93.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"ohlc":{"ms_of_day":55499307,"open":93.47,"high":100.0,"low":87.01,"close":93.27,"volume":23589902,"count":166600,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"trade":{"ms_of_day":55499307,"sequence":41911344,"size":4,"condition":115,"price":93.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499309,"bid_size":200,"bid_exchange":29,"bid":58.45,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":58.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499309,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32342796,"count":229688,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499309,"sequence":41911380,"size":73,"condition":115,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499309,"bid_size":200,"bid_exchange":29,"bid":58.45,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":58.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499309,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32342896,"count":229689,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499309,"sequence":41911381,"size":100,"condition":0,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499309,"bid_size":200,"bid_exchange":29,"bid":58.45,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":58.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499309,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32342996,"count":229690,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499309,"sequence":41911382,"size":100,"condition":0,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499309,"bid_size":200,"bid_exchange":29,"bid":58.45,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":58.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499309,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32343096,"count":229691,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499309,"sequence":41911383,"size":100,"condition":0,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499309,"bid_size":200,"bid_exchange":29,"bid":58.45,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":58.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499309,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32343296,"count":229692,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499309,"sequence":41911384,"size":200,"condition":0,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499309,"bid_size":200,"bid_exchange":29,"bid":58.45,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":58.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499309,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32343396,"count":229693,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499309,"sequence":41911385,"size":100,"condition":0,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499306,"bid_size":134,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499309,"open":275.25,"high":391.03,"low":168.5,"close":279.08,"volume":581413335,"count":6833891,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499309,"sequence":41911386,"size":100,"condition":0,"price":279.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499306,"bid_size":134,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499310,"open":275.25,"high":391.03,"low":168.5,"close":279.07,"volume":581413435,"count":6833892,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499310,"sequence":41911395,"size":100,"condition":0,"price":279.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499306,"bid_size":134,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499310,"open":275.25,"high":391.03,"low":168.5,"close":279.07,"volume":581413441,"count":6833893,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499310,"sequence":41911396,"size":6,"condition":115,"price":279.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"quote":{"ms_of_day":55498639,"bid_size":100,"bid_exchange":29,"bid":93.05,"bid_condition":0,"ask_size":2152,"ask_exchange":29,"ask":93.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"ohlc":{"ms_of_day":55499312,"open":87.61,"high":94.04,"low":85.43,"close":93.05,"volume":39733653,"count":300412,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"trade":{"ms_of_day":55499312,"sequence":41911403,"size":6,"condition":115,"price":93.0554,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499306,"bid_size":134,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499312,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581413541,"count":6833894,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499312,"sequence":41911404,"size":100,"condition":0,"price":278.9906,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499306,"bid_size":134,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499312,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581413547,"count":6833895,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499312,"sequence":41911405,"size":6,"condition":115,"price":278.9906,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499306,"bid_size":134,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499313,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581414247,"count":6833896,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499313,"sequence":41911406,"size":700,"condition":0,"price":279.0501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"quote":{"ms_of_day":55494129,"bid_size":465,"bid_exchange":29,"bid":19.71,"bid_condition":0,"ask_size":362,"ask_exchange":29,"ask":19.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"ohlc":{"ms_of_day":55499313,"open":20.51,"high":21.97,"low":9.76,"close":19.72,"volume":16157142,"count":132395,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"trade":{"ms_of_day":55499313,"sequence":41911407,"size":2,"condition":115,"price":19.7249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55497912,"bid_size":626,"bid_exchange":29,"bid":131.65,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55499315,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16755305,"count":236845,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55499315,"sequence":41911408,"size":2,"condition":115,"price":131.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOBL"},"quote":{"ms_of_day":55499314,"bid_size":200,"bid_exchange":29,"bid":101.97,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":101.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOBL"},"ohlc":{"ms_of_day":55499315,"open":101.96,"high":105.0,"low":100.0,"close":101.98,"volume":1615454,"count":13003,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOBL"},"trade":{"ms_of_day":55499315,"sequence":41911409,"size":100,"condition":0,"price":101.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"quote":{"ms_of_day":55499307,"bid_size":150,"bid_exchange":29,"bid":97.3,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":97.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"ohlc":{"ms_of_day":55499315,"open":97.721,"high":99.56,"low":93.46,"close":97.31,"volume":5469632,"count":61325,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"trade":{"ms_of_day":55499315,"sequence":41911410,"size":1,"condition":115,"price":97.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FVD"},"quote":{"ms_of_day":55499315,"bid_size":900,"bid_exchange":29,"bid":44.59,"bid_condition":0,"ask_size":1686,"ask_exchange":29,"ask":44.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FVD"},"ohlc":{"ms_of_day":55499315,"open":45.32,"high":45.38,"low":43.55,"close":44.6,"volume":3388677,"count":16388,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FVD"},"trade":{"ms_of_day":55499315,"sequence":41911412,"size":100,"condition":0,"price":44.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55497724,"bid_size":952,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55499316,"open":28.22,"high":35.5,"low":28.22,"close":35.05,"volume":7948570,"count":62275,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55499316,"sequence":41911414,"size":19,"condition":115,"price":35.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55499315,"bid_size":626,"bid_exchange":29,"bid":131.65,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55499315,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16755403,"count":236846,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55499315,"sequence":41911411,"size":98,"condition":115,"price":131.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLE"},"quote":{"ms_of_day":55499112,"bid_size":29,"bid_exchange":29,"bid":130.57,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":130.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLE"},"ohlc":{"ms_of_day":55499319,"open":130.19,"high":135.39,"low":122.76,"close":130.64,"volume":3149684,"count":89457,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLE"},"trade":{"ms_of_day":55499319,"sequence":41911423,"size":2,"condition":115,"price":130.6404,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55497724,"bid_size":952,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55499317,"open":28.22,"high":35.5,"low":28.22,"close":35.05,"volume":7948589,"count":62276,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55499317,"sequence":41911415,"size":19,"condition":115,"price":35.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55497724,"bid_size":952,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55499317,"open":28.22,"high":35.5,"low":28.22,"close":35.05,"volume":7948608,"count":62277,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55499317,"sequence":41911418,"size":19,"condition":115,"price":35.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55497724,"bid_size":952,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55499317,"open":28.22,"high":35.5,"low":28.22,"close":35.05,"volume":7948627,"count":62278,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55499317,"sequence":41911419,"size":19,"condition":115,"price":35.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55497724,"bid_size":952,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55499318,"open":28.22,"high":35.5,"low":28.22,"close":35.05,"volume":7948646,"count":62279,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55499318,"sequence":41911420,"size":19,"condition":115,"price":35.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCX"},"quote":{"ms_of_day":55499319,"bid_size":53,"bid_exchange":29,"bid":34.96,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":35.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCX"},"ohlc":{"ms_of_day":55499319,"open":54.44,"high":58.83,"low":34.05,"close":35.02,"volume":9905264,"count":79663,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCX"},"trade":{"ms_of_day":55499319,"sequence":41911424,"size":40,"condition":115,"price":35.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55499313,"bid_size":120,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":352,"ask_exchange":29,"ask":166.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55499320,"open":150.5,"high":168.24,"low":143.84,"close":166.89,"volume":27120200,"count":480936,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55499320,"sequence":41911425,"size":3,"condition":115,"price":166.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55499314,"bid_size":401,"bid_exchange":29,"bid":51.11,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":51.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55499315,"open":59.46,"high":63.61,"low":50.19,"close":51.11,"volume":93335004,"count":736289,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55499315,"sequence":41911413,"size":170,"condition":0,"price":51.115,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499310,"bid_size":205,"bid_exchange":29,"bid":58.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":58.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499317,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32343496,"count":229694,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499317,"sequence":41911416,"size":100,"condition":0,"price":58.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499310,"bid_size":205,"bid_exchange":29,"bid":58.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":58.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499317,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32343996,"count":229695,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499317,"sequence":41911417,"size":500,"condition":0,"price":58.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"quote":{"ms_of_day":55497853,"bid_size":421,"bid_exchange":29,"bid":41.36,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":41.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"ohlc":{"ms_of_day":55499319,"open":41.79,"high":42.71,"low":40.11,"close":41.37,"volume":8777870,"count":92426,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"trade":{"ms_of_day":55499319,"sequence":41911421,"size":34,"condition":115,"price":41.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STC"},"quote":{"ms_of_day":55492162,"bid_size":10,"bid_exchange":29,"bid":72.26,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":72.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STC"},"ohlc":{"ms_of_day":55499319,"open":70.59,"high":72.52,"low":66.57,"close":72.335,"volume":631257,"count":22061,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STC"},"trade":{"ms_of_day":55499319,"sequence":41911422,"size":15,"condition":115,"price":72.3358,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499306,"bid_size":134,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499322,"open":275.25,"high":391.03,"low":168.5,"close":279.1,"volume":581414248,"count":6833897,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499322,"sequence":41911426,"size":1,"condition":115,"price":279.1088,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"quote":{"ms_of_day":55496269,"bid_size":39,"bid_exchange":29,"bid":66.51,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":66.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"ohlc":{"ms_of_day":55499322,"open":63.5,"high":69.89,"low":58.93,"close":66.51,"volume":13807561,"count":166941,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"trade":{"ms_of_day":55499322,"sequence":41911428,"size":1,"condition":115,"price":66.5112,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55499007,"bid_size":30,"bid_exchange":29,"bid":157.65,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":157.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55499323,"open":160.5,"high":168.6,"low":145.67,"close":157.73,"volume":7505640,"count":87489,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55499323,"sequence":41911430,"size":100,"condition":0,"price":157.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55499007,"bid_size":30,"bid_exchange":29,"bid":157.65,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":157.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55499323,"open":160.5,"high":168.6,"low":145.67,"close":157.73,"volume":7505663,"count":87490,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55499323,"sequence":41911432,"size":23,"condition":96,"price":157.7342,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55499327,"open":577.24,"high":584.34,"low":516.0,"close":558.0,"volume":11718084,"count":325412,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55499327,"sequence":41911441,"size":80,"condition":115,"price":558.0,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55499327,"open":577.24,"high":584.34,"low":516.0,"close":557.98,"volume":11718104,"count":325413,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55499327,"sequence":41911442,"size":20,"condition":115,"price":557.98,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55499329,"open":577.24,"high":584.34,"low":516.0,"close":557.98,"volume":11718204,"count":325414,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55499329,"sequence":41911445,"size":100,"condition":0,"price":557.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55499329,"open":577.24,"high":584.34,"low":516.0,"close":557.98,"volume":11718304,"count":325415,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55499329,"sequence":41911446,"size":100,"condition":0,"price":557.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXL"},"quote":{"ms_of_day":55499315,"bid_size":360,"bid_exchange":29,"bid":148.89,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":148.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXL"},"ohlc":{"ms_of_day":55499329,"open":170.82,"high":173.79,"low":140.6,"close":148.91,"volume":9345087,"count":86770,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXL"},"trade":{"ms_of_day":55499329,"sequence":41911447,"size":3,"condition":115,"price":148.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55499318,"bid_size":70,"bid_exchange":29,"bid":82.52,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":82.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55499329,"open":81.97,"high":87.26,"low":76.0,"close":82.53,"volume":18640435,"count":238597,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55499329,"sequence":41911448,"size":27,"condition":115,"price":82.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55499317,"bid_size":2,"bid_exchange":29,"bid":91.76,"bid_condition":0,"ask_size":369,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55499324,"open":75.63,"high":97.3,"low":73.45,"close":91.77,"volume":276979150,"count":1851836,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55499324,"sequence":41911435,"size":135,"condition":0,"price":91.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"quote":{"ms_of_day":55499309,"bid_size":131,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"ohlc":{"ms_of_day":55499326,"open":53.9,"high":56.8,"low":51.04,"close":54.97,"volume":11569312,"count":122389,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"trade":{"ms_of_day":55499326,"sequence":41911439,"size":23,"condition":115,"price":54.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"quote":{"ms_of_day":55499316,"bid_size":200,"bid_exchange":29,"bid":572.42,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":572.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"ohlc":{"ms_of_day":55499326,"open":588.13,"high":613.09,"low":520.68,"close":572.42,"volume":19163706,"count":220138,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"trade":{"ms_of_day":55499326,"sequence":41911440,"size":13,"condition":115,"price":572.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"quote":{"ms_of_day":55499316,"bid_size":200,"bid_exchange":29,"bid":572.42,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":572.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"ohlc":{"ms_of_day":55499328,"open":588.13,"high":613.09,"low":520.68,"close":572.42,"volume":19163711,"count":220139,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"trade":{"ms_of_day":55499328,"sequence":41911444,"size":5,"condition":115,"price":572.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55499316,"bid_size":7000,"bid_exchange":29,"bid":25.84,"bid_condition":0,"ask_size":4300,"ask_exchange":29,"ask":25.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55499322,"open":24.87,"high":28.58,"low":21.9,"close":25.84,"volume":186380410,"count":571677,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55499322,"sequence":41911427,"size":1,"condition":115,"price":25.8412,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55497724,"bid_size":952,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55499322,"open":28.22,"high":35.5,"low":28.22,"close":35.05,"volume":7948665,"count":62280,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55499322,"sequence":41911429,"size":19,"condition":115,"price":35.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"quote":{"ms_of_day":55496649,"bid_size":102,"bid_exchange":29,"bid":54.42,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":54.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"ohlc":{"ms_of_day":55499325,"open":52.63,"high":55.8,"low":52.55,"close":54.37,"volume":3005434,"count":48342,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"trade":{"ms_of_day":55499325,"sequence":41911437,"size":2,"condition":115,"price":54.3758,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55497724,"bid_size":952,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55499323,"open":28.22,"high":35.5,"low":28.22,"close":35.05,"volume":7948684,"count":62281,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55499323,"sequence":41911431,"size":19,"condition":115,"price":35.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55499315,"bid_size":47,"bid_exchange":29,"bid":214.62,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":214.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55499324,"open":211.82,"high":215.22,"low":204.73,"close":214.65,"volume":19022998,"count":234581,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55499324,"sequence":41911433,"size":8,"condition":115,"price":214.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55497724,"bid_size":952,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55499324,"open":28.22,"high":35.5,"low":28.22,"close":35.05,"volume":7948703,"count":62282,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55499324,"sequence":41911434,"size":19,"condition":115,"price":35.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55497724,"bid_size":952,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55499325,"open":28.22,"high":35.5,"low":28.22,"close":35.05,"volume":7948722,"count":62283,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55499325,"sequence":41911436,"size":19,"condition":115,"price":35.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55499315,"bid_size":10,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55499331,"open":396.67,"high":422.54,"low":362.97,"close":392.2,"volume":111081840,"count":1560142,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55499331,"sequence":41911449,"size":5,"condition":115,"price":392.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55497724,"bid_size":952,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55499325,"open":28.22,"high":35.5,"low":28.22,"close":35.05,"volume":7948736,"count":62284,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55499325,"sequence":41911438,"size":14,"condition":115,"price":35.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55499315,"bid_size":10,"bid_exchange":29,"bid":392.18,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55499331,"open":396.67,"high":422.54,"low":362.97,"close":392.19,"volume":111081860,"count":1560143,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55499331,"sequence":41911450,"size":20,"condition":115,"price":392.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55497724,"bid_size":952,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55499327,"open":28.22,"high":35.5,"low":28.22,"close":35.05,"volume":7948741,"count":62285,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55499327,"sequence":41911443,"size":5,"condition":115,"price":35.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55497724,"bid_size":952,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55499333,"open":28.22,"high":35.5,"low":28.22,"close":35.05,"volume":7948760,"count":62286,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55499333,"sequence":41911452,"size":19,"condition":115,"price":35.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55499334,"open":577.24,"high":584.34,"low":516.0,"close":557.98,"volume":11718404,"count":325416,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55499334,"sequence":41911454,"size":100,"condition":0,"price":557.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"quote":{"ms_of_day":55494915,"bid_size":248,"bid_exchange":29,"bid":10.47,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":10.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"ohlc":{"ms_of_day":55499334,"open":7.84,"high":10.48,"low":7.84,"close":10.479,"volume":2316612,"count":19797,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"trade":{"ms_of_day":55499334,"sequence":41911453,"size":4,"condition":115,"price":10.4795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETWO"},"quote":{"ms_of_day":55496608,"bid_size":953,"bid_exchange":29,"bid":2.26,"bid_condition":0,"ask_size":2821,"ask_exchange":29,"ask":2.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETWO"},"ohlc":{"ms_of_day":55499334,"open":2.16,"high":2.31,"low":2.09,"close":2.265,"volume":1686268,"count":11864,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETWO"},"trade":{"ms_of_day":55499334,"sequence":41911456,"size":1,"condition":115,"price":2.265,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55497724,"bid_size":952,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55499334,"open":28.22,"high":35.5,"low":28.22,"close":35.05,"volume":7948779,"count":62287,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55499334,"sequence":41911455,"size":19,"condition":115,"price":35.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499333,"bid_size":202,"bid_exchange":29,"bid":58.45,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":58.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499333,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32343999,"count":229696,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499333,"sequence":41911451,"size":3,"condition":115,"price":58.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55499335,"open":577.24,"high":584.34,"low":516.0,"close":557.98,"volume":11718504,"count":325417,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55499335,"sequence":41911457,"size":100,"condition":0,"price":557.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55499335,"open":577.24,"high":584.34,"low":516.0,"close":557.98,"volume":11718684,"count":325418,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55499335,"sequence":41911458,"size":180,"condition":0,"price":557.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55499337,"open":577.24,"high":584.34,"low":516.0,"close":557.76,"volume":11718784,"count":325419,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55499337,"sequence":41911459,"size":100,"condition":0,"price":557.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LASR"},"quote":{"ms_of_day":55499298,"bid_size":875,"bid_exchange":29,"bid":8.36,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":8.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LASR"},"ohlc":{"ms_of_day":55499339,"open":8.89,"high":9.99,"low":8.26,"close":8.36,"volume":1960268,"count":19333,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LASR"},"trade":{"ms_of_day":55499339,"sequence":41911460,"size":22,"condition":115,"price":8.365,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55484949,"bid_size":210,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55499347,"open":454.32,"high":485.0,"low":423.55,"close":442.81,"volume":7217036,"count":249071,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55499347,"sequence":41911466,"size":1,"condition":115,"price":442.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55498933,"bid_size":73,"bid_exchange":29,"bid":202.64,"bid_condition":0,"ask_size":465,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55499349,"open":201.99,"high":228.656,"low":186.584,"close":202.646,"volume":129842093,"count":1577404,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55499349,"sequence":41911467,"size":1,"condition":115,"price":202.646,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"quote":{"ms_of_day":55493755,"bid_size":5000,"bid_exchange":29,"bid":0.28,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.283,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"ohlc":{"ms_of_day":55499349,"open":6.25,"high":6.5,"low":0.25,"close":0.28,"volume":9364131,"count":19569,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"trade":{"ms_of_day":55499349,"sequence":41911468,"size":100,"condition":0,"price":0.2829,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55496747,"bid_size":32,"bid_exchange":29,"bid":984.66,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55499350,"open":976.78,"high":1024.54,"low":862.96,"close":984.92,"volume":21669368,"count":431197,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55499350,"sequence":41911469,"size":10,"condition":115,"price":984.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIF"},"quote":{"ms_of_day":55495388,"bid_size":200,"bid_exchange":29,"bid":39.25,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":39.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIF"},"ohlc":{"ms_of_day":55499345,"open":45.97,"high":45.97,"low":37.12,"close":39.25,"volume":9643105,"count":55473,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIF"},"trade":{"ms_of_day":55499345,"sequence":41911463,"size":1,"condition":115,"price":39.2585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"quote":{"ms_of_day":55499345,"bid_size":653,"bid_exchange":29,"bid":20.98,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":20.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"ohlc":{"ms_of_day":55499346,"open":22.71,"high":23.4,"low":17.0,"close":20.98,"volume":9505090,"count":90216,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"trade":{"ms_of_day":55499346,"sequence":41911465,"size":75,"condition":115,"price":20.985,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55486331,"bid_size":24278,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":7151,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55499340,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129455734,"count":198249,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55499340,"sequence":41911461,"size":100,"condition":0,"price":5.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTWO"},"quote":{"ms_of_day":55470236,"bid_size":84,"bid_exchange":29,"bid":215.15,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":215.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTWO"},"ohlc":{"ms_of_day":55499355,"open":212.41,"high":221.39,"low":193.38,"close":215.35,"volume":9808823,"count":188686,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTWO"},"trade":{"ms_of_day":55499355,"sequence":41911472,"size":100,"condition":0,"price":215.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55486331,"bid_size":24278,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":7151,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55499344,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129455834,"count":198250,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55499344,"sequence":41911462,"size":100,"condition":0,"price":5.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LASR"},"quote":{"ms_of_day":55499298,"bid_size":875,"bid_exchange":29,"bid":8.36,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":8.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LASR"},"ohlc":{"ms_of_day":55499345,"open":8.89,"high":9.99,"low":8.26,"close":8.36,"volume":1960270,"count":19334,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LASR"},"trade":{"ms_of_day":55499345,"sequence":41911464,"size":2,"condition":115,"price":8.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MC"},"quote":{"ms_of_day":55496998,"bid_size":81,"bid_exchange":29,"bid":59.59,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":59.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MC"},"ohlc":{"ms_of_day":55499351,"open":63.66,"high":65.29,"low":59.04,"close":59.63,"volume":4692416,"count":53397,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MC"},"trade":{"ms_of_day":55499351,"sequence":41911470,"size":1,"condition":115,"price":59.6306,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55499326,"bid_size":599,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55499356,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1830190,"count":23782,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55499356,"sequence":41911473,"size":28,"condition":115,"price":15.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLST"},"quote":{"ms_of_day":55499359,"bid_size":166,"bid_exchange":29,"bid":11.7,"bid_condition":0,"ask_size":195,"ask_exchange":29,"ask":11.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLST"},"ohlc":{"ms_of_day":55499359,"open":11.78,"high":11.8,"low":11.6,"close":11.7,"volume":24219,"count":540,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLST"},"trade":{"ms_of_day":55499359,"sequence":41911478,"size":200,"condition":95,"price":11.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLST"},"quote":{"ms_of_day":55499359,"bid_size":66,"bid_exchange":29,"bid":11.7,"bid_condition":0,"ask_size":195,"ask_exchange":29,"ask":11.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLST"},"ohlc":{"ms_of_day":55499359,"open":11.78,"high":11.8,"low":11.6,"close":11.7,"volume":24319,"count":541,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLST"},"trade":{"ms_of_day":55499359,"sequence":41911479,"size":100,"condition":95,"price":11.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"quote":{"ms_of_day":55497699,"bid_size":101,"bid_exchange":29,"bid":65.13,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":65.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"ohlc":{"ms_of_day":55499354,"open":62.64,"high":65.76,"low":60.02,"close":65.14,"volume":3802309,"count":37870,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"trade":{"ms_of_day":55499354,"sequence":41911471,"size":100,"condition":0,"price":65.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLST"},"quote":{"ms_of_day":55499359,"bid_size":66,"bid_exchange":29,"bid":11.7,"bid_condition":0,"ask_size":195,"ask_exchange":29,"ask":11.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLST"},"ohlc":{"ms_of_day":55499362,"open":11.78,"high":11.8,"low":11.6,"close":11.71,"volume":24519,"count":542,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLST"},"trade":{"ms_of_day":55499362,"sequence":41911481,"size":200,"condition":0,"price":11.7149,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"quote":{"ms_of_day":55492434,"bid_size":1,"bid_exchange":29,"bid":309.43,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":309.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"ohlc":{"ms_of_day":55499358,"open":346.51,"high":389.38,"low":291.42,"close":309.61,"volume":20142037,"count":370212,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"trade":{"ms_of_day":55499358,"sequence":41911475,"size":1,"condition":115,"price":309.6199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"quote":{"ms_of_day":55495663,"bid_size":250,"bid_exchange":29,"bid":70.31,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":70.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"ohlc":{"ms_of_day":55499357,"open":71.58,"high":72.6,"low":67.38,"close":70.29,"volume":6981542,"count":103797,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"trade":{"ms_of_day":55499357,"sequence":41911474,"size":4,"condition":96,"price":70.2965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55499358,"open":577.24,"high":584.34,"low":516.0,"close":557.98,"volume":11718884,"count":325420,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55499358,"sequence":41911476,"size":100,"condition":0,"price":557.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"quote":{"ms_of_day":55492434,"bid_size":1,"bid_exchange":29,"bid":309.43,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":309.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"ohlc":{"ms_of_day":55499361,"open":346.51,"high":389.38,"low":291.42,"close":309.52,"volume":20142038,"count":370213,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"trade":{"ms_of_day":55499361,"sequence":41911480,"size":1,"condition":115,"price":309.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"quote":{"ms_of_day":55495414,"bid_size":510,"bid_exchange":29,"bid":29.99,"bid_condition":0,"ask_size":326,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"ohlc":{"ms_of_day":55499359,"open":28.11,"high":30.99,"low":27.7,"close":29.99,"volume":17983257,"count":159410,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"trade":{"ms_of_day":55499359,"sequence":41911477,"size":1,"condition":115,"price":29.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55499314,"bid_size":1005,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55499363,"open":71.6,"high":78.37,"low":69.21,"close":70.2,"volume":57525452,"count":608395,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55499363,"sequence":41911484,"size":100,"condition":4,"price":70.2009,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRC"},"quote":{"ms_of_day":55437105,"bid_size":64,"bid_exchange":29,"bid":34.85,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":34.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRC"},"ohlc":{"ms_of_day":55499366,"open":34.01,"high":41.0,"low":30.2,"close":34.89,"volume":4323497,"count":63514,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRC"},"trade":{"ms_of_day":55499366,"sequence":41911487,"size":26,"condition":115,"price":34.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"quote":{"ms_of_day":55497478,"bid_size":215,"bid_exchange":29,"bid":219.77,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":219.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"ohlc":{"ms_of_day":55499368,"open":197.01,"high":221.33,"low":193.7,"close":219.9,"volume":3809945,"count":90112,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"trade":{"ms_of_day":55499368,"sequence":41911489,"size":2,"condition":115,"price":219.9017,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTI"},"quote":{"ms_of_day":55393402,"bid_size":1293,"bid_exchange":29,"bid":1.61,"bid_condition":0,"ask_size":4945,"ask_exchange":29,"ask":1.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTI"},"ohlc":{"ms_of_day":55499366,"open":1.48,"high":1.67,"low":1.44,"close":1.615,"volume":3350913,"count":10701,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTI"},"trade":{"ms_of_day":55499366,"sequence":41911488,"size":80,"condition":115,"price":1.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"quote":{"ms_of_day":55499371,"bid_size":100,"bid_exchange":29,"bid":28.52,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":28.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"ohlc":{"ms_of_day":55499371,"open":26.92,"high":29.0,"low":25.11,"close":28.53,"volume":2803084,"count":43233,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"trade":{"ms_of_day":55499371,"sequence":41911495,"size":1,"condition":115,"price":28.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"quote":{"ms_of_day":55499371,"bid_size":100,"bid_exchange":29,"bid":28.52,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":28.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"ohlc":{"ms_of_day":55499371,"open":26.92,"high":29.0,"low":25.11,"close":28.53,"volume":2803089,"count":43234,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"trade":{"ms_of_day":55499371,"sequence":41911496,"size":5,"condition":115,"price":28.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"quote":{"ms_of_day":55499371,"bid_size":100,"bid_exchange":29,"bid":28.52,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":28.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"ohlc":{"ms_of_day":55499371,"open":26.92,"high":29.0,"low":25.11,"close":28.53,"volume":2803093,"count":43235,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"trade":{"ms_of_day":55499371,"sequence":41911497,"size":4,"condition":115,"price":28.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55496747,"bid_size":32,"bid_exchange":29,"bid":984.66,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55499369,"open":976.78,"high":1024.54,"low":862.96,"close":984.74,"volume":21669369,"count":431198,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55499369,"sequence":41911490,"size":1,"condition":115,"price":984.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"quote":{"ms_of_day":55499371,"bid_size":100,"bid_exchange":29,"bid":28.52,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":28.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"ohlc":{"ms_of_day":55499371,"open":26.92,"high":29.0,"low":25.11,"close":28.53,"volume":2803164,"count":43236,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"trade":{"ms_of_day":55499371,"sequence":41911498,"size":71,"condition":115,"price":28.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"quote":{"ms_of_day":55499371,"bid_size":100,"bid_exchange":29,"bid":28.52,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":28.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"ohlc":{"ms_of_day":55499371,"open":26.92,"high":29.0,"low":25.11,"close":28.53,"volume":2803193,"count":43237,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"trade":{"ms_of_day":55499371,"sequence":41911499,"size":29,"condition":115,"price":28.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBRA"},"quote":{"ms_of_day":55491976,"bid_size":460,"bid_exchange":29,"bid":17.4,"bid_condition":0,"ask_size":419,"ask_exchange":29,"ask":17.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBRA"},"ohlc":{"ms_of_day":55499371,"open":16.75,"high":17.83,"low":16.52,"close":17.4,"volume":13276530,"count":71696,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBRA"},"trade":{"ms_of_day":55499371,"sequence":41911493,"size":5,"condition":115,"price":17.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"quote":{"ms_of_day":55499093,"bid_size":7,"bid_exchange":29,"bid":192.6,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":192.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"ohlc":{"ms_of_day":55499371,"open":191.11,"high":207.28,"low":184.3,"close":192.75,"volume":1937578,"count":50292,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"trade":{"ms_of_day":55499371,"sequence":41911494,"size":2,"condition":115,"price":192.7506,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"quote":{"ms_of_day":55498960,"bid_size":469,"bid_exchange":29,"bid":36.98,"bid_condition":0,"ask_size":572,"ask_exchange":29,"ask":36.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"ohlc":{"ms_of_day":55499373,"open":36.1,"high":37.49,"low":33.83,"close":36.98,"volume":9675378,"count":91725,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"trade":{"ms_of_day":55499373,"sequence":41911502,"size":3,"condition":115,"price":36.9846,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JELD"},"quote":{"ms_of_day":55495174,"bid_size":349,"bid_exchange":29,"bid":6.27,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":6.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JELD"},"ohlc":{"ms_of_day":55499362,"open":5.02,"high":6.305,"low":5.02,"close":6.285,"volume":572351,"count":8840,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JELD"},"trade":{"ms_of_day":55499362,"sequence":41911482,"size":8,"condition":96,"price":6.2852,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JANX"},"quote":{"ms_of_day":55499364,"bid_size":33,"bid_exchange":29,"bid":29.72,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":29.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JANX"},"ohlc":{"ms_of_day":55499364,"open":26.06,"high":33.0,"low":26.06,"close":29.78,"volume":3534284,"count":33759,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JANX"},"trade":{"ms_of_day":55499364,"sequence":41911485,"size":1,"condition":115,"price":29.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"quote":{"ms_of_day":55499247,"bid_size":9,"bid_exchange":29,"bid":19.49,"bid_condition":0,"ask_size":420,"ask_exchange":29,"ask":19.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"ohlc":{"ms_of_day":55499370,"open":19.65,"high":19.77,"low":16.01,"close":19.49,"volume":6443593,"count":72517,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"trade":{"ms_of_day":55499370,"sequence":41911491,"size":1,"condition":115,"price":19.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"quote":{"ms_of_day":55499247,"bid_size":9,"bid_exchange":29,"bid":19.49,"bid_condition":0,"ask_size":420,"ask_exchange":29,"ask":19.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"ohlc":{"ms_of_day":55499370,"open":19.65,"high":19.77,"low":16.01,"close":19.49,"volume":6443594,"count":72518,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"trade":{"ms_of_day":55499370,"sequence":41911492,"size":1,"condition":115,"price":19.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55498377,"bid_size":108,"bid_exchange":29,"bid":69.26,"bid_condition":0,"ask_size":435,"ask_exchange":29,"ask":69.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55499376,"open":72.3,"high":72.96,"low":66.67,"close":69.27,"volume":18101505,"count":172219,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55499376,"sequence":41911505,"size":4,"condition":115,"price":69.27,"exchange":57,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBS"},"quote":{"ms_of_day":55499119,"bid_size":833,"bid_exchange":29,"bid":31.99,"bid_condition":0,"ask_size":1412,"ask_exchange":29,"ask":32.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBS"},"ohlc":{"ms_of_day":55499363,"open":34.13,"high":35.11,"low":31.17,"close":31.99,"volume":11622560,"count":73824,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBS"},"trade":{"ms_of_day":55499363,"sequence":41911483,"size":1,"condition":115,"price":31.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"quote":{"ms_of_day":55499372,"bid_size":102,"bid_exchange":29,"bid":28.52,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":28.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"ohlc":{"ms_of_day":55499372,"open":26.92,"high":29.0,"low":25.11,"close":28.53,"volume":2803194,"count":43238,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"trade":{"ms_of_day":55499372,"sequence":41911500,"size":1,"condition":115,"price":28.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"quote":{"ms_of_day":55499372,"bid_size":102,"bid_exchange":29,"bid":28.52,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":28.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"ohlc":{"ms_of_day":55499372,"open":26.92,"high":29.0,"low":25.11,"close":28.53,"volume":2803195,"count":43239,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"trade":{"ms_of_day":55499372,"sequence":41911501,"size":1,"condition":115,"price":28.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55499007,"bid_size":30,"bid_exchange":29,"bid":157.65,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":157.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55499373,"open":160.5,"high":168.6,"low":145.67,"close":157.73,"volume":7505683,"count":87491,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55499373,"sequence":41911503,"size":20,"condition":115,"price":157.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANGO"},"quote":{"ms_of_day":55497726,"bid_size":421,"bid_exchange":29,"bid":9.91,"bid_condition":0,"ask_size":992,"ask_exchange":29,"ask":9.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANGO"},"ohlc":{"ms_of_day":55499366,"open":9.29,"high":10.21,"low":8.31,"close":9.92,"volume":3725635,"count":33488,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANGO"},"trade":{"ms_of_day":55499366,"sequence":41911486,"size":300,"condition":0,"price":9.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTM"},"quote":{"ms_of_day":55495915,"bid_size":700,"bid_exchange":29,"bid":10.89,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":10.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTM"},"ohlc":{"ms_of_day":55499379,"open":10.68,"high":12.34,"low":9.93,"close":10.905,"volume":4166975,"count":45865,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTM"},"trade":{"ms_of_day":55499379,"sequence":41911507,"size":7,"condition":115,"price":10.9056,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499374,"bid_size":230,"bid_exchange":29,"bid":279.05,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499374,"open":275.25,"high":391.03,"low":168.5,"close":279.11,"volume":581414252,"count":6833898,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499374,"sequence":41911504,"size":4,"condition":115,"price":279.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55499314,"bid_size":210,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":970,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55499379,"open":124.56,"high":149.019,"low":87.514,"close":112.789,"volume":1947822719,"count":10741958,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55499379,"sequence":41911506,"size":1,"condition":115,"price":112.7899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"quote":{"ms_of_day":55499093,"bid_size":7,"bid_exchange":29,"bid":192.6,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":192.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"ohlc":{"ms_of_day":55499379,"open":191.11,"high":207.28,"low":184.3,"close":192.73,"volume":1937678,"count":50293,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"trade":{"ms_of_day":55499379,"sequence":41911508,"size":100,"condition":0,"price":192.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"quote":{"ms_of_day":55495481,"bid_size":140,"bid_exchange":29,"bid":30.34,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":30.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"ohlc":{"ms_of_day":55499382,"open":30.12,"high":30.52,"low":28.71,"close":30.34,"volume":6932501,"count":112746,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"trade":{"ms_of_day":55499382,"sequence":41911509,"size":11,"condition":115,"price":30.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"quote":{"ms_of_day":55498639,"bid_size":91,"bid_exchange":29,"bid":107.21,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":107.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"ohlc":{"ms_of_day":55499388,"open":113.81,"high":124.24,"low":101.76,"close":107.22,"volume":26879173,"count":372770,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"trade":{"ms_of_day":55499388,"sequence":41911532,"size":1,"condition":115,"price":107.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"quote":{"ms_of_day":55495481,"bid_size":140,"bid_exchange":29,"bid":30.34,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":30.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"ohlc":{"ms_of_day":55499382,"open":30.12,"high":30.52,"low":28.71,"close":30.34,"volume":6932511,"count":112747,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"trade":{"ms_of_day":55499382,"sequence":41911511,"size":10,"condition":115,"price":30.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55499017,"bid_size":900,"bid_exchange":29,"bid":25.34,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":25.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55499382,"open":27.9,"high":30.93,"low":23.05,"close":25.34,"volume":82362433,"count":519169,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55499382,"sequence":41911510,"size":100,"condition":0,"price":25.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55499017,"bid_size":900,"bid_exchange":29,"bid":25.34,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":25.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55499382,"open":27.9,"high":30.93,"low":23.05,"close":25.34,"volume":82362533,"count":519170,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55499382,"sequence":41911512,"size":100,"condition":0,"price":25.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"quote":{"ms_of_day":55495377,"bid_size":9657,"bid_exchange":29,"bid":5.33,"bid_condition":0,"ask_size":6887,"ask_exchange":29,"ask":5.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"ohlc":{"ms_of_day":55499383,"open":6.27,"high":6.53,"low":5.23,"close":5.33,"volume":153776763,"count":280738,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"trade":{"ms_of_day":55499383,"sequence":41911522,"size":2,"condition":115,"price":5.3314,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55499382,"bid_size":1023,"bid_exchange":29,"bid":25.34,"bid_condition":0,"ask_size":2143,"ask_exchange":29,"ask":25.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55499382,"open":27.9,"high":30.93,"low":23.05,"close":25.35,"volume":82362633,"count":519171,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55499382,"sequence":41911513,"size":100,"condition":95,"price":25.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55499382,"bid_size":1137,"bid_exchange":29,"bid":25.34,"bid_condition":0,"ask_size":1243,"ask_exchange":29,"ask":25.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55499382,"open":27.9,"high":30.93,"low":23.05,"close":25.34,"volume":82362833,"count":519172,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55499382,"sequence":41911514,"size":200,"condition":0,"price":25.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55499382,"bid_size":1237,"bid_exchange":29,"bid":25.34,"bid_condition":0,"ask_size":1243,"ask_exchange":29,"ask":25.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55499382,"open":27.9,"high":30.93,"low":23.05,"close":25.34,"volume":82362933,"count":519173,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55499382,"sequence":41911515,"size":100,"condition":0,"price":25.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55493559,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55499388,"open":155.67,"high":159.73,"low":148.34,"close":158.81,"volume":14875099,"count":172172,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55499388,"sequence":41911531,"size":100,"condition":0,"price":158.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNNE"},"quote":{"ms_of_day":55495039,"bid_size":101,"bid_exchange":29,"bid":18.86,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":18.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNNE"},"ohlc":{"ms_of_day":55499384,"open":20.02,"high":20.22,"low":18.13,"close":18.87,"volume":921179,"count":20554,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNNE"},"trade":{"ms_of_day":55499384,"sequence":41911530,"size":31,"condition":96,"price":18.8708,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55499382,"bid_size":1237,"bid_exchange":29,"bid":25.34,"bid_condition":0,"ask_size":1243,"ask_exchange":29,"ask":25.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55499383,"open":27.9,"high":30.93,"low":23.05,"close":25.34,"volume":82363033,"count":519174,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55499383,"sequence":41911516,"size":100,"condition":0,"price":25.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55499383,"bid_size":202,"bid_exchange":29,"bid":25.35,"bid_condition":0,"ask_size":1243,"ask_exchange":29,"ask":25.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55499383,"open":27.9,"high":30.93,"low":23.05,"close":25.34,"volume":82363133,"count":519175,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55499383,"sequence":41911517,"size":100,"condition":0,"price":25.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55499383,"bid_size":202,"bid_exchange":29,"bid":25.35,"bid_condition":0,"ask_size":1243,"ask_exchange":29,"ask":25.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55499383,"open":27.9,"high":30.93,"low":23.05,"close":25.34,"volume":82363233,"count":519176,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55499383,"sequence":41911518,"size":100,"condition":0,"price":25.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55499383,"bid_size":202,"bid_exchange":29,"bid":25.35,"bid_condition":0,"ask_size":1243,"ask_exchange":29,"ask":25.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55499383,"open":27.9,"high":30.93,"low":23.05,"close":25.34,"volume":82363333,"count":519177,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55499383,"sequence":41911519,"size":100,"condition":0,"price":25.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55499383,"bid_size":202,"bid_exchange":29,"bid":25.35,"bid_condition":0,"ask_size":1243,"ask_exchange":29,"ask":25.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55499383,"open":27.9,"high":30.93,"low":23.05,"close":25.35,"volume":82363433,"count":519178,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55499383,"sequence":41911520,"size":100,"condition":0,"price":25.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55499254,"bid_size":41,"bid_exchange":29,"bid":10.19,"bid_condition":0,"ask_size":188,"ask_exchange":29,"ask":10.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55499383,"open":12.33,"high":13.1,"low":9.92,"close":10.2,"volume":2687438,"count":30555,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55499383,"sequence":41911521,"size":100,"condition":0,"price":10.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55499383,"bid_size":202,"bid_exchange":29,"bid":25.35,"bid_condition":0,"ask_size":1243,"ask_exchange":29,"ask":25.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55499384,"open":27.9,"high":30.93,"low":23.05,"close":25.35,"volume":82363533,"count":519179,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55499384,"sequence":41911523,"size":100,"condition":0,"price":25.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55499384,"bid_size":373,"bid_exchange":29,"bid":25.35,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":25.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55499384,"open":27.9,"high":30.93,"low":23.05,"close":25.36,"volume":82363976,"count":519180,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55499384,"sequence":41911524,"size":443,"condition":95,"price":25.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55499384,"bid_size":373,"bid_exchange":29,"bid":25.35,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":25.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55499384,"open":27.9,"high":30.93,"low":23.05,"close":25.36,"volume":82364376,"count":519181,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55499384,"sequence":41911525,"size":400,"condition":95,"price":25.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55499384,"bid_size":373,"bid_exchange":29,"bid":25.35,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":25.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55499384,"open":27.9,"high":30.93,"low":23.05,"close":25.36,"volume":82364476,"count":519182,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55499384,"sequence":41911526,"size":100,"condition":95,"price":25.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55499384,"bid_size":373,"bid_exchange":29,"bid":25.35,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":25.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55499384,"open":27.9,"high":30.93,"low":23.05,"close":25.36,"volume":82364576,"count":519183,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55499384,"sequence":41911527,"size":100,"condition":95,"price":25.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55499384,"bid_size":373,"bid_exchange":29,"bid":25.35,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":25.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55499384,"open":27.9,"high":30.93,"low":23.05,"close":25.36,"volume":82364676,"count":519184,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55499384,"sequence":41911528,"size":100,"condition":95,"price":25.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55499384,"bid_size":373,"bid_exchange":29,"bid":25.35,"bid_condition":0,"ask_size":751,"ask_exchange":29,"ask":25.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55499384,"open":27.9,"high":30.93,"low":23.05,"close":25.36,"volume":82364776,"count":519185,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55499384,"sequence":41911529,"size":100,"condition":95,"price":25.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55492845,"bid_size":611,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":1529,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55499392,"open":7.79,"high":9.58,"low":7.08,"close":8.46,"volume":2209956,"count":25408,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55499392,"sequence":41911539,"size":8,"condition":115,"price":8.4602,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55499393,"open":438.56,"high":460.41,"low":382.45,"close":397.23,"volume":25025460,"count":387432,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55499393,"sequence":41911540,"size":19,"condition":115,"price":397.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUM"},"quote":{"ms_of_day":55498909,"bid_size":349,"bid_exchange":29,"bid":157.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":157.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUM"},"ohlc":{"ms_of_day":55499400,"open":159.37,"high":162.0,"low":155.03,"close":157.33,"volume":2835195,"count":46953,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUM"},"trade":{"ms_of_day":55499400,"sequence":41911545,"size":50,"condition":115,"price":157.3362,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASM"},"quote":{"ms_of_day":55381562,"bid_size":565,"bid_exchange":29,"bid":1.97,"bid_condition":0,"ask_size":5800,"ask_exchange":29,"ask":1.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASM"},"ohlc":{"ms_of_day":55499397,"open":1.25,"high":1.98,"low":1.25,"close":1.97,"volume":10737137,"count":12913,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASM"},"trade":{"ms_of_day":55499397,"sequence":41911542,"size":300,"condition":0,"price":1.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55495456,"bid_size":62,"bid_exchange":29,"bid":126.9,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":126.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55499390,"open":121.3,"high":136.39,"low":118.81,"close":126.86,"volume":14480383,"count":261937,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55499390,"sequence":41911534,"size":1,"condition":115,"price":126.8699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55499386,"bid_size":100,"bid_exchange":29,"bid":25.36,"bid_condition":0,"ask_size":351,"ask_exchange":29,"ask":25.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55499389,"open":27.9,"high":30.93,"low":23.05,"close":25.34,"volume":82365076,"count":519186,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55499389,"sequence":41911533,"size":300,"condition":0,"price":25.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"quote":{"ms_of_day":55499278,"bid_size":584,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":247,"ask_exchange":29,"ask":34.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"ohlc":{"ms_of_day":55499391,"open":29.7,"high":35.25,"low":28.54,"close":34.145,"volume":49095497,"count":275815,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"trade":{"ms_of_day":55499391,"sequence":41911536,"size":37,"condition":115,"price":34.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55498933,"bid_size":73,"bid_exchange":29,"bid":202.64,"bid_condition":0,"ask_size":465,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55499392,"open":201.99,"high":228.656,"low":186.584,"close":202.597,"volume":129842094,"count":1577405,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55499392,"sequence":41911537,"size":1,"condition":115,"price":202.5973,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55499390,"bid_size":200,"bid_exchange":29,"bid":25.36,"bid_condition":0,"ask_size":451,"ask_exchange":29,"ask":25.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55499390,"open":27.9,"high":30.93,"low":23.05,"close":25.34,"volume":82365276,"count":519187,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55499390,"sequence":41911535,"size":200,"condition":0,"price":25.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55499390,"bid_size":200,"bid_exchange":29,"bid":25.36,"bid_condition":0,"ask_size":451,"ask_exchange":29,"ask":25.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55499392,"open":27.9,"high":30.93,"low":23.05,"close":25.34,"volume":82365476,"count":519188,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55499392,"sequence":41911538,"size":200,"condition":0,"price":25.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55499308,"bid_size":30,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55499393,"open":53.0,"high":65.07,"low":46.56,"close":48.97,"volume":9592542,"count":136773,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55499393,"sequence":41911541,"size":61,"condition":115,"price":48.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"quote":{"ms_of_day":55499320,"bid_size":381,"bid_exchange":29,"bid":11.84,"bid_condition":0,"ask_size":1045,"ask_exchange":29,"ask":11.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"ohlc":{"ms_of_day":55499398,"open":11.68,"high":12.99,"low":11.56,"close":11.84,"volume":3314961,"count":24510,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"trade":{"ms_of_day":55499398,"sequence":41911543,"size":1,"condition":115,"price":11.8447,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIO"},"quote":{"ms_of_day":55491771,"bid_size":189,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":5.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIO"},"ohlc":{"ms_of_day":55499401,"open":5.03,"high":5.33,"low":4.66,"close":5.2,"volume":365716,"count":5105,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIO"},"trade":{"ms_of_day":55499401,"sequence":41911549,"size":1,"condition":115,"price":5.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"quote":{"ms_of_day":55499315,"bid_size":874,"bid_exchange":29,"bid":20.94,"bid_condition":0,"ask_size":550,"ask_exchange":29,"ask":20.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"ohlc":{"ms_of_day":55499399,"open":23.23,"high":24.05,"low":18.08,"close":20.92,"volume":140439747,"count":629291,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"trade":{"ms_of_day":55499399,"sequence":41911544,"size":7,"condition":96,"price":20.9292,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIO"},"quote":{"ms_of_day":55491771,"bid_size":189,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":5.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIO"},"ohlc":{"ms_of_day":55499401,"open":5.03,"high":5.33,"low":4.66,"close":5.2,"volume":365717,"count":5106,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIO"},"trade":{"ms_of_day":55499401,"sequence":41911550,"size":1,"condition":115,"price":5.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"quote":{"ms_of_day":55499208,"bid_size":396,"bid_exchange":29,"bid":16.21,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":16.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"ohlc":{"ms_of_day":55499405,"open":17.75,"high":18.18,"low":15.6,"close":16.21,"volume":5559805,"count":55329,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"trade":{"ms_of_day":55499405,"sequence":41911552,"size":100,"condition":0,"price":16.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499374,"bid_size":230,"bid_exchange":29,"bid":279.05,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499408,"open":275.25,"high":391.03,"low":168.5,"close":278.92,"volume":581414752,"count":6833899,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499408,"sequence":41911556,"size":500,"condition":0,"price":278.9285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"quote":{"ms_of_day":55498424,"bid_size":200,"bid_exchange":29,"bid":60.41,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":60.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"ohlc":{"ms_of_day":55499408,"open":62.45,"high":62.64,"low":60.13,"close":60.48,"volume":1191769,"count":4443,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"trade":{"ms_of_day":55499408,"sequence":41911560,"size":619,"condition":0,"price":60.484,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"quote":{"ms_of_day":55498335,"bid_size":51900,"bid_exchange":29,"bid":9.85,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":9.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"ohlc":{"ms_of_day":55499407,"open":10.38,"high":10.89,"low":9.835,"close":9.857,"volume":4219560,"count":7363,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"trade":{"ms_of_day":55499407,"sequence":41911554,"size":1267,"condition":0,"price":9.8571,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOVA"},"quote":{"ms_of_day":55499400,"bid_size":7922,"bid_exchange":29,"bid":3.63,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":3.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOVA"},"ohlc":{"ms_of_day":55499400,"open":4.0,"high":4.18,"low":3.33,"close":3.63,"volume":61751791,"count":171936,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOVA"},"trade":{"ms_of_day":55499400,"sequence":41911546,"size":400,"condition":0,"price":3.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMG"},"quote":{"ms_of_day":55490117,"bid_size":11,"bid_exchange":29,"bid":57.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":57.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMG"},"ohlc":{"ms_of_day":55499408,"open":60.23,"high":60.49,"low":56.5,"close":57.35,"volume":611485,"count":16550,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMG"},"trade":{"ms_of_day":55499408,"sequence":41911562,"size":11,"condition":115,"price":57.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"quote":{"ms_of_day":55498583,"bid_size":150,"bid_exchange":29,"bid":18.95,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":18.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"ohlc":{"ms_of_day":55499408,"open":19.53,"high":19.56,"low":18.92,"close":18.96,"volume":260526,"count":838,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTAB"},"trade":{"ms_of_day":55499408,"sequence":41911561,"size":793,"condition":0,"price":18.9647,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"quote":{"ms_of_day":55416021,"bid_size":30,"bid_exchange":29,"bid":39.21,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":39.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"ohlc":{"ms_of_day":55499408,"open":40.84,"high":40.96,"low":38.32,"close":39.26,"volume":36705,"count":254,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"trade":{"ms_of_day":55499408,"sequence":41911558,"size":381,"condition":0,"price":39.2618,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"quote":{"ms_of_day":55498335,"bid_size":51900,"bid_exchange":29,"bid":9.85,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":9.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"ohlc":{"ms_of_day":55499408,"open":10.38,"high":10.89,"low":9.835,"close":9.857,"volume":4220067,"count":7364,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOVZ"},"trade":{"ms_of_day":55499408,"sequence":41911559,"size":507,"condition":0,"price":9.8571,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55498566,"bid_size":9,"bid_exchange":29,"bid":120.37,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":120.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55499412,"open":106.1,"high":141.92,"low":106.1,"close":120.44,"volume":28887042,"count":403497,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55499412,"sequence":41911569,"size":10,"condition":115,"price":120.4404,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"quote":{"ms_of_day":55416021,"bid_size":30,"bid_exchange":29,"bid":39.21,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":39.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"ohlc":{"ms_of_day":55499408,"open":40.84,"high":40.96,"low":38.32,"close":39.26,"volume":36764,"count":255,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"trade":{"ms_of_day":55499408,"sequence":41911565,"size":59,"condition":115,"price":39.2617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"quote":{"ms_of_day":55416021,"bid_size":30,"bid_exchange":29,"bid":39.21,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":39.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"ohlc":{"ms_of_day":55499408,"open":40.84,"high":40.96,"low":38.32,"close":39.26,"volume":36864,"count":256,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGMT"},"trade":{"ms_of_day":55499408,"sequence":41911566,"size":100,"condition":0,"price":39.2619,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"quote":{"ms_of_day":55499208,"bid_size":396,"bid_exchange":29,"bid":16.21,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":16.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"ohlc":{"ms_of_day":55499413,"open":17.75,"high":18.18,"low":15.6,"close":16.21,"volume":5559905,"count":55330,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"trade":{"ms_of_day":55499413,"sequence":41911570,"size":100,"condition":0,"price":16.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POOL"},"quote":{"ms_of_day":55499393,"bid_size":40,"bid_exchange":29,"bid":323.98,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":324.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POOL"},"ohlc":{"ms_of_day":55499400,"open":342.46,"high":352.0,"low":320.14,"close":324.18,"volume":1864982,"count":63317,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POOL"},"trade":{"ms_of_day":55499400,"sequence":41911547,"size":4,"condition":115,"price":324.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOVA"},"quote":{"ms_of_day":55499400,"bid_size":8322,"bid_exchange":29,"bid":3.63,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":3.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOVA"},"ohlc":{"ms_of_day":55499400,"open":4.0,"high":4.18,"low":3.33,"close":3.63,"volume":61751811,"count":171937,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOVA"},"trade":{"ms_of_day":55499400,"sequence":41911548,"size":20,"condition":96,"price":3.6359,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55499388,"bid_size":335,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55499402,"open":44.62,"high":50.36,"low":35.91,"close":44.7,"volume":199535927,"count":983601,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55499402,"sequence":41911551,"size":3,"condition":115,"price":44.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUM"},"quote":{"ms_of_day":55499315,"bid_size":60,"bid_exchange":29,"bid":206.27,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":206.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUM"},"ohlc":{"ms_of_day":55499407,"open":211.5,"high":227.08,"low":194.55,"close":206.314,"volume":9792317,"count":58570,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUM"},"trade":{"ms_of_day":55499407,"sequence":41911553,"size":18,"condition":115,"price":206.3149,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFL"},"quote":{"ms_of_day":55498635,"bid_size":562,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":710,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFL"},"ohlc":{"ms_of_day":55499407,"open":8.26,"high":8.66,"low":8.06,"close":8.2,"volume":2693778,"count":27524,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFL"},"trade":{"ms_of_day":55499407,"sequence":41911555,"size":23,"condition":115,"price":8.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"quote":{"ms_of_day":55495051,"bid_size":99,"bid_exchange":29,"bid":111.57,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":111.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"ohlc":{"ms_of_day":55499408,"open":123.86,"high":125.0,"low":108.48,"close":111.59,"volume":9185804,"count":144822,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"trade":{"ms_of_day":55499408,"sequence":41911557,"size":11,"condition":115,"price":111.5989,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"quote":{"ms_of_day":55492434,"bid_size":1,"bid_exchange":29,"bid":309.43,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":309.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"ohlc":{"ms_of_day":55499408,"open":346.51,"high":389.38,"low":291.42,"close":309.5,"volume":20142307,"count":370214,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"trade":{"ms_of_day":55499408,"sequence":41911563,"size":269,"condition":0,"price":309.5084,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"quote":{"ms_of_day":55492434,"bid_size":1,"bid_exchange":29,"bid":309.43,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":309.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"ohlc":{"ms_of_day":55499408,"open":346.51,"high":389.38,"low":291.42,"close":309.43,"volume":20142953,"count":370215,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"trade":{"ms_of_day":55499408,"sequence":41911564,"size":646,"condition":0,"price":309.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"quote":{"ms_of_day":55498635,"bid_size":3287,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":9823,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"ohlc":{"ms_of_day":55499412,"open":4.43,"high":4.75,"low":4.17,"close":4.59,"volume":38765797,"count":124638,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"trade":{"ms_of_day":55499412,"sequence":41911567,"size":53,"condition":115,"price":4.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"quote":{"ms_of_day":55498636,"bid_size":1022,"bid_exchange":29,"bid":8.13,"bid_condition":0,"ask_size":661,"ask_exchange":29,"ask":8.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"ohlc":{"ms_of_day":55499414,"open":8.78,"high":8.9,"low":7.44,"close":8.13,"volume":16705240,"count":87711,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"trade":{"ms_of_day":55499414,"sequence":41911571,"size":50,"condition":115,"price":8.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"quote":{"ms_of_day":55498635,"bid_size":3287,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":9823,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"ohlc":{"ms_of_day":55499412,"open":4.43,"high":4.75,"low":4.17,"close":4.595,"volume":38765799,"count":124639,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"trade":{"ms_of_day":55499412,"sequence":41911568,"size":2,"condition":115,"price":4.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"quote":{"ms_of_day":55499208,"bid_size":396,"bid_exchange":29,"bid":16.21,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":16.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"ohlc":{"ms_of_day":55499414,"open":17.75,"high":18.18,"low":15.6,"close":16.21,"volume":5560005,"count":55331,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"trade":{"ms_of_day":55499414,"sequence":41911572,"size":100,"condition":0,"price":16.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"quote":{"ms_of_day":55497053,"bid_size":322,"bid_exchange":29,"bid":70.94,"bid_condition":0,"ask_size":471,"ask_exchange":29,"ask":70.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"ohlc":{"ms_of_day":55499415,"open":73.5,"high":76.97,"low":69.85,"close":70.95,"volume":5782581,"count":77368,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"trade":{"ms_of_day":55499415,"sequence":41911574,"size":5,"condition":115,"price":70.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEP"},"quote":{"ms_of_day":55478219,"bid_size":80,"bid_exchange":29,"bid":54.39,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":54.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEP"},"ohlc":{"ms_of_day":55499417,"open":50.75,"high":57.1,"low":50.32,"close":54.42,"volume":2491490,"count":37062,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEP"},"trade":{"ms_of_day":55499417,"sequence":41911576,"size":20,"condition":115,"price":54.4249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTTR"},"quote":{"ms_of_day":55478219,"bid_size":138,"bid_exchange":29,"bid":80.5,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":80.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTTR"},"ohlc":{"ms_of_day":55499421,"open":79.63,"high":84.0,"low":78.22,"close":80.55,"volume":626474,"count":18763,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTTR"},"trade":{"ms_of_day":55499421,"sequence":41911582,"size":1,"condition":115,"price":80.5536,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"quote":{"ms_of_day":55492022,"bid_size":8,"bid_exchange":29,"bid":24.1,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":24.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"ohlc":{"ms_of_day":55499418,"open":34.59,"high":35.67,"low":23.63,"close":24.1091,"volume":22496916,"count":171414,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"trade":{"ms_of_day":55499418,"sequence":41911577,"size":30,"condition":115,"price":24.1091,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTI"},"quote":{"ms_of_day":55393402,"bid_size":1293,"bid_exchange":29,"bid":1.61,"bid_condition":0,"ask_size":4945,"ask_exchange":29,"ask":1.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTI"},"ohlc":{"ms_of_day":55499414,"open":1.48,"high":1.67,"low":1.44,"close":1.615,"volume":3351133,"count":10702,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTI"},"trade":{"ms_of_day":55499414,"sequence":41911573,"size":220,"condition":0,"price":1.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KALV"},"quote":{"ms_of_day":55499361,"bid_size":82,"bid_exchange":29,"bid":12.32,"bid_condition":0,"ask_size":416,"ask_exchange":29,"ask":12.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KALV"},"ohlc":{"ms_of_day":55499419,"open":11.0,"high":12.78,"low":10.07,"close":12.32,"volume":1535022,"count":16133,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KALV"},"trade":{"ms_of_day":55499419,"sequence":41911578,"size":100,"condition":4,"price":12.327,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"quote":{"ms_of_day":55488721,"bid_size":7,"bid_exchange":29,"bid":51.61,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":51.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"ohlc":{"ms_of_day":55499420,"open":46.17,"high":53.2,"low":44.34,"close":51.6,"volume":3821409,"count":66549,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"trade":{"ms_of_day":55499420,"sequence":41911579,"size":61,"condition":115,"price":51.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55499406,"bid_size":40,"bid_exchange":29,"bid":110.94,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55499415,"open":119.0,"high":120.99,"low":110.42,"close":110.95,"volume":13239693,"count":231157,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55499415,"sequence":41911575,"size":100,"condition":0,"price":110.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55499408,"bid_size":210,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":970,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55499421,"open":124.56,"high":149.019,"low":87.514,"close":112.788,"volume":1947822720,"count":10741959,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55499421,"sequence":41911580,"size":1,"condition":115,"price":112.788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLK"},"quote":{"ms_of_day":55245981,"bid_size":200,"bid_exchange":29,"bid":0.2322,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.2356,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLK"},"ohlc":{"ms_of_day":55499421,"open":0.2586,"high":0.2788,"low":0.23,"close":0.2323,"volume":2142124,"count":5583,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLK"},"trade":{"ms_of_day":55499421,"sequence":41911581,"size":35,"condition":115,"price":0.2323,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBSI"},"quote":{"ms_of_day":55498048,"bid_size":381,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBSI"},"ohlc":{"ms_of_day":55499426,"open":36.42,"high":36.83,"low":33.77,"close":35.05,"volume":4752378,"count":74490,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBSI"},"trade":{"ms_of_day":55499426,"sequence":41911586,"size":4,"condition":115,"price":35.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499430,"bid_size":230,"bid_exchange":29,"bid":279.05,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499430,"open":275.25,"high":391.03,"low":168.5,"close":279.11,"volume":581414754,"count":6833900,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499430,"sequence":41911588,"size":2,"condition":115,"price":279.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"quote":{"ms_of_day":55499422,"bid_size":131,"bid_exchange":29,"bid":51.6,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":51.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"ohlc":{"ms_of_day":55499422,"open":46.17,"high":53.2,"low":44.34,"close":51.61,"volume":3821416,"count":66550,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"trade":{"ms_of_day":55499422,"sequence":41911583,"size":7,"condition":115,"price":51.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"quote":{"ms_of_day":55486803,"bid_size":3,"bid_exchange":29,"bid":29.11,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":29.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"ohlc":{"ms_of_day":55499429,"open":28.75,"high":29.79,"low":27.77,"close":29.09,"volume":7010637,"count":53765,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"trade":{"ms_of_day":55499429,"sequence":41911587,"size":8,"condition":115,"price":29.0918,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"quote":{"ms_of_day":55496722,"bid_size":145,"bid_exchange":29,"bid":65.55,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":65.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"ohlc":{"ms_of_day":55499422,"open":71.33,"high":72.35,"low":59.85,"close":65.549,"volume":6449976,"count":85469,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"trade":{"ms_of_day":55499422,"sequence":41911584,"size":8,"condition":115,"price":65.5493,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"quote":{"ms_of_day":55499430,"bid_size":3,"bid_exchange":29,"bid":29.11,"bid_condition":0,"ask_size":316,"ask_exchange":29,"ask":29.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"ohlc":{"ms_of_day":55499430,"open":28.75,"high":29.79,"low":27.77,"close":29.11,"volume":7010646,"count":53766,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"trade":{"ms_of_day":55499430,"sequence":41911589,"size":9,"condition":115,"price":29.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"quote":{"ms_of_day":55499430,"bid_size":3,"bid_exchange":29,"bid":29.11,"bid_condition":0,"ask_size":316,"ask_exchange":29,"ask":29.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"ohlc":{"ms_of_day":55499431,"open":28.75,"high":29.79,"low":27.77,"close":29.11,"volume":7010665,"count":53767,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"trade":{"ms_of_day":55499431,"sequence":41911590,"size":19,"condition":115,"price":29.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"quote":{"ms_of_day":55496722,"bid_size":145,"bid_exchange":29,"bid":65.55,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":65.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"ohlc":{"ms_of_day":55499424,"open":71.33,"high":72.35,"low":59.85,"close":65.57,"volume":6449978,"count":85470,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"trade":{"ms_of_day":55499424,"sequence":41911585,"size":2,"condition":115,"price":65.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55499432,"bid_size":97,"bid_exchange":29,"bid":392.16,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55499432,"open":396.67,"high":422.54,"low":362.97,"close":392.18,"volume":111081870,"count":1560144,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55499432,"sequence":41911592,"size":10,"condition":115,"price":392.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55499433,"bid_size":157,"bid_exchange":29,"bid":392.16,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55499433,"open":396.67,"high":422.54,"low":362.97,"close":392.18,"volume":111081873,"count":1560145,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55499433,"sequence":41911593,"size":3,"condition":115,"price":392.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499431,"bid_size":41038,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":13003,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499437,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697784447,"count":1313780,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499437,"sequence":41911595,"size":4300,"condition":0,"price":11.071,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499438,"bid_size":40038,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":13003,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499438,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697813847,"count":1313781,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499438,"sequence":41911596,"size":29400,"condition":0,"price":11.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499439,"bid_size":28438,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":13003,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499439,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697843247,"count":1313782,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499439,"sequence":41911599,"size":29400,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499440,"bid_size":26538,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":13003,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499440,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697845647,"count":1313783,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499440,"sequence":41911600,"size":2400,"condition":0,"price":11.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499440,"bid_size":26538,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":13003,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499440,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697845947,"count":1313784,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499440,"sequence":41911601,"size":300,"condition":0,"price":11.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499440,"bid_size":26538,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":13003,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499440,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697846247,"count":1313785,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499440,"sequence":41911602,"size":300,"condition":0,"price":11.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499440,"bid_size":26538,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":13203,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499440,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697846547,"count":1313786,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499440,"sequence":41911603,"size":300,"condition":0,"price":11.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499440,"bid_size":26538,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":13203,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499440,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697846947,"count":1313787,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499440,"sequence":41911604,"size":400,"condition":0,"price":11.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499440,"bid_size":45,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499440,"open":275.25,"high":391.03,"low":168.5,"close":279.06,"volume":581414854,"count":6833901,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499440,"sequence":41911605,"size":100,"condition":95,"price":279.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499440,"bid_size":45,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499440,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581415054,"count":6833902,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499440,"sequence":41911606,"size":200,"condition":95,"price":279.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499440,"bid_size":45,"bid_exchange":29,"bid":279.04,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499440,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581415064,"count":6833903,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499440,"sequence":41911607,"size":10,"condition":115,"price":279.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499440,"bid_size":24137,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":13203,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499440,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697847247,"count":1313788,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499440,"sequence":41911608,"size":300,"condition":0,"price":11.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499440,"bid_size":24137,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":13203,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499440,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697848047,"count":1313789,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499440,"sequence":41911609,"size":800,"condition":0,"price":11.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499440,"bid_size":24137,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":13203,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499440,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697848147,"count":1313790,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499440,"sequence":41911610,"size":100,"condition":0,"price":11.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499440,"bid_size":16837,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":13203,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499440,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697849247,"count":1313791,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499440,"sequence":41911611,"size":1100,"condition":0,"price":11.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499440,"bid_size":16837,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":13203,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499440,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697849547,"count":1313792,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499440,"sequence":41911612,"size":300,"condition":0,"price":11.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499440,"bid_size":16837,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":13203,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499440,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697849847,"count":1313793,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499440,"sequence":41911613,"size":300,"condition":0,"price":11.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499440,"bid_size":16237,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":13203,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499440,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697850147,"count":1313794,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499440,"sequence":41911614,"size":300,"condition":0,"price":11.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499440,"bid_size":16237,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":15603,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499440,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697864447,"count":1313795,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499440,"sequence":41911615,"size":14300,"condition":0,"price":11.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499440,"bid_size":16237,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":15603,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499440,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697865247,"count":1313796,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499440,"sequence":41911616,"size":800,"condition":0,"price":11.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499440,"bid_size":16237,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":15603,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499440,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697866047,"count":1313797,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499440,"sequence":41911617,"size":800,"condition":0,"price":11.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499440,"bid_size":16237,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":15603,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499440,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697866447,"count":1313798,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499440,"sequence":41911618,"size":400,"condition":0,"price":11.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499440,"bid_size":16237,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":15603,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499440,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697866547,"count":1313799,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499440,"sequence":41911619,"size":100,"condition":0,"price":11.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499440,"bid_size":16137,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":15603,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499440,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697867347,"count":1313800,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499440,"sequence":41911620,"size":800,"condition":0,"price":11.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499441,"bid_size":16037,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":15603,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499441,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697869747,"count":1313801,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499441,"sequence":41911621,"size":2400,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499441,"bid_size":16037,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":15603,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499441,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697870047,"count":1313802,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499441,"sequence":41911622,"size":300,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499440,"bid_size":60,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499441,"open":275.25,"high":391.03,"low":168.5,"close":279.02,"volume":581415156,"count":6833904,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499441,"sequence":41911623,"size":92,"condition":115,"price":279.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499441,"bid_size":8000,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":27703,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499442,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697870347,"count":1313803,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499442,"sequence":41911624,"size":300,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499442,"bid_size":300,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":29503,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499442,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697870647,"count":1313804,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499442,"sequence":41911626,"size":300,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499442,"bid_size":38888,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":27003,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499442,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697871047,"count":1313805,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499442,"sequence":41911627,"size":400,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"quote":{"ms_of_day":55498661,"bid_size":15502,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6800,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"ohlc":{"ms_of_day":55499442,"open":4.77,"high":5.04,"low":2.85,"close":3.128,"volume":190733952,"count":367031,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"trade":{"ms_of_day":55499442,"sequence":41911628,"size":4000,"condition":0,"price":3.1282,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"quote":{"ms_of_day":55491267,"bid_size":632,"bid_exchange":29,"bid":8.25,"bid_condition":0,"ask_size":997,"ask_exchange":29,"ask":8.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"ohlc":{"ms_of_day":55499442,"open":7.74,"high":8.45,"low":7.37,"close":8.25,"volume":4338778,"count":37057,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"trade":{"ms_of_day":55499442,"sequence":41911629,"size":1,"condition":115,"price":8.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499442,"bid_size":38888,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":27003,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499442,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697871147,"count":1313806,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499442,"sequence":41911630,"size":100,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499442,"bid_size":38888,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":27003,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499443,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697871247,"count":1313807,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499443,"sequence":41911632,"size":100,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499443,"bid_size":38588,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":23703,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499443,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697872047,"count":1313808,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499443,"sequence":41911633,"size":800,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499443,"bid_size":36788,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":43703,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499443,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697873147,"count":1313809,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499443,"sequence":41911635,"size":1100,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499443,"bid_size":36788,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":43703,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499443,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697873447,"count":1313810,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499443,"sequence":41911636,"size":300,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"quote":{"ms_of_day":55491267,"bid_size":632,"bid_exchange":29,"bid":8.25,"bid_condition":0,"ask_size":997,"ask_exchange":29,"ask":8.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"ohlc":{"ms_of_day":55499443,"open":7.74,"high":8.45,"low":7.37,"close":8.25,"volume":4338781,"count":37058,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"trade":{"ms_of_day":55499443,"sequence":41911637,"size":3,"condition":115,"price":8.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499444,"bid_size":36788,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":7700,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499444,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697873747,"count":1313811,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499444,"sequence":41911638,"size":300,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"quote":{"ms_of_day":55499436,"bid_size":14,"bid_exchange":29,"bid":103.5,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":103.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"ohlc":{"ms_of_day":55499436,"open":103.12,"high":111.04,"low":95.34,"close":103.51,"volume":13796620,"count":168221,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"trade":{"ms_of_day":55499436,"sequence":41911594,"size":25,"condition":115,"price":103.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55499268,"bid_size":504,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":86.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55499438,"open":95.48,"high":97.69,"low":84.56,"close":86.04,"volume":53470226,"count":554645,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55499438,"sequence":41911597,"size":3,"condition":115,"price":86.0436,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"quote":{"ms_of_day":55499430,"bid_size":3,"bid_exchange":29,"bid":29.11,"bid_condition":0,"ask_size":316,"ask_exchange":29,"ask":29.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"ohlc":{"ms_of_day":55499432,"open":28.75,"high":29.79,"low":27.77,"close":29.11,"volume":7010683,"count":53768,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"trade":{"ms_of_day":55499432,"sequence":41911591,"size":18,"condition":115,"price":29.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55499268,"bid_size":504,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":86.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55499439,"open":95.48,"high":97.69,"low":84.56,"close":86.04,"volume":53470227,"count":554646,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55499439,"sequence":41911598,"size":1,"condition":96,"price":86.0436,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCS"},"quote":{"ms_of_day":55498635,"bid_size":2496,"bid_exchange":29,"bid":15.96,"bid_condition":0,"ask_size":6648,"ask_exchange":29,"ask":15.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCS"},"ohlc":{"ms_of_day":55499442,"open":15.54,"high":16.07,"low":14.9,"close":15.96,"volume":25286526,"count":47664,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCS"},"trade":{"ms_of_day":55499442,"sequence":41911625,"size":11,"condition":115,"price":15.9617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TK"},"quote":{"ms_of_day":55498269,"bid_size":720,"bid_exchange":29,"bid":6.65,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":6.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TK"},"ohlc":{"ms_of_day":55499442,"open":6.0,"high":6.805,"low":6.0,"close":6.655,"volume":1206840,"count":19026,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TK"},"trade":{"ms_of_day":55499442,"sequence":41911631,"size":3,"condition":115,"price":6.6553,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55497689,"bid_size":100,"bid_exchange":29,"bid":0.7182,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55499444,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7187,"volume":175736844,"count":120911,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55499444,"sequence":41911639,"size":9000,"condition":0,"price":0.7187,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499444,"bid_size":43888,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":11100,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499444,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697888047,"count":1313812,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499444,"sequence":41911640,"size":14300,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"quote":{"ms_of_day":55497623,"bid_size":2432,"bid_exchange":29,"bid":6.52,"bid_condition":0,"ask_size":3863,"ask_exchange":29,"ask":6.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"ohlc":{"ms_of_day":55499443,"open":7.86,"high":8.16,"low":6.29,"close":6.52,"volume":52079909,"count":170623,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"trade":{"ms_of_day":55499443,"sequence":41911634,"size":100,"condition":0,"price":6.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499444,"bid_size":43888,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":11100,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499444,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697888347,"count":1313813,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499444,"sequence":41911641,"size":300,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499444,"bid_size":43888,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":11100,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499444,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697888647,"count":1313814,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499444,"sequence":41911642,"size":300,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499444,"bid_size":43888,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":11100,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499445,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697889447,"count":1313815,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499445,"sequence":41911643,"size":800,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499444,"bid_size":43888,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":11100,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499445,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697890247,"count":1313816,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499445,"sequence":41911644,"size":800,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499444,"bid_size":43888,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":11100,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499445,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697890647,"count":1313817,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499445,"sequence":41911645,"size":400,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499444,"bid_size":43888,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":11100,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499445,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697891447,"count":1313818,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499445,"sequence":41911646,"size":800,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499444,"bid_size":43888,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":11100,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499446,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697893447,"count":1313819,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499446,"sequence":41911647,"size":2000,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499444,"bid_size":43888,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":11100,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499446,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697893453,"count":1313820,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499446,"sequence":41911648,"size":6,"condition":115,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499444,"bid_size":43888,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":11100,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499446,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697902253,"count":1313821,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499446,"sequence":41911649,"size":8800,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499446,"bid_size":25,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":279.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499446,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581415176,"count":6833905,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499446,"sequence":41911650,"size":20,"condition":115,"price":278.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RADX"},"quote":{"ms_of_day":55369023,"bid_size":1,"bid_exchange":29,"bid":5.38,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":6.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RADX"},"ohlc":{"ms_of_day":55499447,"open":6.41,"high":7.39,"low":5.17,"close":5.55,"volume":100713,"count":1067,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RADX"},"trade":{"ms_of_day":55499447,"sequence":41911655,"size":100,"condition":0,"price":5.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499446,"bid_size":25,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":279.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499446,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581415201,"count":6833906,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499446,"sequence":41911651,"size":25,"condition":115,"price":278.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499446,"bid_size":25,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":279.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499446,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581415226,"count":6833907,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499446,"sequence":41911652,"size":25,"condition":115,"price":278.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"quote":{"ms_of_day":55496005,"bid_size":1040,"bid_exchange":29,"bid":41.79,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":41.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"ohlc":{"ms_of_day":55499449,"open":43.79,"high":43.8,"low":36.9,"close":41.8,"volume":14375890,"count":115032,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"trade":{"ms_of_day":55499449,"sequence":41911658,"size":11,"condition":115,"price":41.8042,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499446,"bid_size":43719,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":11100,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499446,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697904153,"count":1313822,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499446,"sequence":41911653,"size":1900,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499446,"bid_size":43719,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":11100,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499446,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697905353,"count":1313823,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499446,"sequence":41911654,"size":1200,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499447,"bid_size":43719,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":13900,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499447,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697906834,"count":1313824,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499447,"sequence":41911656,"size":1481,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTM"},"quote":{"ms_of_day":55497699,"bid_size":31,"bid_exchange":29,"bid":97.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":97.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTM"},"ohlc":{"ms_of_day":55499448,"open":91.75,"high":102.0,"low":89.3,"close":97.45,"volume":4530299,"count":86677,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTM"},"trade":{"ms_of_day":55499448,"sequence":41911657,"size":1,"condition":115,"price":97.4588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55499451,"open":2.74,"high":3.26,"low":2.56,"close":3.148,"volume":159341822,"count":113252,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55499451,"sequence":41911659,"size":1857,"condition":0,"price":3.1481,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499450,"bid_size":33019,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":13900,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499451,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697909234,"count":1313825,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499451,"sequence":41911661,"size":2400,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499450,"bid_size":33019,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":13900,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499451,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697909634,"count":1313826,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499451,"sequence":41911662,"size":400,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"quote":{"ms_of_day":55484275,"bid_size":201,"bid_exchange":29,"bid":0.1688,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"ohlc":{"ms_of_day":55499451,"open":0.27,"high":0.27,"low":0.156,"close":0.1694,"volume":10104450,"count":32658,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"trade":{"ms_of_day":55499451,"sequence":41911660,"size":1,"condition":115,"price":0.1694,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496892,"bid_size":100,"bid_exchange":29,"bid":17.36,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55499451,"open":14.61,"high":17.365,"low":14.21,"close":17.365,"volume":1908111,"count":37118,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55499451,"sequence":41911663,"size":100,"condition":0,"price":17.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496892,"bid_size":100,"bid_exchange":29,"bid":17.36,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55499452,"open":14.61,"high":17.365,"low":14.21,"close":17.365,"volume":1908169,"count":37119,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55499452,"sequence":41911667,"size":58,"condition":115,"price":17.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496892,"bid_size":100,"bid_exchange":29,"bid":17.36,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55499453,"open":14.61,"high":17.365,"low":14.21,"close":17.365,"volume":1908188,"count":37120,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55499453,"sequence":41911674,"size":19,"condition":115,"price":17.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"quote":{"ms_of_day":55497420,"bid_size":638,"bid_exchange":29,"bid":44.73,"bid_condition":0,"ask_size":512,"ask_exchange":29,"ask":44.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"ohlc":{"ms_of_day":55499455,"open":49.37,"high":49.37,"low":42.71,"close":44.73,"volume":9145185,"count":101211,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"trade":{"ms_of_day":55499455,"sequence":41911679,"size":1,"condition":96,"price":44.7389,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496892,"bid_size":100,"bid_exchange":29,"bid":17.36,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55499454,"open":14.61,"high":17.365,"low":14.21,"close":17.365,"volume":1908207,"count":37121,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55499454,"sequence":41911675,"size":19,"condition":115,"price":17.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496892,"bid_size":100,"bid_exchange":29,"bid":17.36,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55499454,"open":14.61,"high":17.365,"low":14.21,"close":17.365,"volume":1908211,"count":37122,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55499454,"sequence":41911676,"size":4,"condition":115,"price":17.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496892,"bid_size":100,"bid_exchange":29,"bid":17.36,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55499455,"open":14.61,"high":17.365,"low":14.21,"close":17.365,"volume":1908226,"count":37123,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55499455,"sequence":41911678,"size":15,"condition":115,"price":17.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499451,"bid_size":75,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":279.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499451,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581415231,"count":6833908,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499451,"sequence":41911664,"size":5,"condition":115,"price":278.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496892,"bid_size":100,"bid_exchange":29,"bid":17.36,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55499455,"open":14.61,"high":17.365,"low":14.21,"close":17.365,"volume":1908245,"count":37124,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55499455,"sequence":41911680,"size":19,"condition":115,"price":17.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496892,"bid_size":100,"bid_exchange":29,"bid":17.36,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55499456,"open":14.61,"high":17.365,"low":14.21,"close":17.365,"volume":1908264,"count":37125,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55499456,"sequence":41911681,"size":19,"condition":115,"price":17.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499451,"bid_size":75,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":279.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499451,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581415271,"count":6833909,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499451,"sequence":41911665,"size":40,"condition":115,"price":278.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55499194,"bid_size":393,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55499457,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21329971,"count":271828,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55499457,"sequence":41911682,"size":2,"condition":115,"price":66.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"quote":{"ms_of_day":55496573,"bid_size":112,"bid_exchange":29,"bid":381.91,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":382.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"ohlc":{"ms_of_day":55499459,"open":366.38,"high":388.38,"low":358.0,"close":382.0,"volume":1601715,"count":37115,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"trade":{"ms_of_day":55499459,"sequence":41911688,"size":255,"condition":0,"price":382.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUTL"},"quote":{"ms_of_day":55408672,"bid_size":600,"bid_exchange":29,"bid":1.67,"bid_condition":0,"ask_size":2997,"ask_exchange":29,"ask":1.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUTL"},"ohlc":{"ms_of_day":55499460,"open":1.87,"high":2.13,"low":1.59,"close":1.67,"volume":5338647,"count":14285,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUTL"},"trade":{"ms_of_day":55499460,"sequence":41911690,"size":3000,"condition":0,"price":1.6797,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496892,"bid_size":100,"bid_exchange":29,"bid":17.36,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55499457,"open":14.61,"high":17.365,"low":14.21,"close":17.365,"volume":1908283,"count":37126,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55499457,"sequence":41911684,"size":19,"condition":115,"price":17.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499451,"bid_size":33019,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":11100,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499451,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697910134,"count":1313827,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499451,"sequence":41911666,"size":500,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55496892,"bid_size":100,"bid_exchange":29,"bid":17.36,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55499458,"open":14.61,"high":17.365,"low":14.21,"close":17.365,"volume":1908301,"count":37127,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55499458,"sequence":41911685,"size":18,"condition":115,"price":17.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499452,"bid_size":33019,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":11100,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499452,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697911134,"count":1313828,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499452,"sequence":41911668,"size":1000,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499452,"bid_size":33019,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":11100,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499452,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697913034,"count":1313829,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499452,"sequence":41911669,"size":1900,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499452,"bid_size":33019,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":11100,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499452,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697913634,"count":1313830,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499452,"sequence":41911670,"size":600,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55488303,"bid_size":1458,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3537,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55499467,"open":18.64,"high":22.58,"low":17.66,"close":21.09,"volume":42978768,"count":278772,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55499467,"sequence":41911692,"size":90,"condition":96,"price":21.0901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499452,"bid_size":33019,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":11100,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499453,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697917334,"count":1313831,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499453,"sequence":41911671,"size":3700,"condition":0,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"quote":{"ms_of_day":55484275,"bid_size":201,"bid_exchange":29,"bid":0.1688,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"ohlc":{"ms_of_day":55499459,"open":0.27,"high":0.27,"low":0.156,"close":0.1699,"volume":10104451,"count":32659,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"trade":{"ms_of_day":55499459,"sequence":41911687,"size":1,"condition":115,"price":0.1699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499452,"bid_size":33019,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":11100,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499453,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697917347,"count":1313832,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499453,"sequence":41911672,"size":13,"condition":115,"price":11.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499451,"bid_size":75,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":279.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499453,"open":275.25,"high":391.03,"low":168.5,"close":278.94,"volume":581415771,"count":6833910,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499453,"sequence":41911673,"size":500,"condition":0,"price":278.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"quote":{"ms_of_day":55497714,"bid_size":1128,"bid_exchange":29,"bid":28.24,"bid_condition":0,"ask_size":247,"ask_exchange":29,"ask":28.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"ohlc":{"ms_of_day":55499460,"open":29.99,"high":29.99,"low":23.01,"close":28.235,"volume":7899378,"count":90969,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"trade":{"ms_of_day":55499460,"sequence":41911689,"size":5,"condition":115,"price":28.2357,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55499448,"bid_size":6700,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55499454,"open":60.8,"high":67.73,"low":59.78,"close":63.4556,"volume":248653233,"count":1137622,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55499454,"sequence":41911677,"size":16,"condition":115,"price":63.4556,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BORR"},"quote":{"ms_of_day":55487588,"bid_size":4324,"bid_exchange":29,"bid":2.38,"bid_condition":0,"ask_size":1788,"ask_exchange":29,"ask":2.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BORR"},"ohlc":{"ms_of_day":55499457,"open":2.54,"high":2.66,"low":2.22,"close":2.389,"volume":20628050,"count":53778,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BORR"},"trade":{"ms_of_day":55499457,"sequence":41911683,"size":42,"condition":115,"price":2.3894,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMP"},"quote":{"ms_of_day":55496419,"bid_size":100,"bid_exchange":29,"bid":64.72,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":65.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMP"},"ohlc":{"ms_of_day":55499458,"open":69.39,"high":69.83,"low":61.82,"close":64.95,"volume":137310,"count":7287,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMP"},"trade":{"ms_of_day":55499458,"sequence":41911686,"size":36,"condition":115,"price":64.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"quote":{"ms_of_day":55498854,"bid_size":1,"bid_exchange":29,"bid":228.87,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":229.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"ohlc":{"ms_of_day":55499465,"open":225.12,"high":238.0,"low":221.64,"close":228.935,"volume":6480931,"count":116080,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"trade":{"ms_of_day":55499465,"sequence":41911691,"size":2,"condition":115,"price":228.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTM"},"quote":{"ms_of_day":55497699,"bid_size":31,"bid_exchange":29,"bid":97.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":97.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTM"},"ohlc":{"ms_of_day":55499469,"open":91.75,"high":102.0,"low":89.3,"close":97.42,"volume":4530327,"count":86678,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTM"},"trade":{"ms_of_day":55499469,"sequence":41911695,"size":28,"condition":115,"price":97.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55499459,"bid_size":90,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":970,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55499469,"open":124.56,"high":149.019,"low":87.514,"close":112.833,"volume":1947822730,"count":10741960,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55499469,"sequence":41911696,"size":10,"condition":96,"price":112.8331,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"quote":{"ms_of_day":55497247,"bid_size":204,"bid_exchange":29,"bid":54.84,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":54.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"ohlc":{"ms_of_day":55499474,"open":59.4,"high":69.99,"low":53.86,"close":54.88,"volume":1652505,"count":22773,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"trade":{"ms_of_day":55499474,"sequence":41911703,"size":1,"condition":115,"price":54.8871,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALE"},"quote":{"ms_of_day":55478219,"bid_size":19,"bid_exchange":29,"bid":65.61,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":65.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALE"},"ohlc":{"ms_of_day":55499470,"open":66.24,"high":66.24,"low":64.86,"close":65.62,"volume":416810,"count":9716,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALE"},"trade":{"ms_of_day":55499470,"sequence":41911699,"size":1,"condition":115,"price":65.6219,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55499333,"bid_size":202,"bid_exchange":29,"bid":58.45,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":58.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55499472,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32344047,"count":229697,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55499472,"sequence":41911700,"size":48,"condition":115,"price":58.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55495336,"bid_size":360,"bid_exchange":29,"bid":128.23,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":128.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55499467,"open":133.38,"high":135.33,"low":119.55,"close":128.29,"volume":10822136,"count":185231,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55499467,"sequence":41911693,"size":1,"condition":115,"price":128.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"quote":{"ms_of_day":55499450,"bid_size":131,"bid_exchange":29,"bid":51.6,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":51.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"ohlc":{"ms_of_day":55499469,"open":46.17,"high":53.2,"low":44.34,"close":51.62,"volume":3821516,"count":66551,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"trade":{"ms_of_day":55499469,"sequence":41911694,"size":100,"condition":0,"price":51.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"quote":{"ms_of_day":55499450,"bid_size":131,"bid_exchange":29,"bid":51.6,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":51.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"ohlc":{"ms_of_day":55499469,"open":46.17,"high":53.2,"low":44.34,"close":51.61,"volume":3821616,"count":66552,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"trade":{"ms_of_day":55499469,"sequence":41911697,"size":100,"condition":0,"price":51.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"quote":{"ms_of_day":55499450,"bid_size":131,"bid_exchange":29,"bid":51.6,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":51.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"ohlc":{"ms_of_day":55499470,"open":46.17,"high":53.2,"low":44.34,"close":51.62,"volume":3821716,"count":66553,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"trade":{"ms_of_day":55499470,"sequence":41911698,"size":100,"condition":0,"price":51.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYI"},"quote":{"ms_of_day":55495363,"bid_size":800,"bid_exchange":29,"bid":48.76,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":48.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYI"},"ohlc":{"ms_of_day":55499473,"open":49.36,"high":49.96,"low":47.58,"close":48.77,"volume":4490400,"count":40040,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYI"},"trade":{"ms_of_day":55499473,"sequence":41911701,"size":1,"condition":115,"price":48.7766,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55499459,"bid_size":90,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":970,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55499473,"open":124.56,"high":149.019,"low":87.514,"close":112.796,"volume":1947822738,"count":10741961,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55499473,"sequence":41911702,"size":8,"condition":96,"price":112.7965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"quote":{"ms_of_day":55499240,"bid_size":4304,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":4873,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"ohlc":{"ms_of_day":55499475,"open":4.9,"high":5.1,"low":4.56,"close":4.59,"volume":8920297,"count":59321,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"trade":{"ms_of_day":55499475,"sequence":41911704,"size":3,"condition":115,"price":4.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APGE"},"quote":{"ms_of_day":55462703,"bid_size":107,"bid_exchange":29,"bid":39.3,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":39.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APGE"},"ohlc":{"ms_of_day":55499476,"open":30.6,"high":42.0,"low":30.6,"close":39.4,"volume":4750530,"count":56414,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APGE"},"trade":{"ms_of_day":55499476,"sequence":41911705,"size":1,"condition":115,"price":39.4079,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55499459,"bid_size":90,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":970,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55499477,"open":124.56,"high":149.019,"low":87.514,"close":112.796,"volume":1947822740,"count":10741962,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55499477,"sequence":41911707,"size":2,"condition":96,"price":112.7965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNN"},"quote":{"ms_of_day":55468596,"bid_size":23,"bid_exchange":29,"bid":28.44,"bid_condition":0,"ask_size":737,"ask_exchange":29,"ask":28.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNN"},"ohlc":{"ms_of_day":55499476,"open":29.68,"high":30.11,"low":25.71,"close":28.442,"volume":3128690,"count":39322,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNN"},"trade":{"ms_of_day":55499476,"sequence":41911706,"size":4,"condition":115,"price":28.4421,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55499459,"bid_size":90,"bid_exchange":29,"bid":112.78,"bid_condition":0,"ask_size":970,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55499480,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947822741,"count":10741963,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55499480,"sequence":41911710,"size":1,"condition":115,"price":112.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55498635,"bid_size":20106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55499479,"open":28.54,"high":28.75,"low":27.29,"close":27.79,"volume":49553503,"count":396244,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55499479,"sequence":41911709,"size":20,"condition":115,"price":27.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"quote":{"ms_of_day":55478219,"bid_size":12,"bid_exchange":29,"bid":54.4,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":54.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"ohlc":{"ms_of_day":55499480,"open":56.55,"high":61.87,"low":53.66,"close":54.45,"volume":3163253,"count":57403,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"trade":{"ms_of_day":55499480,"sequence":41911712,"size":1,"condition":115,"price":54.4507,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55498635,"bid_size":20106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55499480,"open":28.54,"high":28.75,"low":27.29,"close":27.78,"volume":49553523,"count":396245,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55499480,"sequence":41911711,"size":20,"condition":115,"price":27.7899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55498325,"bid_size":167,"bid_exchange":29,"bid":52.76,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":52.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55499478,"open":73.65,"high":77.97,"low":51.24,"close":52.78,"volume":9137705,"count":141446,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55499478,"sequence":41911708,"size":5,"condition":115,"price":52.785,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"quote":{"ms_of_day":55498346,"bid_size":100,"bid_exchange":29,"bid":0.99,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.9967,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"ohlc":{"ms_of_day":55499488,"open":1.03,"high":1.25,"low":0.98,"close":0.99,"volume":9971533,"count":18644,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"trade":{"ms_of_day":55499488,"sequence":41911717,"size":100,"condition":0,"price":0.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DENN"},"quote":{"ms_of_day":55403174,"bid_size":1118,"bid_exchange":29,"bid":4.0,"bid_condition":0,"ask_size":2197,"ask_exchange":29,"ask":4.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DENN"},"ohlc":{"ms_of_day":55499486,"open":5.05,"high":5.09,"low":3.75,"close":3.99,"volume":11029781,"count":50397,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DENN"},"trade":{"ms_of_day":55499486,"sequence":41911715,"size":100,"condition":4,"price":3.9964,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBH"},"quote":{"ms_of_day":55496123,"bid_size":26,"bid_exchange":29,"bid":112.45,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":112.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBH"},"ohlc":{"ms_of_day":55499480,"open":104.11,"high":113.99,"low":104.11,"close":112.47,"volume":2028822,"count":43291,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBH"},"trade":{"ms_of_day":55499480,"sequence":41911713,"size":2,"condition":115,"price":112.4763,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERAS"},"quote":{"ms_of_day":55486885,"bid_size":5792,"bid_exchange":29,"bid":1.56,"bid_condition":0,"ask_size":3513,"ask_exchange":29,"ask":1.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERAS"},"ohlc":{"ms_of_day":55499482,"open":1.5,"high":1.57,"low":1.41,"close":1.56,"volume":3430133,"count":17470,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERAS"},"trade":{"ms_of_day":55499482,"sequence":41911714,"size":100,"condition":4,"price":1.563,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALRS"},"quote":{"ms_of_day":55491935,"bid_size":245,"bid_exchange":29,"bid":18.7,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":18.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALRS"},"ohlc":{"ms_of_day":55499486,"open":20.32,"high":20.63,"low":18.3,"close":18.77,"volume":335912,"count":6846,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALRS"},"trade":{"ms_of_day":55499486,"sequence":41911716,"size":36,"condition":115,"price":18.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"quote":{"ms_of_day":55497167,"bid_size":110,"bid_exchange":29,"bid":464.77,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":464.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"ohlc":{"ms_of_day":55499489,"open":465.54,"high":470.32,"low":425.77,"close":464.9,"volume":16234480,"count":151501,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"trade":{"ms_of_day":55499489,"sequence":41911718,"size":1,"condition":115,"price":464.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55497968,"bid_size":519,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55499493,"open":18.81,"high":20.96,"low":16.05,"close":18.71,"volume":74571553,"count":472888,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55499493,"sequence":41911720,"size":50,"condition":115,"price":18.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FG"},"quote":{"ms_of_day":55478221,"bid_size":35,"bid_exchange":29,"bid":36.0,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":36.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FG"},"ohlc":{"ms_of_day":55499493,"open":42.34,"high":43.88,"low":34.6,"close":36.07,"volume":556373,"count":10610,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FG"},"trade":{"ms_of_day":55499493,"sequence":41911721,"size":6,"condition":115,"price":36.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"quote":{"ms_of_day":55486860,"bid_size":13,"bid_exchange":29,"bid":209.93,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":210.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"ohlc":{"ms_of_day":55499501,"open":186.2,"high":211.99,"low":165.55,"close":210.06,"volume":6404426,"count":105736,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"trade":{"ms_of_day":55499501,"sequence":41911730,"size":50,"condition":115,"price":210.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITE"},"quote":{"ms_of_day":55479689,"bid_size":304,"bid_exchange":29,"bid":126.34,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":126.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITE"},"ohlc":{"ms_of_day":55499494,"open":122.56,"high":128.34,"low":120.41,"close":126.43,"volume":943853,"count":30384,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITE"},"trade":{"ms_of_day":55499494,"sequence":41911723,"size":6,"condition":115,"price":126.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55499490,"bid_size":72,"bid_exchange":29,"bid":202.64,"bid_condition":0,"ask_size":465,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55499490,"open":201.99,"high":228.656,"low":186.584,"close":202.64,"volume":129842095,"count":1577406,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55499490,"sequence":41911719,"size":1,"condition":115,"price":202.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"quote":{"ms_of_day":55495100,"bid_size":5,"bid_exchange":29,"bid":254.19,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":254.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"ohlc":{"ms_of_day":55499494,"open":233.56,"high":254.35,"low":227.13,"close":254.35,"volume":5566756,"count":78849,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"trade":{"ms_of_day":55499494,"sequence":41911724,"size":5,"condition":115,"price":254.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHX"},"quote":{"ms_of_day":55497125,"bid_size":8648,"bid_exchange":29,"bid":22.51,"bid_condition":0,"ask_size":20689,"ask_exchange":29,"ask":22.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHX"},"ohlc":{"ms_of_day":55499501,"open":21.875,"high":22.929,"low":21.75,"close":22.51,"volume":20388278,"count":26959,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHX"},"trade":{"ms_of_day":55499501,"sequence":41911729,"size":300,"condition":0,"price":22.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUPN"},"quote":{"ms_of_day":55499440,"bid_size":532,"bid_exchange":29,"bid":32.36,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":32.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUPN"},"ohlc":{"ms_of_day":55499493,"open":33.39,"high":33.99,"low":30.31,"close":32.33,"volume":5374608,"count":43635,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUPN"},"trade":{"ms_of_day":55499493,"sequence":41911722,"size":3,"condition":115,"price":32.3396,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANU"},"quote":{"ms_of_day":55499496,"bid_size":18,"bid_exchange":29,"bid":13.65,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":13.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANU"},"ohlc":{"ms_of_day":55499496,"open":14.0,"high":14.99,"low":13.2,"close":13.66,"volume":1530187,"count":23836,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANU"},"trade":{"ms_of_day":55499496,"sequence":41911725,"size":12,"condition":115,"price":13.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANU"},"quote":{"ms_of_day":55499496,"bid_size":18,"bid_exchange":29,"bid":13.65,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":13.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANU"},"ohlc":{"ms_of_day":55499496,"open":14.0,"high":14.99,"low":13.2,"close":13.66,"volume":1530193,"count":23837,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANU"},"trade":{"ms_of_day":55499496,"sequence":41911726,"size":6,"condition":115,"price":13.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANU"},"quote":{"ms_of_day":55499496,"bid_size":18,"bid_exchange":29,"bid":13.65,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":13.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANU"},"ohlc":{"ms_of_day":55499496,"open":14.0,"high":14.99,"low":13.2,"close":13.66,"volume":1530199,"count":23838,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANU"},"trade":{"ms_of_day":55499496,"sequence":41911727,"size":6,"condition":115,"price":13.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55499433,"bid_size":157,"bid_exchange":29,"bid":392.16,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55499500,"open":396.67,"high":422.54,"low":362.97,"close":392.18,"volume":111082573,"count":1560146,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55499500,"sequence":41911728,"size":700,"condition":0,"price":392.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHX"},"quote":{"ms_of_day":55497125,"bid_size":8648,"bid_exchange":29,"bid":22.51,"bid_condition":0,"ask_size":20689,"ask_exchange":29,"ask":22.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHX"},"ohlc":{"ms_of_day":55499502,"open":21.875,"high":22.929,"low":21.75,"close":22.51,"volume":20388578,"count":26960,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHX"},"trade":{"ms_of_day":55499502,"sequence":41911733,"size":300,"condition":0,"price":22.5101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55499388,"bid_size":335,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55499505,"open":44.62,"high":50.36,"low":35.91,"close":44.7,"volume":199535952,"count":983602,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55499505,"sequence":41911736,"size":25,"condition":115,"price":44.7089,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMB"},"quote":{"ms_of_day":55499508,"bid_size":112,"bid_exchange":29,"bid":68.5,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":68.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMB"},"ohlc":{"ms_of_day":55499510,"open":69.34,"high":72.6,"low":65.0,"close":68.51,"volume":5905543,"count":86912,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMB"},"trade":{"ms_of_day":55499510,"sequence":41911745,"size":100,"condition":0,"price":68.516,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIRJ"},"quote":{"ms_of_day":55483538,"bid_size":5,"bid_exchange":29,"bid":4.9,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":4.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIRJ"},"ohlc":{"ms_of_day":55499516,"open":7.58,"high":8.21,"low":4.74,"close":4.9,"volume":266728,"count":3872,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIRJ"},"trade":{"ms_of_day":55499516,"sequence":41911756,"size":13,"condition":115,"price":4.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WELL"},"quote":{"ms_of_day":55485211,"bid_size":315,"bid_exchange":29,"bid":150.34,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":150.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WELL"},"ohlc":{"ms_of_day":55499516,"open":153.81,"high":160.52,"low":143.7,"close":150.35,"volume":7822679,"count":126809,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WELL"},"trade":{"ms_of_day":55499516,"sequence":41911757,"size":226,"condition":0,"price":150.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WELL"},"quote":{"ms_of_day":55485211,"bid_size":315,"bid_exchange":29,"bid":150.34,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":150.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WELL"},"ohlc":{"ms_of_day":55499516,"open":153.81,"high":160.52,"low":143.7,"close":150.35,"volume":7822833,"count":126810,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WELL"},"trade":{"ms_of_day":55499516,"sequence":41911758,"size":154,"condition":0,"price":150.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55499214,"bid_size":347,"bid_exchange":29,"bid":173.46,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55499501,"open":191.3,"high":238.78,"low":170.46,"close":173.51,"volume":175715941,"count":1514945,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55499501,"sequence":41911731,"size":6,"condition":96,"price":173.5135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55499214,"bid_size":347,"bid_exchange":29,"bid":173.46,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55499502,"open":191.3,"high":238.78,"low":170.46,"close":173.51,"volume":175716031,"count":1514946,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55499502,"sequence":41911732,"size":90,"condition":96,"price":173.5135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"quote":{"ms_of_day":55491364,"bid_size":15,"bid_exchange":29,"bid":269.9,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":270.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"ohlc":{"ms_of_day":55499505,"open":255.7,"high":293.6,"low":244.2,"close":270.07,"volume":4916972,"count":131431,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"trade":{"ms_of_day":55499505,"sequence":41911735,"size":68,"condition":115,"price":270.0716,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAH"},"quote":{"ms_of_day":55498525,"bid_size":17,"bid_exchange":29,"bid":106.0,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":106.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAH"},"ohlc":{"ms_of_day":55499505,"open":109.92,"high":120.0,"low":104.6,"close":106.12,"volume":7286404,"count":121746,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAH"},"trade":{"ms_of_day":55499505,"sequence":41911737,"size":20,"condition":115,"price":106.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"quote":{"ms_of_day":55499002,"bid_size":208,"bid_exchange":29,"bid":102.76,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":102.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"ohlc":{"ms_of_day":55499505,"open":98.23,"high":107.45,"low":95.09,"close":102.78,"volume":10855320,"count":160639,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"trade":{"ms_of_day":55499505,"sequence":41911739,"size":19,"condition":115,"price":102.7889,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BE"},"quote":{"ms_of_day":55495429,"bid_size":28,"bid_exchange":29,"bid":22.03,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":22.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BE"},"ohlc":{"ms_of_day":55499506,"open":23.62,"high":25.36,"low":21.13,"close":22.02,"volume":11876511,"count":114223,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BE"},"trade":{"ms_of_day":55499506,"sequence":41911741,"size":56,"condition":96,"price":22.024,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAH"},"quote":{"ms_of_day":55498525,"bid_size":17,"bid_exchange":29,"bid":106.0,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":106.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAH"},"ohlc":{"ms_of_day":55499507,"open":109.92,"high":120.0,"low":104.6,"close":106.03,"volume":7286424,"count":121747,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAH"},"trade":{"ms_of_day":55499507,"sequence":41911742,"size":20,"condition":96,"price":106.0374,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55499314,"bid_size":3822,"bid_exchange":29,"bid":13.93,"bid_condition":0,"ask_size":2701,"ask_exchange":29,"ask":13.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55499512,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107569637,"count":375627,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55499512,"sequence":41911748,"size":40,"condition":115,"price":13.9385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRIX"},"quote":{"ms_of_day":55489914,"bid_size":346,"bid_exchange":29,"bid":12.73,"bid_condition":0,"ask_size":324,"ask_exchange":29,"ask":12.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRIX"},"ohlc":{"ms_of_day":55499503,"open":15.01,"high":22.12,"low":12.39,"close":12.74,"volume":3978727,"count":42393,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRIX"},"trade":{"ms_of_day":55499503,"sequence":41911734,"size":2,"condition":115,"price":12.7411,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"quote":{"ms_of_day":55499208,"bid_size":396,"bid_exchange":29,"bid":16.21,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":16.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"ohlc":{"ms_of_day":55499508,"open":17.75,"high":18.18,"low":15.6,"close":16.21,"volume":5560105,"count":55332,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"trade":{"ms_of_day":55499508,"sequence":41911743,"size":100,"condition":0,"price":16.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"quote":{"ms_of_day":55499208,"bid_size":396,"bid_exchange":29,"bid":16.21,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":16.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"ohlc":{"ms_of_day":55499508,"open":17.75,"high":18.18,"low":15.6,"close":16.21,"volume":5560205,"count":55333,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"trade":{"ms_of_day":55499508,"sequence":41911744,"size":100,"condition":0,"price":16.215,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGC"},"quote":{"ms_of_day":55499241,"bid_size":50,"bid_exchange":29,"bid":205.66,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":205.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGC"},"ohlc":{"ms_of_day":55499514,"open":209.01,"high":212.07,"low":199.18,"close":205.7,"volume":375966,"count":5536,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGC"},"trade":{"ms_of_day":55499514,"sequence":41911752,"size":5,"condition":115,"price":205.7095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"quote":{"ms_of_day":55497048,"bid_size":145,"bid_exchange":29,"bid":78.51,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":78.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"ohlc":{"ms_of_day":55499511,"open":103.57,"high":111.09,"low":75.21,"close":78.18,"volume":7510530,"count":127641,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"trade":{"ms_of_day":55499511,"sequence":41911746,"size":1,"condition":115,"price":78.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55499471,"bid_size":2860,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":47.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55499515,"open":45.2,"high":47.74,"low":42.58,"close":47.67,"volume":3894423,"count":13497,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55499515,"sequence":41911754,"size":5000,"condition":0,"price":47.6701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55499214,"bid_size":347,"bid_exchange":29,"bid":173.46,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55499513,"open":191.3,"high":238.78,"low":170.46,"close":173.51,"volume":175716041,"count":1514947,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55499513,"sequence":41911749,"size":10,"condition":96,"price":173.5135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETB"},"quote":{"ms_of_day":55499505,"bid_size":510,"bid_exchange":29,"bid":13.8,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETB"},"ohlc":{"ms_of_day":55499505,"open":14.3,"high":14.41,"low":13.56,"close":13.82,"volume":206242,"count":1387,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETB"},"trade":{"ms_of_day":55499505,"sequence":41911738,"size":100,"condition":0,"price":13.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55498784,"bid_size":459,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":396,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55499505,"open":42.0,"high":43.58,"low":36.52,"close":37.53,"volume":41008268,"count":359393,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55499505,"sequence":41911740,"size":150,"condition":0,"price":37.5398,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"quote":{"ms_of_day":55499315,"bid_size":355,"bid_exchange":29,"bid":219.25,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":219.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"ohlc":{"ms_of_day":55499512,"open":214.54,"high":253.25,"low":210.42,"close":219.27,"volume":16211478,"count":190493,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"trade":{"ms_of_day":55499512,"sequence":41911747,"size":12,"condition":115,"price":219.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55493559,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55499517,"open":155.67,"high":159.73,"low":148.34,"close":158.78,"volume":14875109,"count":172173,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55499517,"sequence":41911761,"size":10,"condition":115,"price":158.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55499436,"bid_size":5507,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9800,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55499513,"open":29.52,"high":33.18,"low":28.38,"close":31.345,"volume":42164960,"count":93996,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55499513,"sequence":41911750,"size":4,"condition":115,"price":31.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOV"},"quote":{"ms_of_day":55496241,"bid_size":600,"bid_exchange":29,"bid":185.75,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":185.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOV"},"ohlc":{"ms_of_day":55499514,"open":187.69,"high":189.99,"low":182.5,"close":185.802,"volume":257191,"count":6823,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOV"},"trade":{"ms_of_day":55499514,"sequence":41911751,"size":24,"condition":115,"price":185.8028,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"quote":{"ms_of_day":55491766,"bid_size":99,"bid_exchange":29,"bid":52.82,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":52.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"ohlc":{"ms_of_day":55499515,"open":51.44,"high":59.2,"low":45.24,"close":52.9,"volume":14039226,"count":109777,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"trade":{"ms_of_day":55499515,"sequence":41911753,"size":20,"condition":115,"price":52.9033,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55499305,"bid_size":180,"bid_exchange":29,"bid":91.72,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":91.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55499515,"open":92.85,"high":120.97,"low":76.14,"close":91.74,"volume":96206283,"count":878694,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55499515,"sequence":41911755,"size":58,"condition":115,"price":91.7404,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499451,"bid_size":75,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":279.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499517,"open":275.25,"high":391.03,"low":168.5,"close":279.07,"volume":581415791,"count":6833911,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499517,"sequence":41911760,"size":20,"condition":115,"price":279.0784,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55496144,"bid_size":251,"bid_exchange":29,"bid":105.13,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":105.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55499517,"open":106.89,"high":109.0,"low":101.97,"close":105.12,"volume":32614841,"count":215200,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55499517,"sequence":41911762,"size":50,"condition":96,"price":105.1266,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STX"},"quote":{"ms_of_day":55490668,"bid_size":5,"bid_exchange":29,"bid":88.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":88.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STX"},"ohlc":{"ms_of_day":55499518,"open":101.96,"high":104.5,"low":85.4,"close":88.04,"volume":25788331,"count":269652,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STX"},"trade":{"ms_of_day":55499518,"sequence":41911763,"size":162,"condition":0,"price":88.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"quote":{"ms_of_day":55497053,"bid_size":322,"bid_exchange":29,"bid":70.94,"bid_condition":0,"ask_size":471,"ask_exchange":29,"ask":70.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"ohlc":{"ms_of_day":55499516,"open":73.5,"high":76.97,"low":69.85,"close":70.95,"volume":5782594,"count":77369,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"trade":{"ms_of_day":55499516,"sequence":41911759,"size":13,"condition":115,"price":70.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"quote":{"ms_of_day":55480545,"bid_size":105,"bid_exchange":29,"bid":236.08,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":236.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"ohlc":{"ms_of_day":55499524,"open":238.81,"high":254.99,"low":229.49,"close":236.17,"volume":7069136,"count":158577,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"trade":{"ms_of_day":55499524,"sequence":41911770,"size":1,"condition":115,"price":236.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"quote":{"ms_of_day":55480545,"bid_size":105,"bid_exchange":29,"bid":236.08,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":236.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"ohlc":{"ms_of_day":55499524,"open":238.81,"high":254.99,"low":229.49,"close":236.17,"volume":7069150,"count":158578,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"trade":{"ms_of_day":55499524,"sequence":41911771,"size":14,"condition":115,"price":236.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PB"},"quote":{"ms_of_day":55486113,"bid_size":39,"bid_exchange":29,"bid":71.67,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":71.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PB"},"ohlc":{"ms_of_day":55499518,"open":71.32,"high":72.1,"low":70.91,"close":71.712,"volume":148252,"count":4070,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PB"},"trade":{"ms_of_day":55499518,"sequence":41911764,"size":7,"condition":115,"price":71.7123,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"quote":{"ms_of_day":55480545,"bid_size":105,"bid_exchange":29,"bid":236.08,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":236.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"ohlc":{"ms_of_day":55499525,"open":238.81,"high":254.99,"low":229.49,"close":236.17,"volume":7069151,"count":158579,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"trade":{"ms_of_day":55499525,"sequence":41911772,"size":1,"condition":115,"price":236.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"quote":{"ms_of_day":55480545,"bid_size":105,"bid_exchange":29,"bid":236.08,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":236.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"ohlc":{"ms_of_day":55499525,"open":238.81,"high":254.99,"low":229.49,"close":236.17,"volume":7069158,"count":158580,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"trade":{"ms_of_day":55499525,"sequence":41911773,"size":7,"condition":115,"price":236.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"quote":{"ms_of_day":55480545,"bid_size":105,"bid_exchange":29,"bid":236.08,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":236.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"ohlc":{"ms_of_day":55499525,"open":238.81,"high":254.99,"low":229.49,"close":236.17,"volume":7069159,"count":158581,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"trade":{"ms_of_day":55499525,"sequence":41911774,"size":1,"condition":115,"price":236.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYGR"},"quote":{"ms_of_day":55499519,"bid_size":962,"bid_exchange":29,"bid":3.76,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":3.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYGR"},"ohlc":{"ms_of_day":55499519,"open":4.1,"high":4.32,"low":3.58,"close":3.77,"volume":1836274,"count":16881,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYGR"},"trade":{"ms_of_day":55499519,"sequence":41911765,"size":70,"condition":115,"price":3.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55499326,"bid_size":599,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55499524,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1830204,"count":23783,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55499524,"sequence":41911769,"size":14,"condition":115,"price":15.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"quote":{"ms_of_day":55497623,"bid_size":2432,"bid_exchange":29,"bid":6.52,"bid_condition":0,"ask_size":3863,"ask_exchange":29,"ask":6.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"ohlc":{"ms_of_day":55499529,"open":7.86,"high":8.16,"low":6.29,"close":6.52,"volume":52080009,"count":170624,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"trade":{"ms_of_day":55499529,"sequence":41911778,"size":100,"condition":0,"price":6.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMA"},"quote":{"ms_of_day":55345639,"bid_size":1,"bid_exchange":29,"bid":80.62,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":80.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMA"},"ohlc":{"ms_of_day":55499520,"open":84.0,"high":88.91,"low":72.4,"close":80.68,"volume":1362145,"count":32108,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMA"},"trade":{"ms_of_day":55499520,"sequence":41911766,"size":100,"condition":0,"price":80.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PB"},"quote":{"ms_of_day":55486113,"bid_size":39,"bid_exchange":29,"bid":71.67,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":71.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PB"},"ohlc":{"ms_of_day":55499521,"open":71.32,"high":72.1,"low":70.91,"close":71.76,"volume":148253,"count":4071,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PB"},"trade":{"ms_of_day":55499521,"sequence":41911767,"size":1,"condition":115,"price":71.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYGR"},"quote":{"ms_of_day":55499522,"bid_size":41,"bid_exchange":29,"bid":3.77,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":3.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYGR"},"ohlc":{"ms_of_day":55499522,"open":4.1,"high":4.32,"low":3.58,"close":3.77,"volume":1836333,"count":16882,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYGR"},"trade":{"ms_of_day":55499522,"sequence":41911768,"size":59,"condition":115,"price":3.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYGR"},"quote":{"ms_of_day":55499522,"bid_size":41,"bid_exchange":29,"bid":3.77,"bid_condition":0,"ask_size":659,"ask_exchange":29,"ask":3.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYGR"},"ohlc":{"ms_of_day":55499528,"open":4.1,"high":4.32,"low":3.58,"close":3.77,"volume":1836341,"count":16883,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYGR"},"trade":{"ms_of_day":55499528,"sequence":41911777,"size":8,"condition":115,"price":3.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"quote":{"ms_of_day":55496369,"bid_size":194,"bid_exchange":29,"bid":298.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":298.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"ohlc":{"ms_of_day":55499527,"open":284.58,"high":299.0,"low":267.49,"close":298.53,"volume":3443400,"count":96226,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"trade":{"ms_of_day":55499527,"sequence":41911776,"size":2,"condition":115,"price":298.5388,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55490629,"bid_size":547,"bid_exchange":29,"bid":67.89,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":67.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55499527,"open":65.57,"high":68.88,"low":63.17,"close":67.89,"volume":23823671,"count":329967,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55499527,"sequence":41911775,"size":43,"condition":115,"price":67.8933,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"quote":{"ms_of_day":55496369,"bid_size":194,"bid_exchange":29,"bid":298.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":298.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"ohlc":{"ms_of_day":55499529,"open":284.58,"high":299.0,"low":267.49,"close":298.46,"volume":3443401,"count":96227,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"trade":{"ms_of_day":55499529,"sequence":41911779,"size":1,"condition":115,"price":298.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTX"},"quote":{"ms_of_day":55489572,"bid_size":1,"bid_exchange":29,"bid":503.34,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":503.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTX"},"ohlc":{"ms_of_day":55499533,"open":511.02,"high":519.0,"low":479.4,"close":503.69,"volume":1446733,"count":38162,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTX"},"trade":{"ms_of_day":55499533,"sequence":41911783,"size":1,"condition":115,"price":503.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWKS"},"quote":{"ms_of_day":55499537,"bid_size":148,"bid_exchange":29,"bid":66.76,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":66.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWKS"},"ohlc":{"ms_of_day":55499539,"open":67.43,"high":73.54,"low":65.21,"close":66.77,"volume":37397746,"count":201392,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWKS"},"trade":{"ms_of_day":55499539,"sequence":41911789,"size":23,"condition":115,"price":66.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWKS"},"quote":{"ms_of_day":55499537,"bid_size":148,"bid_exchange":29,"bid":66.76,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":66.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWKS"},"ohlc":{"ms_of_day":55499540,"open":67.43,"high":73.54,"low":65.21,"close":66.77,"volume":37397773,"count":201393,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWKS"},"trade":{"ms_of_day":55499540,"sequence":41911791,"size":27,"condition":115,"price":66.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"quote":{"ms_of_day":55499278,"bid_size":584,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":247,"ask_exchange":29,"ask":34.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"ohlc":{"ms_of_day":55499541,"open":29.7,"high":35.25,"low":28.54,"close":34.145,"volume":49095498,"count":275816,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"trade":{"ms_of_day":55499541,"sequence":41911792,"size":1,"condition":115,"price":34.1453,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WERN"},"quote":{"ms_of_day":55495315,"bid_size":311,"bid_exchange":29,"bid":29.82,"bid_condition":0,"ask_size":171,"ask_exchange":29,"ask":29.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WERN"},"ohlc":{"ms_of_day":55499542,"open":32.85,"high":32.99,"low":28.17,"close":29.83,"volume":1717229,"count":23234,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WERN"},"trade":{"ms_of_day":55499542,"sequence":41911794,"size":2,"condition":115,"price":29.8391,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55498773,"bid_size":379,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":1219,"ask_exchange":29,"ask":4.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55499547,"open":0.6689,"high":6.66,"low":0.65,"close":4.12,"volume":28279481,"count":105388,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55499547,"sequence":41911797,"size":20,"condition":115,"price":4.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"quote":{"ms_of_day":55499530,"bid_size":120,"bid_exchange":29,"bid":58.71,"bid_condition":0,"ask_size":436,"ask_exchange":29,"ask":58.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"ohlc":{"ms_of_day":55499530,"open":59.09,"high":63.08,"low":55.74,"close":58.71,"volume":7294815,"count":82002,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"trade":{"ms_of_day":55499530,"sequence":41911780,"size":100,"condition":95,"price":58.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"quote":{"ms_of_day":55497253,"bid_size":273,"bid_exchange":29,"bid":70.28,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":70.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"ohlc":{"ms_of_day":55499545,"open":88.93,"high":92.57,"low":69.77,"close":70.331,"volume":20239854,"count":251787,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"trade":{"ms_of_day":55499545,"sequence":41911795,"size":100,"condition":4,"price":70.3314,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55499531,"bid_size":10,"bid_exchange":29,"bid":287.0,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":287.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55499531,"open":254.89,"high":327.92,"low":230.0,"close":287.12,"volume":40340487,"count":533418,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55499531,"sequence":41911781,"size":26,"condition":115,"price":287.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"quote":{"ms_of_day":55497167,"bid_size":110,"bid_exchange":29,"bid":464.77,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":464.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"ohlc":{"ms_of_day":55499545,"open":465.54,"high":470.32,"low":425.77,"close":464.78,"volume":16234487,"count":151502,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"trade":{"ms_of_day":55499545,"sequence":41911796,"size":7,"condition":115,"price":464.7863,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"quote":{"ms_of_day":55499525,"bid_size":4300,"bid_exchange":29,"bid":26.29,"bid_condition":0,"ask_size":27450,"ask_exchange":29,"ask":26.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"ohlc":{"ms_of_day":55499534,"open":24.38,"high":26.86,"low":24.32,"close":26.295,"volume":37143756,"count":69953,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"trade":{"ms_of_day":55499534,"sequence":41911784,"size":100,"condition":0,"price":26.295,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"quote":{"ms_of_day":55499534,"bid_size":188,"bid_exchange":29,"bid":17.9,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":17.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"ohlc":{"ms_of_day":55499534,"open":16.43,"high":18.3,"low":15.22,"close":17.9,"volume":4380216,"count":48775,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"trade":{"ms_of_day":55499534,"sequence":41911785,"size":1,"condition":115,"price":17.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"quote":{"ms_of_day":55499534,"bid_size":188,"bid_exchange":29,"bid":17.9,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":17.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"ohlc":{"ms_of_day":55499534,"open":16.43,"high":18.3,"low":15.22,"close":17.9,"volume":4380227,"count":48776,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"trade":{"ms_of_day":55499534,"sequence":41911786,"size":11,"condition":115,"price":17.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DMN"},"quote":{"ms_of_day":55489204,"bid_size":1677,"bid_exchange":29,"bid":0.048,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":0.0481,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DMN"},"ohlc":{"ms_of_day":55499537,"open":0.187,"high":0.19,"low":0.041,"close":0.048,"volume":205984721,"count":51141,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DMN"},"trade":{"ms_of_day":55499537,"sequence":41911787,"size":10500,"condition":0,"price":0.0481,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"quote":{"ms_of_day":55497909,"bid_size":372,"bid_exchange":29,"bid":39.06,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":39.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"ohlc":{"ms_of_day":55499537,"open":37.97,"high":39.29,"low":35.21,"close":39.064,"volume":3305894,"count":68654,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"trade":{"ms_of_day":55499537,"sequence":41911788,"size":1,"condition":115,"price":39.0644,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55499324,"bid_size":2707,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55499548,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138504207,"count":495082,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55499548,"sequence":41911798,"size":1,"condition":115,"price":13.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55497724,"bid_size":952,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55499532,"open":28.22,"high":35.5,"low":28.22,"close":35.05,"volume":7948780,"count":62288,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55499532,"sequence":41911782,"size":1,"condition":115,"price":35.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAE"},"quote":{"ms_of_day":55495514,"bid_size":349,"bid_exchange":29,"bid":64.25,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAE"},"ohlc":{"ms_of_day":55499549,"open":64.01,"high":70.77,"low":62.17,"close":64.21,"volume":2448504,"count":50133,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAE"},"trade":{"ms_of_day":55499549,"sequence":41911799,"size":1,"condition":115,"price":64.2168,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55499556,"open":2.74,"high":3.26,"low":2.56,"close":3.148,"volume":159343777,"count":113253,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55499556,"sequence":41911802,"size":1955,"condition":0,"price":3.1487,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVAH"},"quote":{"ms_of_day":55369353,"bid_size":717,"bid_exchange":29,"bid":5.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVAH"},"ohlc":{"ms_of_day":55499540,"open":5.4,"high":5.77,"low":5.25,"close":5.52,"volume":526808,"count":6857,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVAH"},"trade":{"ms_of_day":55499540,"sequence":41911790,"size":3,"condition":115,"price":5.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JJSF"},"quote":{"ms_of_day":55478219,"bid_size":216,"bid_exchange":29,"bid":130.18,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":130.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JJSF"},"ohlc":{"ms_of_day":55499542,"open":133.76,"high":136.13,"low":125.16,"close":130.39,"volume":328167,"count":12260,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JJSF"},"trade":{"ms_of_day":55499542,"sequence":41911793,"size":1,"condition":115,"price":130.3962,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IIIV"},"quote":{"ms_of_day":55478221,"bid_size":12,"bid_exchange":29,"bid":25.42,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":25.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IIIV"},"ohlc":{"ms_of_day":55499556,"open":25.95,"high":26.87,"low":23.84,"close":25.45,"volume":1699585,"count":23760,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IIIV"},"trade":{"ms_of_day":55499556,"sequence":41911801,"size":1,"condition":115,"price":25.4548,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"quote":{"ms_of_day":55488583,"bid_size":164,"bid_exchange":29,"bid":57.89,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":57.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"ohlc":{"ms_of_day":55499559,"open":58.45,"high":61.0,"low":55.23,"close":57.92,"volume":5323993,"count":78744,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"trade":{"ms_of_day":55499559,"sequence":41911804,"size":29,"condition":115,"price":57.9247,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"quote":{"ms_of_day":55499034,"bid_size":13084,"bid_exchange":29,"bid":8.87,"bid_condition":0,"ask_size":14182,"ask_exchange":29,"ask":8.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"ohlc":{"ms_of_day":55499561,"open":9.02,"high":9.7,"low":8.75,"close":8.87,"volume":137906178,"count":126972,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"trade":{"ms_of_day":55499561,"sequence":41911809,"size":300,"condition":0,"price":8.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55499568,"bid_size":709,"bid_exchange":29,"bid":21.58,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":21.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55499568,"open":23.94,"high":24.05,"low":18.03,"close":21.58,"volume":24676099,"count":191733,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55499568,"sequence":41911821,"size":27,"condition":115,"price":21.585,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55499568,"bid_size":709,"bid_exchange":29,"bid":21.58,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":21.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55499568,"open":23.94,"high":24.05,"low":18.03,"close":21.59,"volume":24676146,"count":191734,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55499568,"sequence":41911822,"size":47,"condition":115,"price":21.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55499568,"bid_size":709,"bid_exchange":29,"bid":21.58,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":21.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55499568,"open":23.94,"high":24.05,"low":18.03,"close":21.59,"volume":24676156,"count":191735,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55499568,"sequence":41911823,"size":10,"condition":115,"price":21.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55499568,"bid_size":709,"bid_exchange":29,"bid":21.58,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":21.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55499568,"open":23.94,"high":24.05,"low":18.03,"close":21.59,"volume":24676256,"count":191736,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55499568,"sequence":41911824,"size":100,"condition":95,"price":21.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55499568,"bid_size":909,"bid_exchange":29,"bid":21.58,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":21.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55499568,"open":23.94,"high":24.05,"low":18.03,"close":21.59,"volume":24676356,"count":191737,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55499568,"sequence":41911825,"size":100,"condition":95,"price":21.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55499568,"bid_size":909,"bid_exchange":29,"bid":21.58,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":21.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55499568,"open":23.94,"high":24.05,"low":18.03,"close":21.59,"volume":24676358,"count":191738,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55499568,"sequence":41911826,"size":2,"condition":115,"price":21.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55499568,"bid_size":909,"bid_exchange":29,"bid":21.58,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":21.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55499568,"open":23.94,"high":24.05,"low":18.03,"close":21.59,"volume":24676397,"count":191739,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55499568,"sequence":41911827,"size":39,"condition":115,"price":21.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55499568,"bid_size":909,"bid_exchange":29,"bid":21.58,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":21.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55499568,"open":23.94,"high":24.05,"low":18.03,"close":21.59,"volume":24676690,"count":191740,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55499568,"sequence":41911828,"size":293,"condition":95,"price":21.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"quote":{"ms_of_day":55499568,"bid_size":138,"bid_exchange":29,"bid":17.9,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":17.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"ohlc":{"ms_of_day":55499568,"open":16.43,"high":18.3,"low":15.22,"close":17.9,"volume":4380277,"count":48777,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"trade":{"ms_of_day":55499568,"sequence":41911829,"size":50,"condition":115,"price":17.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55499568,"bid_size":1580,"bid_exchange":29,"bid":21.58,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":21.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55499568,"open":23.94,"high":24.05,"low":18.03,"close":21.59,"volume":24676697,"count":191741,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55499568,"sequence":41911830,"size":7,"condition":115,"price":21.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55499568,"bid_size":1580,"bid_exchange":29,"bid":21.58,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":21.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55499568,"open":23.94,"high":24.05,"low":18.03,"close":21.59,"volume":24676717,"count":191742,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55499568,"sequence":41911831,"size":20,"condition":115,"price":21.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"quote":{"ms_of_day":55495051,"bid_size":99,"bid_exchange":29,"bid":111.57,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":111.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"ohlc":{"ms_of_day":55499560,"open":123.86,"high":125.0,"low":108.48,"close":111.59,"volume":9185809,"count":144823,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"trade":{"ms_of_day":55499560,"sequence":41911808,"size":5,"condition":115,"price":111.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55499375,"bid_size":13800,"bid_exchange":29,"bid":18.07,"bid_condition":0,"ask_size":22861,"ask_exchange":29,"ask":18.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55499569,"open":17.9,"high":20.52,"low":16.51,"close":18.07,"volume":171887382,"count":486929,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55499569,"sequence":41911842,"size":100,"condition":0,"price":18.0797,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499551,"bid_size":41019,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":3400,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499568,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697917385,"count":1313833,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499568,"sequence":41911832,"size":38,"condition":115,"price":11.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55498109,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55499554,"open":51.91,"high":55.41,"low":48.62,"close":54.96,"volume":15777089,"count":203943,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55499554,"sequence":41911800,"size":4,"condition":96,"price":54.9635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55499568,"bid_size":626,"bid_exchange":29,"bid":21.59,"bid_condition":0,"ask_size":985,"ask_exchange":29,"ask":21.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55499568,"open":23.94,"high":24.05,"low":18.03,"close":21.59,"volume":24676720,"count":191743,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55499568,"sequence":41911834,"size":3,"condition":115,"price":21.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55499568,"bid_size":1126,"bid_exchange":29,"bid":21.59,"bid_condition":0,"ask_size":1185,"ask_exchange":29,"ask":21.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55499568,"open":23.94,"high":24.05,"low":18.03,"close":21.59,"volume":24676820,"count":191744,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55499568,"sequence":41911835,"size":100,"condition":0,"price":21.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"quote":{"ms_of_day":55499568,"bid_size":38,"bid_exchange":29,"bid":17.9,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":17.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"ohlc":{"ms_of_day":55499568,"open":16.43,"high":18.3,"low":15.22,"close":17.9,"volume":4380315,"count":48778,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"trade":{"ms_of_day":55499568,"sequence":41911836,"size":38,"condition":115,"price":17.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"quote":{"ms_of_day":55499243,"bid_size":632,"bid_exchange":29,"bid":16.83,"bid_condition":0,"ask_size":381,"ask_exchange":29,"ask":16.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"ohlc":{"ms_of_day":55499557,"open":17.65,"high":17.65,"low":15.31,"close":16.83,"volume":15229455,"count":68452,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"trade":{"ms_of_day":55499557,"sequence":41911803,"size":3,"condition":115,"price":16.835,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"quote":{"ms_of_day":55499568,"bid_size":38,"bid_exchange":29,"bid":17.9,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":17.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"ohlc":{"ms_of_day":55499568,"open":16.43,"high":18.3,"low":15.22,"close":17.9,"volume":4380377,"count":48779,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"trade":{"ms_of_day":55499568,"sequence":41911837,"size":62,"condition":115,"price":17.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNO"},"quote":{"ms_of_day":55488556,"bid_size":49,"bid_exchange":29,"bid":42.38,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":42.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNO"},"ohlc":{"ms_of_day":55499559,"open":39.89,"high":42.7,"low":38.67,"close":42.37,"volume":787079,"count":24327,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNO"},"trade":{"ms_of_day":55499559,"sequence":41911805,"size":2,"condition":96,"price":42.3765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"quote":{"ms_of_day":55499560,"bid_size":100,"bid_exchange":29,"bid":0.5724,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":0.5889,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"ohlc":{"ms_of_day":55499560,"open":0.692,"high":0.735,"low":0.55,"close":0.5889,"volume":1562617,"count":19784,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"trade":{"ms_of_day":55499560,"sequence":41911806,"size":1,"condition":115,"price":0.5889,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR.A"},"quote":{"ms_of_day":55499556,"bid_size":2910,"bid_exchange":29,"bid":13.1,"bid_condition":0,"ask_size":11628,"ask_exchange":29,"ask":13.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR.A"},"ohlc":{"ms_of_day":55499560,"open":12.31,"high":13.26,"low":11.66,"close":13.115,"volume":10899729,"count":40553,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR.A"},"trade":{"ms_of_day":55499560,"sequence":41911807,"size":19,"condition":115,"price":13.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55499514,"bid_size":527,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":164.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55499561,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67058780,"count":839049,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55499561,"sequence":41911810,"size":1,"condition":115,"price":164.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"quote":{"ms_of_day":55498178,"bid_size":785,"bid_exchange":29,"bid":3.36,"bid_condition":0,"ask_size":696,"ask_exchange":29,"ask":3.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"ohlc":{"ms_of_day":55499565,"open":1.57,"high":3.44,"low":1.36,"close":3.36,"volume":5127397,"count":21477,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"trade":{"ms_of_day":55499565,"sequence":41911811,"size":100,"condition":0,"price":3.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"quote":{"ms_of_day":55499565,"bid_size":4474,"bid_exchange":29,"bid":3.35,"bid_condition":0,"ask_size":1217,"ask_exchange":29,"ask":3.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"ohlc":{"ms_of_day":55499565,"open":1.57,"high":3.44,"low":1.36,"close":3.36,"volume":5127482,"count":21478,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"trade":{"ms_of_day":55499565,"sequence":41911812,"size":85,"condition":115,"price":3.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"quote":{"ms_of_day":55499565,"bid_size":4474,"bid_exchange":29,"bid":3.35,"bid_condition":0,"ask_size":1217,"ask_exchange":29,"ask":3.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"ohlc":{"ms_of_day":55499565,"open":1.57,"high":3.44,"low":1.36,"close":3.36,"volume":5127582,"count":21479,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"trade":{"ms_of_day":55499565,"sequence":41911813,"size":100,"condition":95,"price":3.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"quote":{"ms_of_day":55499565,"bid_size":4474,"bid_exchange":29,"bid":3.35,"bid_condition":0,"ask_size":1217,"ask_exchange":29,"ask":3.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"ohlc":{"ms_of_day":55499565,"open":1.57,"high":3.44,"low":1.36,"close":3.36,"volume":5127882,"count":21480,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"trade":{"ms_of_day":55499565,"sequence":41911814,"size":300,"condition":95,"price":3.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"quote":{"ms_of_day":55499565,"bid_size":4494,"bid_exchange":29,"bid":3.35,"bid_condition":0,"ask_size":3264,"ask_exchange":29,"ask":3.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"ohlc":{"ms_of_day":55499566,"open":1.57,"high":3.44,"low":1.36,"close":3.36,"volume":5127902,"count":21481,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"trade":{"ms_of_day":55499566,"sequence":41911815,"size":20,"condition":115,"price":3.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"quote":{"ms_of_day":55494626,"bid_size":2116,"bid_exchange":29,"bid":14.13,"bid_condition":0,"ask_size":5400,"ask_exchange":29,"ask":14.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"ohlc":{"ms_of_day":55499566,"open":12.36,"high":14.45,"low":12.11,"close":14.13,"volume":38360318,"count":119991,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"trade":{"ms_of_day":55499566,"sequence":41911816,"size":100,"condition":0,"price":14.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"quote":{"ms_of_day":55499565,"bid_size":4494,"bid_exchange":29,"bid":3.35,"bid_condition":0,"ask_size":3264,"ask_exchange":29,"ask":3.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"ohlc":{"ms_of_day":55499566,"open":1.57,"high":3.44,"low":1.36,"close":3.36,"volume":5128002,"count":21482,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"trade":{"ms_of_day":55499566,"sequence":41911817,"size":100,"condition":0,"price":3.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"quote":{"ms_of_day":55499565,"bid_size":4494,"bid_exchange":29,"bid":3.35,"bid_condition":0,"ask_size":3264,"ask_exchange":29,"ask":3.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"ohlc":{"ms_of_day":55499566,"open":1.57,"high":3.44,"low":1.36,"close":3.36,"volume":5128102,"count":21483,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"trade":{"ms_of_day":55499566,"sequence":41911818,"size":100,"condition":0,"price":3.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"quote":{"ms_of_day":55499565,"bid_size":4494,"bid_exchange":29,"bid":3.35,"bid_condition":0,"ask_size":3264,"ask_exchange":29,"ask":3.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"ohlc":{"ms_of_day":55499566,"open":1.57,"high":3.44,"low":1.36,"close":3.36,"volume":5128202,"count":21484,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"trade":{"ms_of_day":55499566,"sequence":41911819,"size":100,"condition":0,"price":3.3601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"quote":{"ms_of_day":55499566,"bid_size":4670,"bid_exchange":29,"bid":3.35,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":3.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"ohlc":{"ms_of_day":55499567,"open":1.57,"high":3.44,"low":1.36,"close":3.36,"volume":5131451,"count":21485,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"trade":{"ms_of_day":55499567,"sequence":41911820,"size":3249,"condition":0,"price":3.3601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAN"},"quote":{"ms_of_day":55494922,"bid_size":16190,"bid_exchange":29,"bid":6.92,"bid_condition":0,"ask_size":7015,"ask_exchange":29,"ask":6.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAN"},"ohlc":{"ms_of_day":55499568,"open":6.31,"high":7.19,"low":6.13,"close":6.92,"volume":23084914,"count":50742,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAN"},"trade":{"ms_of_day":55499568,"sequence":41911833,"size":100,"condition":4,"price":6.9224,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"quote":{"ms_of_day":55490189,"bid_size":23,"bid_exchange":29,"bid":165.03,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":165.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"ohlc":{"ms_of_day":55499566,"open":165.23,"high":177.99,"low":155.92,"close":165.05,"volume":7070124,"count":128868,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"trade":{"ms_of_day":55499566,"sequence":41911845,"size":100,"condition":4,"price":165.0576,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55499465,"bid_size":1,"bid_exchange":29,"bid":67.06,"bid_condition":0,"ask_size":184,"ask_exchange":29,"ask":67.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55499575,"open":65.99,"high":67.34,"low":65.22,"close":67.1,"volume":1150301,"count":18119,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55499575,"sequence":41911849,"size":1,"condition":115,"price":67.108,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"quote":{"ms_of_day":55499327,"bid_size":100,"bid_exchange":29,"bid":340.63,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":340.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"ohlc":{"ms_of_day":55499575,"open":343.85,"high":354.99,"low":318.52,"close":340.7,"volume":11260906,"count":286782,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"trade":{"ms_of_day":55499575,"sequence":41911850,"size":6,"condition":115,"price":340.7003,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55499575,"bid_size":129,"bid_exchange":29,"bid":9.29,"bid_condition":0,"ask_size":432,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55499575,"open":10.06,"high":10.37,"low":9.07,"close":9.29,"volume":15408889,"count":86731,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55499575,"sequence":41911851,"size":51,"condition":115,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55499576,"bid_size":1685,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":661,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55499576,"open":10.06,"high":10.37,"low":9.07,"close":9.29,"volume":15408989,"count":86732,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55499576,"sequence":41911853,"size":100,"condition":95,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55499576,"bid_size":1685,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":661,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55499576,"open":10.06,"high":10.37,"low":9.07,"close":9.29,"volume":15409018,"count":86733,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55499576,"sequence":41911854,"size":29,"condition":115,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55499576,"bid_size":1685,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":661,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55499576,"open":10.06,"high":10.37,"low":9.07,"close":9.29,"volume":15409074,"count":86734,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55499576,"sequence":41911855,"size":56,"condition":115,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55499576,"bid_size":1685,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":661,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55499576,"open":10.06,"high":10.37,"low":9.07,"close":9.29,"volume":15409174,"count":86735,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55499576,"sequence":41911856,"size":100,"condition":95,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55499576,"bid_size":1685,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":661,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55499576,"open":10.06,"high":10.37,"low":9.07,"close":9.29,"volume":15409211,"count":86736,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55499576,"sequence":41911857,"size":37,"condition":115,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55499576,"bid_size":1585,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":1360,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55499576,"open":10.06,"high":10.37,"low":9.07,"close":9.29,"volume":15409223,"count":86737,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55499576,"sequence":41911858,"size":12,"condition":115,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55499576,"bid_size":1585,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":1692,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55499576,"open":10.06,"high":10.37,"low":9.07,"close":9.29,"volume":15409291,"count":86738,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55499576,"sequence":41911859,"size":68,"condition":115,"price":9.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"quote":{"ms_of_day":55495251,"bid_size":245,"bid_exchange":29,"bid":37.57,"bid_condition":0,"ask_size":788,"ask_exchange":29,"ask":37.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"ohlc":{"ms_of_day":55499571,"open":35.83,"high":37.87,"low":34.01,"close":37.57,"volume":7219034,"count":83556,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"trade":{"ms_of_day":55499571,"sequence":41911844,"size":2,"condition":115,"price":37.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55498785,"bid_size":223,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":1953,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55499573,"open":64.11,"high":65.09,"low":59.425,"close":61.645,"volume":205242668,"count":753598,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55499573,"sequence":41911846,"size":4,"condition":115,"price":61.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55499214,"bid_size":347,"bid_exchange":29,"bid":173.46,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55499576,"open":191.3,"high":238.78,"low":170.46,"close":173.51,"volume":175716133,"count":1514948,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55499576,"sequence":41911868,"size":92,"condition":96,"price":173.5133,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55499576,"bid_size":1585,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":1720,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55499576,"open":10.06,"high":10.37,"low":9.07,"close":9.29,"volume":15409343,"count":86739,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55499576,"sequence":41911860,"size":52,"condition":115,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55499576,"bid_size":200,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55499576,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15409443,"count":86740,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55499576,"sequence":41911861,"size":100,"condition":0,"price":9.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55499576,"bid_size":200,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55499576,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15409500,"count":86741,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55499576,"sequence":41911862,"size":57,"condition":115,"price":9.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55499576,"bid_size":200,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55499576,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15409600,"count":86742,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55499576,"sequence":41911863,"size":100,"condition":0,"price":9.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55499576,"bid_size":200,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55499576,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15409828,"count":86743,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55499576,"sequence":41911864,"size":228,"condition":0,"price":9.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55499576,"bid_size":200,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55499576,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15410828,"count":86744,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55499576,"sequence":41911865,"size":1000,"condition":0,"price":9.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55499576,"bid_size":200,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55499576,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15410928,"count":86745,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55499576,"sequence":41911866,"size":100,"condition":0,"price":9.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55499576,"bid_size":200,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":877,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55499576,"open":10.06,"high":10.37,"low":9.07,"close":9.29,"volume":15410980,"count":86746,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55499576,"sequence":41911867,"size":52,"condition":115,"price":9.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"quote":{"ms_of_day":55499568,"bid_size":500,"bid_exchange":29,"bid":17.89,"bid_condition":0,"ask_size":538,"ask_exchange":29,"ask":17.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"ohlc":{"ms_of_day":55499568,"open":16.43,"high":18.3,"low":15.22,"close":17.9,"volume":4380415,"count":48780,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"trade":{"ms_of_day":55499568,"sequence":41911838,"size":38,"condition":115,"price":17.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55499577,"bid_size":300,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":703,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55499577,"open":10.06,"high":10.37,"low":9.07,"close":9.29,"volume":15411080,"count":86747,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55499577,"sequence":41911869,"size":100,"condition":95,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55499577,"bid_size":300,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":703,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55499577,"open":10.06,"high":10.37,"low":9.07,"close":9.29,"volume":15411109,"count":86748,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55499577,"sequence":41911870,"size":29,"condition":115,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55499577,"bid_size":300,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":703,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55499577,"open":10.06,"high":10.37,"low":9.07,"close":9.29,"volume":15411121,"count":86749,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55499577,"sequence":41911871,"size":12,"condition":115,"price":9.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55499568,"bid_size":1126,"bid_exchange":29,"bid":21.59,"bid_condition":0,"ask_size":1185,"ask_exchange":29,"ask":21.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55499568,"open":23.94,"high":24.05,"low":18.03,"close":21.59,"volume":24677120,"count":191745,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55499568,"sequence":41911839,"size":300,"condition":0,"price":21.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55499568,"bid_size":1026,"bid_exchange":29,"bid":21.59,"bid_condition":0,"ask_size":985,"ask_exchange":29,"ask":21.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55499569,"open":23.94,"high":24.05,"low":18.03,"close":21.59,"volume":24677121,"count":191746,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55499569,"sequence":41911840,"size":1,"condition":115,"price":21.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55499568,"bid_size":1026,"bid_exchange":29,"bid":21.59,"bid_condition":0,"ask_size":985,"ask_exchange":29,"ask":21.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55499569,"open":23.94,"high":24.05,"low":18.03,"close":21.59,"volume":24677129,"count":191747,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55499569,"sequence":41911841,"size":8,"condition":115,"price":21.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55499569,"bid_size":826,"bid_exchange":29,"bid":21.59,"bid_condition":0,"ask_size":985,"ask_exchange":29,"ask":21.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55499570,"open":23.94,"high":24.05,"low":18.03,"close":21.59,"volume":24677329,"count":191748,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55499570,"sequence":41911843,"size":200,"condition":0,"price":21.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"quote":{"ms_of_day":55499575,"bid_size":148,"bid_exchange":29,"bid":40.59,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":40.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"ohlc":{"ms_of_day":55499575,"open":36.5,"high":41.69,"low":34.56,"close":40.62,"volume":4676716,"count":64614,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"trade":{"ms_of_day":55499575,"sequence":41911847,"size":50,"condition":115,"price":40.625,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"quote":{"ms_of_day":55499575,"bid_size":148,"bid_exchange":29,"bid":40.59,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":40.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"ohlc":{"ms_of_day":55499575,"open":36.5,"high":41.69,"low":34.56,"close":40.62,"volume":4676766,"count":64615,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"trade":{"ms_of_day":55499575,"sequence":41911848,"size":50,"condition":115,"price":40.625,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COCO"},"quote":{"ms_of_day":55490236,"bid_size":277,"bid_exchange":29,"bid":29.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":29.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COCO"},"ohlc":{"ms_of_day":55499576,"open":32.9,"high":36.73,"low":29.69,"close":29.86,"volume":1831130,"count":30978,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COCO"},"trade":{"ms_of_day":55499576,"sequence":41911852,"size":10,"condition":115,"price":29.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTEC"},"quote":{"ms_of_day":55494331,"bid_size":772,"bid_exchange":29,"bid":3.42,"bid_condition":0,"ask_size":763,"ask_exchange":29,"ask":3.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTEC"},"ohlc":{"ms_of_day":55499581,"open":3.5,"high":3.62,"low":3.22,"close":3.41,"volume":954943,"count":10359,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTEC"},"trade":{"ms_of_day":55499581,"sequence":41911877,"size":20,"condition":115,"price":3.4189,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"quote":{"ms_of_day":55496399,"bid_size":731,"bid_exchange":29,"bid":9.34,"bid_condition":0,"ask_size":707,"ask_exchange":29,"ask":9.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"ohlc":{"ms_of_day":55499579,"open":9.4,"high":10.94,"low":8.57,"close":9.34,"volume":5494707,"count":38265,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"trade":{"ms_of_day":55499579,"sequence":41911873,"size":200,"condition":0,"price":9.345,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"quote":{"ms_of_day":55496399,"bid_size":731,"bid_exchange":29,"bid":9.34,"bid_condition":0,"ask_size":707,"ask_exchange":29,"ask":9.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"ohlc":{"ms_of_day":55499580,"open":9.4,"high":10.94,"low":8.57,"close":9.34,"volume":5494807,"count":38266,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"trade":{"ms_of_day":55499580,"sequence":41911875,"size":100,"condition":0,"price":9.345,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"quote":{"ms_of_day":55496399,"bid_size":731,"bid_exchange":29,"bid":9.34,"bid_condition":0,"ask_size":707,"ask_exchange":29,"ask":9.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"ohlc":{"ms_of_day":55499580,"open":9.4,"high":10.94,"low":8.57,"close":9.34,"volume":5494858,"count":38267,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"trade":{"ms_of_day":55499580,"sequence":41911876,"size":51,"condition":115,"price":9.345,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55499522,"bid_size":3100,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":4650,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55499583,"open":60.8,"high":67.73,"low":59.78,"close":63.455,"volume":248653236,"count":1137623,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55499583,"sequence":41911879,"size":3,"condition":115,"price":63.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"quote":{"ms_of_day":55491416,"bid_size":7,"bid_exchange":29,"bid":562.5,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":562.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"ohlc":{"ms_of_day":55499578,"open":624.8,"high":660.55,"low":543.0,"close":562.65,"volume":4791298,"count":159284,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"trade":{"ms_of_day":55499578,"sequence":41911872,"size":1,"condition":115,"price":562.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNEX"},"quote":{"ms_of_day":55483182,"bid_size":105,"bid_exchange":29,"bid":78.32,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":78.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNEX"},"ohlc":{"ms_of_day":55499582,"open":120.55,"high":126.62,"low":76.61,"close":78.43,"volume":1814722,"count":36797,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNEX"},"trade":{"ms_of_day":55499582,"sequence":41911878,"size":3,"condition":115,"price":78.4313,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55499579,"bid_size":601,"bid_exchange":29,"bid":21.59,"bid_condition":0,"ask_size":1085,"ask_exchange":29,"ask":21.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55499580,"open":23.94,"high":24.05,"low":18.03,"close":21.59,"volume":24677529,"count":191749,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55499580,"sequence":41911874,"size":200,"condition":0,"price":21.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55498747,"bid_size":108,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55499589,"open":27.4,"high":31.35,"low":24.76,"close":31.29,"volume":22239972,"count":192052,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55499589,"sequence":41911882,"size":100,"condition":4,"price":31.2962,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55486563,"bid_size":1171,"bid_exchange":29,"bid":5.04,"bid_condition":0,"ask_size":805,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55499595,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4472244,"count":45062,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55499595,"sequence":41911887,"size":25,"condition":115,"price":5.0449,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIV"},"quote":{"ms_of_day":55496358,"bid_size":136,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":271.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIV"},"ohlc":{"ms_of_day":55499593,"open":265.95,"high":276.99,"low":262.41,"close":270.91,"volume":521701,"count":16885,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIV"},"trade":{"ms_of_day":55499593,"sequence":41911884,"size":27,"condition":115,"price":270.9114,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVW"},"quote":{"ms_of_day":55498645,"bid_size":400,"bid_exchange":29,"bid":37.11,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":37.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVW"},"ohlc":{"ms_of_day":55499600,"open":38.69,"high":41.6,"low":36.36,"close":37.14,"volume":15275,"count":750,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVW"},"trade":{"ms_of_day":55499600,"sequence":41911896,"size":5,"condition":115,"price":37.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVNS"},"quote":{"ms_of_day":55494031,"bid_size":225,"bid_exchange":29,"bid":14.31,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVNS"},"ohlc":{"ms_of_day":55499588,"open":15.18,"high":17.0,"low":13.01,"close":14.31,"volume":1769816,"count":39599,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVNS"},"trade":{"ms_of_day":55499588,"sequence":41911880,"size":7,"condition":115,"price":14.3192,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55499384,"bid_size":971,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55499595,"open":47.34,"high":51.57,"low":42.15,"close":44.33,"volume":49527285,"count":405397,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55499595,"sequence":41911889,"size":4,"condition":115,"price":44.3348,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"quote":{"ms_of_day":55499575,"bid_size":148,"bid_exchange":29,"bid":40.59,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":40.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"ohlc":{"ms_of_day":55499588,"open":36.5,"high":41.69,"low":34.56,"close":40.62,"volume":4676866,"count":64616,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"trade":{"ms_of_day":55499588,"sequence":41911881,"size":100,"condition":0,"price":40.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55499593,"bid_size":38,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55499594,"open":162.19,"high":169.59,"low":137.51,"close":146.33,"volume":46529164,"count":698650,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55499594,"sequence":41911885,"size":20,"condition":115,"price":146.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"quote":{"ms_of_day":55488111,"bid_size":4726,"bid_exchange":29,"bid":5.36,"bid_condition":0,"ask_size":4438,"ask_exchange":29,"ask":5.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"ohlc":{"ms_of_day":55499594,"open":6.26,"high":6.8,"low":5.13,"close":5.36,"volume":23234201,"count":112531,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"trade":{"ms_of_day":55499594,"sequence":41911886,"size":27,"condition":115,"price":5.3664,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVTR"},"quote":{"ms_of_day":55495183,"bid_size":421,"bid_exchange":29,"bid":16.22,"bid_condition":0,"ask_size":1414,"ask_exchange":29,"ask":16.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVTR"},"ohlc":{"ms_of_day":55499597,"open":15.11,"high":18.02,"low":15.11,"close":16.21,"volume":33579988,"count":181425,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVTR"},"trade":{"ms_of_day":55499597,"sequence":41911894,"size":100,"condition":4,"price":16.2187,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55499593,"bid_size":1396,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55499593,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96314599,"count":800056,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55499593,"sequence":41911883,"size":2,"condition":115,"price":70.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWVLW"},"quote":{"ms_of_day":34370335,"bid_size":100,"bid_exchange":29,"bid":0.012,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.017,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWVLW"},"ohlc":{"ms_of_day":55499595,"open":0.0156,"high":0.0178,"low":0.012,"close":0.0154,"volume":93582,"count":26,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWVLW"},"trade":{"ms_of_day":55499595,"sequence":41911888,"size":100,"condition":0,"price":0.0154,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"quote":{"ms_of_day":55484275,"bid_size":201,"bid_exchange":29,"bid":0.1688,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"ohlc":{"ms_of_day":55499596,"open":0.27,"high":0.27,"low":0.156,"close":0.1699,"volume":10104452,"count":32660,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"trade":{"ms_of_day":55499596,"sequence":41911890,"size":1,"condition":115,"price":0.1699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55499597,"bid_size":998,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":970,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55499597,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947822743,"count":10741964,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55499597,"sequence":41911891,"size":2,"condition":115,"price":112.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHIP"},"quote":{"ms_of_day":55499597,"bid_size":206,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":713,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHIP"},"ohlc":{"ms_of_day":55499597,"open":7.7,"high":7.7,"low":6.73,"close":6.8,"volume":672826,"count":7904,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHIP"},"trade":{"ms_of_day":55499597,"sequence":41911892,"size":10,"condition":115,"price":6.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55499597,"bid_size":587,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55499597,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947822813,"count":10741965,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55499597,"sequence":41911893,"size":70,"condition":115,"price":112.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITOT"},"quote":{"ms_of_day":55498784,"bid_size":400,"bid_exchange":29,"bid":124.49,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":124.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITOT"},"ohlc":{"ms_of_day":55499606,"open":125.19,"high":126.77,"low":120.48,"close":124.49,"volume":8243454,"count":57267,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITOT"},"trade":{"ms_of_day":55499606,"sequence":41911904,"size":12,"condition":115,"price":124.4945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVGO"},"quote":{"ms_of_day":55486815,"bid_size":5855,"bid_exchange":29,"bid":2.95,"bid_condition":0,"ask_size":2400,"ask_exchange":29,"ask":2.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVGO"},"ohlc":{"ms_of_day":55499599,"open":2.52,"high":2.99,"low":2.32,"close":2.95,"volume":15516477,"count":57969,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVGO"},"trade":{"ms_of_day":55499599,"sequence":41911895,"size":100,"condition":0,"price":2.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"quote":{"ms_of_day":55494327,"bid_size":136,"bid_exchange":29,"bid":20.72,"bid_condition":0,"ask_size":359,"ask_exchange":29,"ask":20.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"ohlc":{"ms_of_day":55499601,"open":24.46,"high":24.98,"low":18.59,"close":20.72,"volume":12886926,"count":108075,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"trade":{"ms_of_day":55499601,"sequence":41911897,"size":482,"condition":0,"price":20.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55499597,"bid_size":587,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55499603,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947822843,"count":10741966,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55499603,"sequence":41911899,"size":30,"condition":115,"price":112.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"quote":{"ms_of_day":55494327,"bid_size":136,"bid_exchange":29,"bid":20.72,"bid_condition":0,"ask_size":359,"ask_exchange":29,"ask":20.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"ohlc":{"ms_of_day":55499602,"open":24.46,"high":24.98,"low":18.59,"close":20.72,"volume":12886958,"count":108076,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"trade":{"ms_of_day":55499602,"sequence":41911898,"size":32,"condition":115,"price":20.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55499597,"bid_size":587,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55499603,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947823013,"count":10741967,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55499603,"sequence":41911900,"size":170,"condition":0,"price":112.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"quote":{"ms_of_day":55496399,"bid_size":731,"bid_exchange":29,"bid":9.34,"bid_condition":0,"ask_size":707,"ask_exchange":29,"ask":9.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"ohlc":{"ms_of_day":55499603,"open":9.4,"high":10.94,"low":8.57,"close":9.34,"volume":5494859,"count":38268,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"trade":{"ms_of_day":55499603,"sequence":41911901,"size":1,"condition":115,"price":9.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"quote":{"ms_of_day":55496399,"bid_size":731,"bid_exchange":29,"bid":9.34,"bid_condition":0,"ask_size":707,"ask_exchange":29,"ask":9.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"ohlc":{"ms_of_day":55499603,"open":9.4,"high":10.94,"low":8.57,"close":9.34,"volume":5494860,"count":38269,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"trade":{"ms_of_day":55499603,"sequence":41911902,"size":1,"condition":115,"price":9.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"quote":{"ms_of_day":55494327,"bid_size":136,"bid_exchange":29,"bid":20.72,"bid_condition":0,"ask_size":359,"ask_exchange":29,"ask":20.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"ohlc":{"ms_of_day":55499603,"open":24.46,"high":24.98,"low":18.59,"close":20.72,"volume":12886990,"count":108077,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"trade":{"ms_of_day":55499603,"sequence":41911903,"size":32,"condition":115,"price":20.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499593,"bid_size":75,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499606,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581415891,"count":6833912,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499606,"sequence":41911905,"size":100,"condition":0,"price":279.0349,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"quote":{"ms_of_day":55493746,"bid_size":210,"bid_exchange":29,"bid":157.95,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":158.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"ohlc":{"ms_of_day":55499610,"open":174.0,"high":177.31,"low":145.55,"close":158.0,"volume":21434686,"count":332096,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"trade":{"ms_of_day":55499610,"sequence":41911906,"size":1,"condition":115,"price":158.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"quote":{"ms_of_day":55499443,"bid_size":305,"bid_exchange":29,"bid":6.23,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":6.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"ohlc":{"ms_of_day":55499611,"open":4.57,"high":8.08,"low":4.49,"close":6.24,"volume":11863099,"count":50765,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAZR"},"trade":{"ms_of_day":55499611,"sequence":41911907,"size":100,"condition":0,"price":6.2456,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"quote":{"ms_of_day":55479293,"bid_size":500,"bid_exchange":29,"bid":22.58,"bid_condition":0,"ask_size":836,"ask_exchange":29,"ask":22.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"ohlc":{"ms_of_day":55499613,"open":21.7154,"high":22.61,"low":21.53,"close":22.5965,"volume":1885294,"count":25655,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"trade":{"ms_of_day":55499613,"sequence":41911910,"size":12,"condition":115,"price":22.5965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONO"},"quote":{"ms_of_day":55494250,"bid_size":898,"bid_exchange":29,"bid":11.38,"bid_condition":0,"ask_size":740,"ask_exchange":29,"ask":11.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONO"},"ohlc":{"ms_of_day":55499613,"open":11.88,"high":12.21,"low":11.26,"close":11.38,"volume":8265786,"count":52000,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONO"},"trade":{"ms_of_day":55499613,"sequence":41911908,"size":4,"condition":115,"price":11.3821,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55499079,"bid_size":5,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55499615,"open":42.6,"high":64.5,"low":41.5,"close":64.41,"volume":5619293,"count":92513,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55499615,"sequence":41911911,"size":700,"condition":0,"price":64.4143,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZB"},"quote":{"ms_of_day":55494274,"bid_size":135,"bid_exchange":29,"bid":40.26,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":40.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZB"},"ohlc":{"ms_of_day":55499620,"open":44.84,"high":45.73,"low":35.53,"close":40.31,"volume":1090393,"count":32813,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZB"},"trade":{"ms_of_day":55499620,"sequence":41911915,"size":1,"condition":115,"price":40.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55499079,"bid_size":5,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55499616,"open":42.6,"high":64.5,"low":41.5,"close":64.37,"volume":5619313,"count":92514,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55499616,"sequence":41911912,"size":20,"condition":115,"price":64.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55499079,"bid_size":5,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55499616,"open":42.6,"high":64.5,"low":41.5,"close":64.37,"volume":5619333,"count":92515,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55499616,"sequence":41911913,"size":20,"condition":115,"price":64.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCUV"},"quote":{"ms_of_day":55459674,"bid_size":15,"bid_exchange":29,"bid":4.74,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":4.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCUV"},"ohlc":{"ms_of_day":55499622,"open":3.6,"high":5.0,"low":3.08,"close":4.74,"volume":55684,"count":5726,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCUV"},"trade":{"ms_of_day":55499622,"sequence":41911917,"size":1,"condition":115,"price":4.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CACI"},"quote":{"ms_of_day":55470149,"bid_size":3,"bid_exchange":29,"bid":374.21,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":374.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CACI"},"ohlc":{"ms_of_day":55499613,"open":328.04,"high":394.01,"low":325.0,"close":374.49,"volume":1527170,"count":48238,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CACI"},"trade":{"ms_of_day":55499613,"sequence":41911909,"size":1,"condition":115,"price":374.4969,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBR"},"quote":{"ms_of_day":55499508,"bid_size":401,"bid_exchange":29,"bid":7.21,"bid_condition":0,"ask_size":1605,"ask_exchange":29,"ask":7.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBR"},"ohlc":{"ms_of_day":55499622,"open":6.66,"high":7.31,"low":6.54,"close":7.21,"volume":2816956,"count":16925,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBR"},"trade":{"ms_of_day":55499622,"sequence":41911918,"size":100,"condition":0,"price":7.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"quote":{"ms_of_day":55481444,"bid_size":100,"bid_exchange":29,"bid":41.26,"bid_condition":0,"ask_size":258,"ask_exchange":29,"ask":41.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"ohlc":{"ms_of_day":55499624,"open":40.89,"high":44.28,"low":38.88,"close":41.26,"volume":8854089,"count":157768,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"trade":{"ms_of_day":55499624,"sequence":41911920,"size":10,"condition":96,"price":41.2665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"quote":{"ms_of_day":55499614,"bid_size":600,"bid_exchange":29,"bid":5.42,"bid_condition":0,"ask_size":1900,"ask_exchange":29,"ask":5.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"ohlc":{"ms_of_day":55499623,"open":4.82,"high":5.76,"low":4.54,"close":5.435,"volume":2791792,"count":10759,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"trade":{"ms_of_day":55499623,"sequence":41911919,"size":100,"condition":0,"price":5.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"quote":{"ms_of_day":55490274,"bid_size":15,"bid_exchange":29,"bid":247.06,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":247.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"ohlc":{"ms_of_day":55499621,"open":249.62,"high":262.1,"low":237.22,"close":247.08,"volume":10460734,"count":203346,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"trade":{"ms_of_day":55499621,"sequence":41911916,"size":7,"condition":115,"price":247.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55499429,"bid_size":20,"bid_exchange":29,"bid":82.52,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":82.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55499619,"open":81.97,"high":87.26,"low":76.0,"close":82.51,"volume":18640436,"count":238598,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55499619,"sequence":41911914,"size":1,"condition":96,"price":82.5199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"quote":{"ms_of_day":55498967,"bid_size":900,"bid_exchange":29,"bid":2.65,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":2.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"ohlc":{"ms_of_day":55499626,"open":2.67,"high":2.8,"low":2.05,"close":2.65,"volume":3642698,"count":11759,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"trade":{"ms_of_day":55499626,"sequence":41911924,"size":9,"condition":115,"price":2.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"quote":{"ms_of_day":55469081,"bid_size":202,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"ohlc":{"ms_of_day":55499628,"open":23.99,"high":24.4,"low":20.01,"close":21.78,"volume":1517263,"count":26149,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"trade":{"ms_of_day":55499628,"sequence":41911928,"size":4,"condition":115,"price":21.7838,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACDC"},"quote":{"ms_of_day":55495730,"bid_size":826,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":273,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACDC"},"ohlc":{"ms_of_day":55499627,"open":7.33,"high":8.28,"low":6.35,"close":8.2,"volume":2515444,"count":32046,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACDC"},"trade":{"ms_of_day":55499627,"sequence":41911927,"size":1,"condition":115,"price":8.2071,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55497558,"bid_size":106,"bid_exchange":29,"bid":268.17,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55499624,"open":271.94,"high":276.6,"low":250.43,"close":268.18,"volume":36479404,"count":508088,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55499624,"sequence":41911921,"size":5,"condition":115,"price":268.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"quote":{"ms_of_day":55497019,"bid_size":724,"bid_exchange":29,"bid":5.52,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"ohlc":{"ms_of_day":55499630,"open":5.24,"high":6.09,"low":4.78,"close":5.52,"volume":13480433,"count":104975,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"trade":{"ms_of_day":55499630,"sequence":41911931,"size":45,"condition":115,"price":5.525,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55493447,"bid_size":3,"bid_exchange":29,"bid":119.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":119.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55499631,"open":142.0,"high":148.1,"low":111.02,"close":119.77,"volume":17542661,"count":270134,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55499631,"sequence":41911932,"size":2,"condition":115,"price":119.7777,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"quote":{"ms_of_day":55498681,"bid_size":61,"bid_exchange":29,"bid":66.71,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":66.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"ohlc":{"ms_of_day":55499636,"open":63.01,"high":70.47,"low":62.76,"close":66.75,"volume":5312661,"count":66803,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"trade":{"ms_of_day":55499636,"sequence":41911936,"size":1,"condition":115,"price":66.7559,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55493006,"bid_size":46,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55499624,"open":153.25,"high":156.13,"low":144.7,"close":149.65,"volume":15223849,"count":234141,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55499624,"sequence":41911922,"size":11,"condition":115,"price":149.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"K"},"quote":{"ms_of_day":55498588,"bid_size":454,"bid_exchange":29,"bid":82.46,"bid_condition":0,"ask_size":1064,"ask_exchange":29,"ask":82.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"K"},"ohlc":{"ms_of_day":55499633,"open":82.84,"high":82.84,"low":82.14,"close":82.46,"volume":4513472,"count":51852,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"K"},"trade":{"ms_of_day":55499633,"sequence":41911933,"size":43,"condition":115,"price":82.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55499525,"bid_size":399,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55499627,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1830215,"count":23784,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55499627,"sequence":41911925,"size":11,"condition":115,"price":15.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55491766,"bid_size":33,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55499627,"open":1048.5,"high":1064.28,"low":887.0,"close":942.29,"volume":12980330,"count":571257,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55499627,"sequence":41911926,"size":3,"condition":115,"price":942.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55491766,"bid_size":33,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55499629,"open":1048.5,"high":1064.28,"low":887.0,"close":942.29,"volume":12980331,"count":571258,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55499629,"sequence":41911929,"size":1,"condition":115,"price":942.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OUNZ"},"quote":{"ms_of_day":55493968,"bid_size":15722,"bid_exchange":29,"bid":29.47,"bid_condition":0,"ask_size":14600,"ask_exchange":29,"ask":29.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OUNZ"},"ohlc":{"ms_of_day":55499630,"open":28.1,"high":29.495,"low":27.9,"close":29.475,"volume":2001494,"count":4904,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OUNZ"},"trade":{"ms_of_day":55499630,"sequence":41911930,"size":300,"condition":0,"price":29.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"quote":{"ms_of_day":55494427,"bid_size":30,"bid_exchange":29,"bid":143.16,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":143.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"ohlc":{"ms_of_day":55499635,"open":131.52,"high":148.76,"low":129.31,"close":143.22,"volume":4925049,"count":86154,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"trade":{"ms_of_day":55499635,"sequence":41911934,"size":8,"condition":115,"price":143.2291,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"quote":{"ms_of_day":55496369,"bid_size":194,"bid_exchange":29,"bid":298.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":298.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"ohlc":{"ms_of_day":55499636,"open":284.58,"high":299.0,"low":267.49,"close":298.41,"volume":3443402,"count":96228,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"trade":{"ms_of_day":55499636,"sequence":41911935,"size":1,"condition":115,"price":298.4177,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"quote":{"ms_of_day":55494427,"bid_size":30,"bid_exchange":29,"bid":143.16,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":143.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"ohlc":{"ms_of_day":55499639,"open":131.52,"high":148.76,"low":129.31,"close":143.22,"volume":4925119,"count":86155,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"trade":{"ms_of_day":55499639,"sequence":41911939,"size":70,"condition":115,"price":143.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55499288,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":1101,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55499626,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48824411,"count":101641,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55499626,"sequence":41911923,"size":100,"condition":0,"price":5.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"quote":{"ms_of_day":55490492,"bid_size":7,"bid_exchange":29,"bid":599.45,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":599.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"ohlc":{"ms_of_day":55499637,"open":599.99,"high":720.1,"low":571.65,"close":599.5,"volume":2080513,"count":66023,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"trade":{"ms_of_day":55499637,"sequence":41911937,"size":1,"condition":115,"price":599.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"quote":{"ms_of_day":55499034,"bid_size":13084,"bid_exchange":29,"bid":8.87,"bid_condition":0,"ask_size":14182,"ask_exchange":29,"ask":8.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"ohlc":{"ms_of_day":55499637,"open":9.02,"high":9.7,"low":8.75,"close":8.87,"volume":137906278,"count":126973,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"trade":{"ms_of_day":55499637,"sequence":41911938,"size":100,"condition":0,"price":8.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"quote":{"ms_of_day":55492022,"bid_size":8,"bid_exchange":29,"bid":24.1,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":24.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"ohlc":{"ms_of_day":55499656,"open":34.59,"high":35.67,"low":23.63,"close":24.11,"volume":22497016,"count":171415,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"trade":{"ms_of_day":55499656,"sequence":41911949,"size":100,"condition":0,"price":24.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"quote":{"ms_of_day":55499649,"bid_size":5015,"bid_exchange":29,"bid":9.04,"bid_condition":0,"ask_size":4903,"ask_exchange":29,"ask":9.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"ohlc":{"ms_of_day":55499650,"open":8.71,"high":9.1,"low":8.44,"close":9.04,"volume":15684102,"count":55174,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"trade":{"ms_of_day":55499650,"sequence":41911940,"size":5,"condition":115,"price":9.045,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"quote":{"ms_of_day":55499467,"bid_size":1315,"bid_exchange":29,"bid":53.23,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":53.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"ohlc":{"ms_of_day":55499650,"open":54.6,"high":58.15,"low":51.77,"close":53.24,"volume":20383159,"count":174038,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"trade":{"ms_of_day":55499650,"sequence":41911941,"size":6,"condition":115,"price":53.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NICE"},"quote":{"ms_of_day":55442456,"bid_size":9,"bid_exchange":29,"bid":159.78,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":160.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NICE"},"ohlc":{"ms_of_day":55499652,"open":139.85,"high":161.26,"low":136.2,"close":159.87,"volume":4044469,"count":81028,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NICE"},"trade":{"ms_of_day":55499652,"sequence":41911942,"size":4,"condition":115,"price":159.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NICE"},"quote":{"ms_of_day":55442456,"bid_size":9,"bid_exchange":29,"bid":159.78,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":160.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NICE"},"ohlc":{"ms_of_day":55499652,"open":139.85,"high":161.26,"low":136.2,"close":159.87,"volume":4044470,"count":81029,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NICE"},"trade":{"ms_of_day":55499652,"sequence":41911943,"size":1,"condition":115,"price":159.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBLK"},"quote":{"ms_of_day":55496377,"bid_size":629,"bid_exchange":29,"bid":15.89,"bid_condition":0,"ask_size":969,"ask_exchange":29,"ask":15.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBLK"},"ohlc":{"ms_of_day":55499653,"open":15.67,"high":17.34,"low":14.56,"close":15.9,"volume":9486068,"count":74660,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBLK"},"trade":{"ms_of_day":55499653,"sequence":41911944,"size":200,"condition":0,"price":15.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"quote":{"ms_of_day":55499467,"bid_size":1315,"bid_exchange":29,"bid":53.23,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":53.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"ohlc":{"ms_of_day":55499653,"open":54.6,"high":58.15,"low":51.77,"close":53.23,"volume":20383165,"count":174039,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"trade":{"ms_of_day":55499653,"sequence":41911945,"size":6,"condition":115,"price":53.2375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55498907,"bid_size":2002,"bid_exchange":29,"bid":5.89,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55499655,"open":5.2,"high":5.98,"low":4.92,"close":5.89,"volume":69908227,"count":90394,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55499655,"sequence":41911947,"size":500,"condition":0,"price":5.8901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55499214,"bid_size":347,"bid_exchange":29,"bid":173.46,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55499653,"open":191.3,"high":238.78,"low":170.46,"close":173.51,"volume":175716194,"count":1514949,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55499653,"sequence":41911946,"size":61,"condition":96,"price":173.5117,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"quote":{"ms_of_day":55497093,"bid_size":200,"bid_exchange":29,"bid":50.16,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":50.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"ohlc":{"ms_of_day":55499655,"open":52.0,"high":58.99,"low":48.74,"close":50.17,"volume":3999271,"count":43338,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"trade":{"ms_of_day":55499655,"sequence":41911948,"size":2,"condition":115,"price":50.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"quote":{"ms_of_day":55496253,"bid_size":912,"bid_exchange":29,"bid":13.94,"bid_condition":0,"ask_size":1025,"ask_exchange":29,"ask":13.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"ohlc":{"ms_of_day":55499657,"open":12.4,"high":14.34,"low":12.14,"close":13.94,"volume":28437789,"count":212185,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"trade":{"ms_of_day":55499657,"sequence":41911950,"size":9,"condition":115,"price":13.945,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55497417,"bid_size":23,"bid_exchange":29,"bid":90.29,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":90.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55499658,"open":98.73,"high":100.8,"low":88.33,"close":90.33,"volume":1588798,"count":37146,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55499658,"sequence":41911951,"size":38,"condition":115,"price":90.3342,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSA"},"quote":{"ms_of_day":55493658,"bid_size":200,"bid_exchange":29,"bid":38.33,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":38.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSA"},"ohlc":{"ms_of_day":55499663,"open":36.43,"high":39.04,"low":35.94,"close":38.35,"volume":926368,"count":18829,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSA"},"trade":{"ms_of_day":55499663,"sequence":41911968,"size":200,"condition":0,"price":38.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"quote":{"ms_of_day":55499142,"bid_size":10397,"bid_exchange":29,"bid":15.24,"bid_condition":0,"ask_size":6239,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"ohlc":{"ms_of_day":55499671,"open":16.27,"high":16.56,"low":14.28,"close":15.24,"volume":299365682,"count":393543,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"trade":{"ms_of_day":55499671,"sequence":41911989,"size":100,"condition":4,"price":15.241,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"quote":{"ms_of_day":55496778,"bid_size":4,"bid_exchange":29,"bid":0.374,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.3741,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"ohlc":{"ms_of_day":55499664,"open":0.7473,"high":0.751,"low":0.37,"close":0.3741,"volume":16511735,"count":30414,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"trade":{"ms_of_day":55499664,"sequence":41911977,"size":10000,"condition":0,"price":0.3741,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55495336,"bid_size":360,"bid_exchange":29,"bid":128.23,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":128.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55499664,"open":133.38,"high":135.33,"low":119.55,"close":128.23,"volume":10822138,"count":185232,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55499664,"sequence":41911979,"size":2,"condition":115,"price":128.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55499563,"bid_size":200,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55499659,"open":41.93,"high":43.389,"low":35.03,"close":35.505,"volume":203304010,"count":1038893,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55499659,"sequence":41911952,"size":200,"condition":0,"price":35.505,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"quote":{"ms_of_day":55498670,"bid_size":10,"bid_exchange":29,"bid":305.9,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":306.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"ohlc":{"ms_of_day":55499666,"open":308.56,"high":337.55,"low":293.0,"close":306.03,"volume":23720000,"count":364100,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"trade":{"ms_of_day":55499666,"sequence":41911981,"size":100,"condition":0,"price":306.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"quote":{"ms_of_day":55492003,"bid_size":129,"bid_exchange":29,"bid":209.52,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":209.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"ohlc":{"ms_of_day":55499659,"open":230.06,"high":243.82,"low":204.4,"close":209.58,"volume":19889030,"count":250840,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"trade":{"ms_of_day":55499659,"sequence":41911953,"size":1,"condition":115,"price":209.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEM"},"quote":{"ms_of_day":55459055,"bid_size":218,"bid_exchange":29,"bid":17.17,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":17.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEM"},"ohlc":{"ms_of_day":55499670,"open":18.49,"high":18.49,"low":16.76,"close":17.17,"volume":737477,"count":18168,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEM"},"trade":{"ms_of_day":55499670,"sequence":41911984,"size":2,"condition":115,"price":17.1707,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"quote":{"ms_of_day":55498670,"bid_size":10,"bid_exchange":29,"bid":305.9,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":306.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"ohlc":{"ms_of_day":55499670,"open":308.56,"high":337.55,"low":293.0,"close":306.03,"volume":23720025,"count":364101,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"trade":{"ms_of_day":55499670,"sequence":41911985,"size":25,"condition":115,"price":306.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"quote":{"ms_of_day":55498670,"bid_size":10,"bid_exchange":29,"bid":305.9,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":306.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"ohlc":{"ms_of_day":55499670,"open":308.56,"high":337.55,"low":293.0,"close":306.03,"volume":23720050,"count":364102,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"trade":{"ms_of_day":55499670,"sequence":41911986,"size":25,"condition":115,"price":306.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55499659,"bid_size":200,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55499661,"open":41.93,"high":43.389,"low":35.03,"close":35.509,"volume":203304610,"count":1038894,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55499661,"sequence":41911954,"size":600,"condition":0,"price":35.509,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55499659,"bid_size":200,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55499661,"open":41.93,"high":43.389,"low":35.03,"close":35.51,"volume":203304613,"count":1038895,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55499661,"sequence":41911955,"size":3,"condition":115,"price":35.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"quote":{"ms_of_day":55498670,"bid_size":10,"bid_exchange":29,"bid":305.9,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":306.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"ohlc":{"ms_of_day":55499671,"open":308.56,"high":337.55,"low":293.0,"close":306.03,"volume":23720120,"count":364103,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"trade":{"ms_of_day":55499671,"sequence":41911987,"size":70,"condition":115,"price":306.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55499659,"bid_size":200,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55499661,"open":41.93,"high":43.389,"low":35.03,"close":35.51,"volume":203304710,"count":1038896,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55499661,"sequence":41911956,"size":97,"condition":115,"price":35.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55494721,"bid_size":29,"bid_exchange":29,"bid":32.25,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":32.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55499673,"open":35.41,"high":35.41,"low":28.67,"close":32.24,"volume":26069683,"count":295256,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55499673,"sequence":41911992,"size":4,"condition":115,"price":32.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55499659,"bid_size":200,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55499661,"open":41.93,"high":43.389,"low":35.03,"close":35.51,"volume":203304910,"count":1038897,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55499661,"sequence":41911957,"size":200,"condition":0,"price":35.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55499659,"bid_size":200,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55499661,"open":41.93,"high":43.389,"low":35.03,"close":35.51,"volume":203305041,"count":1038898,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55499661,"sequence":41911959,"size":131,"condition":0,"price":35.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55499659,"bid_size":200,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55499661,"open":41.93,"high":43.389,"low":35.03,"close":35.51,"volume":203305141,"count":1038899,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55499661,"sequence":41911960,"size":100,"condition":0,"price":35.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55499659,"bid_size":200,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55499662,"open":41.93,"high":43.389,"low":35.03,"close":35.51,"volume":203305241,"count":1038900,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55499662,"sequence":41911961,"size":100,"condition":0,"price":35.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55499659,"bid_size":200,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55499662,"open":41.93,"high":43.389,"low":35.03,"close":35.509,"volume":203305244,"count":1038901,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55499662,"sequence":41911962,"size":3,"condition":115,"price":35.5099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55499659,"bid_size":200,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55499662,"open":41.93,"high":43.389,"low":35.03,"close":35.51,"volume":203305313,"count":1038902,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55499662,"sequence":41911963,"size":69,"condition":115,"price":35.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55499659,"bid_size":200,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55499662,"open":41.93,"high":43.389,"low":35.03,"close":35.509,"volume":203305713,"count":1038903,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55499662,"sequence":41911964,"size":400,"condition":0,"price":35.509,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55499659,"bid_size":200,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55499662,"open":41.93,"high":43.389,"low":35.03,"close":35.509,"volume":203305810,"count":1038904,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55499662,"sequence":41911965,"size":97,"condition":115,"price":35.5099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55499659,"bid_size":200,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55499662,"open":41.93,"high":43.389,"low":35.03,"close":35.509,"volume":203306010,"count":1038905,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55499662,"sequence":41911966,"size":200,"condition":0,"price":35.5099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55499659,"bid_size":200,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55499662,"open":41.93,"high":43.389,"low":35.03,"close":35.51,"volume":203306141,"count":1038906,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55499662,"sequence":41911967,"size":131,"condition":0,"price":35.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55499659,"bid_size":200,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55499663,"open":41.93,"high":43.389,"low":35.03,"close":35.509,"volume":203306310,"count":1038907,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55499663,"sequence":41911969,"size":169,"condition":0,"price":35.509,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55499659,"bid_size":200,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55499663,"open":41.93,"high":43.389,"low":35.03,"close":35.509,"volume":203306441,"count":1038908,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55499663,"sequence":41911970,"size":131,"condition":0,"price":35.5099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55499659,"bid_size":200,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55499663,"open":41.93,"high":43.389,"low":35.03,"close":35.509,"volume":203306541,"count":1038909,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55499663,"sequence":41911971,"size":100,"condition":0,"price":35.5099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55499659,"bid_size":200,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55499663,"open":41.93,"high":43.389,"low":35.03,"close":35.509,"volume":203306641,"count":1038910,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55499663,"sequence":41911972,"size":100,"condition":0,"price":35.5099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55499659,"bid_size":200,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55499663,"open":41.93,"high":43.389,"low":35.03,"close":35.509,"volume":203306710,"count":1038911,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55499663,"sequence":41911973,"size":69,"condition":115,"price":35.5099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUK"},"quote":{"ms_of_day":55499354,"bid_size":410,"bid_exchange":29,"bid":18.84,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":18.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUK"},"ohlc":{"ms_of_day":55499664,"open":21.1,"high":21.17,"low":17.13,"close":18.845,"volume":3952561,"count":42037,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUK"},"trade":{"ms_of_day":55499664,"sequence":41911974,"size":1,"condition":115,"price":18.845,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55499659,"bid_size":200,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55499664,"open":41.93,"high":43.389,"low":35.03,"close":35.509,"volume":203306841,"count":1038912,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55499664,"sequence":41911975,"size":131,"condition":0,"price":35.5099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55499659,"bid_size":200,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55499664,"open":41.93,"high":43.389,"low":35.03,"close":35.509,"volume":203307641,"count":1038913,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55499664,"sequence":41911976,"size":800,"condition":0,"price":35.5099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55499659,"bid_size":200,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55499664,"open":41.93,"high":43.389,"low":35.03,"close":35.51,"volume":203307791,"count":1038914,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55499664,"sequence":41911978,"size":150,"condition":0,"price":35.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"quote":{"ms_of_day":55490870,"bid_size":400,"bid_exchange":29,"bid":8.52,"bid_condition":0,"ask_size":584,"ask_exchange":29,"ask":8.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"ohlc":{"ms_of_day":55499666,"open":13.19,"high":13.69,"low":7.21,"close":8.54,"volume":4545331,"count":41957,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"trade":{"ms_of_day":55499666,"sequence":41911980,"size":47,"condition":115,"price":8.5421,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"quote":{"ms_of_day":55490870,"bid_size":400,"bid_exchange":29,"bid":8.52,"bid_condition":0,"ask_size":584,"ask_exchange":29,"ask":8.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"ohlc":{"ms_of_day":55499667,"open":13.19,"high":13.69,"low":7.21,"close":8.54,"volume":4545354,"count":41958,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"trade":{"ms_of_day":55499667,"sequence":41911982,"size":23,"condition":96,"price":8.5404,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"quote":{"ms_of_day":55498962,"bid_size":168,"bid_exchange":29,"bid":34.47,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":34.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"ohlc":{"ms_of_day":55499669,"open":35.77,"high":37.96,"low":33.8,"close":34.48,"volume":7208893,"count":109761,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"trade":{"ms_of_day":55499669,"sequence":41911983,"size":1,"condition":115,"price":34.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55494721,"bid_size":29,"bid_exchange":29,"bid":32.25,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":32.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55499675,"open":35.41,"high":35.41,"low":28.67,"close":32.25,"volume":26069708,"count":295257,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55499675,"sequence":41911994,"size":25,"condition":115,"price":32.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55494721,"bid_size":29,"bid_exchange":29,"bid":32.25,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":32.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55499675,"open":35.41,"high":35.41,"low":28.67,"close":32.25,"volume":26069733,"count":295258,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55499675,"sequence":41911995,"size":25,"condition":115,"price":32.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55498774,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":15.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55499673,"open":3.71,"high":20.74,"low":3.31,"close":15.78,"volume":74657512,"count":467197,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55499673,"sequence":41911991,"size":10,"condition":115,"price":15.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WCC"},"quote":{"ms_of_day":55445415,"bid_size":1,"bid_exchange":29,"bid":163.92,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":164.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WCC"},"ohlc":{"ms_of_day":55499672,"open":181.3,"high":184.31,"low":148.32,"close":164.1467,"volume":2837785,"count":66683,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WCC"},"trade":{"ms_of_day":55499672,"sequence":41911990,"size":1,"condition":115,"price":164.1467,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANV"},"quote":{"ms_of_day":55497197,"bid_size":138,"bid_exchange":29,"bid":2.2,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANV"},"ohlc":{"ms_of_day":55499661,"open":1.89,"high":2.66,"low":1.82,"close":2.21,"volume":113525,"count":553,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANV"},"trade":{"ms_of_day":55499661,"sequence":41911958,"size":50,"condition":115,"price":2.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WCC"},"quote":{"ms_of_day":55445415,"bid_size":1,"bid_exchange":29,"bid":163.92,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":164.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WCC"},"ohlc":{"ms_of_day":55499673,"open":181.3,"high":184.31,"low":148.32,"close":164.095,"volume":2837787,"count":66684,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WCC"},"trade":{"ms_of_day":55499673,"sequence":41911993,"size":2,"condition":115,"price":164.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"quote":{"ms_of_day":55496263,"bid_size":1,"bid_exchange":29,"bid":156.84,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":156.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"ohlc":{"ms_of_day":55499671,"open":141.01,"high":159.0,"low":141.01,"close":156.81,"volume":1932098,"count":45282,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"trade":{"ms_of_day":55499671,"sequence":41911988,"size":93,"condition":115,"price":156.8147,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55499676,"bid_size":201,"bid_exchange":29,"bid":262.6,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":262.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55499676,"open":252.0,"high":267.95,"low":250.26,"close":262.6,"volume":15337126,"count":233153,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55499676,"sequence":41911996,"size":1,"condition":115,"price":262.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYEL"},"quote":{"ms_of_day":55498050,"bid_size":985,"bid_exchange":29,"bid":0.5932,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":0.5961,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYEL"},"ohlc":{"ms_of_day":55499682,"open":0.7295,"high":0.73,"low":0.5226,"close":0.596,"volume":2073225,"count":6871,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYEL"},"trade":{"ms_of_day":55499682,"sequence":41912003,"size":4,"condition":115,"price":0.596,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"quote":{"ms_of_day":55499365,"bid_size":5,"bid_exchange":29,"bid":39.44,"bid_condition":0,"ask_size":703,"ask_exchange":29,"ask":39.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"ohlc":{"ms_of_day":55499678,"open":39.28,"high":40.15,"low":37.63,"close":39.44,"volume":18720449,"count":176905,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"trade":{"ms_of_day":55499678,"sequence":41911997,"size":100,"condition":0,"price":39.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55495030,"bid_size":1,"bid_exchange":29,"bid":100.18,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55499692,"open":107.14,"high":109.16,"low":92.44,"close":100.14,"volume":38852749,"count":419723,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55499692,"sequence":41912007,"size":1,"condition":115,"price":100.1474,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55499180,"bid_size":1200,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2397,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55499678,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22625310,"count":120475,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55499678,"sequence":41911999,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"quote":{"ms_of_day":55499365,"bid_size":5,"bid_exchange":29,"bid":39.44,"bid_condition":0,"ask_size":703,"ask_exchange":29,"ask":39.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"ohlc":{"ms_of_day":55499678,"open":39.28,"high":40.15,"low":37.63,"close":39.44,"volume":18720459,"count":176906,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"trade":{"ms_of_day":55499678,"sequence":41911998,"size":10,"condition":115,"price":39.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55499180,"bid_size":1200,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2397,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55499679,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22625510,"count":120476,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55499679,"sequence":41912000,"size":200,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55499180,"bid_size":1200,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2397,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55499680,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22625610,"count":120477,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55499680,"sequence":41912001,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXM"},"quote":{"ms_of_day":55486628,"bid_size":417,"bid_exchange":29,"bid":8.82,"bid_condition":0,"ask_size":718,"ask_exchange":29,"ask":8.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXM"},"ohlc":{"ms_of_day":55499681,"open":8.02,"high":9.649,"low":7.76,"close":8.825,"volume":5824883,"count":62496,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXM"},"trade":{"ms_of_day":55499681,"sequence":41912002,"size":3,"condition":115,"price":8.825,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"quote":{"ms_of_day":55495048,"bid_size":233,"bid_exchange":29,"bid":43.48,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":43.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"ohlc":{"ms_of_day":55499686,"open":38.13,"high":43.97,"low":37.58,"close":43.48,"volume":4192270,"count":67102,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"trade":{"ms_of_day":55499686,"sequence":41912005,"size":4,"condition":115,"price":43.4811,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"quote":{"ms_of_day":55499608,"bid_size":100,"bid_exchange":29,"bid":47.54,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":47.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"ohlc":{"ms_of_day":55499686,"open":50.89,"high":54.0,"low":47.29,"close":47.54,"volume":6392805,"count":77077,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"trade":{"ms_of_day":55499686,"sequence":41912004,"size":32,"condition":115,"price":47.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWG"},"quote":{"ms_of_day":55498115,"bid_size":4890,"bid_exchange":29,"bid":12.18,"bid_condition":0,"ask_size":1132,"ask_exchange":29,"ask":12.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWG"},"ohlc":{"ms_of_day":55499687,"open":11.41,"high":12.53,"low":11.39,"close":12.18,"volume":19852763,"count":40543,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWG"},"trade":{"ms_of_day":55499687,"sequence":41912006,"size":10,"condition":115,"price":12.185,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"quote":{"ms_of_day":55495177,"bid_size":63,"bid_exchange":29,"bid":21.95,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":21.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"ohlc":{"ms_of_day":55499692,"open":21.36,"high":22.2,"low":21.09,"close":21.96,"volume":1457020,"count":25206,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"trade":{"ms_of_day":55499692,"sequence":41912010,"size":1,"condition":115,"price":21.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"quote":{"ms_of_day":55493227,"bid_size":300,"bid_exchange":29,"bid":25.22,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":25.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"ohlc":{"ms_of_day":55499692,"open":25.5,"high":26.06,"low":23.75,"close":25.225,"volume":4120295,"count":69716,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"trade":{"ms_of_day":55499692,"sequence":41912008,"size":57,"condition":115,"price":25.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCSC"},"quote":{"ms_of_day":55485053,"bid_size":394,"bid_exchange":29,"bid":35.85,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":35.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCSC"},"ohlc":{"ms_of_day":55499693,"open":36.05,"high":37.13,"low":34.45,"close":35.88,"volume":1159495,"count":24833,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCSC"},"trade":{"ms_of_day":55499693,"sequence":41912013,"size":1,"condition":115,"price":35.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVY"},"quote":{"ms_of_day":55499310,"bid_size":380,"bid_exchange":29,"bid":134.2,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":134.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVY"},"ohlc":{"ms_of_day":55499699,"open":138.17,"high":139.26,"low":131.8,"close":134.21,"volume":1413692,"count":16669,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVY"},"trade":{"ms_of_day":55499699,"sequence":41912014,"size":100,"condition":0,"price":134.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"quote":{"ms_of_day":55499690,"bid_size":396,"bid_exchange":29,"bid":123.19,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":123.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"ohlc":{"ms_of_day":55499692,"open":119.4,"high":123.65,"low":111.25,"close":123.2,"volume":3977653,"count":81749,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"trade":{"ms_of_day":55499692,"sequence":41912009,"size":20,"condition":115,"price":123.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"quote":{"ms_of_day":55499690,"bid_size":396,"bid_exchange":29,"bid":123.19,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":123.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"ohlc":{"ms_of_day":55499692,"open":119.4,"high":123.65,"low":111.25,"close":123.2,"volume":3977666,"count":81750,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"trade":{"ms_of_day":55499692,"sequence":41912011,"size":13,"condition":115,"price":123.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55495030,"bid_size":1,"bid_exchange":29,"bid":100.18,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55499693,"open":107.14,"high":109.16,"low":92.44,"close":100.19,"volume":38852756,"count":419724,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55499693,"sequence":41912012,"size":7,"condition":115,"price":100.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNA"},"quote":{"ms_of_day":55411496,"bid_size":4,"bid_exchange":29,"bid":336.84,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":337.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNA"},"ohlc":{"ms_of_day":55499699,"open":337.38,"high":358.62,"low":322.01,"close":336.87,"volume":1243887,"count":59816,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNA"},"trade":{"ms_of_day":55499699,"sequence":41912015,"size":26,"condition":115,"price":336.8793,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"quote":{"ms_of_day":55499191,"bid_size":356,"bid_exchange":29,"bid":31.62,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":31.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"ohlc":{"ms_of_day":55499702,"open":30.44,"high":32.5,"low":29.17,"close":31.64,"volume":1044718,"count":28125,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"trade":{"ms_of_day":55499702,"sequence":41912016,"size":2,"condition":115,"price":31.641,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55494599,"bid_size":100,"bid_exchange":29,"bid":85.88,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55499706,"open":106.53,"high":111.852,"low":84.64,"close":86.033,"volume":7108941,"count":102039,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55499706,"sequence":41912017,"size":1,"condition":115,"price":86.0331,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"quote":{"ms_of_day":55493231,"bid_size":12,"bid_exchange":29,"bid":112.51,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":112.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"ohlc":{"ms_of_day":55499710,"open":102.17,"high":118.4,"low":96.23,"close":112.55,"volume":5937453,"count":115395,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"trade":{"ms_of_day":55499710,"sequence":41912021,"size":10,"condition":115,"price":112.5549,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55494599,"bid_size":100,"bid_exchange":29,"bid":85.88,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55499708,"open":106.53,"high":111.852,"low":84.64,"close":85.97,"volume":7109041,"count":102040,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55499708,"sequence":41912018,"size":100,"condition":0,"price":85.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55499711,"bid_size":625,"bid_exchange":29,"bid":51.11,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":51.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55499711,"open":59.46,"high":63.61,"low":50.19,"close":51.12,"volume":93335015,"count":736290,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55499711,"sequence":41912022,"size":11,"condition":115,"price":51.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"quote":{"ms_of_day":55498974,"bid_size":1150,"bid_exchange":29,"bid":26.94,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":26.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"ohlc":{"ms_of_day":55499714,"open":26.2,"high":27.04,"low":25.36,"close":26.94,"volume":12529260,"count":109283,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"trade":{"ms_of_day":55499714,"sequence":41912025,"size":1,"condition":115,"price":26.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55499531,"bid_size":2,"bid_exchange":29,"bid":91.76,"bid_condition":0,"ask_size":519,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55499720,"open":75.63,"high":97.3,"low":73.45,"close":91.77,"volume":276979250,"count":1851837,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55499720,"sequence":41912038,"size":100,"condition":0,"price":91.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACB"},"quote":{"ms_of_day":55499710,"bid_size":839,"bid_exchange":29,"bid":4.64,"bid_condition":0,"ask_size":3417,"ask_exchange":29,"ask":4.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACB"},"ohlc":{"ms_of_day":55499710,"open":4.31,"high":5.02,"low":4.28,"close":4.64,"volume":4541128,"count":17595,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACB"},"trade":{"ms_of_day":55499710,"sequence":41912019,"size":205,"condition":0,"price":4.6401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55499711,"bid_size":625,"bid_exchange":29,"bid":51.11,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":51.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55499712,"open":59.46,"high":63.61,"low":50.19,"close":51.12,"volume":93335115,"count":736291,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55499712,"sequence":41912023,"size":100,"condition":0,"price":51.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLZ"},"quote":{"ms_of_day":55499593,"bid_size":27164,"bid_exchange":29,"bid":3.63,"bid_condition":0,"ask_size":1664,"ask_exchange":29,"ask":3.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLZ"},"ohlc":{"ms_of_day":55499721,"open":4.34,"high":5.58,"low":3.27,"close":3.63,"volume":214346896,"count":132539,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLZ"},"trade":{"ms_of_day":55499721,"sequence":41912041,"size":4500,"condition":0,"price":3.632,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55499525,"bid_size":399,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55499717,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1830341,"count":23785,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55499717,"sequence":41912034,"size":126,"condition":0,"price":15.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACB"},"quote":{"ms_of_day":55499710,"bid_size":839,"bid_exchange":29,"bid":4.64,"bid_condition":0,"ask_size":3417,"ask_exchange":29,"ask":4.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACB"},"ohlc":{"ms_of_day":55499710,"open":4.31,"high":5.02,"low":4.28,"close":4.64,"volume":4541333,"count":17596,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACB"},"trade":{"ms_of_day":55499710,"sequence":41912020,"size":205,"condition":0,"price":4.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55499309,"bid_size":271,"bid_exchange":29,"bid":84.89,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55499721,"open":86.9,"high":88.86,"low":79.0,"close":84.9,"volume":20622841,"count":334078,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55499721,"sequence":41912040,"size":21,"condition":115,"price":84.905,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55496237,"bid_size":246,"bid_exchange":29,"bid":36.12,"bid_condition":0,"ask_size":228,"ask_exchange":29,"ask":36.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55499715,"open":38.4,"high":38.84,"low":35.36,"close":36.12,"volume":6149579,"count":68306,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55499715,"sequence":41912027,"size":11,"condition":115,"price":36.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55494599,"bid_size":100,"bid_exchange":29,"bid":85.88,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55499712,"open":106.53,"high":111.852,"low":84.64,"close":85.97,"volume":7109141,"count":102041,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55499712,"sequence":41912024,"size":100,"condition":0,"price":85.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55499388,"bid_size":335,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55499723,"open":44.62,"high":50.36,"low":35.91,"close":44.7,"volume":199535953,"count":983603,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55499723,"sequence":41912043,"size":1,"condition":115,"price":44.7088,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55499706,"bid_size":300,"bid_exchange":29,"bid":523.66,"bid_condition":0,"ask_size":418,"ask_exchange":29,"ask":523.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55499715,"open":546.43,"high":562.43,"low":482.2,"close":523.68,"volume":36596956,"count":1629802,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55499715,"sequence":41912026,"size":2,"condition":115,"price":523.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55499716,"bid_size":15,"bid_exchange":29,"bid":36.11,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":36.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55499716,"open":38.4,"high":38.84,"low":35.36,"close":36.12,"volume":6149671,"count":68307,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55499716,"sequence":41912028,"size":92,"condition":115,"price":36.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55499716,"bid_size":15,"bid_exchange":29,"bid":36.11,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":36.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55499716,"open":38.4,"high":38.84,"low":35.36,"close":36.12,"volume":6149715,"count":68308,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55499716,"sequence":41912029,"size":44,"condition":115,"price":36.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55499716,"bid_size":15,"bid_exchange":29,"bid":36.11,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":36.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55499716,"open":38.4,"high":38.84,"low":35.36,"close":36.12,"volume":6149725,"count":68309,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55499716,"sequence":41912030,"size":10,"condition":115,"price":36.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55499716,"bid_size":15,"bid_exchange":29,"bid":36.11,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":36.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55499716,"open":38.4,"high":38.84,"low":35.36,"close":36.12,"volume":6149825,"count":68310,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55499716,"sequence":41912031,"size":100,"condition":95,"price":36.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55499716,"bid_size":15,"bid_exchange":29,"bid":36.11,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":36.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55499716,"open":38.4,"high":38.84,"low":35.36,"close":36.12,"volume":6149875,"count":68311,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55499716,"sequence":41912032,"size":50,"condition":115,"price":36.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUTL"},"quote":{"ms_of_day":55408672,"bid_size":600,"bid_exchange":29,"bid":1.67,"bid_condition":0,"ask_size":2997,"ask_exchange":29,"ask":1.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUTL"},"ohlc":{"ms_of_day":55499717,"open":1.87,"high":2.13,"low":1.59,"close":1.67,"volume":5339147,"count":14286,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUTL"},"trade":{"ms_of_day":55499717,"sequence":41912035,"size":500,"condition":0,"price":1.675,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYK"},"quote":{"ms_of_day":55499118,"bid_size":660,"bid_exchange":29,"bid":70.81,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":70.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYK"},"ohlc":{"ms_of_day":55499716,"open":72.01,"high":72.21,"low":69.0,"close":70.81,"volume":1711888,"count":6347,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYK"},"trade":{"ms_of_day":55499716,"sequence":41912033,"size":141,"condition":0,"price":70.8187,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55499718,"bid_size":5,"bid_exchange":29,"bid":36.11,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":36.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55499719,"open":38.4,"high":38.84,"low":35.36,"close":36.11,"volume":6149895,"count":68312,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55499719,"sequence":41912036,"size":20,"condition":115,"price":36.115,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYK"},"quote":{"ms_of_day":55499118,"bid_size":660,"bid_exchange":29,"bid":70.81,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":70.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYK"},"ohlc":{"ms_of_day":55499719,"open":72.01,"high":72.21,"low":69.0,"close":70.81,"volume":1711889,"count":6348,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYK"},"trade":{"ms_of_day":55499719,"sequence":41912037,"size":1,"condition":115,"price":70.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55499718,"bid_size":5,"bid_exchange":29,"bid":36.11,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":36.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55499720,"open":38.4,"high":38.84,"low":35.36,"close":36.1,"volume":6149937,"count":68313,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55499720,"sequence":41912039,"size":42,"condition":115,"price":36.1001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YYAI"},"quote":{"ms_of_day":55473486,"bid_size":214,"bid_exchange":29,"bid":0.9051,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":0.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YYAI"},"ohlc":{"ms_of_day":55499722,"open":0.61,"high":0.93,"low":0.5811,"close":0.92,"volume":1223470,"count":2803,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YYAI"},"trade":{"ms_of_day":55499722,"sequence":41912042,"size":455,"condition":0,"price":0.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55497946,"bid_size":47,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":111.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55499724,"open":113.91,"high":117.21,"low":105.75,"close":111.2,"volume":28241853,"count":200216,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55499724,"sequence":41912044,"size":8,"condition":115,"price":111.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55497946,"bid_size":47,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":111.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55499724,"open":113.91,"high":117.21,"low":105.75,"close":111.2,"volume":28241854,"count":200217,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55499724,"sequence":41912046,"size":1,"condition":115,"price":111.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55499214,"bid_size":347,"bid_exchange":29,"bid":173.46,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55499726,"open":191.3,"high":238.78,"low":170.46,"close":173.51,"volume":175716235,"count":1514950,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55499726,"sequence":41912050,"size":41,"condition":96,"price":173.5116,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"quote":{"ms_of_day":55495367,"bid_size":100,"bid_exchange":29,"bid":18.5,"bid_condition":0,"ask_size":375,"ask_exchange":29,"ask":18.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"ohlc":{"ms_of_day":55499727,"open":14.01,"high":19.1,"low":14.01,"close":18.52,"volume":3835288,"count":36489,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANAB"},"trade":{"ms_of_day":55499727,"sequence":41912051,"size":10,"condition":115,"price":18.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55499728,"open":438.56,"high":460.41,"low":382.45,"close":397.35,"volume":25025481,"count":387433,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55499728,"sequence":41912054,"size":21,"condition":115,"price":397.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55499723,"bid_size":5,"bid_exchange":29,"bid":36.11,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":36.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55499724,"open":38.4,"high":38.84,"low":35.36,"close":36.12,"volume":6150037,"count":68314,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55499724,"sequence":41912045,"size":100,"condition":0,"price":36.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFFN"},"quote":{"ms_of_day":55494972,"bid_size":2445,"bid_exchange":29,"bid":5.76,"bid_condition":0,"ask_size":1170,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFFN"},"ohlc":{"ms_of_day":55499727,"open":5.02,"high":6.49,"low":5.02,"close":5.76,"volume":4167187,"count":30788,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFFN"},"trade":{"ms_of_day":55499727,"sequence":41912053,"size":5,"condition":115,"price":5.765,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55490519,"bid_size":50,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55499725,"open":214.17,"high":218.67,"low":193.39,"close":201.94,"volume":13303719,"count":227295,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55499725,"sequence":41912047,"size":8,"condition":115,"price":201.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"quote":{"ms_of_day":55496333,"bid_size":700,"bid_exchange":29,"bid":15.38,"bid_condition":0,"ask_size":86,"ask_exchange":29,"ask":15.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"ohlc":{"ms_of_day":55499725,"open":20.47,"high":21.09,"low":15.17,"close":15.38,"volume":15679217,"count":108946,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"trade":{"ms_of_day":55499725,"sequence":41912048,"size":100,"condition":4,"price":15.3804,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55490519,"bid_size":50,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55499726,"open":214.17,"high":218.67,"low":193.39,"close":201.97,"volume":13303819,"count":227296,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55499726,"sequence":41912049,"size":100,"condition":0,"price":201.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"quote":{"ms_of_day":55498928,"bid_size":223,"bid_exchange":29,"bid":62.37,"bid_condition":0,"ask_size":554,"ask_exchange":29,"ask":62.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"ohlc":{"ms_of_day":55499727,"open":60.98,"high":62.99,"low":57.25,"close":62.37,"volume":7578328,"count":107538,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"trade":{"ms_of_day":55499727,"sequence":41912052,"size":100,"condition":0,"price":62.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"quote":{"ms_of_day":55483053,"bid_size":312,"bid_exchange":29,"bid":105.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":105.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"ohlc":{"ms_of_day":55499734,"open":113.4,"high":115.24,"low":100.1,"close":105.36,"volume":20256314,"count":243184,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"trade":{"ms_of_day":55499734,"sequence":41912059,"size":5,"condition":115,"price":105.3627,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FYBR"},"quote":{"ms_of_day":55498635,"bid_size":4135,"bid_exchange":29,"bid":35.88,"bid_condition":0,"ask_size":766,"ask_exchange":29,"ask":35.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FYBR"},"ohlc":{"ms_of_day":55499732,"open":36.11,"high":36.13,"low":35.68,"close":35.88,"volume":5391166,"count":23342,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FYBR"},"trade":{"ms_of_day":55499732,"sequence":41912058,"size":41,"condition":115,"price":35.8817,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"quote":{"ms_of_day":55499708,"bid_size":108,"bid_exchange":29,"bid":78.07,"bid_condition":0,"ask_size":633,"ask_exchange":29,"ask":78.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"ohlc":{"ms_of_day":55499732,"open":87.01,"high":88.15,"low":77.29,"close":78.07,"volume":3278496,"count":75435,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"trade":{"ms_of_day":55499732,"sequence":41912056,"size":100,"condition":0,"price":78.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"quote":{"ms_of_day":55498860,"bid_size":23,"bid_exchange":29,"bid":78.91,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":78.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"ohlc":{"ms_of_day":55499737,"open":75.0,"high":79.07,"low":66.54,"close":78.93,"volume":3217279,"count":62913,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"trade":{"ms_of_day":55499737,"sequence":41912063,"size":2,"condition":115,"price":78.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"quote":{"ms_of_day":55495177,"bid_size":63,"bid_exchange":29,"bid":21.95,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":21.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"ohlc":{"ms_of_day":55499734,"open":21.36,"high":22.2,"low":21.09,"close":21.96,"volume":1457045,"count":25207,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"trade":{"ms_of_day":55499734,"sequence":41912060,"size":25,"condition":115,"price":21.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASGN"},"quote":{"ms_of_day":55478219,"bid_size":3,"bid_exchange":29,"bid":64.29,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":64.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASGN"},"ohlc":{"ms_of_day":55499740,"open":65.01,"high":72.99,"low":63.03,"close":64.34,"volume":1670046,"count":47008,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASGN"},"trade":{"ms_of_day":55499740,"sequence":41912065,"size":20,"condition":115,"price":64.3481,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JSPR"},"quote":{"ms_of_day":55493483,"bid_size":211,"bid_exchange":29,"bid":4.9,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":4.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JSPR"},"ohlc":{"ms_of_day":55499738,"open":6.0,"high":6.62,"low":4.62,"close":4.91,"volume":1582144,"count":14780,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JSPR"},"trade":{"ms_of_day":55499738,"sequence":41912064,"size":1,"condition":115,"price":4.9124,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499593,"bid_size":41019,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":6200,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499731,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697917386,"count":1313834,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499731,"sequence":41912055,"size":1,"condition":115,"price":11.0688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55498635,"bid_size":20106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55499732,"open":28.54,"high":28.75,"low":27.29,"close":27.78,"volume":49553541,"count":396246,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55499732,"sequence":41912057,"size":18,"condition":115,"price":27.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55499243,"bid_size":2651,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1374,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55499734,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120303394,"count":1209687,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55499734,"sequence":41912061,"size":1,"condition":115,"price":224.9088,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55499735,"bid_size":379,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":1319,"ask_exchange":29,"ask":4.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55499736,"open":0.6689,"high":6.66,"low":0.65,"close":4.12,"volume":28279501,"count":105389,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55499736,"sequence":41912062,"size":20,"condition":115,"price":4.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55499752,"open":2.74,"high":3.26,"low":2.56,"close":3.148,"volume":159345634,"count":113254,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55499752,"sequence":41912075,"size":1857,"condition":0,"price":3.1487,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASGN"},"quote":{"ms_of_day":55478219,"bid_size":3,"bid_exchange":29,"bid":64.29,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":64.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASGN"},"ohlc":{"ms_of_day":55499742,"open":65.01,"high":72.99,"low":63.03,"close":64.34,"volume":1670047,"count":47009,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASGN"},"trade":{"ms_of_day":55499742,"sequence":41912066,"size":1,"condition":115,"price":64.3481,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55499617,"bid_size":2807,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55499749,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138504607,"count":495083,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55499749,"sequence":41912069,"size":400,"condition":0,"price":13.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YOU"},"quote":{"ms_of_day":55495155,"bid_size":14,"bid_exchange":29,"bid":27.1,"bid_condition":0,"ask_size":187,"ask_exchange":29,"ask":27.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YOU"},"ohlc":{"ms_of_day":55499746,"open":24.8,"high":28.0,"low":24.24,"close":27.12,"volume":4625799,"count":56433,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YOU"},"trade":{"ms_of_day":55499746,"sequence":41912067,"size":4,"condition":115,"price":27.1274,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"quote":{"ms_of_day":55498742,"bid_size":304,"bid_exchange":29,"bid":15.28,"bid_condition":0,"ask_size":462,"ask_exchange":29,"ask":15.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"ohlc":{"ms_of_day":55499752,"open":17.37,"high":19.67,"low":15.05,"close":15.28,"volume":9971997,"count":89111,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"trade":{"ms_of_day":55499752,"sequence":41912076,"size":1,"condition":115,"price":15.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"quote":{"ms_of_day":55497167,"bid_size":110,"bid_exchange":29,"bid":464.77,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":464.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"ohlc":{"ms_of_day":55499747,"open":465.54,"high":470.32,"low":425.77,"close":464.78,"volume":16234488,"count":151503,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"trade":{"ms_of_day":55499747,"sequence":41912068,"size":1,"condition":115,"price":464.784,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499750,"bid_size":3039,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499751,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21847969,"count":162943,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499751,"sequence":41912070,"size":100,"condition":0,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499750,"bid_size":3039,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499751,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21848069,"count":162944,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499751,"sequence":41912074,"size":100,"condition":0,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"quote":{"ms_of_day":55492518,"bid_size":100,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"ohlc":{"ms_of_day":55499752,"open":0.135,"high":2.25,"low":0.126,"close":1.8987,"volume":5099695,"count":32943,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"trade":{"ms_of_day":55499752,"sequence":41912077,"size":1000,"condition":0,"price":1.8987,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"quote":{"ms_of_day":55499751,"bid_size":7,"bid_exchange":29,"bid":78.94,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":79.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"ohlc":{"ms_of_day":55499751,"open":75.0,"high":79.07,"low":66.54,"close":78.97,"volume":3218524,"count":62914,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"trade":{"ms_of_day":55499751,"sequence":41912071,"size":1245,"condition":95,"price":78.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"quote":{"ms_of_day":55499751,"bid_size":7,"bid_exchange":29,"bid":78.94,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":79.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"ohlc":{"ms_of_day":55499751,"open":75.0,"high":79.07,"low":66.54,"close":78.97,"volume":3218579,"count":62915,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"trade":{"ms_of_day":55499751,"sequence":41912072,"size":55,"condition":115,"price":78.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"quote":{"ms_of_day":55499751,"bid_size":7,"bid_exchange":29,"bid":78.94,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":79.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"ohlc":{"ms_of_day":55499751,"open":75.0,"high":79.07,"low":66.54,"close":78.97,"volume":3218679,"count":62916,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"trade":{"ms_of_day":55499751,"sequence":41912073,"size":100,"condition":95,"price":78.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"quote":{"ms_of_day":55499752,"bid_size":57,"bid_exchange":29,"bid":78.92,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":79.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"ohlc":{"ms_of_day":55499753,"open":75.0,"high":79.07,"low":66.54,"close":78.97,"volume":3218727,"count":62917,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"trade":{"ms_of_day":55499753,"sequence":41912080,"size":48,"condition":96,"price":78.9797,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"quote":{"ms_of_day":55480413,"bid_size":6,"bid_exchange":29,"bid":971.93,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":972.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"ohlc":{"ms_of_day":55499757,"open":978.06,"high":991.0,"low":879.79,"close":972.8,"volume":1545927,"count":89612,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"trade":{"ms_of_day":55499757,"sequence":41912082,"size":1,"condition":115,"price":972.8049,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499750,"bid_size":3039,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499752,"open":12.29,"high":13.02,"low":11.02,"close":12.03,"volume":21848089,"count":162945,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499752,"sequence":41912079,"size":20,"condition":96,"price":12.0358,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"quote":{"ms_of_day":55478146,"bid_size":2,"bid_exchange":29,"bid":245.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":245.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"ohlc":{"ms_of_day":55499752,"open":250.21,"high":266.75,"low":238.01,"close":245.3,"volume":11676125,"count":184826,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"trade":{"ms_of_day":55499752,"sequence":41912078,"size":138,"condition":0,"price":245.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55499514,"bid_size":527,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":164.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55499755,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67058785,"count":839050,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55499755,"sequence":41912081,"size":5,"condition":115,"price":164.9644,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55499490,"bid_size":718,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55499759,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304616306,"count":2742028,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55499759,"sequence":41912083,"size":3,"condition":115,"price":163.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"quote":{"ms_of_day":55499764,"bid_size":4185,"bid_exchange":29,"bid":26.29,"bid_condition":0,"ask_size":29050,"ask_exchange":29,"ask":26.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"ohlc":{"ms_of_day":55499764,"open":24.38,"high":26.86,"low":24.32,"close":26.29,"volume":37143871,"count":69954,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"trade":{"ms_of_day":55499764,"sequence":41912085,"size":115,"condition":95,"price":26.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"quote":{"ms_of_day":55499764,"bid_size":4170,"bid_exchange":29,"bid":26.29,"bid_condition":0,"ask_size":37250,"ask_exchange":29,"ask":26.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"ohlc":{"ms_of_day":55499764,"open":24.38,"high":26.86,"low":24.32,"close":26.29,"volume":37143886,"count":69955,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"trade":{"ms_of_day":55499764,"sequence":41912086,"size":15,"condition":115,"price":26.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"quote":{"ms_of_day":55499765,"bid_size":1200,"bid_exchange":29,"bid":26.29,"bid_condition":0,"ask_size":37250,"ask_exchange":29,"ask":26.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"ohlc":{"ms_of_day":55499765,"open":24.38,"high":26.86,"low":24.32,"close":26.29,"volume":37143986,"count":69956,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"trade":{"ms_of_day":55499765,"sequence":41912087,"size":100,"condition":95,"price":26.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55499761,"bid_size":304,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55499761,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1830356,"count":23786,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55499761,"sequence":41912084,"size":15,"condition":115,"price":15.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"quote":{"ms_of_day":55499765,"bid_size":1200,"bid_exchange":29,"bid":26.29,"bid_condition":0,"ask_size":40950,"ask_exchange":29,"ask":26.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"ohlc":{"ms_of_day":55499765,"open":24.38,"high":26.86,"low":24.32,"close":26.29,"volume":37144152,"count":69957,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"trade":{"ms_of_day":55499765,"sequence":41912090,"size":166,"condition":0,"price":26.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55499765,"bid_size":2,"bid_exchange":29,"bid":0.715,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55499765,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7182,"volume":175736944,"count":120912,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55499765,"sequence":41912088,"size":100,"condition":0,"price":0.7182,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"quote":{"ms_of_day":55497253,"bid_size":273,"bid_exchange":29,"bid":70.28,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":70.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"ohlc":{"ms_of_day":55499766,"open":88.93,"high":92.57,"low":69.77,"close":70.331,"volume":20239858,"count":251788,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"trade":{"ms_of_day":55499766,"sequence":41912092,"size":4,"condition":115,"price":70.3314,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKL"},"quote":{"ms_of_day":55499762,"bid_size":608,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":341,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKL"},"ohlc":{"ms_of_day":55499772,"open":12.12,"high":12.12,"low":8.21,"close":11.18,"volume":2440047,"count":26945,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKL"},"trade":{"ms_of_day":55499772,"sequence":41912097,"size":1,"condition":115,"price":11.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"quote":{"ms_of_day":55499560,"bid_size":100,"bid_exchange":29,"bid":0.5724,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":0.5889,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"ohlc":{"ms_of_day":55499767,"open":0.692,"high":0.735,"low":0.55,"close":0.587,"volume":1562618,"count":19785,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"trade":{"ms_of_day":55499767,"sequence":41912093,"size":1,"condition":115,"price":0.587,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LII"},"quote":{"ms_of_day":55488489,"bid_size":4,"bid_exchange":29,"bid":578.31,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":578.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LII"},"ohlc":{"ms_of_day":55499768,"open":607.21,"high":624.99,"low":549.05,"close":578.63,"volume":1413476,"count":64510,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LII"},"trade":{"ms_of_day":55499768,"sequence":41912095,"size":14,"condition":115,"price":578.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"quote":{"ms_of_day":55498974,"bid_size":1150,"bid_exchange":29,"bid":26.94,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":26.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"ohlc":{"ms_of_day":55499775,"open":26.2,"high":27.04,"low":25.36,"close":26.95,"volume":12529360,"count":109284,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"trade":{"ms_of_day":55499775,"sequence":41912101,"size":100,"condition":0,"price":26.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFAM"},"quote":{"ms_of_day":55498854,"bid_size":122,"bid_exchange":29,"bid":129.84,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":130.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFAM"},"ohlc":{"ms_of_day":55499774,"open":130.99,"high":130.99,"low":121.4,"close":130.39,"volume":1411641,"count":37494,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFAM"},"trade":{"ms_of_day":55499774,"sequence":41912099,"size":4,"condition":96,"price":130.3912,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55499623,"bid_size":105,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55499770,"open":42.6,"high":64.5,"low":41.5,"close":64.36,"volume":5619358,"count":92516,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55499770,"sequence":41912104,"size":25,"condition":115,"price":64.36,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEN"},"quote":{"ms_of_day":55499699,"bid_size":958,"bid_exchange":29,"bid":27.38,"bid_condition":0,"ask_size":1104,"ask_exchange":29,"ask":27.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEN"},"ohlc":{"ms_of_day":55499775,"open":26.63,"high":28.4,"low":25.72,"close":27.38,"volume":13587750,"count":89288,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEN"},"trade":{"ms_of_day":55499775,"sequence":41912100,"size":4,"condition":115,"price":27.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55496315,"bid_size":331,"bid_exchange":29,"bid":98.52,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":98.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55499782,"open":98.33,"high":110.06,"low":96.11,"close":98.34,"volume":7044305,"count":87303,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55499782,"sequence":41912111,"size":100,"condition":4,"price":98.3462,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55499765,"bid_size":2,"bid_exchange":29,"bid":0.715,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55499765,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7187,"volume":175736964,"count":120913,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55499765,"sequence":41912089,"size":20,"condition":96,"price":0.7187,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GHM"},"quote":{"ms_of_day":55499775,"bid_size":11,"bid_exchange":29,"bid":30.89,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":31.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GHM"},"ohlc":{"ms_of_day":55499775,"open":30.38,"high":33.06,"low":29.55,"close":31.07,"volume":228850,"count":6200,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GHM"},"trade":{"ms_of_day":55499775,"sequence":41912102,"size":30,"condition":115,"price":31.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55499765,"bid_size":2,"bid_exchange":29,"bid":0.715,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55499766,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7187,"volume":175738464,"count":120914,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55499766,"sequence":41912091,"size":1500,"condition":0,"price":0.7187,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"quote":{"ms_of_day":55497414,"bid_size":181,"bid_exchange":29,"bid":126.0,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":126.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"ohlc":{"ms_of_day":55499785,"open":142.83,"high":143.59,"low":119.09,"close":126.02,"volume":32681227,"count":385727,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"trade":{"ms_of_day":55499785,"sequence":41912114,"size":23,"condition":96,"price":126.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEN"},"quote":{"ms_of_day":55499699,"bid_size":958,"bid_exchange":29,"bid":27.38,"bid_condition":0,"ask_size":1104,"ask_exchange":29,"ask":27.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEN"},"ohlc":{"ms_of_day":55499775,"open":26.63,"high":28.4,"low":25.72,"close":27.38,"volume":13587751,"count":89289,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEN"},"trade":{"ms_of_day":55499775,"sequence":41912103,"size":1,"condition":115,"price":27.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55499778,"bid_size":587,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55499780,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947823313,"count":10741968,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55499780,"sequence":41912109,"size":300,"condition":0,"price":112.7701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"quote":{"ms_of_day":55495300,"bid_size":1400,"bid_exchange":29,"bid":0.6661,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":0.6697,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"ohlc":{"ms_of_day":55499778,"open":0.655,"high":0.7982,"low":0.63,"close":0.6675,"volume":112715360,"count":88764,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"trade":{"ms_of_day":55499778,"sequence":41912105,"size":29,"condition":115,"price":0.6675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HASI"},"quote":{"ms_of_day":55479502,"bid_size":116,"bid_exchange":29,"bid":29.36,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":29.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HASI"},"ohlc":{"ms_of_day":55499783,"open":28.63,"high":30.14,"low":27.6,"close":29.37,"volume":2625940,"count":32724,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HASI"},"trade":{"ms_of_day":55499783,"sequence":41912112,"size":5,"condition":115,"price":29.3705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICL"},"quote":{"ms_of_day":55499694,"bid_size":225,"bid_exchange":29,"bid":5.8,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":5.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICL"},"ohlc":{"ms_of_day":55499767,"open":5.78,"high":6.38,"low":5.67,"close":5.8,"volume":2422306,"count":19631,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICL"},"trade":{"ms_of_day":55499767,"sequence":41912094,"size":70,"condition":115,"price":5.8095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOLD"},"quote":{"ms_of_day":55498482,"bid_size":1284,"bid_exchange":29,"bid":8.56,"bid_condition":0,"ask_size":2158,"ask_exchange":29,"ask":8.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOLD"},"ohlc":{"ms_of_day":55499789,"open":9.05,"high":10.49,"low":8.26,"close":8.56,"volume":8544700,"count":55772,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOLD"},"trade":{"ms_of_day":55499789,"sequence":41912117,"size":14,"condition":115,"price":8.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IIIV"},"quote":{"ms_of_day":55478221,"bid_size":12,"bid_exchange":29,"bid":25.42,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":25.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IIIV"},"ohlc":{"ms_of_day":55499782,"open":25.95,"high":26.87,"low":23.84,"close":25.45,"volume":1699586,"count":23761,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IIIV"},"trade":{"ms_of_day":55499782,"sequence":41912110,"size":1,"condition":115,"price":25.4549,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVS"},"quote":{"ms_of_day":55487756,"bid_size":510,"bid_exchange":29,"bid":111.25,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":111.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVS"},"ohlc":{"ms_of_day":55499784,"open":115.32,"high":116.99,"low":104.65,"close":111.26,"volume":9266222,"count":87466,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVS"},"trade":{"ms_of_day":55499784,"sequence":41912113,"size":1,"condition":115,"price":111.2616,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"quote":{"ms_of_day":55499690,"bid_size":600,"bid_exchange":29,"bid":5.42,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":5.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"ohlc":{"ms_of_day":55499791,"open":4.82,"high":5.76,"low":4.54,"close":5.435,"volume":2791798,"count":10760,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"trade":{"ms_of_day":55499791,"sequence":41912121,"size":6,"condition":115,"price":5.435,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWK"},"quote":{"ms_of_day":55493246,"bid_size":233,"bid_exchange":29,"bid":10.58,"bid_condition":0,"ask_size":1850,"ask_exchange":29,"ask":10.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWK"},"ohlc":{"ms_of_day":55499785,"open":11.85,"high":12.79,"low":10.22,"close":10.573,"volume":8699433,"count":80789,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWK"},"trade":{"ms_of_day":55499785,"sequence":41912115,"size":90,"condition":96,"price":10.5738,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55499214,"bid_size":347,"bid_exchange":29,"bid":173.46,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55499795,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175716250,"count":1514951,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55499795,"sequence":41912132,"size":15,"condition":115,"price":173.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55498452,"bid_size":500,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55499791,"open":37.29,"high":39.56,"low":34.62,"close":35.24,"volume":31228704,"count":315253,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55499791,"sequence":41912119,"size":29,"condition":96,"price":35.2481,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSBC"},"quote":{"ms_of_day":55498106,"bid_size":242,"bid_exchange":29,"bid":58.46,"bid_condition":0,"ask_size":425,"ask_exchange":29,"ask":58.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSBC"},"ohlc":{"ms_of_day":55499768,"open":58.0,"high":58.89,"low":57.16,"close":58.465,"volume":3751649,"count":64641,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSBC"},"trade":{"ms_of_day":55499768,"sequence":41912096,"size":1,"condition":115,"price":58.465,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBH"},"quote":{"ms_of_day":55496123,"bid_size":26,"bid_exchange":29,"bid":112.45,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":112.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBH"},"ohlc":{"ms_of_day":55499791,"open":104.11,"high":113.99,"low":104.11,"close":112.47,"volume":2028825,"count":43292,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBH"},"trade":{"ms_of_day":55499791,"sequence":41912120,"size":3,"condition":115,"price":112.4772,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"quote":{"ms_of_day":55480603,"bid_size":101,"bid_exchange":29,"bid":107.96,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":108.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"ohlc":{"ms_of_day":55499772,"open":114.71,"high":118.51,"low":105.64,"close":108.01,"volume":5710204,"count":97457,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"trade":{"ms_of_day":55499772,"sequence":41912098,"size":1,"condition":115,"price":108.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55499129,"bid_size":2241,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":427,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55499792,"open":43.05,"high":46.2,"low":41.078,"close":45.032,"volume":59538344,"count":381253,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55499792,"sequence":41912122,"size":4,"condition":115,"price":45.0323,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55499129,"bid_size":2241,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":427,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55499792,"open":43.05,"high":46.2,"low":41.078,"close":45.032,"volume":59538345,"count":381254,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55499792,"sequence":41912124,"size":1,"condition":96,"price":45.0323,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"quote":{"ms_of_day":55499793,"bid_size":39,"bid_exchange":29,"bid":66.51,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":66.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"ohlc":{"ms_of_day":55499793,"open":63.5,"high":69.89,"low":58.93,"close":66.53,"volume":13807625,"count":166942,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"trade":{"ms_of_day":55499793,"sequence":41912125,"size":64,"condition":115,"price":66.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"quote":{"ms_of_day":55499793,"bid_size":39,"bid_exchange":29,"bid":66.51,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":66.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"ohlc":{"ms_of_day":55499793,"open":63.5,"high":69.89,"low":58.93,"close":66.53,"volume":13807661,"count":166943,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"trade":{"ms_of_day":55499793,"sequence":41912126,"size":36,"condition":115,"price":66.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55499775,"bid_size":2,"bid_exchange":29,"bid":0.715,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55499778,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7168,"volume":175749887,"count":120915,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55499778,"sequence":41912106,"size":11423,"condition":0,"price":0.7168,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55499775,"bid_size":2,"bid_exchange":29,"bid":0.715,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55499778,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7177,"volume":175757187,"count":120916,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55499778,"sequence":41912107,"size":7300,"condition":0,"price":0.7177,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55499775,"bid_size":2,"bid_exchange":29,"bid":0.715,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55499779,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7171,"volume":175757216,"count":120917,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55499779,"sequence":41912108,"size":29,"condition":96,"price":0.7171,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAI"},"quote":{"ms_of_day":55488458,"bid_size":201,"bid_exchange":29,"bid":7.27,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":7.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAI"},"ohlc":{"ms_of_day":55499785,"open":4.51,"high":11.49,"low":4.13,"close":7.5,"volume":857388,"count":8516,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAI"},"trade":{"ms_of_day":55499785,"sequence":41912116,"size":10,"condition":115,"price":7.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"quote":{"ms_of_day":55498053,"bid_size":13354,"bid_exchange":29,"bid":2.02,"bid_condition":0,"ask_size":4951,"ask_exchange":29,"ask":2.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"ohlc":{"ms_of_day":55499789,"open":3.44,"high":3.49,"low":2.0,"close":2.02,"volume":10994700,"count":40655,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"trade":{"ms_of_day":55499789,"sequence":41912118,"size":300,"condition":95,"price":2.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NPKI"},"quote":{"ms_of_day":55495363,"bid_size":266,"bid_exchange":29,"bid":6.03,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":6.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NPKI"},"ohlc":{"ms_of_day":55499792,"open":6.03,"high":6.19,"low":5.44,"close":6.024,"volume":1801895,"count":20567,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NPKI"},"trade":{"ms_of_day":55499792,"sequence":41912123,"size":29,"condition":115,"price":6.0243,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGON"},"quote":{"ms_of_day":55499778,"bid_size":102,"bid_exchange":29,"bid":27.05,"bid_condition":0,"ask_size":264,"ask_exchange":29,"ask":27.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGON"},"ohlc":{"ms_of_day":55499793,"open":27.77,"high":28.87,"low":25.39,"close":27.08,"volume":3193616,"count":42070,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGON"},"trade":{"ms_of_day":55499793,"sequence":41912128,"size":300,"condition":0,"price":27.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HI"},"quote":{"ms_of_day":55494266,"bid_size":98,"bid_exchange":29,"bid":25.59,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":25.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HI"},"ohlc":{"ms_of_day":55499800,"open":29.88,"high":30.21,"low":25.02,"close":25.6,"volume":589057,"count":16734,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HI"},"trade":{"ms_of_day":55499800,"sequence":41912137,"size":55,"condition":115,"price":25.6004,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55499775,"bid_size":2,"bid_exchange":29,"bid":0.715,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55499787,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7169,"volume":175757316,"count":120918,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55499787,"sequence":41912131,"size":100,"condition":0,"price":0.7169,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"quote":{"ms_of_day":55493622,"bid_size":34,"bid_exchange":29,"bid":148.26,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":148.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"ohlc":{"ms_of_day":55499797,"open":150.96,"high":156.67,"low":137.75,"close":148.3,"volume":3548071,"count":84116,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"trade":{"ms_of_day":55499797,"sequence":41912133,"size":49,"condition":115,"price":148.3022,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"quote":{"ms_of_day":55499793,"bid_size":113,"bid_exchange":29,"bid":66.52,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":66.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"ohlc":{"ms_of_day":55499793,"open":63.5,"high":69.89,"low":58.93,"close":66.53,"volume":13807725,"count":166944,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"trade":{"ms_of_day":55499793,"sequence":41912127,"size":64,"condition":115,"price":66.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55498359,"bid_size":167,"bid_exchange":29,"bid":76.74,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":76.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55499800,"open":73.38,"high":104.0,"low":61.67,"close":76.77,"volume":39252372,"count":439331,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55499800,"sequence":41912135,"size":50,"condition":115,"price":76.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"quote":{"ms_of_day":55498805,"bid_size":184,"bid_exchange":29,"bid":133.58,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":133.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"ohlc":{"ms_of_day":55499800,"open":135.23,"high":137.25,"low":125.0,"close":133.6,"volume":9641666,"count":160017,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"trade":{"ms_of_day":55499800,"sequence":41912136,"size":11,"condition":115,"price":133.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55499784,"bid_size":2,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55499804,"open":181.3,"high":205.24,"low":177.11,"close":190.86,"volume":39228160,"count":532979,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55499804,"sequence":41912140,"size":5,"condition":115,"price":190.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499800,"bid_size":2939,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499805,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21848100,"count":162946,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499805,"sequence":41912142,"size":11,"condition":115,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"quote":{"ms_of_day":55499794,"bid_size":179,"bid_exchange":29,"bid":66.52,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":66.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"ohlc":{"ms_of_day":55499794,"open":63.5,"high":69.89,"low":58.93,"close":66.51,"volume":13807745,"count":166945,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"trade":{"ms_of_day":55499794,"sequence":41912129,"size":20,"condition":96,"price":66.5169,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499800,"bid_size":2939,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499805,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21848389,"count":162947,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499805,"sequence":41912143,"size":289,"condition":0,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499800,"bid_size":2939,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499806,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21848839,"count":162948,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499806,"sequence":41912146,"size":450,"condition":0,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55499778,"bid_size":587,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":112.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55499794,"open":124.56,"high":149.019,"low":87.514,"close":112.791,"volume":1947823403,"count":10741969,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55499794,"sequence":41912130,"size":90,"condition":96,"price":112.7913,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499800,"bid_size":2939,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499806,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21848939,"count":162949,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499806,"sequence":41912147,"size":100,"condition":0,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499800,"bid_size":2939,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499806,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21849039,"count":162950,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499806,"sequence":41912148,"size":100,"condition":0,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499800,"bid_size":2939,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499806,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21849139,"count":162951,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499806,"sequence":41912149,"size":100,"condition":0,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499800,"bid_size":2939,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499806,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21849239,"count":162952,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499806,"sequence":41912150,"size":100,"condition":0,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499800,"bid_size":2939,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499806,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21849339,"count":162953,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499806,"sequence":41912151,"size":100,"condition":0,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"quote":{"ms_of_day":55499160,"bid_size":111,"bid_exchange":29,"bid":12.61,"bid_condition":0,"ask_size":1608,"ask_exchange":29,"ask":12.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"ohlc":{"ms_of_day":55499806,"open":11.82,"high":14.1,"low":11.58,"close":12.59,"volume":15021649,"count":115245,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"trade":{"ms_of_day":55499806,"sequence":41912152,"size":4,"condition":96,"price":12.5987,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499800,"bid_size":2939,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499806,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21849439,"count":162954,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499806,"sequence":41912153,"size":100,"condition":0,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499800,"bid_size":2939,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499806,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21849539,"count":162955,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499806,"sequence":41912154,"size":100,"condition":0,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499800,"bid_size":2939,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499806,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21849639,"count":162956,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499806,"sequence":41912155,"size":100,"condition":0,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499808,"bid_size":4035,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":1479,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499808,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21850110,"count":162957,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499808,"sequence":41912157,"size":471,"condition":95,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499808,"bid_size":4035,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":1479,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499808,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21850210,"count":162958,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499808,"sequence":41912158,"size":100,"condition":95,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499808,"bid_size":4035,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":1479,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499808,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21850310,"count":162959,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499808,"sequence":41912159,"size":100,"condition":95,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499808,"bid_size":4035,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":1479,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499808,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21850410,"count":162960,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499808,"sequence":41912160,"size":100,"condition":95,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499808,"bid_size":4035,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":1479,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499808,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21850510,"count":162961,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499808,"sequence":41912161,"size":100,"condition":95,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499808,"bid_size":4035,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":1479,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499808,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21850610,"count":162962,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499808,"sequence":41912162,"size":100,"condition":95,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55499490,"bid_size":72,"bid_exchange":29,"bid":202.64,"bid_condition":0,"ask_size":465,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55499801,"open":201.99,"high":228.656,"low":186.584,"close":202.642,"volume":129842096,"count":1577407,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55499801,"sequence":41912138,"size":1,"condition":115,"price":202.6425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499593,"bid_size":75,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499801,"open":275.25,"high":391.03,"low":168.5,"close":278.97,"volume":581416091,"count":6833913,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499801,"sequence":41912139,"size":200,"condition":0,"price":278.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGK"},"quote":{"ms_of_day":55499441,"bid_size":20,"bid_exchange":29,"bid":318.91,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":319.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGK"},"ohlc":{"ms_of_day":55499805,"open":330.11,"high":338.67,"low":312.73,"close":319.0,"volume":751285,"count":18546,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGK"},"trade":{"ms_of_day":55499805,"sequence":41912145,"size":800,"condition":0,"price":319.0084,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55499797,"bid_size":2,"bid_exchange":29,"bid":91.76,"bid_condition":0,"ask_size":435,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55499798,"open":75.63,"high":97.3,"low":73.45,"close":91.66,"volume":276979260,"count":1851838,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55499798,"sequence":41912134,"size":10,"condition":115,"price":91.6654,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55499214,"bid_size":347,"bid_exchange":29,"bid":173.46,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55499804,"open":191.3,"high":238.78,"low":170.46,"close":173.51,"volume":175716261,"count":1514952,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55499804,"sequence":41912141,"size":11,"condition":96,"price":173.5116,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55499737,"bid_size":8135,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55499807,"open":26.02,"high":28.42,"low":24.06,"close":28.28,"volume":90867990,"count":351526,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55499807,"sequence":41912156,"size":1,"condition":115,"price":28.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"quote":{"ms_of_day":55499458,"bid_size":84,"bid_exchange":29,"bid":41.67,"bid_condition":0,"ask_size":556,"ask_exchange":29,"ask":41.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"ohlc":{"ms_of_day":55499805,"open":45.55,"high":46.94,"low":39.0,"close":41.66,"volume":24882522,"count":280961,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"trade":{"ms_of_day":55499805,"sequence":41912144,"size":17,"condition":96,"price":41.6698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"quote":{"ms_of_day":55492398,"bid_size":87,"bid_exchange":29,"bid":85.43,"bid_condition":0,"ask_size":480,"ask_exchange":29,"ask":85.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"ohlc":{"ms_of_day":55499820,"open":88.08,"high":93.35,"low":77.5,"close":85.45,"volume":10857603,"count":141692,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"trade":{"ms_of_day":55499820,"sequence":41912194,"size":20,"condition":115,"price":85.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499808,"bid_size":3011,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499808,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21850752,"count":162963,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499808,"sequence":41912163,"size":142,"condition":0,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"quote":{"ms_of_day":55480545,"bid_size":105,"bid_exchange":29,"bid":236.08,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":236.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"ohlc":{"ms_of_day":55499808,"open":238.81,"high":254.99,"low":229.49,"close":236.17,"volume":7069211,"count":158582,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"trade":{"ms_of_day":55499808,"sequence":41912164,"size":52,"condition":115,"price":236.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499808,"bid_size":3111,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499808,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21850852,"count":162964,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499808,"sequence":41912165,"size":100,"condition":0,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499809,"bid_size":2925,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1212,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499809,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21850937,"count":162965,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499809,"sequence":41912166,"size":85,"condition":115,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499809,"bid_size":2925,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1212,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499809,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21850949,"count":162966,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499809,"sequence":41912167,"size":12,"condition":115,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499809,"bid_size":2625,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1156,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499809,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21850950,"count":162967,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499809,"sequence":41912168,"size":1,"condition":115,"price":12.045,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499809,"bid_size":2625,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1156,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499809,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21851049,"count":162968,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499809,"sequence":41912169,"size":99,"condition":115,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499809,"bid_size":2525,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499809,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21851050,"count":162969,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499809,"sequence":41912170,"size":1,"condition":115,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499809,"bid_size":1605,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1133,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499809,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21851055,"count":162970,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499809,"sequence":41912171,"size":5,"condition":115,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499809,"bid_size":1605,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1388,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499809,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21851119,"count":162971,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499809,"sequence":41912172,"size":64,"condition":115,"price":12.045,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499809,"bid_size":1605,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1744,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499809,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21851219,"count":162972,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499809,"sequence":41912173,"size":100,"condition":0,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499809,"bid_size":1605,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1688,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499809,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21851239,"count":162973,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499809,"sequence":41912174,"size":20,"condition":96,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499809,"bid_size":1605,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1433,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499809,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21851241,"count":162974,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499809,"sequence":41912175,"size":2,"condition":115,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499809,"bid_size":1605,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1133,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499809,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21851339,"count":162975,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499809,"sequence":41912176,"size":98,"condition":115,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499809,"bid_size":1605,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1533,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499809,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21851366,"count":162976,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499809,"sequence":41912177,"size":27,"condition":115,"price":12.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499809,"bid_size":1605,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1233,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499809,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21851406,"count":162977,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499809,"sequence":41912178,"size":40,"condition":115,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499809,"bid_size":1605,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1233,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499809,"open":12.29,"high":13.02,"low":11.02,"close":12.03,"volume":21851426,"count":162978,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499809,"sequence":41912179,"size":20,"condition":96,"price":12.0393,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499809,"bid_size":1605,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1233,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499809,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21851526,"count":162979,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499809,"sequence":41912180,"size":100,"condition":0,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499593,"bid_size":75,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499826,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581416092,"count":6833914,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499826,"sequence":41912196,"size":1,"condition":115,"price":278.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499809,"bid_size":1605,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1233,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499809,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21851626,"count":162980,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499809,"sequence":41912181,"size":100,"condition":0,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499809,"bid_size":1605,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1233,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499809,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21851641,"count":162981,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499809,"sequence":41912182,"size":15,"condition":115,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"quote":{"ms_of_day":55497973,"bid_size":4812,"bid_exchange":29,"bid":2.83,"bid_condition":0,"ask_size":2044,"ask_exchange":29,"ask":2.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"ohlc":{"ms_of_day":55499818,"open":3.03,"high":3.11,"low":2.8,"close":2.83,"volume":7769097,"count":25454,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"trade":{"ms_of_day":55499818,"sequence":41912193,"size":14,"condition":115,"price":2.8312,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSH"},"quote":{"ms_of_day":55499265,"bid_size":10,"bid_exchange":29,"bid":16.73,"bid_condition":0,"ask_size":657,"ask_exchange":29,"ask":16.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSH"},"ohlc":{"ms_of_day":55499810,"open":16.85,"high":17.88,"low":16.03,"close":16.735,"volume":4398439,"count":65344,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSH"},"trade":{"ms_of_day":55499810,"sequence":41912183,"size":200,"condition":0,"price":16.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499809,"bid_size":1605,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1233,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499810,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21851661,"count":162982,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499810,"sequence":41912184,"size":20,"condition":96,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499809,"bid_size":1605,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1233,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499810,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21851714,"count":162983,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499810,"sequence":41912185,"size":53,"condition":115,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499809,"bid_size":1605,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1233,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499810,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21851814,"count":162984,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499810,"sequence":41912186,"size":100,"condition":0,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"quote":{"ms_of_day":55490369,"bid_size":6,"bid_exchange":29,"bid":27.86,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":27.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"ohlc":{"ms_of_day":55499825,"open":29.06,"high":29.06,"low":26.47,"close":27.86,"volume":1401218,"count":25778,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"trade":{"ms_of_day":55499825,"sequence":41912195,"size":100,"condition":4,"price":27.8664,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URBN"},"quote":{"ms_of_day":55490000,"bid_size":646,"bid_exchange":29,"bid":52.53,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":52.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URBN"},"ohlc":{"ms_of_day":55499811,"open":54.89,"high":55.65,"low":49.13,"close":52.55,"volume":5817347,"count":80416,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URBN"},"trade":{"ms_of_day":55499811,"sequence":41912187,"size":2,"condition":115,"price":52.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499809,"bid_size":1605,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1233,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499811,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21851815,"count":162985,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499811,"sequence":41912188,"size":1,"condition":115,"price":12.045,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499809,"bid_size":1605,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1233,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499811,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21851834,"count":162986,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499811,"sequence":41912189,"size":19,"condition":115,"price":12.045,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKQ"},"quote":{"ms_of_day":55499307,"bid_size":180,"bid_exchange":29,"bid":70.3,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":70.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKQ"},"ohlc":{"ms_of_day":55499814,"open":69.55,"high":74.08,"low":65.67,"close":70.31,"volume":245654,"count":6024,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKQ"},"trade":{"ms_of_day":55499814,"sequence":41912190,"size":63,"condition":115,"price":70.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499816,"bid_size":1567,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1333,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499816,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21851934,"count":162987,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499816,"sequence":41912191,"size":100,"condition":0,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"quote":{"ms_of_day":55497053,"bid_size":322,"bid_exchange":29,"bid":70.94,"bid_condition":0,"ask_size":471,"ask_exchange":29,"ask":70.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"ohlc":{"ms_of_day":55499818,"open":73.5,"high":76.97,"low":69.85,"close":70.9,"volume":5782694,"count":77370,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"trade":{"ms_of_day":55499818,"sequence":41912192,"size":100,"condition":4,"price":70.9084,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEGL"},"quote":{"ms_of_day":54749195,"bid_size":100,"bid_exchange":29,"bid":1.42,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":1.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEGL"},"ohlc":{"ms_of_day":55499836,"open":1.57,"high":1.76,"low":1.27,"close":1.46,"volume":165800,"count":1019,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEGL"},"trade":{"ms_of_day":55499836,"sequence":41912205,"size":8,"condition":115,"price":1.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55499707,"bid_size":87,"bid_exchange":29,"bid":392.16,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55499831,"open":396.67,"high":422.54,"low":362.97,"close":392.16,"volume":111082623,"count":1560147,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55499831,"sequence":41912198,"size":50,"condition":115,"price":392.1634,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55498176,"bid_size":23,"bid_exchange":29,"bid":90.06,"bid_condition":0,"ask_size":423,"ask_exchange":29,"ask":90.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55499830,"open":89.86,"high":92.33,"low":84.61,"close":90.06,"volume":18140747,"count":223181,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55499830,"sequence":41912197,"size":20,"condition":115,"price":90.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55499707,"bid_size":87,"bid_exchange":29,"bid":392.16,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55499832,"open":396.67,"high":422.54,"low":362.97,"close":392.16,"volume":111082624,"count":1560148,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55499832,"sequence":41912199,"size":1,"condition":96,"price":392.1634,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEO"},"quote":{"ms_of_day":55490878,"bid_size":415,"bid_exchange":29,"bid":9.58,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":9.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEO"},"ohlc":{"ms_of_day":55499839,"open":9.37,"high":11.0,"low":9.0,"close":9.59,"volume":10026653,"count":70311,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEO"},"trade":{"ms_of_day":55499839,"sequence":41912208,"size":10,"condition":115,"price":9.5926,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"quote":{"ms_of_day":55499818,"bid_size":600,"bid_exchange":29,"bid":5.42,"bid_condition":0,"ask_size":2448,"ask_exchange":29,"ask":5.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"ohlc":{"ms_of_day":55499835,"open":4.82,"high":5.76,"low":4.54,"close":5.43,"volume":2791898,"count":10761,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"trade":{"ms_of_day":55499835,"sequence":41912203,"size":100,"condition":0,"price":5.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499593,"bid_size":75,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499832,"open":275.25,"high":391.03,"low":168.5,"close":279.16,"volume":581416093,"count":6833915,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499832,"sequence":41912200,"size":1,"condition":115,"price":279.1688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55490657,"bid_size":445,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":28.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55499843,"open":29.1,"high":30.54,"low":28.28,"close":28.69,"volume":16977453,"count":183701,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55499843,"sequence":41912214,"size":1,"condition":115,"price":28.6954,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"quote":{"ms_of_day":55483723,"bid_size":190,"bid_exchange":29,"bid":22.42,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":22.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"ohlc":{"ms_of_day":55499847,"open":20.81,"high":23.75,"low":19.98,"close":22.46,"volume":840833,"count":17856,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"trade":{"ms_of_day":55499847,"sequence":41912218,"size":347,"condition":0,"price":22.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55499490,"bid_size":72,"bid_exchange":29,"bid":202.64,"bid_condition":0,"ask_size":465,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55499832,"open":201.99,"high":228.656,"low":186.584,"close":202.65,"volume":129842097,"count":1577408,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55499832,"sequence":41912201,"size":1,"condition":115,"price":202.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499593,"bid_size":75,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499832,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581416094,"count":6833916,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499832,"sequence":41912202,"size":1,"condition":115,"price":279.0488,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"quote":{"ms_of_day":55498967,"bid_size":900,"bid_exchange":29,"bid":2.65,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":2.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"ohlc":{"ms_of_day":55499839,"open":2.67,"high":2.8,"low":2.05,"close":2.65,"volume":3642798,"count":11760,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"trade":{"ms_of_day":55499839,"sequence":41912209,"size":100,"condition":0,"price":2.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"quote":{"ms_of_day":55483686,"bid_size":253,"bid_exchange":29,"bid":34.43,"bid_condition":0,"ask_size":263,"ask_exchange":29,"ask":34.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"ohlc":{"ms_of_day":55499840,"open":33.01,"high":40.15,"low":32.16,"close":34.44,"volume":4268816,"count":52290,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"trade":{"ms_of_day":55499840,"sequence":41912210,"size":2,"condition":115,"price":34.4451,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HG"},"quote":{"ms_of_day":55355080,"bid_size":172,"bid_exchange":29,"bid":21.53,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HG"},"ohlc":{"ms_of_day":55499835,"open":19.73,"high":21.68,"low":19.02,"close":21.54,"volume":1630116,"count":23448,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HG"},"trade":{"ms_of_day":55499835,"sequence":41912204,"size":1,"condition":115,"price":21.5421,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"quote":{"ms_of_day":55483686,"bid_size":253,"bid_exchange":29,"bid":34.43,"bid_condition":0,"ask_size":263,"ask_exchange":29,"ask":34.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"ohlc":{"ms_of_day":55499843,"open":33.01,"high":40.15,"low":32.16,"close":34.44,"volume":4268817,"count":52291,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"trade":{"ms_of_day":55499843,"sequence":41912213,"size":1,"condition":115,"price":34.4451,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMED"},"quote":{"ms_of_day":55497035,"bid_size":2,"bid_exchange":29,"bid":92.88,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":92.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMED"},"ohlc":{"ms_of_day":55499837,"open":93.12,"high":93.36,"low":90.79,"close":92.92,"volume":481538,"count":10008,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMED"},"trade":{"ms_of_day":55499837,"sequence":41912206,"size":1,"condition":115,"price":92.9207,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"quote":{"ms_of_day":55483686,"bid_size":253,"bid_exchange":29,"bid":34.43,"bid_condition":0,"ask_size":263,"ask_exchange":29,"ask":34.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"ohlc":{"ms_of_day":55499844,"open":33.01,"high":40.15,"low":32.16,"close":34.44,"volume":4268818,"count":52292,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"trade":{"ms_of_day":55499844,"sequence":41912217,"size":1,"condition":115,"price":34.4451,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"quote":{"ms_of_day":55490548,"bid_size":113,"bid_exchange":29,"bid":252.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":252.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"ohlc":{"ms_of_day":55499837,"open":261.5,"high":278.14,"low":250.07,"close":252.5,"volume":3454275,"count":86678,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"trade":{"ms_of_day":55499837,"sequence":41912207,"size":2,"condition":115,"price":252.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"quote":{"ms_of_day":55495972,"bid_size":3,"bid_exchange":29,"bid":63.42,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":63.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"ohlc":{"ms_of_day":55499848,"open":65.53,"high":88.79,"low":59.31,"close":63.45,"volume":6871167,"count":81529,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"trade":{"ms_of_day":55499848,"sequence":41912220,"size":1,"condition":115,"price":63.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55498242,"bid_size":81,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":32.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55499841,"open":32.16,"high":35.77,"low":29.83,"close":32.31,"volume":19113886,"count":225275,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55499841,"sequence":41912211,"size":100,"condition":0,"price":32.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55498242,"bid_size":81,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":32.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55499841,"open":32.16,"high":35.77,"low":29.83,"close":32.31,"volume":19113887,"count":225276,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55499841,"sequence":41912212,"size":1,"condition":115,"price":32.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55499842,"bid_size":81,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":32.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55499844,"open":32.16,"high":35.77,"low":29.83,"close":32.32,"volume":19113894,"count":225277,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55499844,"sequence":41912215,"size":7,"condition":115,"price":32.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55499842,"bid_size":81,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":32.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55499844,"open":32.16,"high":35.77,"low":29.83,"close":32.32,"volume":19113933,"count":225278,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55499844,"sequence":41912216,"size":39,"condition":115,"price":32.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55496747,"bid_size":32,"bid_exchange":29,"bid":984.66,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55499857,"open":976.78,"high":1024.54,"low":862.96,"close":984.63,"volume":21669399,"count":431199,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55499857,"sequence":41912242,"size":30,"condition":115,"price":984.6385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKQ"},"quote":{"ms_of_day":55499307,"bid_size":180,"bid_exchange":29,"bid":70.3,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":70.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKQ"},"ohlc":{"ms_of_day":55499848,"open":69.55,"high":74.08,"low":65.67,"close":70.31,"volume":245655,"count":6025,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKQ"},"trade":{"ms_of_day":55499848,"sequence":41912221,"size":1,"condition":115,"price":70.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKQ"},"quote":{"ms_of_day":55499307,"bid_size":180,"bid_exchange":29,"bid":70.3,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":70.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKQ"},"ohlc":{"ms_of_day":55499851,"open":69.55,"high":74.08,"low":65.67,"close":70.33,"volume":245656,"count":6026,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKQ"},"trade":{"ms_of_day":55499851,"sequence":41912224,"size":1,"condition":115,"price":70.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"quote":{"ms_of_day":55496443,"bid_size":23,"bid_exchange":29,"bid":113.07,"bid_condition":0,"ask_size":474,"ask_exchange":29,"ask":113.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"ohlc":{"ms_of_day":55499854,"open":120.11,"high":129.26,"low":107.45,"close":113.11,"volume":22186408,"count":281143,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"trade":{"ms_of_day":55499854,"sequence":41912230,"size":9,"condition":115,"price":113.1182,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"quote":{"ms_of_day":55483723,"bid_size":190,"bid_exchange":29,"bid":22.42,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":22.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"ohlc":{"ms_of_day":55499847,"open":20.81,"high":23.75,"low":19.98,"close":22.46,"volume":841028,"count":17857,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"trade":{"ms_of_day":55499847,"sequence":41912219,"size":195,"condition":0,"price":22.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"quote":{"ms_of_day":55499309,"bid_size":3777,"bid_exchange":29,"bid":7.53,"bid_condition":0,"ask_size":3673,"ask_exchange":29,"ask":7.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"ohlc":{"ms_of_day":55499852,"open":7.05,"high":7.79,"low":6.09,"close":7.53,"volume":55415767,"count":188352,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"trade":{"ms_of_day":55499852,"sequence":41912227,"size":2900,"condition":0,"price":7.5301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"quote":{"ms_of_day":55499309,"bid_size":3777,"bid_exchange":29,"bid":7.53,"bid_condition":0,"ask_size":3673,"ask_exchange":29,"ask":7.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"ohlc":{"ms_of_day":55499853,"open":7.05,"high":7.79,"low":6.09,"close":7.53,"volume":55415867,"count":188353,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"trade":{"ms_of_day":55499853,"sequence":41912228,"size":100,"condition":0,"price":7.5301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"quote":{"ms_of_day":55483723,"bid_size":190,"bid_exchange":29,"bid":22.42,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":22.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"ohlc":{"ms_of_day":55499857,"open":20.81,"high":23.75,"low":19.98,"close":22.46,"volume":841227,"count":17858,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"trade":{"ms_of_day":55499857,"sequence":41912231,"size":199,"condition":0,"price":22.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"quote":{"ms_of_day":55483723,"bid_size":190,"bid_exchange":29,"bid":22.42,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":22.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"ohlc":{"ms_of_day":55499857,"open":20.81,"high":23.75,"low":19.98,"close":22.46,"volume":841327,"count":17859,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"trade":{"ms_of_day":55499857,"sequence":41912232,"size":100,"condition":0,"price":22.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"quote":{"ms_of_day":55483723,"bid_size":190,"bid_exchange":29,"bid":22.42,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":22.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"ohlc":{"ms_of_day":55499857,"open":20.81,"high":23.75,"low":19.98,"close":22.46,"volume":841623,"count":17860,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"trade":{"ms_of_day":55499857,"sequence":41912233,"size":296,"condition":0,"price":22.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"quote":{"ms_of_day":55499857,"bid_size":25,"bid_exchange":29,"bid":22.43,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":22.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"ohlc":{"ms_of_day":55499857,"open":20.81,"high":23.75,"low":19.98,"close":22.46,"volume":841625,"count":17861,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"trade":{"ms_of_day":55499857,"sequence":41912234,"size":2,"condition":115,"price":22.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"quote":{"ms_of_day":55499857,"bid_size":25,"bid_exchange":29,"bid":22.43,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":22.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"ohlc":{"ms_of_day":55499857,"open":20.81,"high":23.75,"low":19.98,"close":22.46,"volume":841626,"count":17862,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"trade":{"ms_of_day":55499857,"sequence":41912235,"size":1,"condition":115,"price":22.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"quote":{"ms_of_day":55499857,"bid_size":25,"bid_exchange":29,"bid":22.43,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":22.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"ohlc":{"ms_of_day":55499857,"open":20.81,"high":23.75,"low":19.98,"close":22.46,"volume":841628,"count":17863,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"trade":{"ms_of_day":55499857,"sequence":41912236,"size":2,"condition":115,"price":22.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"quote":{"ms_of_day":55499857,"bid_size":1,"bid_exchange":29,"bid":22.44,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":22.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"ohlc":{"ms_of_day":55499857,"open":20.81,"high":23.75,"low":19.98,"close":22.46,"volume":841823,"count":17864,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"trade":{"ms_of_day":55499857,"sequence":41912237,"size":195,"condition":0,"price":22.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"quote":{"ms_of_day":55483059,"bid_size":1261,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":1378,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"ohlc":{"ms_of_day":55499849,"open":7.01,"high":7.03,"low":6.43,"close":6.79,"volume":5978074,"count":30744,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"trade":{"ms_of_day":55499849,"sequence":41912222,"size":1,"condition":115,"price":6.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"quote":{"ms_of_day":55486860,"bid_size":13,"bid_exchange":29,"bid":209.93,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":210.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"ohlc":{"ms_of_day":55499850,"open":186.2,"high":211.99,"low":165.55,"close":210.0,"volume":6404451,"count":105737,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"trade":{"ms_of_day":55499850,"sequence":41912223,"size":25,"condition":115,"price":210.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"quote":{"ms_of_day":55498164,"bid_size":31,"bid_exchange":29,"bid":510.69,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":511.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"ohlc":{"ms_of_day":55499852,"open":561.79,"high":575.0,"low":500.0,"close":511.03,"volume":2582190,"count":60126,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"trade":{"ms_of_day":55499852,"sequence":41912225,"size":37,"condition":115,"price":511.0399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"quote":{"ms_of_day":55484786,"bid_size":215,"bid_exchange":29,"bid":50.59,"bid_condition":0,"ask_size":587,"ask_exchange":29,"ask":50.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"ohlc":{"ms_of_day":55499852,"open":49.47,"high":52.26,"low":48.04,"close":50.61,"volume":8101098,"count":71850,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"trade":{"ms_of_day":55499852,"sequence":41912226,"size":1,"condition":96,"price":50.6102,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STX"},"quote":{"ms_of_day":55490668,"bid_size":5,"bid_exchange":29,"bid":88.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":88.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STX"},"ohlc":{"ms_of_day":55499853,"open":101.96,"high":104.5,"low":85.4,"close":88.08,"volume":25788343,"count":269653,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STX"},"trade":{"ms_of_day":55499853,"sequence":41912229,"size":12,"condition":115,"price":88.0866,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FULT"},"quote":{"ms_of_day":55499852,"bid_size":681,"bid_exchange":29,"bid":18.35,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":18.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FULT"},"ohlc":{"ms_of_day":55499861,"open":19.97,"high":20.17,"low":17.26,"close":18.35,"volume":7267161,"count":71962,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FULT"},"trade":{"ms_of_day":55499861,"sequence":41912249,"size":51,"condition":115,"price":18.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55499762,"bid_size":404,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55499863,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1830364,"count":23787,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55499863,"sequence":41912251,"size":8,"condition":115,"price":15.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"quote":{"ms_of_day":55499857,"bid_size":25,"bid_exchange":29,"bid":22.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":22.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"ohlc":{"ms_of_day":55499857,"open":20.81,"high":23.75,"low":19.98,"close":22.47,"volume":841829,"count":17865,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"trade":{"ms_of_day":55499857,"sequence":41912238,"size":6,"condition":115,"price":22.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55499847,"bid_size":226,"bid_exchange":29,"bid":112.46,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55499865,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20057914,"count":217822,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55499865,"sequence":41912253,"size":15,"condition":115,"price":112.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"quote":{"ms_of_day":55499857,"bid_size":25,"bid_exchange":29,"bid":22.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":22.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"ohlc":{"ms_of_day":55499857,"open":20.81,"high":23.75,"low":19.98,"close":22.47,"volume":841833,"count":17866,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"trade":{"ms_of_day":55499857,"sequence":41912239,"size":4,"condition":115,"price":22.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"quote":{"ms_of_day":55499857,"bid_size":125,"bid_exchange":29,"bid":22.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":22.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"ohlc":{"ms_of_day":55499857,"open":20.81,"high":23.75,"low":19.98,"close":22.48,"volume":841933,"count":17867,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"trade":{"ms_of_day":55499857,"sequence":41912240,"size":100,"condition":95,"price":22.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"quote":{"ms_of_day":55499857,"bid_size":151,"bid_exchange":29,"bid":22.45,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":22.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"ohlc":{"ms_of_day":55499857,"open":20.81,"high":23.75,"low":19.98,"close":22.48,"volume":842033,"count":17868,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"trade":{"ms_of_day":55499857,"sequence":41912241,"size":100,"condition":95,"price":22.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55499229,"bid_size":102,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":117.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55499858,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51630745,"count":517624,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55499858,"sequence":41912244,"size":1,"condition":115,"price":117.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"quote":{"ms_of_day":55499858,"bid_size":25,"bid_exchange":29,"bid":22.47,"bid_condition":0,"ask_size":252,"ask_exchange":29,"ask":22.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"ohlc":{"ms_of_day":55499858,"open":20.81,"high":23.75,"low":19.98,"close":22.49,"volume":842039,"count":17869,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"trade":{"ms_of_day":55499858,"sequence":41912245,"size":6,"condition":115,"price":22.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"quote":{"ms_of_day":55487763,"bid_size":76,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":111.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"ohlc":{"ms_of_day":55499870,"open":99.46,"high":116.0,"low":94.68,"close":110.93,"volume":6100908,"count":102733,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"trade":{"ms_of_day":55499870,"sequence":41912254,"size":40,"condition":96,"price":110.9386,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55499702,"bid_size":3200,"bid_exchange":29,"bid":14.41,"bid_condition":0,"ask_size":16538,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55499865,"open":13.45,"high":14.56,"low":12.51,"close":14.41,"volume":53509616,"count":177480,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55499865,"sequence":41912252,"size":25,"condition":115,"price":14.4114,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55499000,"bid_size":127,"bid_exchange":29,"bid":98.99,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55499875,"open":105.8,"high":115.09,"low":92.25,"close":98.99,"volume":70816678,"count":629294,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55499875,"sequence":41912255,"size":1,"condition":115,"price":98.9985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLH"},"quote":{"ms_of_day":55495911,"bid_size":1,"bid_exchange":29,"bid":200.25,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":200.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLH"},"ohlc":{"ms_of_day":55499857,"open":206.79,"high":215.0,"low":188.84,"close":200.33,"volume":1367423,"count":38470,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLH"},"trade":{"ms_of_day":55499857,"sequence":41912243,"size":1,"condition":115,"price":200.3351,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"quote":{"ms_of_day":55498058,"bid_size":5,"bid_exchange":29,"bid":100.79,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":100.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"ohlc":{"ms_of_day":55499859,"open":108.49,"high":114.45,"low":96.38,"close":100.79,"volume":23800686,"count":355827,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"trade":{"ms_of_day":55499859,"sequence":41912246,"size":1,"condition":115,"price":100.7941,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLH"},"quote":{"ms_of_day":55495911,"bid_size":1,"bid_exchange":29,"bid":200.25,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":200.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLH"},"ohlc":{"ms_of_day":55499860,"open":206.79,"high":215.0,"low":188.84,"close":200.24,"volume":1367424,"count":38471,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLH"},"trade":{"ms_of_day":55499860,"sequence":41912247,"size":1,"condition":115,"price":200.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALMS"},"quote":{"ms_of_day":55491936,"bid_size":54,"bid_exchange":29,"bid":4.89,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":4.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALMS"},"ohlc":{"ms_of_day":55499861,"open":4.6,"high":5.22,"low":3.39,"close":4.9,"volume":1415450,"count":17565,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALMS"},"trade":{"ms_of_day":55499861,"sequence":41912248,"size":1,"condition":115,"price":4.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"quote":{"ms_of_day":55490548,"bid_size":113,"bid_exchange":29,"bid":252.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":252.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"ohlc":{"ms_of_day":55499862,"open":261.5,"high":278.14,"low":250.07,"close":252.56,"volume":3454283,"count":86679,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"trade":{"ms_of_day":55499862,"sequence":41912250,"size":8,"condition":115,"price":252.5658,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSI"},"quote":{"ms_of_day":55493765,"bid_size":2,"bid_exchange":29,"bid":433.15,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":433.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSI"},"ohlc":{"ms_of_day":55499879,"open":420.01,"high":442.931,"low":401.0,"close":433.137,"volume":2202807,"count":73858,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSI"},"trade":{"ms_of_day":55499879,"sequence":41912257,"size":1,"condition":115,"price":433.1371,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCRX"},"quote":{"ms_of_day":55485477,"bid_size":106,"bid_exchange":29,"bid":25.22,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":25.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCRX"},"ohlc":{"ms_of_day":55499877,"open":23.52,"high":25.99,"low":20.42,"close":25.23,"volume":11874900,"count":85148,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCRX"},"trade":{"ms_of_day":55499877,"sequence":41912256,"size":100,"condition":0,"price":25.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55499827,"bid_size":1700,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":4651,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55499881,"open":60.8,"high":67.73,"low":59.78,"close":63.4501,"volume":248653286,"count":1137624,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55499881,"sequence":41912258,"size":50,"condition":115,"price":63.4501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55494487,"bid_size":208,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":38.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55499885,"open":38.0,"high":41.5,"low":37.46,"close":38.76,"volume":3157567,"count":56098,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55499885,"sequence":41912261,"size":681,"condition":4,"price":38.7678,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"quote":{"ms_of_day":55489864,"bid_size":6100,"bid_exchange":29,"bid":98.11,"bid_condition":0,"ask_size":5200,"ask_exchange":29,"ask":98.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"ohlc":{"ms_of_day":55499885,"open":98.47,"high":99.898,"low":95.85,"close":98.114,"volume":22963230,"count":84738,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"trade":{"ms_of_day":55499885,"sequence":41912260,"size":2,"condition":115,"price":98.1147,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HONE"},"quote":{"ms_of_day":55493381,"bid_size":1249,"bid_exchange":29,"bid":10.9,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":10.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HONE"},"ohlc":{"ms_of_day":55499883,"open":10.93,"high":11.1,"low":10.41,"close":10.91,"volume":1220529,"count":12735,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HONE"},"trade":{"ms_of_day":55499883,"sequence":41912259,"size":100,"condition":0,"price":10.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55499214,"bid_size":347,"bid_exchange":29,"bid":173.46,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55499885,"open":191.3,"high":238.78,"low":170.46,"close":173.51,"volume":175716270,"count":1514953,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55499885,"sequence":41912262,"size":9,"condition":96,"price":173.5116,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"quote":{"ms_of_day":55494710,"bid_size":312,"bid_exchange":29,"bid":45.53,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":45.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"ohlc":{"ms_of_day":55499889,"open":51.84,"high":53.24,"low":43.08,"close":45.53,"volume":8270208,"count":127108,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"trade":{"ms_of_day":55499889,"sequence":41912268,"size":1,"condition":115,"price":45.5321,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55490519,"bid_size":50,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55499886,"open":214.17,"high":218.67,"low":193.39,"close":201.97,"volume":13303832,"count":227297,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55499886,"sequence":41912264,"size":13,"condition":115,"price":201.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"quote":{"ms_of_day":55494710,"bid_size":312,"bid_exchange":29,"bid":45.53,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":45.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"ohlc":{"ms_of_day":55499890,"open":51.84,"high":53.24,"low":43.08,"close":45.53,"volume":8270218,"count":127109,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"trade":{"ms_of_day":55499890,"sequence":41912270,"size":10,"condition":115,"price":45.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55498816,"bid_size":102,"bid_exchange":29,"bid":87.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":87.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55499886,"open":94.12,"high":95.16,"low":87.16,"close":87.74,"volume":9939924,"count":142766,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55499886,"sequence":41912263,"size":11,"condition":115,"price":87.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCZ"},"quote":{"ms_of_day":55498635,"bid_size":280,"bid_exchange":29,"bid":65.0,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":65.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCZ"},"ohlc":{"ms_of_day":55499888,"open":64.59,"high":65.81,"low":62.9,"close":65.0,"volume":6392915,"count":28856,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCZ"},"trade":{"ms_of_day":55499888,"sequence":41912266,"size":8,"condition":115,"price":65.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55499818,"bid_size":587,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55499888,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947823405,"count":10741970,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55499888,"sequence":41912265,"size":2,"condition":115,"price":112.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":36,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55499897,"open":35.64,"high":37.89,"low":28.31,"close":32.155,"volume":11589856,"count":150237,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55499897,"sequence":41912282,"size":16,"condition":115,"price":32.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSV"},"quote":{"ms_of_day":55498203,"bid_size":2898,"bid_exchange":29,"bid":78.01,"bid_condition":0,"ask_size":3828,"ask_exchange":29,"ask":78.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSV"},"ohlc":{"ms_of_day":55499889,"open":78.01,"high":78.57,"low":77.51,"close":78.01,"volume":10314432,"count":38371,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSV"},"trade":{"ms_of_day":55499889,"sequence":41912269,"size":1,"condition":115,"price":78.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSY"},"quote":{"ms_of_day":55492176,"bid_size":1,"bid_exchange":29,"bid":40.72,"bid_condition":0,"ask_size":809,"ask_exchange":29,"ask":40.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSY"},"ohlc":{"ms_of_day":55499896,"open":40.99,"high":46.22,"low":39.61,"close":40.72,"volume":7018468,"count":77218,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSY"},"trade":{"ms_of_day":55499896,"sequence":41912279,"size":1,"condition":115,"price":40.7236,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":36,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55499897,"open":35.64,"high":37.89,"low":28.31,"close":32.155,"volume":11589972,"count":150238,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55499897,"sequence":41912284,"size":116,"condition":0,"price":32.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55496417,"bid_size":36,"bid_exchange":29,"bid":32.15,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55499897,"open":35.64,"high":37.89,"low":28.31,"close":32.155,"volume":11590070,"count":150239,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55499897,"sequence":41912285,"size":98,"condition":115,"price":32.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499593,"bid_size":41019,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":6200,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499896,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697917391,"count":1313835,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499896,"sequence":41912280,"size":5,"condition":115,"price":11.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55498816,"bid_size":102,"bid_exchange":29,"bid":87.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":87.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55499892,"open":94.12,"high":95.16,"low":87.16,"close":87.74,"volume":9940024,"count":142767,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55499892,"sequence":41912271,"size":100,"condition":0,"price":87.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"quote":{"ms_of_day":55497717,"bid_size":7330,"bid_exchange":29,"bid":72.85,"bid_condition":0,"ask_size":10323,"ask_exchange":29,"ask":72.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"ohlc":{"ms_of_day":55499888,"open":73.34,"high":73.82,"low":72.23,"close":72.85,"volume":21995619,"count":104651,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"trade":{"ms_of_day":55499888,"sequence":41912267,"size":4,"condition":115,"price":72.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNO"},"quote":{"ms_of_day":55495682,"bid_size":1,"bid_exchange":29,"bid":37.83,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":37.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNO"},"ohlc":{"ms_of_day":55499897,"open":40.78,"high":40.78,"low":33.7,"close":37.88,"volume":2674190,"count":47879,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNO"},"trade":{"ms_of_day":55499897,"sequence":41912281,"size":2,"condition":115,"price":37.882,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTE"},"quote":{"ms_of_day":55487561,"bid_size":609,"bid_exchange":29,"bid":5.07,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":5.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTE"},"ohlc":{"ms_of_day":55499893,"open":5.25,"high":5.38,"low":4.94,"close":5.08,"volume":311768,"count":3057,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTE"},"trade":{"ms_of_day":55499893,"sequence":41912272,"size":1,"condition":115,"price":5.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCRH"},"quote":{"ms_of_day":55499891,"bid_size":206,"bid_exchange":29,"bid":73.52,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":73.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCRH"},"ohlc":{"ms_of_day":55499894,"open":74.44,"high":76.08,"low":69.26,"close":73.62,"volume":673536,"count":15917,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCRH"},"trade":{"ms_of_day":55499894,"sequence":41912274,"size":1,"condition":115,"price":73.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55499597,"bid_size":43825,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":40.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55499900,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101515531,"count":549988,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55499900,"sequence":41912295,"size":1,"condition":115,"price":40.282,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55498359,"bid_size":167,"bid_exchange":29,"bid":76.74,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":76.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55499894,"open":73.38,"high":104.0,"low":61.67,"close":76.7,"volume":39252472,"count":439332,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55499894,"sequence":41912273,"size":100,"condition":4,"price":76.7094,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55499532,"bid_size":10,"bid_exchange":29,"bid":287.0,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":287.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55499894,"open":254.89,"high":327.92,"low":230.0,"close":287.0,"volume":40340507,"count":533419,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55499894,"sequence":41912276,"size":20,"condition":115,"price":287.0001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEGA"},"quote":{"ms_of_day":55496902,"bid_size":40,"bid_exchange":29,"bid":72.79,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":72.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEGA"},"ohlc":{"ms_of_day":55499894,"open":78.91,"high":79.8,"low":68.01,"close":72.81,"volume":5828559,"count":87206,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEGA"},"trade":{"ms_of_day":55499894,"sequence":41912275,"size":18,"condition":115,"price":72.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"quote":{"ms_of_day":55499854,"bid_size":3777,"bid_exchange":29,"bid":7.53,"bid_condition":0,"ask_size":3773,"ask_exchange":29,"ask":7.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"ohlc":{"ms_of_day":55499895,"open":7.05,"high":7.79,"low":6.09,"close":7.53,"volume":55415871,"count":188354,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"trade":{"ms_of_day":55499895,"sequence":41912277,"size":4,"condition":115,"price":7.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"quote":{"ms_of_day":55499854,"bid_size":3777,"bid_exchange":29,"bid":7.53,"bid_condition":0,"ask_size":3773,"ask_exchange":29,"ask":7.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"ohlc":{"ms_of_day":55499895,"open":7.05,"high":7.79,"low":6.09,"close":7.53,"volume":55415892,"count":188355,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"trade":{"ms_of_day":55499895,"sequence":41912278,"size":21,"condition":115,"price":7.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"quote":{"ms_of_day":55483053,"bid_size":312,"bid_exchange":29,"bid":105.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":105.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"ohlc":{"ms_of_day":55499897,"open":113.4,"high":115.24,"low":100.1,"close":105.36,"volume":20256414,"count":243185,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"trade":{"ms_of_day":55499897,"sequence":41912283,"size":100,"condition":4,"price":105.3632,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55490657,"bid_size":445,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":28.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55499897,"open":29.1,"high":30.54,"low":28.28,"close":28.71,"volume":16977537,"count":183702,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55499897,"sequence":41912286,"size":84,"condition":96,"price":28.7174,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55499388,"bid_size":335,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55499897,"open":44.62,"high":50.36,"low":35.91,"close":44.7,"volume":199535955,"count":983604,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55499897,"sequence":41912287,"size":2,"condition":115,"price":44.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55499390,"bid_size":200,"bid_exchange":29,"bid":25.36,"bid_condition":0,"ask_size":451,"ask_exchange":29,"ask":25.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55499897,"open":27.9,"high":30.93,"low":23.05,"close":25.36,"volume":82365598,"count":519189,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55499897,"sequence":41912288,"size":122,"condition":0,"price":25.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55499390,"bid_size":200,"bid_exchange":29,"bid":25.36,"bid_condition":0,"ask_size":451,"ask_exchange":29,"ask":25.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55499898,"open":27.9,"high":30.93,"low":23.05,"close":25.36,"volume":82365676,"count":519190,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55499898,"sequence":41912289,"size":78,"condition":115,"price":25.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"quote":{"ms_of_day":55492434,"bid_size":1,"bid_exchange":29,"bid":309.43,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":309.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"ohlc":{"ms_of_day":55499898,"open":346.51,"high":389.38,"low":291.42,"close":309.48,"volume":20142954,"count":370216,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"trade":{"ms_of_day":55499898,"sequence":41912290,"size":1,"condition":96,"price":309.4864,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"quote":{"ms_of_day":55499867,"bid_size":184,"bid_exchange":29,"bid":66.52,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":66.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"ohlc":{"ms_of_day":55499899,"open":63.5,"high":69.89,"low":58.93,"close":66.53,"volume":13807749,"count":166946,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"trade":{"ms_of_day":55499899,"sequence":41912292,"size":4,"condition":115,"price":66.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"quote":{"ms_of_day":55468806,"bid_size":293,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":637,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"ohlc":{"ms_of_day":55499901,"open":15.14,"high":15.16,"low":13.51,"close":14.265,"volume":6538695,"count":91024,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"trade":{"ms_of_day":55499901,"sequence":41912296,"size":28,"condition":115,"price":14.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55499659,"bid_size":200,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55499900,"open":41.93,"high":43.389,"low":35.03,"close":35.501,"volume":203307804,"count":1038915,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55499900,"sequence":41912293,"size":13,"condition":115,"price":35.501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPWK"},"quote":{"ms_of_day":55492554,"bid_size":115,"bid_exchange":29,"bid":13.83,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":13.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPWK"},"ohlc":{"ms_of_day":55499902,"open":14.75,"high":15.03,"low":12.31,"close":13.83,"volume":8456661,"count":80126,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPWK"},"trade":{"ms_of_day":55499902,"sequence":41912297,"size":1,"condition":115,"price":13.8318,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55499659,"bid_size":200,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55499900,"open":41.93,"high":43.389,"low":35.03,"close":35.501,"volume":203307991,"count":1038916,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55499900,"sequence":41912294,"size":187,"condition":0,"price":35.501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499902,"bid_size":99,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499904,"open":275.25,"high":391.03,"low":168.5,"close":279.0,"volume":581416096,"count":6833917,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499904,"sequence":41912299,"size":2,"condition":115,"price":279.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55496315,"bid_size":331,"bid_exchange":29,"bid":98.52,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":98.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55499904,"open":98.33,"high":110.06,"low":96.11,"close":98.55,"volume":7044309,"count":87304,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55499904,"sequence":41912301,"size":4,"condition":115,"price":98.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCX"},"quote":{"ms_of_day":55496401,"bid_size":445,"bid_exchange":29,"bid":6.91,"bid_condition":0,"ask_size":713,"ask_exchange":29,"ask":6.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCX"},"ohlc":{"ms_of_day":55499904,"open":7.28,"high":8.0,"low":6.71,"close":6.89,"volume":6152427,"count":54917,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCX"},"trade":{"ms_of_day":55499904,"sequence":41912302,"size":1,"condition":115,"price":6.8997,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMG"},"quote":{"ms_of_day":55499542,"bid_size":11,"bid_exchange":29,"bid":57.36,"bid_condition":0,"ask_size":76,"ask_exchange":29,"ask":57.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMG"},"ohlc":{"ms_of_day":55499904,"open":60.23,"high":60.49,"low":56.5,"close":57.36,"volume":611487,"count":16551,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMG"},"trade":{"ms_of_day":55499904,"sequence":41912303,"size":2,"condition":115,"price":57.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACB"},"quote":{"ms_of_day":55499905,"bid_size":789,"bid_exchange":29,"bid":4.64,"bid_condition":0,"ask_size":3717,"ask_exchange":29,"ask":4.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACB"},"ohlc":{"ms_of_day":55499906,"open":4.31,"high":5.02,"low":4.28,"close":4.64,"volume":4541383,"count":17597,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACB"},"trade":{"ms_of_day":55499906,"sequence":41912306,"size":50,"condition":115,"price":4.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEG"},"quote":{"ms_of_day":55498639,"bid_size":10928,"bid_exchange":29,"bid":6.75,"bid_condition":0,"ask_size":9400,"ask_exchange":29,"ask":6.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEG"},"ohlc":{"ms_of_day":55499906,"open":6.3,"high":6.822,"low":6.22,"close":6.76,"volume":33210640,"count":37634,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEG"},"trade":{"ms_of_day":55499906,"sequence":41912304,"size":100,"condition":0,"price":6.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55499388,"bid_size":335,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55499899,"open":44.62,"high":50.36,"low":35.91,"close":44.7,"volume":199535956,"count":983605,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55499899,"sequence":41912291,"size":1,"condition":115,"price":44.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55499597,"bid_size":1000,"bid_exchange":29,"bid":484.56,"bid_condition":0,"ask_size":970,"ask_exchange":29,"ask":484.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55499903,"open":474.23,"high":526.08,"low":451.49,"close":484.57,"volume":155952741,"count":1529449,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55499903,"sequence":41912298,"size":1,"condition":115,"price":484.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"quote":{"ms_of_day":55492434,"bid_size":1,"bid_exchange":29,"bid":309.43,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":309.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"ohlc":{"ms_of_day":55499904,"open":346.51,"high":389.38,"low":291.42,"close":309.48,"volume":20142970,"count":370217,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"trade":{"ms_of_day":55499904,"sequence":41912300,"size":16,"condition":96,"price":309.4864,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSCO"},"quote":{"ms_of_day":55455366,"bid_size":105,"bid_exchange":29,"bid":7.03,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":7.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSCO"},"ohlc":{"ms_of_day":55499906,"open":7.2,"high":7.2,"low":6.88,"close":7.035,"volume":3551393,"count":7708,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSCO"},"trade":{"ms_of_day":55499906,"sequence":41912305,"size":51,"condition":115,"price":7.035,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55499490,"bid_size":72,"bid_exchange":29,"bid":202.64,"bid_condition":0,"ask_size":465,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55499908,"open":201.99,"high":228.656,"low":186.584,"close":202.635,"volume":129842101,"count":1577409,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55499908,"sequence":41912307,"size":4,"condition":115,"price":202.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FURY"},"quote":{"ms_of_day":55496046,"bid_size":500,"bid_exchange":29,"bid":0.3984,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":0.4154,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FURY"},"ohlc":{"ms_of_day":55499910,"open":0.365,"high":0.419,"low":0.362,"close":0.405,"volume":351690,"count":674,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FURY"},"trade":{"ms_of_day":55499910,"sequence":41912310,"size":1000,"condition":0,"price":0.4058,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHAK"},"quote":{"ms_of_day":55467167,"bid_size":200,"bid_exchange":29,"bid":94.43,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":94.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHAK"},"ohlc":{"ms_of_day":55499911,"open":104.42,"high":105.0,"low":85.55,"close":94.5,"volume":3876441,"count":72227,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHAK"},"trade":{"ms_of_day":55499911,"sequence":41912312,"size":1,"condition":115,"price":94.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"quote":{"ms_of_day":55486860,"bid_size":13,"bid_exchange":29,"bid":209.93,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":210.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"ohlc":{"ms_of_day":55499909,"open":186.2,"high":211.99,"low":165.55,"close":209.92,"volume":6404460,"count":105738,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"trade":{"ms_of_day":55499909,"sequence":41912309,"size":9,"condition":115,"price":209.923,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBB"},"quote":{"ms_of_day":55497894,"bid_size":106,"bid_exchange":29,"bid":26.99,"bid_condition":0,"ask_size":464,"ask_exchange":29,"ask":27.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBB"},"ohlc":{"ms_of_day":55499914,"open":24.05,"high":27.5,"low":23.21,"close":27.09,"volume":4698213,"count":38093,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBB"},"trade":{"ms_of_day":55499914,"sequence":41912316,"size":10,"condition":115,"price":27.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HONE"},"quote":{"ms_of_day":55493381,"bid_size":1249,"bid_exchange":29,"bid":10.9,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":10.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HONE"},"ohlc":{"ms_of_day":55499912,"open":10.93,"high":11.1,"low":10.41,"close":10.9,"volume":1220530,"count":12736,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HONE"},"trade":{"ms_of_day":55499912,"sequence":41912313,"size":1,"condition":115,"price":10.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"quote":{"ms_of_day":55499912,"bid_size":124,"bid_exchange":29,"bid":56.36,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":56.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"ohlc":{"ms_of_day":55499915,"open":57.83,"high":59.03,"low":54.3,"close":56.36,"volume":18192909,"count":296141,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"trade":{"ms_of_day":55499915,"sequence":41912317,"size":4,"condition":115,"price":56.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HONE"},"quote":{"ms_of_day":55499912,"bid_size":1144,"bid_exchange":29,"bid":10.9,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":10.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HONE"},"ohlc":{"ms_of_day":55499912,"open":10.93,"high":11.1,"low":10.41,"close":10.9,"volume":1220635,"count":12737,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HONE"},"trade":{"ms_of_day":55499912,"sequence":41912314,"size":105,"condition":95,"price":10.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"quote":{"ms_of_day":55498399,"bid_size":2,"bid_exchange":29,"bid":184.59,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":184.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"ohlc":{"ms_of_day":55499908,"open":180.56,"high":188.7,"low":165.0,"close":184.54,"volume":5203113,"count":115204,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"trade":{"ms_of_day":55499908,"sequence":41912308,"size":80,"condition":96,"price":184.5468,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYGR"},"quote":{"ms_of_day":55499708,"bid_size":1015,"bid_exchange":29,"bid":3.76,"bid_condition":0,"ask_size":659,"ask_exchange":29,"ask":3.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYGR"},"ohlc":{"ms_of_day":55499911,"open":4.1,"high":4.32,"low":3.58,"close":3.77,"volume":1836357,"count":16884,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYGR"},"trade":{"ms_of_day":55499911,"sequence":41912311,"size":16,"condition":115,"price":3.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"quote":{"ms_of_day":55498399,"bid_size":2,"bid_exchange":29,"bid":184.59,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":184.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"ohlc":{"ms_of_day":55499913,"open":180.56,"high":188.7,"low":165.0,"close":184.64,"volume":5203213,"count":115205,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"trade":{"ms_of_day":55499913,"sequence":41912315,"size":100,"condition":0,"price":184.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOG"},"quote":{"ms_of_day":55499460,"bid_size":120,"bid_exchange":29,"bid":344.21,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":344.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOG"},"ohlc":{"ms_of_day":55499916,"open":354.16,"high":367.8,"low":330.8,"close":344.28,"volume":1137940,"count":48026,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOG"},"trade":{"ms_of_day":55499916,"sequence":41912318,"size":1,"condition":115,"price":344.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTRX"},"quote":{"ms_of_day":55485407,"bid_size":157,"bid_exchange":29,"bid":12.32,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":12.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTRX"},"ohlc":{"ms_of_day":55499921,"open":12.73,"high":14.39,"low":11.63,"close":12.36,"volume":836305,"count":15746,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTRX"},"trade":{"ms_of_day":55499921,"sequence":41912322,"size":40,"condition":115,"price":12.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55499471,"bid_size":2860,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":47.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55499923,"open":45.2,"high":47.74,"low":42.58,"close":47.67,"volume":3894848,"count":13498,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55499923,"sequence":41912324,"size":425,"condition":0,"price":47.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55499471,"bid_size":2860,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":47.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55499923,"open":45.2,"high":47.74,"low":42.58,"close":47.67,"volume":3895125,"count":13499,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55499923,"sequence":41912325,"size":277,"condition":0,"price":47.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FPI"},"quote":{"ms_of_day":55496020,"bid_size":567,"bid_exchange":29,"bid":11.15,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":11.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FPI"},"ohlc":{"ms_of_day":55499926,"open":11.01,"high":11.2,"low":10.29,"close":11.14,"volume":429449,"count":5821,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FPI"},"trade":{"ms_of_day":55499926,"sequence":41912331,"size":3,"condition":115,"price":11.1475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTZ"},"quote":{"ms_of_day":55499707,"bid_size":500,"bid_exchange":29,"bid":11.25,"bid_condition":0,"ask_size":3400,"ask_exchange":29,"ask":11.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTZ"},"ohlc":{"ms_of_day":55499917,"open":20.58,"high":26.0,"low":10.87,"close":11.25,"volume":49996184,"count":180282,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTZ"},"trade":{"ms_of_day":55499917,"sequence":41912319,"size":55,"condition":115,"price":11.2515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55496115,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55499927,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25677822,"count":206296,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55499927,"sequence":41912332,"size":72,"condition":115,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"quote":{"ms_of_day":55499803,"bid_size":23,"bid_exchange":29,"bid":78.91,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":79.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"ohlc":{"ms_of_day":55499928,"open":75.0,"high":79.07,"low":66.54,"close":78.98,"volume":3218760,"count":62918,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"trade":{"ms_of_day":55499928,"sequence":41912335,"size":33,"condition":115,"price":78.9861,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"quote":{"ms_of_day":55499000,"bid_size":1050,"bid_exchange":29,"bid":28.26,"bid_condition":0,"ask_size":914,"ask_exchange":29,"ask":28.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"ohlc":{"ms_of_day":55499923,"open":26.09,"high":29.13,"low":24.715,"close":28.265,"volume":33361307,"count":235396,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"trade":{"ms_of_day":55499923,"sequence":41912327,"size":100,"condition":0,"price":28.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55496115,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55499928,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25677854,"count":206297,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55499928,"sequence":41912336,"size":32,"condition":115,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMB"},"quote":{"ms_of_day":55499508,"bid_size":112,"bid_exchange":29,"bid":68.5,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":68.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMB"},"ohlc":{"ms_of_day":55499918,"open":69.34,"high":72.6,"low":65.0,"close":68.51,"volume":5905552,"count":86913,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMB"},"trade":{"ms_of_day":55499918,"sequence":41912320,"size":9,"condition":96,"price":68.5153,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"quote":{"ms_of_day":55490492,"bid_size":7,"bid_exchange":29,"bid":599.45,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":599.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"ohlc":{"ms_of_day":55499930,"open":599.99,"high":720.1,"low":571.65,"close":599.73,"volume":2080514,"count":66024,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"trade":{"ms_of_day":55499930,"sequence":41912337,"size":1,"condition":115,"price":599.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55499737,"bid_size":8135,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55499919,"open":26.02,"high":28.42,"low":24.06,"close":28.28,"volume":90868090,"count":351527,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55499919,"sequence":41912321,"size":100,"condition":4,"price":28.2899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHX"},"quote":{"ms_of_day":55480809,"bid_size":104,"bid_exchange":29,"bid":24.7,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":24.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHX"},"ohlc":{"ms_of_day":55499924,"open":30.96,"high":33.18,"low":23.3,"close":24.7,"volume":12992772,"count":57328,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHX"},"trade":{"ms_of_day":55499924,"sequence":41912328,"size":38,"condition":115,"price":24.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"quote":{"ms_of_day":55499924,"bid_size":1050,"bid_exchange":29,"bid":28.26,"bid_condition":0,"ask_size":814,"ask_exchange":29,"ask":28.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"ohlc":{"ms_of_day":55499925,"open":26.09,"high":29.13,"low":24.715,"close":28.26,"volume":33361318,"count":235397,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"trade":{"ms_of_day":55499925,"sequence":41912329,"size":11,"condition":115,"price":28.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"quote":{"ms_of_day":55499924,"bid_size":1050,"bid_exchange":29,"bid":28.26,"bid_condition":0,"ask_size":814,"ask_exchange":29,"ask":28.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"ohlc":{"ms_of_day":55499925,"open":26.09,"high":29.13,"low":24.715,"close":28.26,"volume":33361320,"count":235398,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"trade":{"ms_of_day":55499925,"sequence":41912330,"size":2,"condition":115,"price":28.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55499919,"bid_size":181,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":32.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55499921,"open":32.16,"high":35.77,"low":29.83,"close":32.32,"volume":19113938,"count":225279,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55499921,"sequence":41912323,"size":5,"condition":115,"price":32.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55499926,"bid_size":500,"bid_exchange":29,"bid":55.78,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":55.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55499927,"open":54.8,"high":56.59,"low":52.15,"close":55.78,"volume":29611813,"count":212392,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55499927,"sequence":41912333,"size":3,"condition":115,"price":55.785,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"quote":{"ms_of_day":55499640,"bid_size":114,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":55.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"ohlc":{"ms_of_day":55499923,"open":65.79,"high":65.79,"low":51.13,"close":55.01,"volume":11532864,"count":158600,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"trade":{"ms_of_day":55499923,"sequence":41912326,"size":4,"condition":115,"price":55.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"quote":{"ms_of_day":55498661,"bid_size":15502,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6800,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"ohlc":{"ms_of_day":55499927,"open":4.77,"high":5.04,"low":2.85,"close":3.129,"volume":190733957,"count":367032,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"trade":{"ms_of_day":55499927,"sequence":41912334,"size":5,"condition":115,"price":3.1299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"quote":{"ms_of_day":55492028,"bid_size":36,"bid_exchange":29,"bid":199.45,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":199.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"ohlc":{"ms_of_day":55499931,"open":203.73,"high":208.1,"low":169.52,"close":199.45,"volume":7657444,"count":149132,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"trade":{"ms_of_day":55499931,"sequence":41912342,"size":3,"condition":115,"price":199.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHCO"},"quote":{"ms_of_day":55478219,"bid_size":91,"bid_exchange":29,"bid":120.03,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":120.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHCO"},"ohlc":{"ms_of_day":55499932,"open":114.73,"high":121.03,"low":110.58,"close":120.04,"volume":221486,"count":7321,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHCO"},"trade":{"ms_of_day":55499932,"sequence":41912346,"size":6,"condition":115,"price":120.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"quote":{"ms_of_day":55492028,"bid_size":36,"bid_exchange":29,"bid":199.45,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":199.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"ohlc":{"ms_of_day":55499933,"open":203.73,"high":208.1,"low":169.52,"close":199.55,"volume":7657446,"count":149133,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"trade":{"ms_of_day":55499933,"sequence":41912347,"size":2,"condition":115,"price":199.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55499471,"bid_size":2860,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":47.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55499934,"open":45.2,"high":47.74,"low":42.58,"close":47.67,"volume":3895244,"count":13500,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55499934,"sequence":41912351,"size":119,"condition":0,"price":47.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"quote":{"ms_of_day":55499931,"bid_size":2288,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":636,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"ohlc":{"ms_of_day":55499931,"open":9.45,"high":10.52,"low":9.01,"close":10.395,"volume":6025799,"count":35417,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"trade":{"ms_of_day":55499931,"sequence":41912338,"size":11,"condition":115,"price":10.395,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"quote":{"ms_of_day":55499931,"bid_size":2288,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":636,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"ohlc":{"ms_of_day":55499931,"open":9.45,"high":10.52,"low":9.01,"close":10.395,"volume":6025899,"count":35418,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"trade":{"ms_of_day":55499931,"sequence":41912339,"size":100,"condition":0,"price":10.395,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"quote":{"ms_of_day":55499931,"bid_size":2288,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":636,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"ohlc":{"ms_of_day":55499931,"open":9.45,"high":10.52,"low":9.01,"close":10.395,"volume":6026399,"count":35419,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"trade":{"ms_of_day":55499931,"sequence":41912340,"size":500,"condition":0,"price":10.395,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"quote":{"ms_of_day":55499931,"bid_size":2288,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":636,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"ohlc":{"ms_of_day":55499931,"open":9.45,"high":10.52,"low":9.01,"close":10.395,"volume":6026441,"count":35420,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"trade":{"ms_of_day":55499931,"sequence":41912341,"size":42,"condition":115,"price":10.395,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"quote":{"ms_of_day":55499932,"bid_size":1988,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":736,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"ohlc":{"ms_of_day":55499932,"open":9.45,"high":10.52,"low":9.01,"close":10.395,"volume":6026497,"count":35421,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"trade":{"ms_of_day":55499932,"sequence":41912343,"size":56,"condition":115,"price":10.395,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"quote":{"ms_of_day":55499932,"bid_size":1988,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":736,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"ohlc":{"ms_of_day":55499932,"open":9.45,"high":10.52,"low":9.01,"close":10.395,"volume":6026533,"count":35422,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"trade":{"ms_of_day":55499932,"sequence":41912344,"size":36,"condition":115,"price":10.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"quote":{"ms_of_day":55499932,"bid_size":1988,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":736,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"ohlc":{"ms_of_day":55499932,"open":9.45,"high":10.52,"low":9.01,"close":10.395,"volume":6026597,"count":35423,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"trade":{"ms_of_day":55499932,"sequence":41912345,"size":64,"condition":115,"price":10.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"quote":{"ms_of_day":55499933,"bid_size":1888,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":736,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"ohlc":{"ms_of_day":55499933,"open":9.45,"high":10.52,"low":9.01,"close":10.395,"volume":6026633,"count":35424,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"trade":{"ms_of_day":55499933,"sequence":41912348,"size":36,"condition":115,"price":10.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"quote":{"ms_of_day":55499933,"bid_size":1888,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":736,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"ohlc":{"ms_of_day":55499933,"open":9.45,"high":10.52,"low":9.01,"close":10.395,"volume":6026697,"count":35425,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"trade":{"ms_of_day":55499933,"sequence":41912349,"size":64,"condition":115,"price":10.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"quote":{"ms_of_day":55496019,"bid_size":17,"bid_exchange":29,"bid":32.68,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":32.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"ohlc":{"ms_of_day":55499933,"open":32.34,"high":34.0,"low":30.51,"close":32.68,"volume":2723497,"count":65244,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"trade":{"ms_of_day":55499933,"sequence":41912350,"size":4,"condition":115,"price":32.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"quote":{"ms_of_day":55499933,"bid_size":1888,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":736,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"ohlc":{"ms_of_day":55499934,"open":9.45,"high":10.52,"low":9.01,"close":10.395,"volume":6026797,"count":35426,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"trade":{"ms_of_day":55499934,"sequence":41912352,"size":100,"condition":0,"price":10.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"quote":{"ms_of_day":55499933,"bid_size":1888,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":736,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"ohlc":{"ms_of_day":55499934,"open":9.45,"high":10.52,"low":9.01,"close":10.395,"volume":6026897,"count":35427,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"trade":{"ms_of_day":55499934,"sequence":41912353,"size":100,"condition":0,"price":10.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"quote":{"ms_of_day":55499933,"bid_size":1888,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":736,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"ohlc":{"ms_of_day":55499934,"open":9.45,"high":10.52,"low":9.01,"close":10.395,"volume":6026997,"count":35428,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"trade":{"ms_of_day":55499934,"sequence":41912354,"size":100,"condition":0,"price":10.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"quote":{"ms_of_day":55496263,"bid_size":1,"bid_exchange":29,"bid":156.84,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":156.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"ohlc":{"ms_of_day":55499936,"open":141.01,"high":159.0,"low":141.01,"close":156.87,"volume":1932102,"count":45283,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"trade":{"ms_of_day":55499936,"sequence":41912355,"size":4,"condition":115,"price":156.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55499905,"bid_size":100,"bid_exchange":29,"bid":35.5,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55499942,"open":41.93,"high":43.389,"low":35.03,"close":35.501,"volume":203308091,"count":1038917,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55499942,"sequence":41912361,"size":100,"condition":0,"price":35.5011,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55454271,"bid_size":62,"bid_exchange":29,"bid":14.66,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":14.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55499944,"open":16.57,"high":16.73,"low":12.96,"close":14.67,"volume":16329408,"count":131157,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55499944,"sequence":41912363,"size":2,"condition":115,"price":14.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55496115,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55499945,"open":25.08,"high":26.05,"low":20.7,"close":21.7,"volume":25677855,"count":206298,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55499945,"sequence":41912364,"size":1,"condition":115,"price":21.7096,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"quote":{"ms_of_day":55492682,"bid_size":4,"bid_exchange":29,"bid":36.87,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":36.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"ohlc":{"ms_of_day":55499954,"open":40.0,"high":40.49,"low":34.22,"close":36.87,"volume":2715771,"count":47354,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"trade":{"ms_of_day":55499954,"sequence":41912378,"size":1,"condition":115,"price":36.8742,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55499904,"bid_size":99,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55499941,"open":275.25,"high":391.03,"low":168.5,"close":279.0,"volume":581416116,"count":6833918,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55499941,"sequence":41912357,"size":20,"condition":115,"price":279.006,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMB"},"quote":{"ms_of_day":55499950,"bid_size":2850,"bid_exchange":29,"bid":90.35,"bid_condition":0,"ask_size":4227,"ask_exchange":29,"ask":90.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMB"},"ohlc":{"ms_of_day":55499951,"open":92.03,"high":93.01,"low":87.77,"close":90.35,"volume":35916031,"count":104326,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMB"},"trade":{"ms_of_day":55499951,"sequence":41912368,"size":100,"condition":0,"price":90.355,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNI"},"quote":{"ms_of_day":55499951,"bid_size":96,"bid_exchange":29,"bid":99.91,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":99.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNI"},"ohlc":{"ms_of_day":55499951,"open":98.74,"high":100.8,"low":91.74,"close":99.93,"volume":2788152,"count":40556,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNI"},"trade":{"ms_of_day":55499951,"sequence":41912369,"size":2,"condition":115,"price":99.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANU"},"quote":{"ms_of_day":55499940,"bid_size":10,"bid_exchange":29,"bid":13.62,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":13.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANU"},"ohlc":{"ms_of_day":55499941,"open":14.0,"high":14.99,"low":13.2,"close":13.63,"volume":1530299,"count":23839,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANU"},"trade":{"ms_of_day":55499941,"sequence":41912360,"size":100,"condition":0,"price":13.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHX"},"quote":{"ms_of_day":55480809,"bid_size":104,"bid_exchange":29,"bid":24.7,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":24.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHX"},"ohlc":{"ms_of_day":55499956,"open":30.96,"high":33.18,"low":23.3,"close":24.7,"volume":12993026,"count":57329,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHX"},"trade":{"ms_of_day":55499956,"sequence":41912379,"size":254,"condition":0,"price":24.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODV"},"quote":{"ms_of_day":55417421,"bid_size":100,"bid_exchange":29,"bid":1.49,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":1.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODV"},"ohlc":{"ms_of_day":55499948,"open":1.3301,"high":1.59,"low":1.29,"close":1.495,"volume":726429,"count":2516,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODV"},"trade":{"ms_of_day":55499948,"sequence":41912365,"size":500,"condition":0,"price":1.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMP"},"quote":{"ms_of_day":55496419,"bid_size":100,"bid_exchange":29,"bid":64.72,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":65.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMP"},"ohlc":{"ms_of_day":55499948,"open":69.39,"high":69.83,"low":61.82,"close":64.95,"volume":137358,"count":7288,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMP"},"trade":{"ms_of_day":55499948,"sequence":41912366,"size":48,"condition":115,"price":64.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODV"},"quote":{"ms_of_day":55417421,"bid_size":100,"bid_exchange":29,"bid":1.49,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":1.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODV"},"ohlc":{"ms_of_day":55499952,"open":1.3301,"high":1.59,"low":1.29,"close":1.495,"volume":726519,"count":2517,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODV"},"trade":{"ms_of_day":55499952,"sequence":41912370,"size":90,"condition":115,"price":1.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRRO"},"quote":{"ms_of_day":55499952,"bid_size":22,"bid_exchange":29,"bid":18.18,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":18.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRRO"},"ohlc":{"ms_of_day":55499952,"open":22.92,"high":28.78,"low":16.73,"close":18.35,"volume":487852,"count":7721,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRRO"},"trade":{"ms_of_day":55499952,"sequence":41912371,"size":7,"condition":115,"price":18.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODV"},"quote":{"ms_of_day":55417421,"bid_size":100,"bid_exchange":29,"bid":1.49,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":1.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODV"},"ohlc":{"ms_of_day":55499953,"open":1.3301,"high":1.59,"low":1.29,"close":1.495,"volume":726529,"count":2518,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODV"},"trade":{"ms_of_day":55499953,"sequence":41912372,"size":10,"condition":115,"price":1.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODV"},"quote":{"ms_of_day":55417421,"bid_size":100,"bid_exchange":29,"bid":1.49,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":1.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODV"},"ohlc":{"ms_of_day":55499953,"open":1.3301,"high":1.59,"low":1.29,"close":1.4999,"volume":727329,"count":2519,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODV"},"trade":{"ms_of_day":55499953,"sequence":41912373,"size":800,"condition":0,"price":1.4999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"quote":{"ms_of_day":55499953,"bid_size":14,"bid_exchange":29,"bid":14.25,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"ohlc":{"ms_of_day":55499953,"open":16.61,"high":16.61,"low":13.33,"close":14.25,"volume":655844,"count":10199,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"trade":{"ms_of_day":55499953,"sequence":41912374,"size":39,"condition":115,"price":14.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"quote":{"ms_of_day":55499954,"bid_size":274,"bid_exchange":29,"bid":14.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"ohlc":{"ms_of_day":55499954,"open":16.61,"high":16.61,"low":13.33,"close":14.25,"volume":655855,"count":10200,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"trade":{"ms_of_day":55499954,"sequence":41912375,"size":11,"condition":115,"price":14.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"quote":{"ms_of_day":55499954,"bid_size":274,"bid_exchange":29,"bid":14.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"ohlc":{"ms_of_day":55499954,"open":16.61,"high":16.61,"low":13.33,"close":14.25,"volume":655858,"count":10201,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"trade":{"ms_of_day":55499954,"sequence":41912376,"size":3,"condition":115,"price":14.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBB"},"quote":{"ms_of_day":55497894,"bid_size":106,"bid_exchange":29,"bid":26.99,"bid_condition":0,"ask_size":464,"ask_exchange":29,"ask":27.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBB"},"ohlc":{"ms_of_day":55499954,"open":24.05,"high":27.5,"low":23.21,"close":27.09,"volume":4698223,"count":38094,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBB"},"trade":{"ms_of_day":55499954,"sequence":41912377,"size":10,"condition":115,"price":27.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HONE"},"quote":{"ms_of_day":55499939,"bid_size":1039,"bid_exchange":29,"bid":10.9,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":10.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HONE"},"ohlc":{"ms_of_day":55499939,"open":10.93,"high":11.1,"low":10.41,"close":10.9,"volume":1220740,"count":12738,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HONE"},"trade":{"ms_of_day":55499939,"sequence":41912356,"size":105,"condition":95,"price":10.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"quote":{"ms_of_day":55498246,"bid_size":10,"bid_exchange":29,"bid":27.57,"bid_condition":0,"ask_size":1233,"ask_exchange":29,"ask":27.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"ohlc":{"ms_of_day":55499941,"open":28.8,"high":29.9,"low":25.4,"close":27.57,"volume":12016363,"count":130933,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"trade":{"ms_of_day":55499941,"sequence":41912358,"size":9,"condition":115,"price":27.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"quote":{"ms_of_day":55496002,"bid_size":2,"bid_exchange":29,"bid":188.35,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":188.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"ohlc":{"ms_of_day":55499941,"open":185.01,"high":190.72,"low":182.41,"close":188.44,"volume":2513207,"count":21917,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"trade":{"ms_of_day":55499941,"sequence":41912359,"size":2,"condition":115,"price":188.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPLA"},"quote":{"ms_of_day":55499313,"bid_size":429,"bid_exchange":29,"bid":335.22,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":335.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPLA"},"ohlc":{"ms_of_day":55499943,"open":333.96,"high":372.46,"low":305.7,"close":335.62,"volume":3120991,"count":69934,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPLA"},"trade":{"ms_of_day":55499943,"sequence":41912362,"size":1,"condition":115,"price":335.6208,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"quote":{"ms_of_day":55495468,"bid_size":200,"bid_exchange":29,"bid":0.331,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":0.3311,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"ohlc":{"ms_of_day":55499949,"open":1.68,"high":1.71,"low":0.3,"close":0.33,"volume":149220942,"count":168686,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"trade":{"ms_of_day":55499949,"sequence":41912367,"size":100,"condition":0,"price":0.3311,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"quote":{"ms_of_day":55499954,"bid_size":600,"bid_exchange":29,"bid":5.42,"bid_condition":0,"ask_size":2388,"ask_exchange":29,"ask":5.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"ohlc":{"ms_of_day":55499965,"open":4.82,"high":5.76,"low":4.54,"close":5.43,"volume":2791998,"count":10762,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"trade":{"ms_of_day":55499965,"sequence":41912394,"size":100,"condition":0,"price":5.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCOM"},"quote":{"ms_of_day":55486819,"bid_size":296,"bid_exchange":29,"bid":28.46,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":28.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCOM"},"ohlc":{"ms_of_day":55499957,"open":31.84,"high":31.84,"low":27.07,"close":28.47,"volume":1136430,"count":25323,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCOM"},"trade":{"ms_of_day":55499957,"sequence":41912380,"size":1,"condition":115,"price":28.4784,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SA"},"quote":{"ms_of_day":55491950,"bid_size":116,"bid_exchange":29,"bid":12.22,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":12.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SA"},"ohlc":{"ms_of_day":55499957,"open":10.3901,"high":12.43,"low":10.3901,"close":12.23,"volume":684001,"count":5397,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SA"},"trade":{"ms_of_day":55499957,"sequence":41912381,"size":50,"condition":115,"price":12.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"quote":{"ms_of_day":55496180,"bid_size":3771,"bid_exchange":29,"bid":5.17,"bid_condition":0,"ask_size":3669,"ask_exchange":29,"ask":5.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"ohlc":{"ms_of_day":55499959,"open":5.04,"high":5.39,"low":4.29,"close":5.17,"volume":7995608,"count":62958,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"trade":{"ms_of_day":55499959,"sequence":41912384,"size":2,"condition":115,"price":5.175,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55499818,"bid_size":587,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55499960,"open":124.56,"high":149.019,"low":87.514,"close":112.779,"volume":1947823495,"count":10741971,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55499960,"sequence":41912388,"size":90,"condition":115,"price":112.779,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55499959,"bid_size":2,"bid_exchange":29,"bid":75.51,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":75.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55499959,"open":78.81,"high":80.0,"low":71.35,"close":75.54,"volume":8106665,"count":143042,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55499959,"sequence":41912382,"size":1,"condition":115,"price":75.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55499959,"bid_size":2,"bid_exchange":29,"bid":75.51,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":75.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55499959,"open":78.81,"high":80.0,"low":71.35,"close":75.54,"volume":8106674,"count":143043,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55499959,"sequence":41912383,"size":9,"condition":115,"price":75.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55499960,"bid_size":677,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55499960,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947823507,"count":10741972,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55499960,"sequence":41912389,"size":12,"condition":115,"price":112.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55499959,"bid_size":115,"bid_exchange":29,"bid":75.52,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":75.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55499959,"open":78.81,"high":80.0,"low":71.35,"close":75.55,"volume":8106675,"count":143044,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55499959,"sequence":41912385,"size":1,"condition":115,"price":75.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55499959,"bid_size":115,"bid_exchange":29,"bid":75.52,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":75.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55499959,"open":78.81,"high":80.0,"low":71.35,"close":75.55,"volume":8106676,"count":143045,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55499959,"sequence":41912386,"size":1,"condition":115,"price":75.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55499959,"bid_size":115,"bid_exchange":29,"bid":75.52,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":75.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55499959,"open":78.81,"high":80.0,"low":71.35,"close":75.54,"volume":8106678,"count":143046,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55499959,"sequence":41912387,"size":2,"condition":115,"price":75.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"quote":{"ms_of_day":55493227,"bid_size":300,"bid_exchange":29,"bid":25.22,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":25.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"ohlc":{"ms_of_day":55499967,"open":25.5,"high":26.06,"low":23.75,"close":25.225,"volume":4120302,"count":69717,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"trade":{"ms_of_day":55499967,"sequence":41912395,"size":7,"condition":115,"price":25.225,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55499960,"bid_size":115,"bid_exchange":29,"bid":75.52,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":75.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55499960,"open":78.81,"high":80.0,"low":71.35,"close":75.54,"volume":8106715,"count":143047,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55499960,"sequence":41912390,"size":37,"condition":115,"price":75.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55499960,"bid_size":115,"bid_exchange":29,"bid":75.52,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":75.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55499960,"open":78.81,"high":80.0,"low":71.35,"close":75.54,"volume":8106716,"count":143048,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55499960,"sequence":41912391,"size":1,"condition":115,"price":75.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSC"},"quote":{"ms_of_day":55492428,"bid_size":131,"bid_exchange":29,"bid":136.88,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":137.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSC"},"ohlc":{"ms_of_day":55499968,"open":128.98,"high":137.19,"low":122.73,"close":136.92,"volume":1059893,"count":31666,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSC"},"trade":{"ms_of_day":55499968,"sequence":41912396,"size":3,"condition":115,"price":136.9274,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55499960,"bid_size":115,"bid_exchange":29,"bid":75.52,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":75.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55499960,"open":78.81,"high":80.0,"low":71.35,"close":75.54,"volume":8106776,"count":143049,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55499960,"sequence":41912392,"size":60,"condition":115,"price":75.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55499762,"bid_size":404,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55499964,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1830373,"count":23788,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55499964,"sequence":41912393,"size":9,"condition":115,"price":15.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55493421,"bid_size":1,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55499968,"open":91.46,"high":97.73,"low":69.83,"close":74.07,"volume":40796108,"count":410387,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55499968,"sequence":41912397,"size":10,"condition":115,"price":74.0748,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTEK"},"quote":{"ms_of_day":55485437,"bid_size":428,"bid_exchange":29,"bid":29.54,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":29.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTEK"},"ohlc":{"ms_of_day":55499969,"open":29.7,"high":30.75,"low":28.51,"close":29.55,"volume":13569058,"count":103460,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTEK"},"trade":{"ms_of_day":55499969,"sequence":41912398,"size":26,"condition":96,"price":29.5512,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALTG"},"quote":{"ms_of_day":55468401,"bid_size":756,"bid_exchange":29,"bid":4.99,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":5.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALTG"},"ohlc":{"ms_of_day":55499971,"open":4.96,"high":5.75,"low":4.75,"close":4.99,"volume":456917,"count":5290,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALTG"},"trade":{"ms_of_day":55499971,"sequence":41912399,"size":5,"condition":115,"price":4.9981,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499937,"bid_size":1711,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1205,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499973,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21852034,"count":162988,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499973,"sequence":41912400,"size":100,"condition":0,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"quote":{"ms_of_day":55498336,"bid_size":10,"bid_exchange":29,"bid":23.73,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":23.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"ohlc":{"ms_of_day":55499978,"open":22.92,"high":24.33,"low":22.18,"close":23.73,"volume":3882826,"count":61599,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"trade":{"ms_of_day":55499978,"sequence":41912405,"size":2,"condition":115,"price":23.7341,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"quote":{"ms_of_day":55498623,"bid_size":18,"bid_exchange":29,"bid":61.22,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":61.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"ohlc":{"ms_of_day":55499978,"open":57.67,"high":64.01,"low":52.63,"close":61.21,"volume":14635139,"count":173445,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"trade":{"ms_of_day":55499978,"sequence":41912404,"size":2,"condition":115,"price":61.2126,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"quote":{"ms_of_day":55499928,"bid_size":23,"bid_exchange":29,"bid":78.91,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":79.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"ohlc":{"ms_of_day":55499975,"open":75.0,"high":79.07,"low":66.54,"close":78.97,"volume":3218960,"count":62919,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"trade":{"ms_of_day":55499975,"sequence":41912402,"size":200,"condition":0,"price":78.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOND"},"quote":{"ms_of_day":55407315,"bid_size":100,"bid_exchange":29,"bid":91.64,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":91.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOND"},"ohlc":{"ms_of_day":55499974,"open":91.97,"high":93.37,"low":89.37,"close":91.64,"volume":2375963,"count":5270,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOND"},"trade":{"ms_of_day":55499974,"sequence":41912401,"size":18,"condition":115,"price":91.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"quote":{"ms_of_day":55483059,"bid_size":1261,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":1378,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"ohlc":{"ms_of_day":55499977,"open":7.01,"high":7.03,"low":6.43,"close":6.79,"volume":5978075,"count":30745,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"trade":{"ms_of_day":55499977,"sequence":41912403,"size":1,"condition":115,"price":6.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTH"},"quote":{"ms_of_day":55493698,"bid_size":14,"bid_exchange":29,"bid":31.26,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":31.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTH"},"ohlc":{"ms_of_day":55499978,"open":29.99,"high":33.99,"low":25.84,"close":31.31,"volume":3420749,"count":59113,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTH"},"trade":{"ms_of_day":55499978,"sequence":41912407,"size":2,"condition":115,"price":31.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"quote":{"ms_of_day":55496722,"bid_size":145,"bid_exchange":29,"bid":65.55,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":65.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"ohlc":{"ms_of_day":55499978,"open":71.33,"high":72.35,"low":59.85,"close":65.573,"volume":6449980,"count":85471,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"trade":{"ms_of_day":55499978,"sequence":41912406,"size":2,"condition":115,"price":65.5736,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"quote":{"ms_of_day":55493165,"bid_size":588,"bid_exchange":29,"bid":10.11,"bid_condition":0,"ask_size":2008,"ask_exchange":29,"ask":10.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"ohlc":{"ms_of_day":55499987,"open":11.66,"high":11.66,"low":9.06,"close":10.11,"volume":9513976,"count":76713,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"trade":{"ms_of_day":55499987,"sequence":41912413,"size":30,"condition":115,"price":10.11,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATV"},"quote":{"ms_of_day":55494953,"bid_size":497,"bid_exchange":29,"bid":6.58,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":6.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATV"},"ohlc":{"ms_of_day":55499978,"open":10.0,"high":10.0,"low":5.97,"close":6.585,"volume":2716269,"count":36670,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATV"},"trade":{"ms_of_day":55499978,"sequence":41912408,"size":5,"condition":115,"price":6.585,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55498470,"bid_size":1104,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55499981,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57693048,"count":416348,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55499981,"sequence":41912409,"size":100,"condition":0,"price":21.5589,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEAR"},"quote":{"ms_of_day":55499750,"bid_size":300,"bid_exchange":29,"bid":50.57,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":50.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEAR"},"ohlc":{"ms_of_day":55499993,"open":50.66,"high":50.66,"low":50.43,"close":50.57,"volume":626189,"count":776,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEAR"},"trade":{"ms_of_day":55499993,"sequence":41912419,"size":1,"condition":115,"price":50.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVTC"},"quote":{"ms_of_day":55495425,"bid_size":5,"bid_exchange":29,"bid":37.32,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":37.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVTC"},"ohlc":{"ms_of_day":55499988,"open":37.86,"high":37.96,"low":36.66,"close":37.35,"volume":460062,"count":16536,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVTC"},"trade":{"ms_of_day":55499988,"sequence":41912414,"size":60,"condition":96,"price":37.3544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55499905,"bid_size":59988,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":31613,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55499986,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697917491,"count":1313836,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55499986,"sequence":41912411,"size":100,"condition":0,"price":11.0651,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"quote":{"ms_of_day":55499316,"bid_size":194,"bid_exchange":29,"bid":40.19,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":40.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"ohlc":{"ms_of_day":55499984,"open":36.7,"high":44.38,"low":35.4,"close":40.19,"volume":45521335,"count":382705,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"trade":{"ms_of_day":55499984,"sequence":41912410,"size":100,"condition":4,"price":40.1907,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOGC"},"quote":{"ms_of_day":55490825,"bid_size":529,"bid_exchange":29,"bid":7.18,"bid_condition":0,"ask_size":348,"ask_exchange":29,"ask":7.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOGC"},"ohlc":{"ms_of_day":55499987,"open":7.67,"high":8.09,"low":6.96,"close":7.18,"volume":702975,"count":8230,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOGC"},"trade":{"ms_of_day":55499987,"sequence":41912412,"size":200,"condition":0,"price":7.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"quote":{"ms_of_day":55498639,"bid_size":91,"bid_exchange":29,"bid":107.21,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":107.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"ohlc":{"ms_of_day":55499992,"open":113.81,"high":124.24,"low":101.76,"close":107.17,"volume":26880069,"count":372771,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"trade":{"ms_of_day":55499992,"sequence":41912416,"size":896,"condition":4,"price":107.1717,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTEC"},"quote":{"ms_of_day":55499307,"bid_size":140,"bid_exchange":29,"bid":166.82,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":166.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTEC"},"ohlc":{"ms_of_day":55499991,"open":177.5,"high":180.96,"low":162.0,"close":166.83,"volume":1552903,"count":48401,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTEC"},"trade":{"ms_of_day":55499991,"sequence":41912415,"size":1,"condition":115,"price":166.832,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNW"},"quote":{"ms_of_day":55494398,"bid_size":3159,"bid_exchange":29,"bid":7.24,"bid_condition":0,"ask_size":1839,"ask_exchange":29,"ask":7.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNW"},"ohlc":{"ms_of_day":55499994,"open":6.92,"high":7.25,"low":6.77,"close":7.245,"volume":7565664,"count":20141,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNW"},"trade":{"ms_of_day":55499994,"sequence":41912422,"size":1,"condition":115,"price":7.245,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55499737,"bid_size":8135,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55499996,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90868091,"count":351528,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55499996,"sequence":41912423,"size":1,"condition":115,"price":28.2772,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499974,"bid_size":1711,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499992,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21852334,"count":162989,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499992,"sequence":41912417,"size":300,"condition":0,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55499388,"bid_size":335,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55499992,"open":44.62,"high":50.36,"low":35.91,"close":44.71,"volume":199536256,"count":983606,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55499992,"sequence":41912418,"size":300,"condition":0,"price":44.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55499974,"bid_size":1711,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55499994,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21852354,"count":162990,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55499994,"sequence":41912420,"size":20,"condition":96,"price":12.0405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTEC"},"quote":{"ms_of_day":55499307,"bid_size":140,"bid_exchange":29,"bid":166.82,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":166.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTEC"},"ohlc":{"ms_of_day":55499994,"open":177.5,"high":180.96,"low":162.0,"close":166.84,"volume":1552904,"count":48402,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTEC"},"trade":{"ms_of_day":55499994,"sequence":41912421,"size":1,"condition":115,"price":166.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55499737,"bid_size":8135,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55499996,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90868092,"count":351529,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55499996,"sequence":41912424,"size":1,"condition":96,"price":28.2772,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCB"},"quote":{"ms_of_day":55492864,"bid_size":169,"bid_exchange":29,"bid":28.62,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":28.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCB"},"ohlc":{"ms_of_day":55500001,"open":30.9,"high":30.9,"low":27.505,"close":28.611,"volume":4356239,"count":44070,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCB"},"trade":{"ms_of_day":55500001,"sequence":41912429,"size":100,"condition":4,"price":28.6116,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATX"},"quote":{"ms_of_day":55483908,"bid_size":38,"bid_exchange":29,"bid":131.0,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":131.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATX"},"ohlc":{"ms_of_day":55500000,"open":141.64,"high":141.64,"low":125.48,"close":131.02,"volume":1398264,"count":41634,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATX"},"trade":{"ms_of_day":55500000,"sequence":41912425,"size":30,"condition":115,"price":131.0277,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSIC"},"quote":{"ms_of_day":55496378,"bid_size":10,"bid_exchange":29,"bid":69.53,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":69.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSIC"},"ohlc":{"ms_of_day":55500003,"open":68.31,"high":75.81,"low":68.31,"close":69.56,"volume":5117674,"count":66260,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSIC"},"trade":{"ms_of_day":55500003,"sequence":41912434,"size":2,"condition":115,"price":69.5641,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"quote":{"ms_of_day":55499000,"bid_size":107,"bid_exchange":29,"bid":74.06,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":74.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"ohlc":{"ms_of_day":55500000,"open":74.5,"high":78.83,"low":72.39,"close":74.04,"volume":4890298,"count":68274,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"trade":{"ms_of_day":55500000,"sequence":41912427,"size":1,"condition":96,"price":74.0476,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"quote":{"ms_of_day":55499197,"bid_size":6694,"bid_exchange":29,"bid":23.77,"bid_condition":0,"ask_size":4800,"ask_exchange":29,"ask":23.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"ohlc":{"ms_of_day":55500000,"open":24.03,"high":24.47,"low":22.95,"close":23.77,"volume":9081620,"count":19214,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"trade":{"ms_of_day":55500000,"sequence":41912426,"size":2000,"condition":0,"price":23.7799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"quote":{"ms_of_day":55499963,"bid_size":274,"bid_exchange":29,"bid":14.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"ohlc":{"ms_of_day":55500002,"open":16.61,"high":16.61,"low":13.33,"close":14.26,"volume":655958,"count":10202,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"trade":{"ms_of_day":55500002,"sequence":41912431,"size":100,"condition":0,"price":14.265,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMN"},"quote":{"ms_of_day":55491055,"bid_size":11,"bid_exchange":29,"bid":43.03,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":43.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMN"},"ohlc":{"ms_of_day":55500002,"open":41.95,"high":43.53,"low":40.21,"close":43.05,"volume":789504,"count":19631,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMN"},"trade":{"ms_of_day":55500002,"sequence":41912430,"size":1,"condition":115,"price":43.052,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBGI"},"quote":{"ms_of_day":55493610,"bid_size":622,"bid_exchange":29,"bid":15.93,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":15.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBGI"},"ohlc":{"ms_of_day":55500006,"open":13.8391,"high":17.02,"low":13.74,"close":15.9335,"volume":1333657,"count":19476,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBGI"},"trade":{"ms_of_day":55500006,"sequence":41912454,"size":5,"condition":115,"price":15.9335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"quote":{"ms_of_day":55499963,"bid_size":274,"bid_exchange":29,"bid":14.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"ohlc":{"ms_of_day":55500002,"open":16.61,"high":16.61,"low":13.33,"close":14.26,"volume":655998,"count":10203,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"trade":{"ms_of_day":55500002,"sequence":41912432,"size":40,"condition":115,"price":14.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"quote":{"ms_of_day":55497470,"bid_size":589,"bid_exchange":29,"bid":47.37,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":47.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"ohlc":{"ms_of_day":55500001,"open":51.48,"high":52.23,"low":43.75,"close":47.39,"volume":26739785,"count":158418,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"trade":{"ms_of_day":55500001,"sequence":41912428,"size":210,"condition":4,"price":47.3978,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"quote":{"ms_of_day":55499963,"bid_size":274,"bid_exchange":29,"bid":14.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"ohlc":{"ms_of_day":55500002,"open":16.61,"high":16.61,"low":13.33,"close":14.26,"volume":656058,"count":10204,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"trade":{"ms_of_day":55500002,"sequence":41912433,"size":60,"condition":115,"price":14.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"quote":{"ms_of_day":55496263,"bid_size":1,"bid_exchange":29,"bid":156.84,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":156.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"ohlc":{"ms_of_day":55500006,"open":141.01,"high":159.0,"low":141.01,"close":156.87,"volume":1932122,"count":45284,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"trade":{"ms_of_day":55500006,"sequence":41912455,"size":20,"condition":115,"price":156.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJW"},"quote":{"ms_of_day":55482594,"bid_size":286,"bid_exchange":29,"bid":52.25,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":52.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJW"},"ohlc":{"ms_of_day":55500003,"open":55.93,"high":56.75,"low":50.5,"close":52.3,"volume":809708,"count":19225,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJW"},"trade":{"ms_of_day":55500003,"sequence":41912440,"size":1,"condition":115,"price":52.3035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55499835,"bid_size":952,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55500006,"open":28.22,"high":35.5,"low":28.22,"close":35.05,"volume":7948782,"count":62289,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55500006,"sequence":41912465,"size":2,"condition":115,"price":35.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55495676,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55500003,"open":76.26,"high":79.46,"low":66.85,"close":75.09,"volume":76935912,"count":831257,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55500003,"sequence":41912435,"size":223,"condition":4,"price":75.0935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"quote":{"ms_of_day":55500003,"bid_size":274,"bid_exchange":29,"bid":14.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"ohlc":{"ms_of_day":55500003,"open":16.61,"high":16.61,"low":13.33,"close":14.26,"volume":656118,"count":10205,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"trade":{"ms_of_day":55500003,"sequence":41912436,"size":60,"condition":115,"price":14.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"quote":{"ms_of_day":55480718,"bid_size":132,"bid_exchange":29,"bid":15.46,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":15.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"ohlc":{"ms_of_day":55500004,"open":14.26,"high":15.9,"low":12.72,"close":15.46,"volume":1236068,"count":22135,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"trade":{"ms_of_day":55500004,"sequence":41912445,"size":20,"condition":115,"price":15.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55500003,"bid_size":191,"bid_exchange":29,"bid":91.72,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":91.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55500003,"open":92.85,"high":120.97,"low":76.14,"close":91.73,"volume":96206346,"count":878695,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55500003,"sequence":41912437,"size":63,"condition":115,"price":91.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500003,"bid_size":559,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55500004,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76936026,"count":831258,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55500004,"sequence":41912443,"size":114,"condition":0,"price":75.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"quote":{"ms_of_day":55500003,"bid_size":274,"bid_exchange":29,"bid":14.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"ohlc":{"ms_of_day":55500003,"open":16.61,"high":16.61,"low":13.33,"close":14.26,"volume":656158,"count":10206,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"trade":{"ms_of_day":55500003,"sequence":41912438,"size":40,"condition":115,"price":14.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500003,"bid_size":559,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55500004,"open":76.26,"high":79.46,"low":66.85,"close":75.07,"volume":76936078,"count":831259,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55500004,"sequence":41912444,"size":52,"condition":96,"price":75.0732,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55500003,"bid_size":191,"bid_exchange":29,"bid":91.72,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":91.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55500003,"open":92.85,"high":120.97,"low":76.14,"close":91.8,"volume":96206372,"count":878696,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55500003,"sequence":41912439,"size":26,"condition":96,"price":91.8003,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500003,"bid_size":559,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55500004,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76936331,"count":831260,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55500004,"sequence":41912446,"size":253,"condition":0,"price":75.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55500003,"bid_size":191,"bid_exchange":29,"bid":91.72,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":91.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55500003,"open":92.85,"high":120.97,"low":76.14,"close":91.8,"volume":96206412,"count":878697,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55500003,"sequence":41912441,"size":40,"condition":96,"price":91.8003,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500003,"bid_size":559,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55500004,"open":76.26,"high":79.46,"low":66.85,"close":75.07,"volume":76936420,"count":831261,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55500004,"sequence":41912447,"size":89,"condition":96,"price":75.0732,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55499514,"bid_size":10,"bid_exchange":29,"bid":607.63,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":607.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55500004,"open":646.08,"high":704.19,"low":562.53,"close":607.8,"volume":73173561,"count":1242131,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55500004,"sequence":41912442,"size":7,"condition":115,"price":607.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500003,"bid_size":559,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55500004,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76936516,"count":831262,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55500004,"sequence":41912448,"size":96,"condition":115,"price":75.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500003,"bid_size":559,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55500005,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76936571,"count":831263,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55500005,"sequence":41912449,"size":55,"condition":115,"price":75.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"quote":{"ms_of_day":55500006,"bid_size":68,"bid_exchange":29,"bid":15.46,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":15.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"ohlc":{"ms_of_day":55500006,"open":14.26,"high":15.9,"low":12.72,"close":15.46,"volume":1236076,"count":22136,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"trade":{"ms_of_day":55500006,"sequence":41912456,"size":8,"condition":115,"price":15.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500003,"bid_size":559,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55500005,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76936572,"count":831264,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55500005,"sequence":41912450,"size":1,"condition":115,"price":75.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYNA"},"quote":{"ms_of_day":55497315,"bid_size":325,"bid_exchange":29,"bid":64.84,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":65.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYNA"},"ohlc":{"ms_of_day":55500005,"open":64.21,"high":69.0,"low":59.06,"close":64.97,"volume":3849868,"count":61839,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYNA"},"trade":{"ms_of_day":55500005,"sequence":41912452,"size":1,"condition":115,"price":64.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500003,"bid_size":559,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55500005,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76936658,"count":831265,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55500005,"sequence":41912451,"size":86,"condition":115,"price":75.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"quote":{"ms_of_day":55500006,"bid_size":68,"bid_exchange":29,"bid":15.46,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":15.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"ohlc":{"ms_of_day":55500006,"open":14.26,"high":15.9,"low":12.72,"close":15.46,"volume":1236081,"count":22137,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"trade":{"ms_of_day":55500006,"sequence":41912457,"size":5,"condition":115,"price":15.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"quote":{"ms_of_day":55498336,"bid_size":10,"bid_exchange":29,"bid":23.73,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":23.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"ohlc":{"ms_of_day":55500006,"open":22.92,"high":24.33,"low":22.18,"close":23.73,"volume":3882828,"count":61600,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"trade":{"ms_of_day":55500006,"sequence":41912453,"size":2,"condition":115,"price":23.7341,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"quote":{"ms_of_day":55500006,"bid_size":68,"bid_exchange":29,"bid":15.46,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":15.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"ohlc":{"ms_of_day":55500006,"open":14.26,"high":15.9,"low":12.72,"close":15.46,"volume":1236082,"count":22138,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"trade":{"ms_of_day":55500006,"sequence":41912458,"size":1,"condition":115,"price":15.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"quote":{"ms_of_day":55500006,"bid_size":68,"bid_exchange":29,"bid":15.46,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":15.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"ohlc":{"ms_of_day":55500006,"open":14.26,"high":15.9,"low":12.72,"close":15.46,"volume":1236085,"count":22139,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"trade":{"ms_of_day":55500006,"sequence":41912459,"size":3,"condition":115,"price":15.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPOR"},"quote":{"ms_of_day":55478219,"bid_size":20,"bid_exchange":29,"bid":184.05,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":184.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPOR"},"ohlc":{"ms_of_day":55500007,"open":165.99,"high":198.34,"low":165.82,"close":184.24,"volume":453905,"count":24241,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPOR"},"trade":{"ms_of_day":55500007,"sequence":41912469,"size":1,"condition":115,"price":184.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"quote":{"ms_of_day":55500006,"bid_size":68,"bid_exchange":29,"bid":15.46,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":15.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"ohlc":{"ms_of_day":55500006,"open":14.26,"high":15.9,"low":12.72,"close":15.46,"volume":1236185,"count":22140,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"trade":{"ms_of_day":55500006,"sequence":41912460,"size":100,"condition":95,"price":15.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"quote":{"ms_of_day":55500006,"bid_size":68,"bid_exchange":29,"bid":15.46,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":15.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"ohlc":{"ms_of_day":55500006,"open":14.26,"high":15.9,"low":12.72,"close":15.46,"volume":1236200,"count":22141,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"trade":{"ms_of_day":55500006,"sequence":41912461,"size":15,"condition":115,"price":15.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"quote":{"ms_of_day":55500006,"bid_size":68,"bid_exchange":29,"bid":15.46,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":15.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"ohlc":{"ms_of_day":55500006,"open":14.26,"high":15.9,"low":12.72,"close":15.46,"volume":1236332,"count":22142,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"trade":{"ms_of_day":55500006,"sequence":41912462,"size":132,"condition":95,"price":15.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"quote":{"ms_of_day":55500006,"bid_size":100,"bid_exchange":29,"bid":15.45,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":15.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"ohlc":{"ms_of_day":55500006,"open":14.26,"high":15.9,"low":12.72,"close":15.46,"volume":1236400,"count":22143,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"trade":{"ms_of_day":55500006,"sequence":41912463,"size":68,"condition":115,"price":15.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"quote":{"ms_of_day":55500006,"bid_size":100,"bid_exchange":29,"bid":15.45,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":15.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"ohlc":{"ms_of_day":55500006,"open":14.26,"high":15.9,"low":12.72,"close":15.46,"volume":1236407,"count":22144,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"trade":{"ms_of_day":55500006,"sequence":41912464,"size":7,"condition":115,"price":15.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"quote":{"ms_of_day":55500006,"bid_size":100,"bid_exchange":29,"bid":15.45,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":15.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"ohlc":{"ms_of_day":55500006,"open":14.26,"high":15.9,"low":12.72,"close":15.46,"volume":1236419,"count":22145,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"trade":{"ms_of_day":55500006,"sequence":41912466,"size":12,"condition":115,"price":15.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"quote":{"ms_of_day":55500006,"bid_size":100,"bid_exchange":29,"bid":15.45,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":15.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"ohlc":{"ms_of_day":55500006,"open":14.26,"high":15.9,"low":12.72,"close":15.46,"volume":1236500,"count":22146,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"trade":{"ms_of_day":55500006,"sequence":41912467,"size":81,"condition":115,"price":15.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGNX"},"quote":{"ms_of_day":55493209,"bid_size":300,"bid_exchange":29,"bid":30.8,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":30.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGNX"},"ohlc":{"ms_of_day":55500008,"open":31.62,"high":33.96,"low":30.48,"close":30.81,"volume":14398015,"count":116285,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGNX"},"trade":{"ms_of_day":55500008,"sequence":41912471,"size":12,"condition":115,"price":30.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"quote":{"ms_of_day":55500007,"bid_size":150,"bid_exchange":29,"bid":15.45,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":15.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"ohlc":{"ms_of_day":55500007,"open":14.26,"high":15.9,"low":12.72,"close":15.46,"volume":1236550,"count":22147,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"trade":{"ms_of_day":55500007,"sequence":41912468,"size":50,"condition":115,"price":15.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55500006,"bid_size":100,"bid_exchange":29,"bid":38.77,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":38.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55500010,"open":38.0,"high":41.5,"low":37.46,"close":38.76,"volume":3157572,"count":56099,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55500010,"sequence":41912474,"size":5,"condition":96,"price":38.7681,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"quote":{"ms_of_day":55498543,"bid_size":5028,"bid_exchange":29,"bid":19.51,"bid_condition":0,"ask_size":6614,"ask_exchange":29,"ask":19.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"ohlc":{"ms_of_day":55500008,"open":17.81,"high":19.67,"low":17.44,"close":19.51,"volume":74035662,"count":214249,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"trade":{"ms_of_day":55500008,"sequence":41912472,"size":600,"condition":0,"price":19.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55499835,"bid_size":952,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55500010,"open":28.22,"high":35.5,"low":28.22,"close":35.05,"volume":7948783,"count":62290,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55500010,"sequence":41912473,"size":1,"condition":115,"price":35.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANGL"},"quote":{"ms_of_day":55489070,"bid_size":2479,"bid_exchange":29,"bid":28.83,"bid_condition":0,"ask_size":437,"ask_exchange":29,"ask":28.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANGL"},"ohlc":{"ms_of_day":55500012,"open":29.03,"high":29.4,"low":28.8,"close":28.83,"volume":1630136,"count":6419,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANGL"},"trade":{"ms_of_day":55500012,"sequence":41912476,"size":12,"condition":115,"price":28.8369,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"quote":{"ms_of_day":55497923,"bid_size":406,"bid_exchange":29,"bid":9.64,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":9.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"ohlc":{"ms_of_day":55500007,"open":8.47,"high":9.74,"low":8.04,"close":9.64,"volume":3699871,"count":47359,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"trade":{"ms_of_day":55500007,"sequence":41912470,"size":2,"condition":115,"price":9.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"quote":{"ms_of_day":55499218,"bid_size":53371,"bid_exchange":29,"bid":1.44,"bid_condition":0,"ask_size":22232,"ask_exchange":29,"ask":1.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"ohlc":{"ms_of_day":55500013,"open":1.61,"high":1.81,"low":1.41,"close":1.44,"volume":476865770,"count":348688,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"trade":{"ms_of_day":55500013,"sequence":41912478,"size":200,"condition":0,"price":1.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55498377,"bid_size":108,"bid_exchange":29,"bid":69.26,"bid_condition":0,"ask_size":435,"ask_exchange":29,"ask":69.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55500013,"open":72.3,"high":72.96,"low":66.67,"close":69.27,"volume":18101605,"count":172220,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55500013,"sequence":41912479,"size":100,"condition":0,"price":69.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZR"},"quote":{"ms_of_day":55500011,"bid_size":200,"bid_exchange":29,"bid":27.23,"bid_condition":0,"ask_size":521,"ask_exchange":29,"ask":27.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZR"},"ohlc":{"ms_of_day":55500013,"open":29.25,"high":29.48,"low":26.84,"close":27.23,"volume":28138486,"count":198300,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZR"},"trade":{"ms_of_day":55500013,"sequence":41912477,"size":25,"condition":115,"price":27.235,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55499920,"bid_size":1,"bid_exchange":29,"bid":149.42,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":149.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55500011,"open":153.75,"high":157.59,"low":144.35,"close":149.42,"volume":26972325,"count":288210,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55500011,"sequence":41912475,"size":29,"condition":115,"price":149.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"quote":{"ms_of_day":55490460,"bid_size":501,"bid_exchange":29,"bid":13.66,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":13.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"ohlc":{"ms_of_day":55500014,"open":13.21,"high":15.99,"low":13.21,"close":13.66,"volume":4051221,"count":51288,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"trade":{"ms_of_day":55500014,"sequence":41912482,"size":2,"condition":115,"price":13.665,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55500014,"bid_size":4839,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":2961,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55500014,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164114332,"count":357981,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55500014,"sequence":41912484,"size":4,"condition":115,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZR"},"quote":{"ms_of_day":55500011,"bid_size":200,"bid_exchange":29,"bid":27.23,"bid_condition":0,"ask_size":521,"ask_exchange":29,"ask":27.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZR"},"ohlc":{"ms_of_day":55500013,"open":29.25,"high":29.48,"low":26.84,"close":27.23,"volume":28138488,"count":198301,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZR"},"trade":{"ms_of_day":55500013,"sequence":41912480,"size":2,"condition":115,"price":27.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"quote":{"ms_of_day":55486800,"bid_size":15,"bid_exchange":29,"bid":72.34,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":72.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"ohlc":{"ms_of_day":55500017,"open":77.56,"high":77.56,"low":71.22,"close":72.35,"volume":903673,"count":26484,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"trade":{"ms_of_day":55500017,"sequence":41912491,"size":100,"condition":0,"price":72.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"quote":{"ms_of_day":55493140,"bid_size":107,"bid_exchange":29,"bid":39.49,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":39.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"ohlc":{"ms_of_day":55500013,"open":40.97,"high":45.83,"low":37.5,"close":39.49,"volume":10925289,"count":100768,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"trade":{"ms_of_day":55500013,"sequence":41912481,"size":114,"condition":0,"price":39.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"quote":{"ms_of_day":55500017,"bid_size":5,"bid_exchange":29,"bid":72.33,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":72.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"ohlc":{"ms_of_day":55500017,"open":77.56,"high":77.56,"low":71.22,"close":72.34,"volume":903688,"count":26485,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"trade":{"ms_of_day":55500017,"sequence":41912500,"size":15,"condition":115,"price":72.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"quote":{"ms_of_day":55500017,"bid_size":25,"bid_exchange":29,"bid":51.47,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":51.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"ohlc":{"ms_of_day":55500017,"open":53.17,"high":54.25,"low":50.01,"close":51.49,"volume":1657831,"count":42186,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"trade":{"ms_of_day":55500017,"sequence":41912493,"size":6,"condition":115,"price":51.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"quote":{"ms_of_day":55500017,"bid_size":15,"bid_exchange":29,"bid":72.24,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":72.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"ohlc":{"ms_of_day":55500017,"open":77.56,"high":77.56,"low":71.22,"close":72.33,"volume":903693,"count":26486,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"trade":{"ms_of_day":55500017,"sequence":41912501,"size":5,"condition":115,"price":72.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"quote":{"ms_of_day":55500017,"bid_size":25,"bid_exchange":29,"bid":51.47,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":51.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"ohlc":{"ms_of_day":55500017,"open":53.17,"high":54.25,"low":50.01,"close":51.49,"volume":1657864,"count":42187,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"trade":{"ms_of_day":55500017,"sequence":41912494,"size":33,"condition":115,"price":51.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"quote":{"ms_of_day":55500017,"bid_size":15,"bid_exchange":29,"bid":72.24,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":72.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"ohlc":{"ms_of_day":55500018,"open":77.56,"high":77.56,"low":71.22,"close":72.32,"volume":903713,"count":26487,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"trade":{"ms_of_day":55500018,"sequence":41912504,"size":20,"condition":115,"price":72.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"quote":{"ms_of_day":55500017,"bid_size":25,"bid_exchange":29,"bid":51.47,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":51.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"ohlc":{"ms_of_day":55500017,"open":53.17,"high":54.25,"low":50.01,"close":51.49,"volume":1657877,"count":42188,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"trade":{"ms_of_day":55500017,"sequence":41912495,"size":13,"condition":115,"price":51.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"quote":{"ms_of_day":55500017,"bid_size":15,"bid_exchange":29,"bid":72.24,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":72.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"ohlc":{"ms_of_day":55500018,"open":77.56,"high":77.56,"low":71.22,"close":72.31,"volume":903733,"count":26488,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"trade":{"ms_of_day":55500018,"sequence":41912505,"size":20,"condition":115,"price":72.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"quote":{"ms_of_day":55500017,"bid_size":130,"bid_exchange":29,"bid":51.48,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":51.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"ohlc":{"ms_of_day":55500017,"open":53.17,"high":54.25,"low":50.01,"close":51.49,"volume":1658031,"count":42189,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"trade":{"ms_of_day":55500017,"sequence":41912496,"size":154,"condition":95,"price":51.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"quote":{"ms_of_day":55500017,"bid_size":130,"bid_exchange":29,"bid":51.48,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":51.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"ohlc":{"ms_of_day":55500017,"open":53.17,"high":54.25,"low":50.01,"close":51.49,"volume":1658131,"count":42190,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"trade":{"ms_of_day":55500017,"sequence":41912497,"size":100,"condition":95,"price":51.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"quote":{"ms_of_day":55500017,"bid_size":130,"bid_exchange":29,"bid":51.48,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":51.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"ohlc":{"ms_of_day":55500017,"open":53.17,"high":54.25,"low":50.01,"close":51.49,"volume":1658144,"count":42191,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"trade":{"ms_of_day":55500017,"sequence":41912498,"size":13,"condition":115,"price":51.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"quote":{"ms_of_day":55497796,"bid_size":354,"bid_exchange":29,"bid":145.74,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":145.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"ohlc":{"ms_of_day":55500014,"open":150.35,"high":156.29,"low":140.93,"close":145.792,"volume":6878578,"count":140482,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"trade":{"ms_of_day":55500014,"sequence":41912483,"size":4,"condition":115,"price":145.7925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"quote":{"ms_of_day":55500017,"bid_size":130,"bid_exchange":29,"bid":51.48,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":51.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"ohlc":{"ms_of_day":55500017,"open":53.17,"high":54.25,"low":50.01,"close":51.49,"volume":1658331,"count":42192,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"trade":{"ms_of_day":55500017,"sequence":41912499,"size":187,"condition":95,"price":51.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55499415,"bid_size":61,"bid_exchange":29,"bid":54.92,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55500015,"open":63.01,"high":65.17,"low":53.12,"close":54.94,"volume":5860517,"count":92286,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55500015,"sequence":41912485,"size":1,"condition":115,"price":54.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZ"},"quote":{"ms_of_day":55497974,"bid_size":549,"bid_exchange":29,"bid":20.03,"bid_condition":0,"ask_size":2700,"ask_exchange":29,"ask":20.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZ"},"ohlc":{"ms_of_day":55500018,"open":18.55,"high":20.87,"low":17.27,"close":20.05,"volume":27926636,"count":143448,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZ"},"trade":{"ms_of_day":55500018,"sequence":41912508,"size":48,"condition":96,"price":20.0509,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"quote":{"ms_of_day":55500016,"bid_size":3315,"bid_exchange":29,"bid":6.2,"bid_condition":0,"ask_size":10189,"ask_exchange":29,"ask":6.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"ohlc":{"ms_of_day":55500016,"open":6.95,"high":8.04,"low":6.06,"close":6.21,"volume":102910861,"count":264886,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"trade":{"ms_of_day":55500016,"sequence":41912486,"size":10,"condition":115,"price":6.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"quote":{"ms_of_day":55500016,"bid_size":3315,"bid_exchange":29,"bid":6.2,"bid_condition":0,"ask_size":10189,"ask_exchange":29,"ask":6.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"ohlc":{"ms_of_day":55500016,"open":6.95,"high":8.04,"low":6.06,"close":6.2,"volume":102910871,"count":264887,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"trade":{"ms_of_day":55500016,"sequence":41912487,"size":10,"condition":115,"price":6.2099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"quote":{"ms_of_day":55500016,"bid_size":3315,"bid_exchange":29,"bid":6.2,"bid_condition":0,"ask_size":10189,"ask_exchange":29,"ask":6.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"ohlc":{"ms_of_day":55500016,"open":6.95,"high":8.04,"low":6.06,"close":6.2,"volume":102912361,"count":264888,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"trade":{"ms_of_day":55500016,"sequence":41912488,"size":1490,"condition":0,"price":6.2085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"quote":{"ms_of_day":55486605,"bid_size":211,"bid_exchange":29,"bid":113.5,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":113.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"ohlc":{"ms_of_day":55500016,"open":102.3,"high":114.28,"low":98.05,"close":113.53,"volume":2820455,"count":48679,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"trade":{"ms_of_day":55500016,"sequence":41912489,"size":4,"condition":115,"price":113.5374,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55484949,"bid_size":210,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55500017,"open":454.32,"high":485.0,"low":423.55,"close":442.47,"volume":7217037,"count":249072,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55500017,"sequence":41912490,"size":1,"condition":115,"price":442.4779,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"quote":{"ms_of_day":55433821,"bid_size":5,"bid_exchange":29,"bid":51.83,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":51.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"ohlc":{"ms_of_day":55500017,"open":43.15,"high":52.28,"low":39.39,"close":51.84,"volume":1589247,"count":36211,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"trade":{"ms_of_day":55500017,"sequence":41912492,"size":3,"condition":115,"price":51.8483,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55484949,"bid_size":210,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55500018,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217038,"count":249073,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55500018,"sequence":41912502,"size":1,"condition":115,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55484949,"bid_size":210,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55500018,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217039,"count":249074,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55500018,"sequence":41912503,"size":1,"condition":115,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCOR"},"quote":{"ms_of_day":55494303,"bid_size":2,"bid_exchange":29,"bid":70.01,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":70.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCOR"},"ohlc":{"ms_of_day":55500023,"open":76.79,"high":76.79,"low":63.9,"close":70.08,"volume":6589992,"count":112578,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCOR"},"trade":{"ms_of_day":55500023,"sequence":41912519,"size":1,"condition":115,"price":70.0805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HII"},"quote":{"ms_of_day":55473144,"bid_size":1,"bid_exchange":29,"bid":203.32,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":203.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HII"},"ohlc":{"ms_of_day":55500026,"open":194.72,"high":205.92,"low":194.37,"close":203.71,"volume":599434,"count":20475,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HII"},"trade":{"ms_of_day":55500026,"sequence":41912522,"size":9,"condition":115,"price":203.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"quote":{"ms_of_day":55496073,"bid_size":67,"bid_exchange":29,"bid":16.17,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":16.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"ohlc":{"ms_of_day":55500027,"open":14.39,"high":16.51,"low":14.0,"close":16.18,"volume":7946661,"count":102286,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"trade":{"ms_of_day":55500027,"sequence":41912523,"size":14,"condition":115,"price":16.1892,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"quote":{"ms_of_day":55496073,"bid_size":67,"bid_exchange":29,"bid":16.17,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":16.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"ohlc":{"ms_of_day":55500028,"open":14.39,"high":16.51,"low":14.0,"close":16.18,"volume":7946665,"count":102287,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"trade":{"ms_of_day":55500028,"sequence":41912525,"size":4,"condition":115,"price":16.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVSP"},"quote":{"ms_of_day":55478678,"bid_size":106,"bid_exchange":29,"bid":29.35,"bid_condition":0,"ask_size":242,"ask_exchange":29,"ask":29.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVSP"},"ohlc":{"ms_of_day":55500028,"open":30.46,"high":31.5,"low":27.85,"close":29.37,"volume":537192,"count":8290,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVSP"},"trade":{"ms_of_day":55500028,"sequence":41912527,"size":65,"condition":115,"price":29.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55499415,"bid_size":61,"bid_exchange":29,"bid":54.92,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55500020,"open":63.01,"high":65.17,"low":53.12,"close":54.94,"volume":5860518,"count":92287,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55500020,"sequence":41912509,"size":1,"condition":115,"price":54.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"quote":{"ms_of_day":55500017,"bid_size":15,"bid_exchange":29,"bid":72.24,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":72.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"ohlc":{"ms_of_day":55500018,"open":77.56,"high":77.56,"low":71.22,"close":72.31,"volume":903734,"count":26489,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"trade":{"ms_of_day":55500018,"sequence":41912506,"size":1,"condition":115,"price":72.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55499000,"bid_size":127,"bid_exchange":29,"bid":98.99,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55500018,"open":105.8,"high":115.09,"low":92.25,"close":98.99,"volume":70816754,"count":629295,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55500018,"sequence":41912507,"size":76,"condition":115,"price":98.9988,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMCL"},"quote":{"ms_of_day":55483733,"bid_size":105,"bid_exchange":29,"bid":35.1,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":35.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMCL"},"ohlc":{"ms_of_day":55500021,"open":35.01,"high":38.65,"low":30.11,"close":35.13,"volume":6371079,"count":60308,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMCL"},"trade":{"ms_of_day":55500021,"sequence":41912514,"size":2,"condition":115,"price":35.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRABW"},"quote":{"ms_of_day":54494891,"bid_size":100,"bid_exchange":29,"bid":0.4501,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":0.499,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRABW"},"ohlc":{"ms_of_day":55500020,"open":0.5005,"high":0.59,"low":0.41,"close":0.499,"volume":106400,"count":140,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRABW"},"trade":{"ms_of_day":55500020,"sequence":41912511,"size":19,"condition":115,"price":0.499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55499000,"bid_size":127,"bid_exchange":29,"bid":98.99,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55500020,"open":105.8,"high":115.09,"low":92.25,"close":98.99,"volume":70816854,"count":629296,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55500020,"sequence":41912510,"size":100,"condition":0,"price":98.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55480980,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":121.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55500022,"open":120.3,"high":132.15,"low":115.01,"close":121.22,"volume":6347616,"count":136726,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55500022,"sequence":41912517,"size":150,"condition":4,"price":121.2211,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZ"},"quote":{"ms_of_day":55497974,"bid_size":549,"bid_exchange":29,"bid":20.03,"bid_condition":0,"ask_size":2700,"ask_exchange":29,"ask":20.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZ"},"ohlc":{"ms_of_day":55500020,"open":18.55,"high":20.87,"low":17.27,"close":20.03,"volume":27926644,"count":143449,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZ"},"trade":{"ms_of_day":55500020,"sequence":41912512,"size":8,"condition":115,"price":20.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"quote":{"ms_of_day":55498399,"bid_size":2,"bid_exchange":29,"bid":184.59,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":184.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"ohlc":{"ms_of_day":55500021,"open":180.56,"high":188.7,"low":165.0,"close":184.69,"volume":5203223,"count":115206,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"trade":{"ms_of_day":55500021,"sequence":41912515,"size":10,"condition":115,"price":184.6999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FER"},"quote":{"ms_of_day":55500021,"bid_size":2,"bid_exchange":29,"bid":45.49,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":45.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FER"},"ohlc":{"ms_of_day":55500021,"open":44.46,"high":45.52,"low":43.58,"close":45.5,"volume":470771,"count":6406,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FER"},"trade":{"ms_of_day":55500021,"sequence":41912513,"size":1,"condition":115,"price":45.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"quote":{"ms_of_day":55489551,"bid_size":36,"bid_exchange":29,"bid":13.7,"bid_condition":0,"ask_size":441,"ask_exchange":29,"ask":13.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"ohlc":{"ms_of_day":55500023,"open":13.66,"high":14.62,"low":13.14,"close":13.7,"volume":1788314,"count":30473,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"trade":{"ms_of_day":55500023,"sequence":41912520,"size":27,"condition":96,"price":13.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPBD"},"quote":{"ms_of_day":55500022,"bid_size":299,"bid_exchange":29,"bid":24.63,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":24.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPBD"},"ohlc":{"ms_of_day":55500022,"open":25.69,"high":25.69,"low":24.15,"close":24.63,"volume":1720501,"count":20466,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPBD"},"trade":{"ms_of_day":55500022,"sequence":41912516,"size":1,"condition":115,"price":24.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"quote":{"ms_of_day":55499199,"bid_size":2,"bid_exchange":29,"bid":177.31,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":177.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"ohlc":{"ms_of_day":55500022,"open":170.01,"high":177.42,"low":160.78,"close":177.37,"volume":13212065,"count":215085,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"trade":{"ms_of_day":55500022,"sequence":41912518,"size":1,"condition":115,"price":177.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"quote":{"ms_of_day":55500024,"bid_size":15,"bid_exchange":29,"bid":72.24,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":72.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"ohlc":{"ms_of_day":55500025,"open":77.56,"high":77.56,"low":71.22,"close":72.31,"volume":903834,"count":26490,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"trade":{"ms_of_day":55500025,"sequence":41912521,"size":100,"condition":0,"price":72.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSR"},"quote":{"ms_of_day":55495949,"bid_size":12,"bid_exchange":29,"bid":68.7,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":68.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSR"},"ohlc":{"ms_of_day":55500027,"open":69.0,"high":71.9,"low":65.0,"close":68.71,"volume":6260500,"count":84675,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSR"},"trade":{"ms_of_day":55500027,"sequence":41912524,"size":36,"condition":115,"price":68.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55500026,"bid_size":2311,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55500029,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21852395,"count":162991,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55500029,"sequence":41912528,"size":41,"condition":115,"price":12.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFWD"},"quote":{"ms_of_day":55225590,"bid_size":228,"bid_exchange":29,"bid":1.9,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFWD"},"ohlc":{"ms_of_day":55500028,"open":1.78,"high":1.92,"low":1.28,"close":1.9,"volume":1807406,"count":9668,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFWD"},"trade":{"ms_of_day":55500028,"sequence":41912526,"size":1,"condition":115,"price":1.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55500029,"bid_size":200,"bid_exchange":29,"bid":15.76,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":15.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55500029,"open":3.71,"high":20.74,"low":3.31,"close":15.81,"volume":74657514,"count":467198,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55500029,"sequence":41912529,"size":2,"condition":115,"price":15.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55500029,"bid_size":200,"bid_exchange":29,"bid":15.76,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":15.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55500029,"open":3.71,"high":20.74,"low":3.31,"close":15.81,"volume":74657610,"count":467199,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55500029,"sequence":41912530,"size":96,"condition":115,"price":15.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRTX"},"quote":{"ms_of_day":55496562,"bid_size":1038,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":1358,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRTX"},"ohlc":{"ms_of_day":55500030,"open":8.22,"high":8.8,"low":8.22,"close":8.37,"volume":1774523,"count":21345,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRTX"},"trade":{"ms_of_day":55500030,"sequence":41912531,"size":100,"condition":0,"price":8.375,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEU"},"quote":{"ms_of_day":55476499,"bid_size":5,"bid_exchange":29,"bid":554.9,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":555.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEU"},"ohlc":{"ms_of_day":55500035,"open":552.72,"high":565.64,"low":505.4,"close":555.2,"volume":217800,"count":18974,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEU"},"trade":{"ms_of_day":55500035,"sequence":41912536,"size":2,"condition":115,"price":555.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"quote":{"ms_of_day":55493231,"bid_size":12,"bid_exchange":29,"bid":112.51,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":112.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"ohlc":{"ms_of_day":55500033,"open":102.17,"high":118.4,"low":96.23,"close":112.55,"volume":5937553,"count":115396,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"trade":{"ms_of_day":55500033,"sequence":41912533,"size":100,"condition":0,"price":112.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"quote":{"ms_of_day":55497898,"bid_size":39,"bid_exchange":29,"bid":15.19,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"ohlc":{"ms_of_day":55500031,"open":13.11,"high":18.0,"low":12.63,"close":15.19,"volume":2469285,"count":34241,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"trade":{"ms_of_day":55500031,"sequence":41912532,"size":70,"condition":96,"price":15.1987,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLND"},"quote":{"ms_of_day":55496679,"bid_size":5134,"bid_exchange":29,"bid":3.5,"bid_condition":0,"ask_size":2700,"ask_exchange":29,"ask":3.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLND"},"ohlc":{"ms_of_day":55500033,"open":3.9,"high":3.9,"low":3.38,"close":3.5,"volume":5430797,"count":29333,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLND"},"trade":{"ms_of_day":55500033,"sequence":41912534,"size":16,"condition":115,"price":3.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAE"},"quote":{"ms_of_day":55500034,"bid_size":42,"bid_exchange":29,"bid":64.26,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":64.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAE"},"ohlc":{"ms_of_day":55500034,"open":64.01,"high":70.77,"low":62.17,"close":64.29,"volume":2448505,"count":50134,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAE"},"trade":{"ms_of_day":55500034,"sequence":41912535,"size":1,"condition":115,"price":64.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"quote":{"ms_of_day":55489551,"bid_size":36,"bid_exchange":29,"bid":13.7,"bid_condition":0,"ask_size":441,"ask_exchange":29,"ask":13.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"ohlc":{"ms_of_day":55500036,"open":13.66,"high":14.62,"low":13.14,"close":13.71,"volume":1788414,"count":30474,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"trade":{"ms_of_day":55500036,"sequence":41912537,"size":100,"condition":4,"price":13.7165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"quote":{"ms_of_day":55500037,"bid_size":13,"bid_exchange":29,"bid":228.54,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":228.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"ohlc":{"ms_of_day":55500038,"open":228.38,"high":257.74,"low":223.9,"close":228.77,"volume":192650,"count":11627,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"trade":{"ms_of_day":55500038,"sequence":41912540,"size":1,"condition":115,"price":228.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"quote":{"ms_of_day":55500037,"bid_size":13,"bid_exchange":29,"bid":228.54,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":228.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"ohlc":{"ms_of_day":55500038,"open":228.38,"high":257.74,"low":223.9,"close":228.8,"volume":192651,"count":11628,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"trade":{"ms_of_day":55500038,"sequence":41912541,"size":1,"condition":115,"price":228.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"quote":{"ms_of_day":55500037,"bid_size":7,"bid_exchange":29,"bid":334.43,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":335.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"ohlc":{"ms_of_day":55500037,"open":343.51,"high":352.75,"low":308.01,"close":334.55,"volume":1465818,"count":51061,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"trade":{"ms_of_day":55500037,"sequence":41912538,"size":33,"condition":115,"price":334.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"quote":{"ms_of_day":55500037,"bid_size":13,"bid_exchange":29,"bid":228.54,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":228.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"ohlc":{"ms_of_day":55500038,"open":228.38,"high":257.74,"low":223.9,"close":228.78,"volume":192652,"count":11629,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"trade":{"ms_of_day":55500038,"sequence":41912543,"size":1,"condition":115,"price":228.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"quote":{"ms_of_day":55500020,"bid_size":1419,"bid_exchange":29,"bid":10.96,"bid_condition":0,"ask_size":2991,"ask_exchange":29,"ask":10.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"ohlc":{"ms_of_day":55500038,"open":12.0,"high":12.28,"low":10.62,"close":10.96,"volume":27784089,"count":190989,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"trade":{"ms_of_day":55500038,"sequence":41912542,"size":200,"condition":0,"price":10.965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"quote":{"ms_of_day":55500038,"bid_size":7,"bid_exchange":29,"bid":334.43,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":335.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"ohlc":{"ms_of_day":55500038,"open":343.51,"high":352.75,"low":308.01,"close":334.55,"volume":1465819,"count":51062,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"trade":{"ms_of_day":55500038,"sequence":41912539,"size":1,"condition":115,"price":334.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRWD"},"quote":{"ms_of_day":55495039,"bid_size":3804,"bid_exchange":29,"bid":1.46,"bid_condition":0,"ask_size":4126,"ask_exchange":29,"ask":1.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRWD"},"ohlc":{"ms_of_day":55500039,"open":1.615,"high":1.615,"low":1.41,"close":1.465,"volume":8848533,"count":25549,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRWD"},"trade":{"ms_of_day":55500039,"sequence":41912544,"size":1,"condition":115,"price":1.465,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"quote":{"ms_of_day":55497898,"bid_size":39,"bid_exchange":29,"bid":15.19,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"ohlc":{"ms_of_day":55500039,"open":13.11,"high":18.0,"low":12.63,"close":15.19,"volume":2469290,"count":34242,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"trade":{"ms_of_day":55500039,"sequence":41912545,"size":5,"condition":96,"price":15.1987,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BV"},"quote":{"ms_of_day":55478220,"bid_size":192,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":13.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BV"},"ohlc":{"ms_of_day":55500040,"open":13.41,"high":13.55,"low":12.24,"close":13.24,"volume":1120010,"count":18862,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BV"},"trade":{"ms_of_day":55500040,"sequence":41912546,"size":3,"condition":115,"price":13.24,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55500042,"bid_size":150,"bid_exchange":29,"bid":79.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":79.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55500042,"open":93.77,"high":94.85,"low":77.98,"close":79.68,"volume":30846525,"count":374999,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55500042,"sequence":41912549,"size":50,"condition":115,"price":79.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55500042,"bid_size":150,"bid_exchange":29,"bid":79.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":79.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55500042,"open":93.77,"high":94.85,"low":77.98,"close":79.68,"volume":30846625,"count":375000,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55500042,"sequence":41912550,"size":100,"condition":95,"price":79.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55500042,"bid_size":150,"bid_exchange":29,"bid":79.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":79.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55500042,"open":93.77,"high":94.85,"low":77.98,"close":79.68,"volume":30846725,"count":375001,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55500042,"sequence":41912551,"size":100,"condition":95,"price":79.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"quote":{"ms_of_day":55500047,"bid_size":20,"bid_exchange":29,"bid":608.47,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":609.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"ohlc":{"ms_of_day":55500047,"open":616.0,"high":661.08,"low":555.0,"close":608.88,"volume":6855346,"count":175994,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"trade":{"ms_of_day":55500047,"sequence":41912560,"size":20,"condition":115,"price":608.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"quote":{"ms_of_day":55495972,"bid_size":3,"bid_exchange":29,"bid":63.42,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":63.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"ohlc":{"ms_of_day":55500042,"open":65.53,"high":88.79,"low":59.31,"close":63.43,"volume":6871267,"count":81530,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"trade":{"ms_of_day":55500042,"sequence":41912553,"size":100,"condition":0,"price":63.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"quote":{"ms_of_day":55500047,"bid_size":20,"bid_exchange":29,"bid":608.47,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":609.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"ohlc":{"ms_of_day":55500047,"open":616.0,"high":661.08,"low":555.0,"close":608.78,"volume":6855351,"count":175995,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"trade":{"ms_of_day":55500047,"sequence":41912561,"size":5,"condition":115,"price":608.785,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"quote":{"ms_of_day":55500047,"bid_size":20,"bid_exchange":29,"bid":608.47,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":609.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"ohlc":{"ms_of_day":55500047,"open":616.0,"high":661.08,"low":555.0,"close":608.78,"volume":6855366,"count":175996,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"trade":{"ms_of_day":55500047,"sequence":41912562,"size":15,"condition":115,"price":608.785,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELP"},"quote":{"ms_of_day":55500041,"bid_size":301,"bid_exchange":29,"bid":7.31,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":7.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELP"},"ohlc":{"ms_of_day":55500041,"open":6.68,"high":7.549,"low":6.5,"close":7.31,"volume":640806,"count":7004,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELP"},"trade":{"ms_of_day":55500041,"sequence":41912547,"size":100,"condition":95,"price":7.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55500042,"bid_size":150,"bid_exchange":29,"bid":79.66,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":79.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55500043,"open":93.77,"high":94.85,"low":77.98,"close":79.68,"volume":30846749,"count":375002,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55500043,"sequence":41912555,"size":24,"condition":96,"price":79.683,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"quote":{"ms_of_day":55500048,"bid_size":2,"bid_exchange":29,"bid":608.88,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":609.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"ohlc":{"ms_of_day":55500048,"open":616.0,"high":661.08,"low":555.0,"close":608.88,"volume":6855371,"count":175997,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"trade":{"ms_of_day":55500048,"sequence":41912567,"size":5,"condition":115,"price":608.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55500044,"bid_size":150,"bid_exchange":29,"bid":79.66,"bid_condition":0,"ask_size":195,"ask_exchange":29,"ask":79.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55500044,"open":93.77,"high":94.85,"low":77.98,"close":79.67,"volume":30846766,"count":375003,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55500044,"sequence":41912557,"size":17,"condition":115,"price":79.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"quote":{"ms_of_day":55497898,"bid_size":39,"bid_exchange":29,"bid":15.19,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"ohlc":{"ms_of_day":55500045,"open":13.11,"high":18.0,"low":12.63,"close":15.19,"volume":2469291,"count":34243,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"trade":{"ms_of_day":55500045,"sequence":41912558,"size":1,"condition":96,"price":15.1987,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"quote":{"ms_of_day":55499928,"bid_size":23,"bid_exchange":29,"bid":78.91,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":79.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"ohlc":{"ms_of_day":55500043,"open":75.0,"high":79.07,"low":66.54,"close":78.96,"volume":3218961,"count":62920,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"trade":{"ms_of_day":55500043,"sequence":41912556,"size":1,"condition":115,"price":78.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"quote":{"ms_of_day":55500047,"bid_size":226,"bid_exchange":29,"bid":14.68,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"ohlc":{"ms_of_day":55500047,"open":15.33,"high":16.71,"low":11.0,"close":14.68,"volume":1995447,"count":30508,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"trade":{"ms_of_day":55500047,"sequence":41912564,"size":10,"condition":115,"price":14.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"quote":{"ms_of_day":55480603,"bid_size":101,"bid_exchange":29,"bid":107.96,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":108.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"ohlc":{"ms_of_day":55500048,"open":114.71,"high":118.51,"low":105.64,"close":107.98,"volume":5710205,"count":97458,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"trade":{"ms_of_day":55500048,"sequence":41912568,"size":1,"condition":115,"price":107.9821,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55500049,"bid_size":125,"bid_exchange":29,"bid":214.6,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":214.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55500049,"open":211.82,"high":215.22,"low":204.73,"close":214.62,"volume":19023019,"count":234582,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55500049,"sequence":41912571,"size":21,"condition":115,"price":214.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"quote":{"ms_of_day":55500048,"bid_size":2,"bid_exchange":29,"bid":608.88,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":609.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"ohlc":{"ms_of_day":55500049,"open":616.0,"high":661.08,"low":555.0,"close":608.78,"volume":6855397,"count":175998,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"trade":{"ms_of_day":55500049,"sequence":41912570,"size":26,"condition":115,"price":608.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"quote":{"ms_of_day":55500038,"bid_size":13,"bid_exchange":29,"bid":228.54,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":228.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"ohlc":{"ms_of_day":55500049,"open":228.38,"high":257.74,"low":223.9,"close":228.77,"volume":192653,"count":11630,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"trade":{"ms_of_day":55500049,"sequence":41912569,"size":1,"condition":115,"price":228.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55500049,"bid_size":125,"bid_exchange":29,"bid":214.6,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":214.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55500049,"open":211.82,"high":215.22,"low":204.73,"close":214.62,"volume":19023020,"count":234583,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55500049,"sequence":41912572,"size":1,"condition":115,"price":214.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"quote":{"ms_of_day":55486070,"bid_size":60,"bid_exchange":29,"bid":102.99,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":103.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"ohlc":{"ms_of_day":55500041,"open":96.4,"high":106.0,"low":91.22,"close":103.04,"volume":8625918,"count":160553,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"trade":{"ms_of_day":55500041,"sequence":41912548,"size":24,"condition":115,"price":103.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"quote":{"ms_of_day":55498058,"bid_size":5,"bid_exchange":29,"bid":100.79,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":100.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"ohlc":{"ms_of_day":55500049,"open":108.49,"high":114.45,"low":96.38,"close":100.79,"volume":23800691,"count":355828,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"trade":{"ms_of_day":55500049,"sequence":41912573,"size":5,"condition":115,"price":100.795,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500049,"bid_size":25,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1374,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500049,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120303494,"count":1209688,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500049,"sequence":41912574,"size":100,"condition":0,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55499388,"bid_size":335,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55500042,"open":44.62,"high":50.36,"low":35.91,"close":44.7,"volume":199536356,"count":983607,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55500042,"sequence":41912552,"size":100,"condition":0,"price":44.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500049,"bid_size":25,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1374,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500049,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120304494,"count":1209689,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500049,"sequence":41912575,"size":1000,"condition":0,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500049,"bid_size":25,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1374,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500049,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120305494,"count":1209690,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500049,"sequence":41912576,"size":1000,"condition":0,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLYS"},"quote":{"ms_of_day":55485009,"bid_size":9,"bid_exchange":29,"bid":131.06,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":131.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLYS"},"ohlc":{"ms_of_day":55500043,"open":122.9,"high":132.01,"low":121.53,"close":131.16,"volume":360038,"count":11769,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLYS"},"trade":{"ms_of_day":55500043,"sequence":41912554,"size":1,"condition":115,"price":131.1644,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55496876,"bid_size":95,"bid_exchange":29,"bid":117.39,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":117.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55500046,"open":114.66,"high":123.0,"low":112.1,"close":117.44,"volume":3952907,"count":56581,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55500046,"sequence":41912559,"size":223,"condition":0,"price":117.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500049,"bid_size":25,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1374,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500049,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120305545,"count":1209691,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500049,"sequence":41912577,"size":51,"condition":115,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500049,"bid_size":25,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1374,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500049,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120306045,"count":1209692,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500049,"sequence":41912578,"size":500,"condition":0,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"quote":{"ms_of_day":55487253,"bid_size":5,"bid_exchange":29,"bid":513.37,"bid_condition":0,"ask_size":767,"ask_exchange":29,"ask":513.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"ohlc":{"ms_of_day":55500047,"open":529.0,"high":540.99,"low":508.0,"close":513.41,"volume":3660299,"count":99617,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"trade":{"ms_of_day":55500047,"sequence":41912563,"size":99,"condition":115,"price":513.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYW"},"quote":{"ms_of_day":55499754,"bid_size":640,"bid_exchange":29,"bid":145.71,"bid_condition":0,"ask_size":540,"ask_exchange":29,"ask":145.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYW"},"ohlc":{"ms_of_day":55500049,"open":150.3,"high":165.92,"low":144.13,"close":145.73,"volume":2317450,"count":21469,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYW"},"trade":{"ms_of_day":55500049,"sequence":41912579,"size":100,"condition":95,"price":145.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"quote":{"ms_of_day":55487253,"bid_size":5,"bid_exchange":29,"bid":513.37,"bid_condition":0,"ask_size":767,"ask_exchange":29,"ask":513.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"ohlc":{"ms_of_day":55500047,"open":529.0,"high":540.99,"low":508.0,"close":513.41,"volume":3660379,"count":99618,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"trade":{"ms_of_day":55500047,"sequence":41912565,"size":80,"condition":115,"price":513.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"quote":{"ms_of_day":55487253,"bid_size":5,"bid_exchange":29,"bid":513.37,"bid_condition":0,"ask_size":767,"ask_exchange":29,"ask":513.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"ohlc":{"ms_of_day":55500047,"open":529.0,"high":540.99,"low":508.0,"close":513.41,"volume":3660459,"count":99619,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"trade":{"ms_of_day":55500047,"sequence":41912566,"size":80,"condition":115,"price":513.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500049,"bid_size":65,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":1474,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500049,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120306145,"count":1209693,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500049,"sequence":41912580,"size":100,"condition":95,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"quote":{"ms_of_day":55497973,"bid_size":4812,"bid_exchange":29,"bid":2.83,"bid_condition":0,"ask_size":2044,"ask_exchange":29,"ask":2.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"ohlc":{"ms_of_day":55500050,"open":3.03,"high":3.11,"low":2.8,"close":2.83,"volume":7769117,"count":25455,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"trade":{"ms_of_day":55500050,"sequence":41912581,"size":20,"condition":115,"price":2.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"quote":{"ms_of_day":55500049,"bid_size":350,"bid_exchange":29,"bid":219.24,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":219.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"ohlc":{"ms_of_day":55500050,"open":214.54,"high":253.25,"low":210.42,"close":219.26,"volume":16211578,"count":190494,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"trade":{"ms_of_day":55500050,"sequence":41912582,"size":100,"condition":95,"price":219.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55500050,"bid_size":50,"bid_exchange":29,"bid":106.94,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":106.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55500050,"open":102.16,"high":116.11,"low":92.11,"close":106.94,"volume":105015044,"count":865853,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55500050,"sequence":41912583,"size":3,"condition":115,"price":106.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55500049,"bid_size":100,"bid_exchange":29,"bid":214.6,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":214.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55500050,"open":211.82,"high":215.22,"low":204.73,"close":214.64,"volume":19023040,"count":234584,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55500050,"sequence":41912585,"size":20,"condition":96,"price":214.6415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VT"},"quote":{"ms_of_day":55500050,"bid_size":530,"bid_exchange":29,"bid":118.24,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":118.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VT"},"ohlc":{"ms_of_day":55500050,"open":120.48,"high":121.99,"low":114.4,"close":118.25,"volume":8151088,"count":126237,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VT"},"trade":{"ms_of_day":55500050,"sequence":41912586,"size":3,"condition":115,"price":118.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEGA"},"quote":{"ms_of_day":55499894,"bid_size":40,"bid_exchange":29,"bid":72.79,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":72.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEGA"},"ohlc":{"ms_of_day":55500050,"open":78.91,"high":79.8,"low":68.01,"close":72.79,"volume":5828560,"count":87207,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEGA"},"trade":{"ms_of_day":55500050,"sequence":41912584,"size":1,"condition":115,"price":72.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55500050,"bid_size":200,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":106.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55500050,"open":102.16,"high":116.11,"low":92.11,"close":106.94,"volume":105015094,"count":865854,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55500050,"sequence":41912591,"size":50,"condition":115,"price":106.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55497543,"bid_size":300,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55500050,"open":231.37,"high":252.22,"low":219.2,"close":233.03,"volume":5358793,"count":107103,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55500050,"sequence":41912588,"size":18,"condition":115,"price":233.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDS"},"quote":{"ms_of_day":55484848,"bid_size":5,"bid_exchange":29,"bid":449.83,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":450.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDS"},"ohlc":{"ms_of_day":55500050,"open":447.15,"high":454.6,"low":423.18,"close":450.12,"volume":511797,"count":24592,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDS"},"trade":{"ms_of_day":55500050,"sequence":41912587,"size":3,"condition":115,"price":450.1275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBIN"},"quote":{"ms_of_day":55447135,"bid_size":2,"bid_exchange":29,"bid":62.72,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":62.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBIN"},"ohlc":{"ms_of_day":55500051,"open":63.42,"high":64.99,"low":60.68,"close":62.75,"volume":2963481,"count":47898,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBIN"},"trade":{"ms_of_day":55500051,"sequence":41912595,"size":9,"condition":115,"price":62.7566,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55500049,"bid_size":100,"bid_exchange":29,"bid":214.6,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":214.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55500051,"open":211.82,"high":215.22,"low":204.73,"close":214.64,"volume":19023059,"count":234585,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55500051,"sequence":41912596,"size":19,"condition":115,"price":214.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55500050,"bid_size":327,"bid_exchange":29,"bid":13.15,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":13.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55500050,"open":9.13,"high":13.17,"low":9.13,"close":13.17,"volume":9851362,"count":90201,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55500050,"sequence":41912589,"size":34,"condition":115,"price":13.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55500050,"bid_size":327,"bid_exchange":29,"bid":13.15,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":13.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55500050,"open":9.13,"high":13.17,"low":9.13,"close":13.17,"volume":9851462,"count":90202,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55500050,"sequence":41912590,"size":100,"condition":95,"price":13.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"quote":{"ms_of_day":55496141,"bid_size":110,"bid_exchange":29,"bid":427.16,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":427.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"ohlc":{"ms_of_day":55500050,"open":490.01,"high":495.27,"low":409.5,"close":427.47,"volume":3072594,"count":84950,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"trade":{"ms_of_day":55500050,"sequence":41912593,"size":5,"condition":115,"price":427.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55500050,"bid_size":119,"bid_exchange":29,"bid":13.16,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55500050,"open":9.13,"high":13.17,"low":9.13,"close":13.17,"volume":9851473,"count":90203,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55500050,"sequence":41912592,"size":11,"condition":115,"price":13.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"quote":{"ms_of_day":55500052,"bid_size":19,"bid_exchange":29,"bid":212.88,"bid_condition":0,"ask_size":570,"ask_exchange":29,"ask":212.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"ohlc":{"ms_of_day":55500052,"open":210.08,"high":234.75,"low":207.66,"close":212.88,"volume":4236592,"count":57037,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"trade":{"ms_of_day":55500052,"sequence":41912602,"size":20,"condition":115,"price":212.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55500050,"bid_size":139,"bid_exchange":29,"bid":13.16,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55500050,"open":9.13,"high":13.17,"low":9.13,"close":13.17,"volume":9851623,"count":90204,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55500050,"sequence":41912594,"size":150,"condition":0,"price":13.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"quote":{"ms_of_day":55500052,"bid_size":19,"bid_exchange":29,"bid":212.88,"bid_condition":0,"ask_size":570,"ask_exchange":29,"ask":212.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"ohlc":{"ms_of_day":55500052,"open":210.08,"high":234.75,"low":207.66,"close":212.88,"volume":4236597,"count":57038,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"trade":{"ms_of_day":55500052,"sequence":41912603,"size":5,"condition":115,"price":212.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"quote":{"ms_of_day":55500052,"bid_size":130,"bid_exchange":29,"bid":212.87,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":212.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"ohlc":{"ms_of_day":55500052,"open":210.08,"high":234.75,"low":207.66,"close":212.88,"volume":4236616,"count":57039,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"trade":{"ms_of_day":55500052,"sequence":41912604,"size":19,"condition":115,"price":212.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55500051,"bid_size":124,"bid_exchange":29,"bid":569.77,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":569.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55500051,"open":561.44,"high":604.52,"low":500.94,"close":569.78,"volume":467994530,"count":3986477,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55500051,"sequence":41912598,"size":1,"condition":115,"price":569.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55500051,"bid_size":124,"bid_exchange":29,"bid":569.77,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":569.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55500051,"open":561.44,"high":604.52,"low":500.94,"close":569.78,"volume":467994610,"count":3986478,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55500051,"sequence":41912599,"size":80,"condition":115,"price":569.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55500050,"bid_size":139,"bid_exchange":29,"bid":13.16,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55500051,"open":9.13,"high":13.17,"low":9.13,"close":13.15,"volume":9851644,"count":90205,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55500051,"sequence":41912597,"size":21,"condition":96,"price":13.1544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWN"},"quote":{"ms_of_day":55495920,"bid_size":100,"bid_exchange":29,"bid":154.87,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":154.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWN"},"ohlc":{"ms_of_day":55500052,"open":154.96,"high":172.23,"low":148.4,"close":154.89,"volume":3168482,"count":26938,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWN"},"trade":{"ms_of_day":55500052,"sequence":41912601,"size":2,"condition":115,"price":154.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"quote":{"ms_of_day":55497973,"bid_size":4812,"bid_exchange":29,"bid":2.83,"bid_condition":0,"ask_size":2044,"ask_exchange":29,"ask":2.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"ohlc":{"ms_of_day":55500052,"open":3.03,"high":3.11,"low":2.8,"close":2.83,"volume":7769127,"count":25456,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"trade":{"ms_of_day":55500052,"sequence":41912605,"size":10,"condition":115,"price":2.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55500050,"bid_size":139,"bid_exchange":29,"bid":13.16,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55500051,"open":9.13,"high":13.17,"low":9.13,"close":13.15,"volume":9851666,"count":90206,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55500051,"sequence":41912600,"size":22,"condition":96,"price":13.1553,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"quote":{"ms_of_day":55488687,"bid_size":200,"bid_exchange":29,"bid":214.45,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":214.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"ohlc":{"ms_of_day":55500053,"open":207.7,"high":219.99,"low":202.0,"close":214.59,"volume":10125767,"count":189577,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"trade":{"ms_of_day":55500053,"sequence":41912607,"size":15,"condition":115,"price":214.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"quote":{"ms_of_day":55499072,"bid_size":52,"bid_exchange":29,"bid":58.87,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":58.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"ohlc":{"ms_of_day":55500053,"open":59.14,"high":63.486,"low":54.258,"close":58.863,"volume":56639441,"count":567957,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"trade":{"ms_of_day":55500053,"sequence":41912610,"size":6,"condition":96,"price":58.863,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"quote":{"ms_of_day":55496141,"bid_size":110,"bid_exchange":29,"bid":427.16,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":427.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"ohlc":{"ms_of_day":55500055,"open":490.01,"high":495.27,"low":409.5,"close":427.47,"volume":3072597,"count":84951,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"trade":{"ms_of_day":55500055,"sequence":41912613,"size":3,"condition":115,"price":427.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"quote":{"ms_of_day":55496141,"bid_size":110,"bid_exchange":29,"bid":427.16,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":427.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"ohlc":{"ms_of_day":55500055,"open":490.01,"high":495.27,"low":409.5,"close":427.47,"volume":3072607,"count":84952,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"trade":{"ms_of_day":55500055,"sequence":41912614,"size":10,"condition":115,"price":427.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDS"},"quote":{"ms_of_day":55484848,"bid_size":5,"bid_exchange":29,"bid":449.83,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":450.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDS"},"ohlc":{"ms_of_day":55500055,"open":447.15,"high":454.6,"low":423.18,"close":450.1,"volume":511805,"count":24593,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDS"},"trade":{"ms_of_day":55500055,"sequence":41912620,"size":8,"condition":115,"price":450.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55498470,"bid_size":1104,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55500056,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57693050,"count":416349,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55500056,"sequence":41912624,"size":2,"condition":115,"price":21.559,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55498470,"bid_size":1104,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55500056,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57693051,"count":416350,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55500056,"sequence":41912626,"size":1,"condition":96,"price":21.559,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUD"},"quote":{"ms_of_day":55499984,"bid_size":163,"bid_exchange":29,"bid":62.1,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":62.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUD"},"ohlc":{"ms_of_day":55500057,"open":61.44,"high":63.91,"low":59.63,"close":62.1,"volume":7396307,"count":110454,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUD"},"trade":{"ms_of_day":55500057,"sequence":41912627,"size":2,"condition":115,"price":62.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBWB"},"quote":{"ms_of_day":55500057,"bid_size":923,"bid_exchange":29,"bid":63.96,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":63.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBWB"},"ohlc":{"ms_of_day":55500057,"open":69.67,"high":70.29,"low":61.0,"close":63.97,"volume":3448989,"count":34142,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBWB"},"trade":{"ms_of_day":55500057,"sequence":41912628,"size":1,"condition":115,"price":63.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"quote":{"ms_of_day":55500052,"bid_size":70,"bid_exchange":29,"bid":107.76,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":107.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"ohlc":{"ms_of_day":55500053,"open":103.57,"high":109.8,"low":99.83,"close":107.77,"volume":11416103,"count":192312,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"trade":{"ms_of_day":55500053,"sequence":41912606,"size":60,"condition":115,"price":107.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55499905,"bid_size":422,"bid_exchange":29,"bid":41.7,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":41.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55500054,"open":46.13,"high":47.2,"low":40.11,"close":41.7,"volume":13433240,"count":144424,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55500054,"sequence":41912611,"size":50,"condition":115,"price":41.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"quote":{"ms_of_day":55500052,"bid_size":70,"bid_exchange":29,"bid":107.76,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":107.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"ohlc":{"ms_of_day":55500054,"open":103.57,"high":109.8,"low":99.83,"close":107.76,"volume":11416105,"count":192313,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"trade":{"ms_of_day":55500054,"sequence":41912612,"size":2,"condition":115,"price":107.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55500055,"bid_size":119,"bid_exchange":29,"bid":13.16,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55500055,"open":9.13,"high":13.2,"low":9.13,"close":13.2,"volume":9851866,"count":90207,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55500055,"sequence":41912619,"size":200,"condition":0,"price":13.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55500056,"bid_size":358,"bid_exchange":29,"bid":41.7,"bid_condition":0,"ask_size":722,"ask_exchange":29,"ask":41.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55500056,"open":46.13,"high":47.2,"low":40.11,"close":41.7,"volume":13433246,"count":144425,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55500056,"sequence":41912621,"size":6,"condition":115,"price":41.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55500056,"bid_size":358,"bid_exchange":29,"bid":41.7,"bid_condition":0,"ask_size":722,"ask_exchange":29,"ask":41.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55500056,"open":46.13,"high":47.2,"low":40.11,"close":41.7,"volume":13433304,"count":144426,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55500056,"sequence":41912622,"size":58,"condition":115,"price":41.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBWB"},"quote":{"ms_of_day":55500057,"bid_size":323,"bid_exchange":29,"bid":63.96,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":63.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBWB"},"ohlc":{"ms_of_day":55500057,"open":69.67,"high":70.29,"low":61.0,"close":63.96,"volume":3448990,"count":34143,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBWB"},"trade":{"ms_of_day":55500057,"sequence":41912632,"size":1,"condition":115,"price":63.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUD"},"quote":{"ms_of_day":55500057,"bid_size":263,"bid_exchange":29,"bid":62.1,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":62.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUD"},"ohlc":{"ms_of_day":55500057,"open":61.44,"high":63.91,"low":59.63,"close":62.1,"volume":7396330,"count":110455,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUD"},"trade":{"ms_of_day":55500057,"sequence":41912634,"size":23,"condition":96,"price":62.1056,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTAI"},"quote":{"ms_of_day":55483847,"bid_size":5,"bid_exchange":29,"bid":115.03,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":115.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTAI"},"ohlc":{"ms_of_day":55500053,"open":106.49,"high":118.0,"low":92.81,"close":115.2,"volume":5171018,"count":75853,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTAI"},"trade":{"ms_of_day":55500053,"sequence":41912608,"size":10,"condition":115,"price":115.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55500050,"bid_size":3422,"bid_exchange":29,"bid":13.93,"bid_condition":0,"ask_size":2701,"ask_exchange":29,"ask":13.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55500058,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107569737,"count":375628,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55500058,"sequence":41912639,"size":100,"condition":0,"price":13.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTAI"},"quote":{"ms_of_day":55483847,"bid_size":5,"bid_exchange":29,"bid":115.03,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":115.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTAI"},"ohlc":{"ms_of_day":55500053,"open":106.49,"high":118.0,"low":92.81,"close":115.2,"volume":5171019,"count":75854,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTAI"},"trade":{"ms_of_day":55500053,"sequence":41912609,"size":1,"condition":115,"price":115.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVIX"},"quote":{"ms_of_day":55500053,"bid_size":150,"bid_exchange":29,"bid":31.01,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":31.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVIX"},"ohlc":{"ms_of_day":55500058,"open":31.72,"high":49.25,"low":30.38,"close":31.02,"volume":19513574,"count":131923,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVIX"},"trade":{"ms_of_day":55500058,"sequence":41912641,"size":100,"condition":0,"price":31.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55500059,"bid_size":2779,"bid_exchange":29,"bid":13.93,"bid_condition":0,"ask_size":2968,"ask_exchange":29,"ask":13.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55500058,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107569937,"count":375629,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55500058,"sequence":41912644,"size":200,"condition":95,"price":13.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55500059,"bid_size":2779,"bid_exchange":29,"bid":13.93,"bid_condition":0,"ask_size":2968,"ask_exchange":29,"ask":13.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55500058,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107569961,"count":375630,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55500058,"sequence":41912645,"size":24,"condition":115,"price":13.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55500055,"open":438.56,"high":460.41,"low":382.45,"close":397.32,"volume":25025483,"count":387434,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55500055,"sequence":41912615,"size":2,"condition":115,"price":397.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55500055,"open":438.56,"high":460.41,"low":382.45,"close":397.32,"volume":25025484,"count":387435,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55500055,"sequence":41912616,"size":1,"condition":115,"price":397.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"quote":{"ms_of_day":55499458,"bid_size":84,"bid_exchange":29,"bid":41.67,"bid_condition":0,"ask_size":556,"ask_exchange":29,"ask":41.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"ohlc":{"ms_of_day":55500055,"open":45.55,"high":46.94,"low":39.0,"close":41.67,"volume":24882622,"count":280962,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"trade":{"ms_of_day":55500055,"sequence":41912617,"size":100,"condition":0,"price":41.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55497561,"bid_size":301,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500055,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64154876,"count":984505,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500055,"sequence":41912618,"size":110,"condition":0,"price":168.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"quote":{"ms_of_day":55500056,"bid_size":150,"bid_exchange":29,"bid":15.45,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":15.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"ohlc":{"ms_of_day":55500057,"open":14.26,"high":15.9,"low":12.72,"close":15.46,"volume":1236600,"count":22148,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"trade":{"ms_of_day":55500057,"sequence":41912633,"size":50,"condition":115,"price":15.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"quote":{"ms_of_day":55499458,"bid_size":84,"bid_exchange":29,"bid":41.67,"bid_condition":0,"ask_size":556,"ask_exchange":29,"ask":41.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"ohlc":{"ms_of_day":55500056,"open":45.55,"high":46.94,"low":39.0,"close":41.67,"volume":24882632,"count":280963,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"trade":{"ms_of_day":55500056,"sequence":41912623,"size":10,"condition":115,"price":41.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55497561,"bid_size":301,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500056,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64154878,"count":984506,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500056,"sequence":41912625,"size":2,"condition":115,"price":168.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"quote":{"ms_of_day":55500056,"bid_size":150,"bid_exchange":29,"bid":15.45,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":15.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"ohlc":{"ms_of_day":55500058,"open":14.26,"high":15.9,"low":12.72,"close":15.46,"volume":1236625,"count":22149,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"trade":{"ms_of_day":55500058,"sequence":41912635,"size":25,"condition":115,"price":15.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"quote":{"ms_of_day":55500056,"bid_size":150,"bid_exchange":29,"bid":15.45,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":15.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"ohlc":{"ms_of_day":55500058,"open":14.26,"high":15.9,"low":12.72,"close":15.46,"volume":1236650,"count":22150,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"trade":{"ms_of_day":55500058,"sequence":41912636,"size":25,"condition":115,"price":15.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"quote":{"ms_of_day":55500056,"bid_size":150,"bid_exchange":29,"bid":15.45,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":15.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"ohlc":{"ms_of_day":55500058,"open":14.26,"high":15.9,"low":12.72,"close":15.46,"volume":1236700,"count":22151,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"trade":{"ms_of_day":55500058,"sequence":41912637,"size":50,"condition":115,"price":15.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYNF"},"quote":{"ms_of_day":55500000,"bid_size":100,"bid_exchange":29,"bid":49.73,"bid_condition":0,"ask_size":3611,"ask_exchange":29,"ask":49.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYNF"},"ohlc":{"ms_of_day":55500057,"open":52.13,"high":52.5,"low":47.91,"close":49.73,"volume":8668598,"count":25879,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYNF"},"trade":{"ms_of_day":55500057,"sequence":41912629,"size":100,"condition":0,"price":49.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"quote":{"ms_of_day":55496253,"bid_size":912,"bid_exchange":29,"bid":13.94,"bid_condition":0,"ask_size":1025,"ask_exchange":29,"ask":13.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"ohlc":{"ms_of_day":55500057,"open":12.4,"high":14.34,"low":12.14,"close":13.94,"volume":28437889,"count":212186,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"trade":{"ms_of_day":55500057,"sequence":41912630,"size":100,"condition":0,"price":13.945,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"quote":{"ms_of_day":55496253,"bid_size":912,"bid_exchange":29,"bid":13.94,"bid_condition":0,"ask_size":1025,"ask_exchange":29,"ask":13.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"ohlc":{"ms_of_day":55500057,"open":12.4,"high":14.34,"low":12.14,"close":13.94,"volume":28437940,"count":212187,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"trade":{"ms_of_day":55500057,"sequence":41912631,"size":51,"condition":115,"price":13.945,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"quote":{"ms_of_day":55497414,"bid_size":181,"bid_exchange":29,"bid":126.0,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":126.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"ohlc":{"ms_of_day":55500058,"open":142.83,"high":143.59,"low":119.09,"close":126.02,"volume":32681252,"count":385728,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"trade":{"ms_of_day":55500058,"sequence":41912643,"size":25,"condition":115,"price":126.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTM"},"quote":{"ms_of_day":55495915,"bid_size":700,"bid_exchange":29,"bid":10.89,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":10.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTM"},"ohlc":{"ms_of_day":55500059,"open":10.68,"high":12.34,"low":9.93,"close":10.89,"volume":4167175,"count":45866,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTM"},"trade":{"ms_of_day":55500059,"sequence":41912650,"size":200,"condition":0,"price":10.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"quote":{"ms_of_day":55500056,"bid_size":150,"bid_exchange":29,"bid":15.45,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":15.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"ohlc":{"ms_of_day":55500058,"open":14.26,"high":15.9,"low":12.72,"close":15.46,"volume":1236750,"count":22152,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"trade":{"ms_of_day":55500058,"sequence":41912642,"size":50,"condition":115,"price":15.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"quote":{"ms_of_day":55500056,"bid_size":150,"bid_exchange":29,"bid":15.45,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":15.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"ohlc":{"ms_of_day":55500059,"open":14.26,"high":15.9,"low":12.72,"close":15.46,"volume":1236775,"count":22153,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"trade":{"ms_of_day":55500059,"sequence":41912646,"size":25,"condition":115,"price":15.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55500058,"bid_size":25,"bid_exchange":29,"bid":281.88,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":281.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55500058,"open":264.46,"high":282.07,"low":262.61,"close":281.88,"volume":36353890,"count":391237,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55500058,"sequence":41912638,"size":75,"condition":115,"price":281.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"quote":{"ms_of_day":55500056,"bid_size":150,"bid_exchange":29,"bid":15.45,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":15.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"ohlc":{"ms_of_day":55500059,"open":14.26,"high":15.9,"low":12.72,"close":15.46,"volume":1236800,"count":22154,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"trade":{"ms_of_day":55500059,"sequence":41912647,"size":25,"condition":115,"price":15.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55500058,"bid_size":200,"bid_exchange":29,"bid":281.87,"bid_condition":0,"ask_size":440,"ask_exchange":29,"ask":281.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55500058,"open":264.46,"high":282.07,"low":262.61,"close":281.88,"volume":36353915,"count":391238,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55500058,"sequence":41912640,"size":25,"condition":115,"price":281.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"quote":{"ms_of_day":55500059,"bid_size":20200,"bid_exchange":29,"bid":57.66,"bid_condition":0,"ask_size":18200,"ask_exchange":29,"ask":57.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"ohlc":{"ms_of_day":55500059,"open":54.12,"high":57.705,"low":50.7,"close":57.67,"volume":12282126,"count":57008,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"trade":{"ms_of_day":55500059,"sequence":41912648,"size":200,"condition":95,"price":57.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55500056,"bid_size":12,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":72.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55500059,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35932839,"count":385582,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55500059,"sequence":41912652,"size":200,"condition":0,"price":72.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"quote":{"ms_of_day":55500056,"bid_size":150,"bid_exchange":29,"bid":15.45,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":15.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"ohlc":{"ms_of_day":55500059,"open":14.26,"high":15.9,"low":12.72,"close":15.46,"volume":1236825,"count":22155,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"trade":{"ms_of_day":55500059,"sequence":41912649,"size":25,"condition":115,"price":15.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55500057,"bid_size":165,"bid_exchange":29,"bid":484.54,"bid_condition":0,"ask_size":1005,"ask_exchange":29,"ask":484.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55500059,"open":474.23,"high":526.08,"low":451.49,"close":484.55,"volume":155952747,"count":1529450,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55500059,"sequence":41912651,"size":6,"condition":115,"price":484.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"quote":{"ms_of_day":55500056,"bid_size":150,"bid_exchange":29,"bid":15.45,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":15.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"ohlc":{"ms_of_day":55500059,"open":14.26,"high":15.9,"low":12.72,"close":15.46,"volume":1236850,"count":22156,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"trade":{"ms_of_day":55500059,"sequence":41912653,"size":25,"condition":115,"price":15.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55500054,"bid_size":76,"bid_exchange":29,"bid":170.67,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":170.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55500060,"open":199.1,"high":201.7,"low":166.2,"close":170.72,"volume":11385880,"count":173358,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55500060,"sequence":41912656,"size":36,"condition":115,"price":170.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BV"},"quote":{"ms_of_day":55478220,"bid_size":192,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":13.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BV"},"ohlc":{"ms_of_day":55500060,"open":13.41,"high":13.55,"low":12.24,"close":13.24,"volume":1120037,"count":18863,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BV"},"trade":{"ms_of_day":55500060,"sequence":41912657,"size":27,"condition":115,"price":13.2478,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55500060,"bid_size":3179,"bid_exchange":29,"bid":13.93,"bid_condition":0,"ask_size":3401,"ask_exchange":29,"ask":13.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55500060,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107570061,"count":375631,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55500060,"sequence":41912658,"size":100,"condition":0,"price":13.9322,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"quote":{"ms_of_day":55493576,"bid_size":132,"bid_exchange":29,"bid":37.51,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":37.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"ohlc":{"ms_of_day":55500060,"open":34.08,"high":37.85,"low":33.69,"close":37.52,"volume":10533435,"count":118847,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"trade":{"ms_of_day":55500060,"sequence":41912654,"size":300,"condition":0,"price":37.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55500058,"bid_size":100,"bid_exchange":29,"bid":13.16,"bid_condition":0,"ask_size":703,"ask_exchange":29,"ask":13.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55500060,"open":9.13,"high":13.2,"low":9.13,"close":13.18,"volume":9851886,"count":90208,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55500060,"sequence":41912655,"size":20,"condition":115,"price":13.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"quote":{"ms_of_day":55492703,"bid_size":336,"bid_exchange":29,"bid":16.67,"bid_condition":0,"ask_size":1654,"ask_exchange":29,"ask":16.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"ohlc":{"ms_of_day":55500062,"open":16.75,"high":17.18,"low":15.64,"close":16.67,"volume":26754091,"count":205319,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"trade":{"ms_of_day":55500062,"sequence":41912659,"size":59,"condition":115,"price":16.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBRG"},"quote":{"ms_of_day":55496868,"bid_size":170,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBRG"},"ohlc":{"ms_of_day":55500066,"open":11.28,"high":12.06,"low":9.13,"close":9.18,"volume":9530521,"count":84006,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBRG"},"trade":{"ms_of_day":55500066,"sequence":41912666,"size":7,"condition":115,"price":9.1883,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"quote":{"ms_of_day":55492703,"bid_size":336,"bid_exchange":29,"bid":16.67,"bid_condition":0,"ask_size":1654,"ask_exchange":29,"ask":16.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"ohlc":{"ms_of_day":55500063,"open":16.75,"high":17.18,"low":15.64,"close":16.67,"volume":26754186,"count":205320,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"trade":{"ms_of_day":55500063,"sequence":41912660,"size":95,"condition":115,"price":16.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"quote":{"ms_of_day":55500063,"bid_size":100,"bid_exchange":29,"bid":3.55,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":3.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"ohlc":{"ms_of_day":55500063,"open":1.38,"high":6.35,"low":1.38,"close":3.58,"volume":124823381,"count":405774,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"trade":{"ms_of_day":55500063,"sequence":41912663,"size":100,"condition":0,"price":3.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUD"},"quote":{"ms_of_day":55500057,"bid_size":263,"bid_exchange":29,"bid":62.1,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":62.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUD"},"ohlc":{"ms_of_day":55500066,"open":61.44,"high":63.91,"low":59.63,"close":62.1,"volume":7396380,"count":110456,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUD"},"trade":{"ms_of_day":55500066,"sequence":41912667,"size":50,"condition":115,"price":62.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"quote":{"ms_of_day":55500063,"bid_size":100,"bid_exchange":29,"bid":3.55,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":3.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"ohlc":{"ms_of_day":55500063,"open":1.38,"high":6.35,"low":1.38,"close":3.58,"volume":124823481,"count":405775,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"trade":{"ms_of_day":55500063,"sequence":41912664,"size":100,"condition":0,"price":3.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"quote":{"ms_of_day":55492703,"bid_size":336,"bid_exchange":29,"bid":16.67,"bid_condition":0,"ask_size":1654,"ask_exchange":29,"ask":16.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"ohlc":{"ms_of_day":55500063,"open":16.75,"high":17.18,"low":15.64,"close":16.67,"volume":26754207,"count":205321,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"trade":{"ms_of_day":55500063,"sequence":41912661,"size":21,"condition":115,"price":16.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"quote":{"ms_of_day":55492703,"bid_size":336,"bid_exchange":29,"bid":16.67,"bid_condition":0,"ask_size":1654,"ask_exchange":29,"ask":16.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"ohlc":{"ms_of_day":55500063,"open":16.75,"high":17.18,"low":15.64,"close":16.67,"volume":26754219,"count":205322,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"trade":{"ms_of_day":55500063,"sequence":41912662,"size":12,"condition":115,"price":16.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55500064,"open":2.74,"high":3.26,"low":2.56,"close":3.145,"volume":159347491,"count":113255,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55500064,"sequence":41912665,"size":1857,"condition":0,"price":3.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"quote":{"ms_of_day":55492703,"bid_size":336,"bid_exchange":29,"bid":16.67,"bid_condition":0,"ask_size":1654,"ask_exchange":29,"ask":16.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"ohlc":{"ms_of_day":55500066,"open":16.75,"high":17.18,"low":15.64,"close":16.67,"volume":26754314,"count":205323,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"trade":{"ms_of_day":55500066,"sequence":41912668,"size":95,"condition":115,"price":16.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDFN"},"quote":{"ms_of_day":55500050,"bid_size":1200,"bid_exchange":29,"bid":10.29,"bid_condition":0,"ask_size":663,"ask_exchange":29,"ask":10.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDFN"},"ohlc":{"ms_of_day":55500069,"open":10.36,"high":11.67,"low":9.98,"close":10.29,"volume":37804187,"count":171216,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDFN"},"trade":{"ms_of_day":55500069,"sequence":41912670,"size":1,"condition":115,"price":10.295,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBB"},"quote":{"ms_of_day":55499932,"bid_size":1,"bid_exchange":29,"bid":344.33,"bid_condition":0,"ask_size":364,"ask_exchange":29,"ask":344.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBB"},"ohlc":{"ms_of_day":55500076,"open":350.3,"high":394.8,"low":335.48,"close":344.54,"volume":1489212,"count":45883,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBB"},"trade":{"ms_of_day":55500076,"sequence":41912689,"size":16,"condition":115,"price":344.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"quote":{"ms_of_day":55500077,"bid_size":921,"bid_exchange":29,"bid":26.29,"bid_condition":0,"ask_size":41350,"ask_exchange":29,"ask":26.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"ohlc":{"ms_of_day":55500077,"open":24.38,"high":26.86,"low":24.32,"close":26.29,"volume":37144431,"count":69958,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"trade":{"ms_of_day":55500077,"sequence":41912692,"size":279,"condition":0,"price":26.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"quote":{"ms_of_day":55500078,"bid_size":1021,"bid_exchange":29,"bid":26.29,"bid_condition":0,"ask_size":39650,"ask_exchange":29,"ask":26.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"ohlc":{"ms_of_day":55500078,"open":24.38,"high":26.86,"low":24.32,"close":26.29,"volume":37144565,"count":69959,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"trade":{"ms_of_day":55500078,"sequence":41912693,"size":134,"condition":0,"price":26.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"quote":{"ms_of_day":55500079,"bid_size":932,"bid_exchange":29,"bid":26.29,"bid_condition":0,"ask_size":41250,"ask_exchange":29,"ask":26.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"ohlc":{"ms_of_day":55500079,"open":24.38,"high":26.86,"low":24.32,"close":26.29,"volume":37144654,"count":69960,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"trade":{"ms_of_day":55500079,"sequence":41912694,"size":89,"condition":115,"price":26.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCB"},"quote":{"ms_of_day":55450957,"bid_size":12,"bid_exchange":29,"bid":73.85,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":74.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCB"},"ohlc":{"ms_of_day":55500069,"open":78.22,"high":82.7,"low":70.2,"close":73.98,"volume":2481127,"count":58849,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCB"},"trade":{"ms_of_day":55500069,"sequence":41912673,"size":2,"condition":115,"price":73.9845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHF"},"quote":{"ms_of_day":55493658,"bid_size":13,"bid_exchange":29,"bid":59.1,"bid_condition":0,"ask_size":478,"ask_exchange":29,"ask":59.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHF"},"ohlc":{"ms_of_day":55500069,"open":68.99,"high":68.99,"low":54.36,"close":59.12,"volume":2760526,"count":40180,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHF"},"trade":{"ms_of_day":55500069,"sequence":41912674,"size":3,"condition":115,"price":59.1269,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"quote":{"ms_of_day":55500068,"bid_size":71,"bid_exchange":29,"bid":3.54,"bid_condition":0,"ask_size":441,"ask_exchange":29,"ask":3.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"ohlc":{"ms_of_day":55500069,"open":1.38,"high":6.35,"low":1.38,"close":3.58,"volume":124823531,"count":405776,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"trade":{"ms_of_day":55500069,"sequence":41912669,"size":50,"condition":115,"price":3.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"quote":{"ms_of_day":55498410,"bid_size":212,"bid_exchange":29,"bid":81.1,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":81.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"ohlc":{"ms_of_day":55500074,"open":81.84,"high":83.99,"low":75.0,"close":81.03,"volume":10573513,"count":143089,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"trade":{"ms_of_day":55500074,"sequence":41912686,"size":15,"condition":115,"price":81.031,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"quote":{"ms_of_day":55498057,"bid_size":5,"bid_exchange":29,"bid":346.02,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":346.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"ohlc":{"ms_of_day":55500070,"open":363.99,"high":368.0,"low":339.19,"close":346.04,"volume":4874298,"count":119728,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"trade":{"ms_of_day":55500070,"sequence":41912677,"size":100,"condition":0,"price":346.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55492930,"bid_size":1,"bid_exchange":29,"bid":87.33,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":87.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55500069,"open":96.49,"high":96.49,"low":83.15,"close":87.31,"volume":8644288,"count":111960,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55500069,"sequence":41912671,"size":9,"condition":115,"price":87.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"quote":{"ms_of_day":55498057,"bid_size":5,"bid_exchange":29,"bid":346.02,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":346.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"ohlc":{"ms_of_day":55500070,"open":363.99,"high":368.0,"low":339.19,"close":346.04,"volume":4874398,"count":119729,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"trade":{"ms_of_day":55500070,"sequence":41912678,"size":100,"condition":0,"price":346.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55492930,"bid_size":1,"bid_exchange":29,"bid":87.33,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":87.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55500069,"open":96.49,"high":96.49,"low":83.15,"close":87.31,"volume":8644289,"count":111961,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55500069,"sequence":41912672,"size":1,"condition":115,"price":87.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"quote":{"ms_of_day":55498057,"bid_size":5,"bid_exchange":29,"bid":346.02,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":346.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"ohlc":{"ms_of_day":55500072,"open":363.99,"high":368.0,"low":339.19,"close":346.04,"volume":4874418,"count":119730,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"trade":{"ms_of_day":55500072,"sequence":41912680,"size":20,"condition":96,"price":346.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGICA"},"quote":{"ms_of_day":55496442,"bid_size":255,"bid_exchange":29,"bid":19.07,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":19.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGICA"},"ohlc":{"ms_of_day":55500072,"open":17.69,"high":19.21,"low":17.52,"close":19.07,"volume":851612,"count":12992,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGICA"},"trade":{"ms_of_day":55500072,"sequence":41912683,"size":7,"condition":115,"price":19.0745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55492930,"bid_size":1,"bid_exchange":29,"bid":87.33,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":87.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55500069,"open":96.49,"high":96.49,"low":83.15,"close":87.31,"volume":8644297,"count":111962,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55500069,"sequence":41912675,"size":8,"condition":115,"price":87.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPC"},"quote":{"ms_of_day":55494013,"bid_size":4,"bid_exchange":29,"bid":30.64,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":30.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPC"},"ohlc":{"ms_of_day":55500073,"open":31.55,"high":32.98,"low":28.0,"close":30.64,"volume":1258278,"count":32341,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPC"},"trade":{"ms_of_day":55500073,"sequence":41912684,"size":2,"condition":115,"price":30.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"quote":{"ms_of_day":55489357,"bid_size":14,"bid_exchange":29,"bid":99.75,"bid_condition":0,"ask_size":192,"ask_exchange":29,"ask":99.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"ohlc":{"ms_of_day":55500070,"open":103.5,"high":106.99,"low":99.42,"close":99.77,"volume":5149426,"count":72633,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"trade":{"ms_of_day":55500070,"sequence":41912676,"size":20,"condition":115,"price":99.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"quote":{"ms_of_day":55500068,"bid_size":71,"bid_exchange":29,"bid":3.54,"bid_condition":0,"ask_size":441,"ask_exchange":29,"ask":3.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"ohlc":{"ms_of_day":55500071,"open":1.38,"high":6.35,"low":1.38,"close":3.58,"volume":124823594,"count":405777,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"trade":{"ms_of_day":55500071,"sequence":41912679,"size":63,"condition":115,"price":3.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55494989,"bid_size":31,"bid_exchange":29,"bid":306.47,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":306.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55500074,"open":319.0,"high":330.62,"low":265.0,"close":306.42,"volume":8432917,"count":149027,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55500074,"sequence":41912685,"size":19,"condition":115,"price":306.4219,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"quote":{"ms_of_day":55500068,"bid_size":71,"bid_exchange":29,"bid":3.54,"bid_condition":0,"ask_size":441,"ask_exchange":29,"ask":3.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"ohlc":{"ms_of_day":55500072,"open":1.38,"high":6.35,"low":1.38,"close":3.58,"volume":124823631,"count":405778,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"trade":{"ms_of_day":55500072,"sequence":41912681,"size":37,"condition":115,"price":3.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55500056,"bid_size":12,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":72.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55500075,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35932860,"count":385583,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55500075,"sequence":41912687,"size":21,"condition":115,"price":72.9484,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55492930,"bid_size":1,"bid_exchange":29,"bid":87.33,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":87.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55500072,"open":96.49,"high":96.49,"low":83.15,"close":87.31,"volume":8644299,"count":111963,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55500072,"sequence":41912682,"size":2,"condition":115,"price":87.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55499826,"bid_size":470,"bid_exchange":29,"bid":65.84,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":66.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55500076,"open":43.02,"high":72.99,"low":43.02,"close":65.84,"volume":11681820,"count":106886,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55500076,"sequence":41912688,"size":50,"condition":115,"price":65.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACWI"},"quote":{"ms_of_day":55500071,"bid_size":400,"bid_exchange":29,"bid":118.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":118.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACWI"},"ohlc":{"ms_of_day":55500077,"open":119.71,"high":120.56,"low":114.93,"close":118.67,"volume":9857891,"count":73081,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACWI"},"trade":{"ms_of_day":55500077,"sequence":41912690,"size":100,"condition":0,"price":118.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIG"},"quote":{"ms_of_day":55492773,"bid_size":4,"bid_exchange":29,"bid":61.11,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":61.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIG"},"ohlc":{"ms_of_day":55500072,"open":45.12,"high":61.81,"low":45.12,"close":61.14,"volume":3453286,"count":82522,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIG"},"trade":{"ms_of_day":55500072,"sequence":41912695,"size":24,"condition":115,"price":61.14,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55500049,"bid_size":99,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55500077,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581416166,"count":6833919,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55500077,"sequence":41912691,"size":50,"condition":115,"price":279.0424,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55499388,"bid_size":335,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55500079,"open":44.62,"high":50.36,"low":35.91,"close":44.71,"volume":199536456,"count":983608,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55500079,"sequence":41912696,"size":100,"condition":0,"price":44.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55499388,"bid_size":335,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55500080,"open":44.62,"high":50.36,"low":35.91,"close":44.7,"volume":199536556,"count":983609,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55500080,"sequence":41912698,"size":100,"condition":0,"price":44.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTHT"},"quote":{"ms_of_day":55498303,"bid_size":402,"bid_exchange":29,"bid":38.25,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":38.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTHT"},"ohlc":{"ms_of_day":55500080,"open":37.61,"high":39.34,"low":34.97,"close":38.26,"volume":11387668,"count":98434,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTHT"},"trade":{"ms_of_day":55500080,"sequence":41912697,"size":100,"condition":0,"price":38.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55500081,"bid_size":70,"bid_exchange":29,"bid":202.64,"bid_condition":0,"ask_size":465,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55500081,"open":201.99,"high":228.656,"low":186.584,"close":202.64,"volume":129842103,"count":1577410,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55500081,"sequence":41912699,"size":2,"condition":115,"price":202.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55500081,"bid_size":95,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":631,"ask_exchange":29,"ask":202.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55500081,"open":201.99,"high":228.656,"low":186.584,"close":202.64,"volume":129842173,"count":1577411,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55500081,"sequence":41912700,"size":70,"condition":115,"price":202.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"quote":{"ms_of_day":55500080,"bid_size":2899,"bid_exchange":29,"bid":34.02,"bid_condition":0,"ask_size":762,"ask_exchange":29,"ask":34.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"ohlc":{"ms_of_day":55500084,"open":33.5118,"high":34.35,"low":33.0,"close":34.025,"volume":9078942,"count":61376,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"trade":{"ms_of_day":55500084,"sequence":41912711,"size":7,"condition":115,"price":34.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"quote":{"ms_of_day":55500080,"bid_size":2899,"bid_exchange":29,"bid":34.02,"bid_condition":0,"ask_size":762,"ask_exchange":29,"ask":34.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"ohlc":{"ms_of_day":55500084,"open":33.5118,"high":34.35,"low":33.0,"close":34.025,"volume":9079042,"count":61377,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"trade":{"ms_of_day":55500084,"sequence":41912712,"size":100,"condition":0,"price":34.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAAU"},"quote":{"ms_of_day":55500075,"bid_size":12409,"bid_exchange":29,"bid":30.2,"bid_condition":0,"ask_size":19000,"ask_exchange":29,"ask":30.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAAU"},"ohlc":{"ms_of_day":55500087,"open":28.75,"high":30.27,"low":28.66,"close":30.205,"volume":5579170,"count":15357,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAAU"},"trade":{"ms_of_day":55500087,"sequence":41912715,"size":100,"condition":0,"price":30.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRBR"},"quote":{"ms_of_day":55497426,"bid_size":15,"bid_exchange":29,"bid":74.26,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":74.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRBR"},"ohlc":{"ms_of_day":55500082,"open":75.14,"high":75.14,"low":64.7,"close":74.27,"volume":4063485,"count":70063,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRBR"},"trade":{"ms_of_day":55500082,"sequence":41912705,"size":15,"condition":115,"price":74.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLX"},"quote":{"ms_of_day":55500062,"bid_size":8,"bid_exchange":29,"bid":62.5,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":62.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLX"},"ohlc":{"ms_of_day":55500088,"open":62.1,"high":65.53,"low":59.78,"close":62.51,"volume":10527165,"count":97548,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLX"},"trade":{"ms_of_day":55500088,"sequence":41912716,"size":40,"condition":115,"price":62.5188,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"quote":{"ms_of_day":55491006,"bid_size":44,"bid_exchange":29,"bid":110.93,"bid_condition":0,"ask_size":368,"ask_exchange":29,"ask":110.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"ohlc":{"ms_of_day":55500089,"open":106.06,"high":111.03,"low":104.09,"close":110.94,"volume":3076233,"count":76508,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"trade":{"ms_of_day":55500089,"sequence":41912717,"size":12,"condition":115,"price":110.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"quote":{"ms_of_day":55499824,"bid_size":1,"bid_exchange":29,"bid":66.72,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":66.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"ohlc":{"ms_of_day":55500089,"open":63.01,"high":70.47,"low":62.76,"close":66.67,"volume":5312705,"count":66804,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"trade":{"ms_of_day":55500089,"sequence":41912718,"size":44,"condition":115,"price":66.6782,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55500082,"bid_size":768,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55500082,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304616343,"count":2742029,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55500082,"sequence":41912701,"size":37,"condition":115,"price":163.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55500057,"bid_size":1107,"bid_exchange":29,"bid":43.49,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":43.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55500092,"open":42.88,"high":48.0,"low":40.92,"close":43.5,"volume":33037413,"count":264712,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55500092,"sequence":41912720,"size":49,"condition":96,"price":43.5023,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"quote":{"ms_of_day":55496263,"bid_size":1,"bid_exchange":29,"bid":156.84,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":156.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"ohlc":{"ms_of_day":55500090,"open":141.01,"high":159.0,"low":141.01,"close":156.87,"volume":1932222,"count":45285,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"trade":{"ms_of_day":55500090,"sequence":41912719,"size":100,"condition":0,"price":156.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55500082,"bid_size":768,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55500082,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304616353,"count":2742030,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55500082,"sequence":41912702,"size":10,"condition":115,"price":163.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPUS"},"quote":{"ms_of_day":55500062,"bid_size":5920,"bid_exchange":29,"bid":39.93,"bid_condition":0,"ask_size":7120,"ask_exchange":29,"ask":39.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPUS"},"ohlc":{"ms_of_day":55500082,"open":40.89,"high":41.01,"low":39.17,"close":39.94,"volume":964890,"count":19003,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPUS"},"trade":{"ms_of_day":55500082,"sequence":41912706,"size":79,"condition":115,"price":39.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55500082,"bid_size":768,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55500082,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304616390,"count":2742031,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55500082,"sequence":41912703,"size":37,"condition":115,"price":163.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55500082,"bid_size":768,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55500082,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304616406,"count":2742032,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55500082,"sequence":41912704,"size":16,"condition":115,"price":163.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPUS"},"quote":{"ms_of_day":55500062,"bid_size":5920,"bid_exchange":29,"bid":39.93,"bid_condition":0,"ask_size":7120,"ask_exchange":29,"ask":39.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPUS"},"ohlc":{"ms_of_day":55500082,"open":40.89,"high":41.01,"low":39.17,"close":39.94,"volume":964893,"count":19004,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPUS"},"trade":{"ms_of_day":55500082,"sequence":41912707,"size":3,"condition":115,"price":39.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55500081,"bid_size":85,"bid_exchange":29,"bid":484.54,"bid_condition":0,"ask_size":1075,"ask_exchange":29,"ask":484.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55500086,"open":474.23,"high":526.08,"low":451.49,"close":484.55,"volume":155952767,"count":1529451,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55500086,"sequence":41912714,"size":20,"condition":115,"price":484.5575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55500077,"bid_size":322,"bid_exchange":29,"bid":40.16,"bid_condition":0,"ask_size":518,"ask_exchange":29,"ask":40.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55500082,"open":41.6,"high":44.39,"low":38.8,"close":40.16,"volume":17754507,"count":165854,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55500082,"sequence":41912708,"size":100,"condition":0,"price":40.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55500082,"bid_size":668,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55500082,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304616424,"count":2742033,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55500082,"sequence":41912709,"size":18,"condition":115,"price":163.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55500082,"bid_size":668,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55500082,"open":167.31,"high":195.77,"low":154.09,"close":163.04,"volume":304616450,"count":2742034,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55500082,"sequence":41912710,"size":26,"condition":115,"price":163.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55500051,"bid_size":63,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55500085,"open":19.78,"high":23.349,"low":19.23,"close":21.485,"volume":10995175,"count":95251,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55500085,"sequence":41912713,"size":100,"condition":0,"price":21.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55499919,"bid_size":181,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":32.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55500095,"open":32.16,"high":35.77,"low":29.83,"close":32.31,"volume":19114038,"count":225280,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55500095,"sequence":41912724,"size":100,"condition":0,"price":32.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJCO"},"quote":{"ms_of_day":55478256,"bid_size":2,"bid_exchange":29,"bid":409.76,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":412.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJCO"},"ohlc":{"ms_of_day":55500097,"open":380.6,"high":411.98,"low":372.68,"close":411.05,"volume":58300,"count":6136,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJCO"},"trade":{"ms_of_day":55500097,"sequence":41912728,"size":5,"condition":115,"price":411.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500065,"bid_size":51,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":352,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500105,"open":237.22,"high":250.54,"low":208.35,"close":224.89,"volume":120306365,"count":1209694,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500105,"sequence":41912742,"size":220,"condition":95,"price":224.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHI"},"quote":{"ms_of_day":55496435,"bid_size":1014,"bid_exchange":29,"bid":55.87,"bid_condition":0,"ask_size":1510,"ask_exchange":29,"ask":55.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHI"},"ohlc":{"ms_of_day":55500106,"open":57.18,"high":58.36,"low":54.72,"close":55.87,"volume":13228370,"count":101392,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHI"},"trade":{"ms_of_day":55500106,"sequence":41912743,"size":100,"condition":0,"price":55.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"quote":{"ms_of_day":55499945,"bid_size":60,"bid_exchange":29,"bid":65.14,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":65.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"ohlc":{"ms_of_day":55500094,"open":58.99,"high":66.8,"low":57.24,"close":65.18,"volume":17166246,"count":164243,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"trade":{"ms_of_day":55500094,"sequence":41912723,"size":28,"condition":115,"price":65.1801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500106,"bid_size":51,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":224.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500106,"open":237.22,"high":250.54,"low":208.35,"close":224.88,"volume":120306465,"count":1209695,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500106,"sequence":41912744,"size":100,"condition":0,"price":224.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"quote":{"ms_of_day":55498496,"bid_size":1769,"bid_exchange":29,"bid":10.69,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":10.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"ohlc":{"ms_of_day":55500096,"open":10.53,"high":10.79,"low":10.15,"close":10.69,"volume":3599798,"count":29054,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"trade":{"ms_of_day":55500096,"sequence":41912727,"size":25,"condition":115,"price":10.6968,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"quote":{"ms_of_day":55500058,"bid_size":200,"bid_exchange":29,"bid":129.24,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":129.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"ohlc":{"ms_of_day":55500099,"open":126.63,"high":130.07,"low":126.02,"close":129.26,"volume":2869233,"count":51734,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"trade":{"ms_of_day":55500099,"sequence":41912730,"size":1,"condition":115,"price":129.2688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500106,"bid_size":41,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":224.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500106,"open":237.22,"high":250.54,"low":208.35,"close":224.88,"volume":120306475,"count":1209696,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500106,"sequence":41912745,"size":10,"condition":115,"price":224.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55499979,"bid_size":113,"bid_exchange":29,"bid":89.72,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":89.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55500100,"open":85.93,"high":92.05,"low":84.01,"close":89.73,"volume":3991523,"count":85413,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55500100,"sequence":41912731,"size":1,"condition":115,"price":89.7314,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"quote":{"ms_of_day":55500100,"bid_size":850,"bid_exchange":29,"bid":28.26,"bid_condition":0,"ask_size":914,"ask_exchange":29,"ask":28.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"ohlc":{"ms_of_day":55500100,"open":26.09,"high":29.13,"low":24.715,"close":28.265,"volume":33361420,"count":235399,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"trade":{"ms_of_day":55500100,"sequence":41912732,"size":100,"condition":0,"price":28.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55490326,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":98.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55500095,"open":92.98,"high":100.58,"low":84.75,"close":98.0,"volume":14380256,"count":204869,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55500095,"sequence":41912725,"size":20,"condition":115,"price":98.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"quote":{"ms_of_day":55500100,"bid_size":850,"bid_exchange":29,"bid":28.26,"bid_condition":0,"ask_size":914,"ask_exchange":29,"ask":28.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"ohlc":{"ms_of_day":55500100,"open":26.09,"high":29.13,"low":24.715,"close":28.265,"volume":33361520,"count":235400,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"trade":{"ms_of_day":55500100,"sequence":41912733,"size":100,"condition":0,"price":28.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55490326,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":98.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55500095,"open":92.98,"high":100.58,"low":84.75,"close":98.0,"volume":14380306,"count":204870,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55500095,"sequence":41912726,"size":50,"condition":115,"price":98.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROKU"},"quote":{"ms_of_day":55494213,"bid_size":164,"bid_exchange":29,"bid":77.42,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":77.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROKU"},"ohlc":{"ms_of_day":55500102,"open":80.05,"high":85.42,"low":66.27,"close":77.47,"volume":23430170,"count":250190,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROKU"},"trade":{"ms_of_day":55500102,"sequence":41912735,"size":23,"condition":115,"price":77.479,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"quote":{"ms_of_day":55500102,"bid_size":950,"bid_exchange":29,"bid":28.26,"bid_condition":0,"ask_size":814,"ask_exchange":29,"ask":28.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"ohlc":{"ms_of_day":55500102,"open":26.09,"high":29.13,"low":24.715,"close":28.265,"volume":33361620,"count":235401,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"trade":{"ms_of_day":55500102,"sequence":41912739,"size":100,"condition":0,"price":28.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"quote":{"ms_of_day":55495829,"bid_size":35,"bid_exchange":29,"bid":127.14,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":127.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"ohlc":{"ms_of_day":55500104,"open":132.69,"high":132.72,"low":119.46,"close":127.2,"volume":1608336,"count":52875,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"trade":{"ms_of_day":55500104,"sequence":41912740,"size":3,"condition":115,"price":127.2021,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"quote":{"ms_of_day":55481444,"bid_size":100,"bid_exchange":29,"bid":41.26,"bid_condition":0,"ask_size":258,"ask_exchange":29,"ask":41.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"ohlc":{"ms_of_day":55500099,"open":40.89,"high":44.28,"low":38.88,"close":41.26,"volume":8854091,"count":157769,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"trade":{"ms_of_day":55500099,"sequence":41912729,"size":2,"condition":115,"price":41.2665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"quote":{"ms_of_day":55500032,"bid_size":3355,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1487,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"ohlc":{"ms_of_day":55500101,"open":15.98,"high":16.46,"low":7.18,"close":15.63,"volume":13019203,"count":111930,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"trade":{"ms_of_day":55500101,"sequence":41912734,"size":1,"condition":96,"price":15.6359,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"quote":{"ms_of_day":55500102,"bid_size":841,"bid_exchange":29,"bid":26.29,"bid_condition":0,"ask_size":32050,"ask_exchange":29,"ask":26.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"ohlc":{"ms_of_day":55500102,"open":24.38,"high":26.86,"low":24.32,"close":26.29,"volume":37144745,"count":69961,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"trade":{"ms_of_day":55500102,"sequence":41912737,"size":91,"condition":115,"price":26.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"quote":{"ms_of_day":55500039,"bid_size":217,"bid_exchange":29,"bid":219.77,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":219.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"ohlc":{"ms_of_day":55500094,"open":197.01,"high":221.33,"low":193.7,"close":219.93,"volume":3810045,"count":90113,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"trade":{"ms_of_day":55500094,"sequence":41912721,"size":100,"condition":0,"price":219.935,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"quote":{"ms_of_day":55484437,"bid_size":20,"bid_exchange":29,"bid":233.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":233.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"ohlc":{"ms_of_day":55500107,"open":244.51,"high":264.98,"low":220.41,"close":233.64,"volume":9494458,"count":200063,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"trade":{"ms_of_day":55500107,"sequence":41912747,"size":100,"condition":0,"price":233.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"quote":{"ms_of_day":55500039,"bid_size":217,"bid_exchange":29,"bid":219.77,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":219.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"ohlc":{"ms_of_day":55500094,"open":197.01,"high":221.33,"low":193.7,"close":219.95,"volume":3810069,"count":90114,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"trade":{"ms_of_day":55500094,"sequence":41912722,"size":24,"condition":96,"price":219.9529,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"quote":{"ms_of_day":55484437,"bid_size":20,"bid_exchange":29,"bid":233.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":233.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"ohlc":{"ms_of_day":55500108,"open":244.51,"high":264.98,"low":220.41,"close":233.64,"volume":9494558,"count":200064,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"trade":{"ms_of_day":55500108,"sequence":41912749,"size":100,"condition":0,"price":233.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55500102,"bid_size":100,"bid_exchange":29,"bid":75.49,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":75.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55500102,"open":78.81,"high":80.0,"low":71.35,"close":75.5,"volume":8106864,"count":143050,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55500102,"sequence":41912736,"size":88,"condition":115,"price":75.5,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"quote":{"ms_of_day":55494928,"bid_size":4636,"bid_exchange":29,"bid":0.77,"bid_condition":0,"ask_size":8900,"ask_exchange":29,"ask":0.7701,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"ohlc":{"ms_of_day":55500102,"open":2.13,"high":2.13,"low":0.53,"close":0.77,"volume":130060933,"count":164466,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"trade":{"ms_of_day":55500102,"sequence":41912738,"size":100,"condition":0,"price":0.7701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"quote":{"ms_of_day":55487253,"bid_size":5,"bid_exchange":29,"bid":513.37,"bid_condition":0,"ask_size":767,"ask_exchange":29,"ask":513.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"ohlc":{"ms_of_day":55500104,"open":529.0,"high":540.99,"low":508.0,"close":513.41,"volume":3660489,"count":99620,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"trade":{"ms_of_day":55500104,"sequence":41912741,"size":30,"condition":115,"price":513.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"quote":{"ms_of_day":55499197,"bid_size":6694,"bid_exchange":29,"bid":23.77,"bid_condition":0,"ask_size":4800,"ask_exchange":29,"ask":23.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"ohlc":{"ms_of_day":55500110,"open":24.03,"high":24.47,"low":22.95,"close":23.78,"volume":9081920,"count":19215,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"trade":{"ms_of_day":55500110,"sequence":41912759,"size":300,"condition":0,"price":23.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55500054,"bid_size":76,"bid_exchange":29,"bid":170.67,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":170.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55500110,"open":199.1,"high":201.7,"low":166.2,"close":170.78,"volume":11385978,"count":173359,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55500110,"sequence":41912765,"size":98,"condition":115,"price":170.7826,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"quote":{"ms_of_day":55499197,"bid_size":6694,"bid_exchange":29,"bid":23.77,"bid_condition":0,"ask_size":4800,"ask_exchange":29,"ask":23.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"ohlc":{"ms_of_day":55500110,"open":24.03,"high":24.47,"low":22.95,"close":23.78,"volume":9081928,"count":19216,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"trade":{"ms_of_day":55500110,"sequence":41912767,"size":8,"condition":115,"price":23.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"quote":{"ms_of_day":55499197,"bid_size":6694,"bid_exchange":29,"bid":23.77,"bid_condition":0,"ask_size":4800,"ask_exchange":29,"ask":23.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"ohlc":{"ms_of_day":55500110,"open":24.03,"high":24.47,"low":22.95,"close":23.78,"volume":9081936,"count":19217,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"trade":{"ms_of_day":55500110,"sequence":41912769,"size":8,"condition":115,"price":23.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYNF"},"quote":{"ms_of_day":55500000,"bid_size":100,"bid_exchange":29,"bid":49.73,"bid_condition":0,"ask_size":3611,"ask_exchange":29,"ask":49.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYNF"},"ohlc":{"ms_of_day":55500107,"open":52.13,"high":52.5,"low":47.91,"close":49.73,"volume":8668689,"count":25880,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYNF"},"trade":{"ms_of_day":55500107,"sequence":41912746,"size":91,"condition":115,"price":49.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTWO"},"quote":{"ms_of_day":55500108,"bid_size":2300,"bid_exchange":29,"bid":83.13,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":83.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTWO"},"ohlc":{"ms_of_day":55500108,"open":84.02,"high":91.11,"low":80.08,"close":83.14,"volume":5073850,"count":25206,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTWO"},"trade":{"ms_of_day":55500108,"sequence":41912753,"size":10,"condition":115,"price":83.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55500100,"bid_size":2512,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55500107,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21853433,"count":162992,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55500107,"sequence":41912748,"size":1038,"condition":0,"price":12.0401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNFI"},"quote":{"ms_of_day":55491412,"bid_size":109,"bid_exchange":29,"bid":27.24,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":27.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNFI"},"ohlc":{"ms_of_day":55500115,"open":34.12,"high":34.12,"low":25.62,"close":27.25,"volume":926454,"count":22667,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNFI"},"trade":{"ms_of_day":55500115,"sequence":41912777,"size":7,"condition":115,"price":27.2545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJR"},"quote":{"ms_of_day":55500108,"bid_size":1100,"bid_exchange":29,"bid":106.71,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":106.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJR"},"ohlc":{"ms_of_day":55500108,"open":106.17,"high":118.53,"low":102.01,"close":106.72,"volume":20438442,"count":188289,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJR"},"trade":{"ms_of_day":55500108,"sequence":41912750,"size":4,"condition":115,"price":106.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"quote":{"ms_of_day":55500108,"bid_size":2290,"bid_exchange":29,"bid":41.62,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":41.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"ohlc":{"ms_of_day":55500109,"open":40.7,"high":42.21,"low":39.77,"close":41.625,"volume":5224140,"count":17218,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"trade":{"ms_of_day":55500109,"sequence":41912757,"size":119,"condition":0,"price":41.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"quote":{"ms_of_day":55491083,"bid_size":193,"bid_exchange":29,"bid":617.65,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":617.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"ohlc":{"ms_of_day":55500108,"open":592.01,"high":631.78,"low":555.63,"close":617.82,"volume":4575779,"count":108447,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"trade":{"ms_of_day":55500108,"sequence":41912754,"size":1,"condition":115,"price":617.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZETA"},"quote":{"ms_of_day":55489255,"bid_size":308,"bid_exchange":29,"bid":14.44,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZETA"},"ohlc":{"ms_of_day":55500109,"open":16.8,"high":16.99,"low":13.56,"close":14.45,"volume":22562019,"count":220825,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZETA"},"trade":{"ms_of_day":55500109,"sequence":41912755,"size":50,"condition":115,"price":14.455,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55499492,"bid_size":150,"bid_exchange":29,"bid":57.83,"bid_condition":0,"ask_size":167,"ask_exchange":29,"ask":57.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55500110,"open":55.2,"high":59.75,"low":53.95,"close":57.87,"volume":18667486,"count":205749,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55500110,"sequence":41912760,"size":1,"condition":96,"price":57.8705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"quote":{"ms_of_day":55500107,"bid_size":40,"bid_exchange":29,"bid":132.03,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":132.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"ohlc":{"ms_of_day":55500108,"open":123.8,"high":135.46,"low":118.34,"close":132.05,"volume":8427030,"count":111884,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"trade":{"ms_of_day":55500108,"sequence":41912751,"size":1,"condition":115,"price":132.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"quote":{"ms_of_day":55498860,"bid_size":200,"bid_exchange":29,"bid":53.3,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":53.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"ohlc":{"ms_of_day":55500110,"open":50.49,"high":53.9,"low":43.6,"close":53.31,"volume":4854550,"count":65034,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"trade":{"ms_of_day":55500110,"sequence":41912761,"size":5,"condition":115,"price":53.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUZI"},"quote":{"ms_of_day":55498462,"bid_size":3788,"bid_exchange":29,"bid":2.29,"bid_condition":0,"ask_size":1771,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUZI"},"ohlc":{"ms_of_day":55500109,"open":2.77,"high":2.77,"low":2.01,"close":2.3,"volume":3655107,"count":19898,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUZI"},"trade":{"ms_of_day":55500109,"sequence":41912756,"size":74,"condition":115,"price":2.3,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"quote":{"ms_of_day":55498860,"bid_size":200,"bid_exchange":29,"bid":53.3,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":53.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"ohlc":{"ms_of_day":55500110,"open":50.49,"high":53.9,"low":43.6,"close":53.31,"volume":4854551,"count":65035,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"trade":{"ms_of_day":55500110,"sequence":41912764,"size":1,"condition":115,"price":53.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55498107,"bid_size":100,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":675,"ask_exchange":29,"ask":96.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55500108,"open":102.75,"high":108.0,"low":80.66,"close":96.61,"volume":16539749,"count":257918,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55500108,"sequence":41912752,"size":100,"condition":0,"price":96.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HFRO"},"quote":{"ms_of_day":55496463,"bid_size":100,"bid_exchange":29,"bid":4.98,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":4.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HFRO"},"ohlc":{"ms_of_day":55500110,"open":5.45,"high":5.45,"low":4.92,"close":4.98,"volume":1440644,"count":3954,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HFRO"},"trade":{"ms_of_day":55500110,"sequence":41912768,"size":400,"condition":0,"price":4.9806,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55499415,"bid_size":61,"bid_exchange":29,"bid":54.92,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55500110,"open":63.01,"high":65.17,"low":53.12,"close":54.94,"volume":5860519,"count":92288,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55500110,"sequence":41912762,"size":1,"condition":115,"price":54.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55499415,"bid_size":61,"bid_exchange":29,"bid":54.92,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55500110,"open":63.01,"high":65.17,"low":53.12,"close":54.94,"volume":5860521,"count":92289,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55500110,"sequence":41912763,"size":2,"condition":115,"price":54.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMTM"},"quote":{"ms_of_day":55490612,"bid_size":477,"bid_exchange":29,"bid":18.51,"bid_condition":0,"ask_size":404,"ask_exchange":29,"ask":18.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMTM"},"ohlc":{"ms_of_day":55500111,"open":18.86,"high":20.02,"low":17.053,"close":18.52,"volume":5302614,"count":54292,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMTM"},"trade":{"ms_of_day":55500111,"sequence":41912770,"size":6,"condition":115,"price":18.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"quote":{"ms_of_day":55498742,"bid_size":304,"bid_exchange":29,"bid":15.28,"bid_condition":0,"ask_size":462,"ask_exchange":29,"ask":15.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"ohlc":{"ms_of_day":55500109,"open":17.37,"high":19.67,"low":15.05,"close":15.3,"volume":9972026,"count":89112,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"trade":{"ms_of_day":55500109,"sequence":41912758,"size":29,"condition":115,"price":15.3009,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55500109,"bid_size":402,"bid_exchange":29,"bid":31.29,"bid_condition":0,"ask_size":1113,"ask_exchange":29,"ask":31.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55500110,"open":28.46,"high":31.725,"low":28.17,"close":31.295,"volume":5322264,"count":37731,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55500110,"sequence":41912766,"size":100,"condition":0,"price":31.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"quote":{"ms_of_day":55496063,"bid_size":210,"bid_exchange":29,"bid":15.03,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":15.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"ohlc":{"ms_of_day":55500113,"open":14.74,"high":15.74,"low":14.1,"close":15.058,"volume":2918975,"count":37515,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"trade":{"ms_of_day":55500113,"sequence":41912772,"size":100,"condition":4,"price":15.0581,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"quote":{"ms_of_day":55498860,"bid_size":200,"bid_exchange":29,"bid":53.3,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":53.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"ohlc":{"ms_of_day":55500114,"open":50.49,"high":53.9,"low":43.6,"close":53.31,"volume":4854552,"count":65036,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"trade":{"ms_of_day":55500114,"sequence":41912773,"size":1,"condition":115,"price":53.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCCO"},"quote":{"ms_of_day":55470499,"bid_size":44,"bid_exchange":29,"bid":97.0,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":97.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCCO"},"ohlc":{"ms_of_day":55500114,"open":88.05,"high":103.84,"low":85.58,"close":97.06,"volume":6936056,"count":119119,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCCO"},"trade":{"ms_of_day":55500114,"sequence":41912774,"size":54,"condition":115,"price":97.0655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAND"},"quote":{"ms_of_day":55495125,"bid_size":574,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":492,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAND"},"ohlc":{"ms_of_day":55500115,"open":14.55,"high":15.89,"low":12.85,"close":14.4,"volume":883131,"count":15563,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAND"},"trade":{"ms_of_day":55500115,"sequence":41912778,"size":78,"condition":115,"price":14.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHX"},"quote":{"ms_of_day":55500115,"bid_size":100,"bid_exchange":29,"bid":24.7,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":24.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHX"},"ohlc":{"ms_of_day":55500115,"open":30.96,"high":33.18,"low":23.3,"close":24.7,"volume":12993126,"count":57330,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHX"},"trade":{"ms_of_day":55500115,"sequence":41912775,"size":100,"condition":95,"price":24.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55500106,"bid_size":125,"bid_exchange":29,"bid":569.76,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":569.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55500113,"open":561.44,"high":604.52,"low":500.94,"close":569.77,"volume":467994615,"count":3986479,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55500113,"sequence":41912771,"size":5,"condition":115,"price":569.7772,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHX"},"quote":{"ms_of_day":55500115,"bid_size":100,"bid_exchange":29,"bid":24.7,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":24.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHX"},"ohlc":{"ms_of_day":55500115,"open":30.96,"high":33.18,"low":23.3,"close":24.7,"volume":12993130,"count":57331,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHX"},"trade":{"ms_of_day":55500115,"sequence":41912776,"size":4,"condition":115,"price":24.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55500117,"bid_size":793,"bid_exchange":29,"bid":79.97,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":79.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55500117,"open":74.21,"high":81.08,"low":69.45,"close":79.98,"volume":27284744,"count":331160,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55500117,"sequence":41912781,"size":100,"condition":0,"price":79.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55500117,"bid_size":793,"bid_exchange":29,"bid":79.97,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":79.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55500117,"open":74.21,"high":81.08,"low":69.45,"close":79.98,"volume":27284756,"count":331161,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55500117,"sequence":41912782,"size":12,"condition":115,"price":79.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500117,"bid_size":735,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55500117,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947823527,"count":10741973,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55500117,"sequence":41912783,"size":20,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55476705,"bid_size":790,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55500117,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18117921,"count":130530,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55500117,"sequence":41912779,"size":118,"condition":0,"price":11.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500117,"bid_size":735,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55500117,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947823529,"count":10741974,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55500117,"sequence":41912784,"size":2,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500117,"bid_size":735,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55500117,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947823534,"count":10741975,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55500117,"sequence":41912785,"size":5,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500117,"bid_size":735,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55500117,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947823535,"count":10741976,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55500117,"sequence":41912786,"size":1,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55499784,"bid_size":2,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55500117,"open":181.3,"high":205.24,"low":177.11,"close":190.97,"volume":39228161,"count":532980,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55500117,"sequence":41912780,"size":1,"condition":115,"price":190.9741,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIA"},"quote":{"ms_of_day":55500117,"bid_size":30,"bid_exchange":29,"bid":424.39,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":424.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIA"},"ohlc":{"ms_of_day":55500117,"open":427.42,"high":431.6,"low":398.82,"close":424.4,"volume":10335567,"count":135932,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIA"},"trade":{"ms_of_day":55500117,"sequence":41912790,"size":30,"condition":115,"price":424.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55500117,"bid_size":43515,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":40.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55500117,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101515831,"count":549989,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55500117,"sequence":41912787,"size":300,"condition":95,"price":40.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55500117,"bid_size":41381,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":40.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55500117,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101517965,"count":549990,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55500117,"sequence":41912789,"size":2134,"condition":0,"price":40.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55500117,"bid_size":130,"bid_exchange":29,"bid":569.75,"bid_condition":0,"ask_size":621,"ask_exchange":29,"ask":569.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55500117,"open":561.44,"high":604.52,"low":500.94,"close":569.76,"volume":467994620,"count":3986480,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55500117,"sequence":41912791,"size":5,"condition":115,"price":569.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"quote":{"ms_of_day":55500117,"bid_size":4100,"bid_exchange":29,"bid":34.84,"bid_condition":0,"ask_size":14951,"ask_exchange":29,"ask":34.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"ohlc":{"ms_of_day":55500117,"open":35.05,"high":35.78,"low":34.4,"close":34.84,"volume":40177554,"count":90663,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"trade":{"ms_of_day":55500117,"sequence":41912788,"size":1400,"condition":95,"price":34.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55500117,"bid_size":130,"bid_exchange":29,"bid":569.75,"bid_condition":0,"ask_size":621,"ask_exchange":29,"ask":569.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55500117,"open":561.44,"high":604.52,"low":500.94,"close":569.76,"volume":467994720,"count":3986481,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55500117,"sequence":41912792,"size":100,"condition":0,"price":569.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPN"},"quote":{"ms_of_day":55495362,"bid_size":115,"bid_exchange":29,"bid":99.4,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":99.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPN"},"ohlc":{"ms_of_day":55500117,"open":102.54,"high":104.73,"low":93.42,"close":99.41,"volume":7302855,"count":112562,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPN"},"trade":{"ms_of_day":55500117,"sequence":41912801,"size":2,"condition":115,"price":99.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55500117,"bid_size":300,"bid_exchange":29,"bid":523.64,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":523.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55500117,"open":546.43,"high":562.43,"low":482.2,"close":523.66,"volume":36596957,"count":1629803,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55500117,"sequence":41912800,"size":1,"condition":115,"price":523.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"quote":{"ms_of_day":55500117,"bid_size":5,"bid_exchange":29,"bid":103.48,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":103.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"ohlc":{"ms_of_day":55500117,"open":103.12,"high":111.04,"low":95.34,"close":103.5,"volume":13796634,"count":168222,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"trade":{"ms_of_day":55500117,"sequence":41912793,"size":14,"condition":115,"price":103.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"quote":{"ms_of_day":55500117,"bid_size":5,"bid_exchange":29,"bid":103.48,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":103.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"ohlc":{"ms_of_day":55500117,"open":103.12,"high":111.04,"low":95.34,"close":103.49,"volume":13796734,"count":168223,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"trade":{"ms_of_day":55500117,"sequence":41912794,"size":100,"condition":0,"price":103.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55500117,"bid_size":41341,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":2305,"ask_exchange":29,"ask":40.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55500117,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101518005,"count":549991,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55500117,"sequence":41912802,"size":40,"condition":115,"price":40.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"quote":{"ms_of_day":55500117,"bid_size":5,"bid_exchange":29,"bid":103.48,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":103.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"ohlc":{"ms_of_day":55500117,"open":103.12,"high":111.04,"low":95.34,"close":103.49,"volume":13796834,"count":168224,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"trade":{"ms_of_day":55500117,"sequence":41912795,"size":100,"condition":0,"price":103.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"quote":{"ms_of_day":55500117,"bid_size":5,"bid_exchange":29,"bid":103.48,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":103.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"ohlc":{"ms_of_day":55500117,"open":103.12,"high":111.04,"low":95.34,"close":103.49,"volume":13796934,"count":168225,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"trade":{"ms_of_day":55500117,"sequence":41912796,"size":100,"condition":0,"price":103.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55500032,"bid_size":500,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":492,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55500117,"open":37.29,"high":39.56,"low":34.62,"close":35.25,"volume":31228804,"count":315254,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55500117,"sequence":41912803,"size":100,"condition":0,"price":35.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"quote":{"ms_of_day":55500117,"bid_size":5,"bid_exchange":29,"bid":103.48,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":103.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"ohlc":{"ms_of_day":55500117,"open":103.12,"high":111.04,"low":95.34,"close":103.49,"volume":13797034,"count":168226,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"trade":{"ms_of_day":55500117,"sequence":41912797,"size":100,"condition":0,"price":103.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55500117,"bid_size":40991,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":2305,"ask_exchange":29,"ask":40.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55500117,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101518355,"count":549992,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55500117,"sequence":41912804,"size":350,"condition":95,"price":40.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRT"},"quote":{"ms_of_day":55500117,"bid_size":1605,"bid_exchange":29,"bid":70.63,"bid_condition":0,"ask_size":455,"ask_exchange":29,"ask":70.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRT"},"ohlc":{"ms_of_day":55500117,"open":71.46,"high":72.75,"low":66.73,"close":70.64,"volume":18445539,"count":118585,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRT"},"trade":{"ms_of_day":55500117,"sequence":41912798,"size":100,"condition":95,"price":70.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRT"},"quote":{"ms_of_day":55500117,"bid_size":1605,"bid_exchange":29,"bid":70.63,"bid_condition":0,"ask_size":455,"ask_exchange":29,"ask":70.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRT"},"ohlc":{"ms_of_day":55500117,"open":71.46,"high":72.75,"low":66.73,"close":70.64,"volume":18445639,"count":118586,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRT"},"trade":{"ms_of_day":55500117,"sequence":41912799,"size":100,"condition":95,"price":70.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55500117,"bid_size":40641,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":3805,"ask_exchange":29,"ask":40.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55500117,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101518705,"count":549993,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55500117,"sequence":41912805,"size":350,"condition":95,"price":40.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"quote":{"ms_of_day":55492003,"bid_size":129,"bid_exchange":29,"bid":209.52,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":209.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"ohlc":{"ms_of_day":55500117,"open":230.06,"high":243.82,"low":204.4,"close":209.59,"volume":19889130,"count":250841,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"trade":{"ms_of_day":55500117,"sequence":41912806,"size":100,"condition":95,"price":209.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55476705,"bid_size":790,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55500117,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18117924,"count":130531,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55500117,"sequence":41912807,"size":3,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55500117,"bid_size":235,"bid_exchange":29,"bid":75.29,"bid_condition":0,"ask_size":693,"ask_exchange":29,"ask":75.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55500118,"open":75.91,"high":86.09,"low":72.69,"close":75.3,"volume":83288837,"count":672258,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55500118,"sequence":41912808,"size":100,"condition":0,"price":75.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55500118,"bid_size":371,"bid_exchange":29,"bid":55.78,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":55.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55500118,"open":54.8,"high":56.59,"low":52.15,"close":55.78,"volume":29611942,"count":212393,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55500118,"sequence":41912809,"size":129,"condition":95,"price":55.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55499001,"bid_size":120,"bid_exchange":29,"bid":89.41,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55500118,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23262867,"count":276532,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55500118,"sequence":41912810,"size":26,"condition":115,"price":89.415,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55499001,"bid_size":120,"bid_exchange":29,"bid":89.41,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55500118,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23262961,"count":276533,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55500118,"sequence":41912811,"size":94,"condition":115,"price":89.415,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55476705,"bid_size":790,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55500118,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18117927,"count":130532,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55500118,"sequence":41912812,"size":3,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGU"},"quote":{"ms_of_day":55500118,"bid_size":80,"bid_exchange":29,"bid":124.31,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":124.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGU"},"ohlc":{"ms_of_day":55500118,"open":122.99,"high":133.01,"low":121.67,"close":124.32,"volume":1500845,"count":6883,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGU"},"trade":{"ms_of_day":55500118,"sequence":41912820,"size":80,"condition":115,"price":124.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"quote":{"ms_of_day":55500005,"bid_size":218,"bid_exchange":29,"bid":50.59,"bid_condition":0,"ask_size":587,"ask_exchange":29,"ask":50.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"ohlc":{"ms_of_day":55500118,"open":49.47,"high":52.26,"low":48.04,"close":50.59,"volume":8101107,"count":71851,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"trade":{"ms_of_day":55500118,"sequence":41912821,"size":9,"condition":115,"price":50.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55500118,"bid_size":200,"bid_exchange":29,"bid":55.78,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":55.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55500118,"open":54.8,"high":56.59,"low":52.15,"close":55.78,"volume":29612004,"count":212394,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55500118,"sequence":41912813,"size":62,"condition":115,"price":55.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55500118,"bid_size":200,"bid_exchange":29,"bid":55.78,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":55.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55500118,"open":54.8,"high":56.59,"low":52.15,"close":55.78,"volume":29612007,"count":212395,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55500118,"sequence":41912814,"size":3,"condition":115,"price":55.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55500118,"bid_size":200,"bid_exchange":29,"bid":55.78,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":55.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55500118,"open":54.8,"high":56.59,"low":52.15,"close":55.78,"volume":29612010,"count":212396,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55500118,"sequence":41912815,"size":3,"condition":115,"price":55.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55500118,"bid_size":200,"bid_exchange":29,"bid":55.78,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":55.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55500118,"open":54.8,"high":56.59,"low":52.15,"close":55.78,"volume":29612013,"count":212397,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55500118,"sequence":41912816,"size":3,"condition":115,"price":55.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55500118,"bid_size":200,"bid_exchange":29,"bid":55.78,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":55.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55500118,"open":54.8,"high":56.59,"low":52.15,"close":55.78,"volume":29612113,"count":212398,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55500118,"sequence":41912817,"size":100,"condition":95,"price":55.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55500118,"bid_size":200,"bid_exchange":29,"bid":55.78,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":55.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55500118,"open":54.8,"high":56.59,"low":52.15,"close":55.78,"volume":29612213,"count":212399,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55500118,"sequence":41912818,"size":100,"condition":95,"price":55.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55500118,"bid_size":200,"bid_exchange":29,"bid":55.78,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":55.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55500118,"open":54.8,"high":56.59,"low":52.15,"close":55.78,"volume":29612313,"count":212400,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55500118,"sequence":41912819,"size":100,"condition":95,"price":55.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55500117,"bid_size":300,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":246,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55500118,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96551381,"count":849494,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55500118,"sequence":41912833,"size":150,"condition":0,"price":65.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55500117,"bid_size":300,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":246,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55500118,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96551681,"count":849495,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55500118,"sequence":41912835,"size":300,"condition":95,"price":65.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55500118,"bid_size":600,"bid_exchange":29,"bid":55.77,"bid_condition":0,"ask_size":456,"ask_exchange":29,"ask":55.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55500118,"open":54.8,"high":56.59,"low":52.15,"close":55.78,"volume":29612513,"count":212401,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55500118,"sequence":41912822,"size":200,"condition":0,"price":55.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55500118,"bid_size":600,"bid_exchange":29,"bid":55.77,"bid_condition":0,"ask_size":456,"ask_exchange":29,"ask":55.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55500118,"open":54.8,"high":56.59,"low":52.15,"close":55.78,"volume":29612613,"count":212402,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55500118,"sequence":41912823,"size":100,"condition":0,"price":55.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55500118,"bid_size":600,"bid_exchange":29,"bid":55.77,"bid_condition":0,"ask_size":456,"ask_exchange":29,"ask":55.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55500118,"open":54.8,"high":56.59,"low":52.15,"close":55.78,"volume":29612812,"count":212403,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55500118,"sequence":41912824,"size":199,"condition":0,"price":55.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55500118,"bid_size":600,"bid_exchange":29,"bid":55.77,"bid_condition":0,"ask_size":456,"ask_exchange":29,"ask":55.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55500118,"open":54.8,"high":56.59,"low":52.15,"close":55.78,"volume":29613064,"count":212404,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55500118,"sequence":41912825,"size":252,"condition":0,"price":55.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55500118,"bid_size":600,"bid_exchange":29,"bid":55.77,"bid_condition":0,"ask_size":456,"ask_exchange":29,"ask":55.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55500118,"open":54.8,"high":56.59,"low":52.15,"close":55.78,"volume":29613164,"count":212405,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55500118,"sequence":41912826,"size":100,"condition":0,"price":55.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55500118,"bid_size":600,"bid_exchange":29,"bid":55.77,"bid_condition":0,"ask_size":456,"ask_exchange":29,"ask":55.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55500118,"open":54.8,"high":56.59,"low":52.15,"close":55.78,"volume":29613183,"count":212406,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55500118,"sequence":41912827,"size":19,"condition":115,"price":55.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55500118,"bid_size":87,"bid_exchange":29,"bid":63.44,"bid_condition":0,"ask_size":7401,"ask_exchange":29,"ask":63.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55500118,"open":60.8,"high":67.73,"low":59.78,"close":63.44,"volume":248653287,"count":1137625,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55500118,"sequence":41912836,"size":1,"condition":115,"price":63.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55500118,"bid_size":87,"bid_exchange":29,"bid":63.44,"bid_condition":0,"ask_size":7401,"ask_exchange":29,"ask":63.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55500118,"open":60.8,"high":67.73,"low":59.78,"close":63.44,"volume":248653289,"count":1137626,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55500118,"sequence":41912837,"size":2,"condition":115,"price":63.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55500118,"bid_size":600,"bid_exchange":29,"bid":55.77,"bid_condition":0,"ask_size":456,"ask_exchange":29,"ask":55.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55500118,"open":54.8,"high":56.59,"low":52.15,"close":55.78,"volume":29613264,"count":212407,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55500118,"sequence":41912828,"size":81,"condition":115,"price":55.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55500118,"bid_size":87,"bid_exchange":29,"bid":63.44,"bid_condition":0,"ask_size":7401,"ask_exchange":29,"ask":63.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55500118,"open":60.8,"high":67.73,"low":59.78,"close":63.44,"volume":248653294,"count":1137627,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55500118,"sequence":41912838,"size":5,"condition":115,"price":63.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"quote":{"ms_of_day":55500118,"bid_size":140,"bid_exchange":29,"bid":199.46,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":199.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"ohlc":{"ms_of_day":55500118,"open":204.42,"high":212.24,"low":192.82,"close":199.47,"volume":6673270,"count":136651,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"trade":{"ms_of_day":55500118,"sequence":41912839,"size":112,"condition":95,"price":199.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55500118,"bid_size":87,"bid_exchange":29,"bid":63.44,"bid_condition":0,"ask_size":7401,"ask_exchange":29,"ask":63.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55500118,"open":60.8,"high":67.73,"low":59.78,"close":63.44,"volume":248653302,"count":1137628,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55500118,"sequence":41912840,"size":8,"condition":115,"price":63.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55500118,"bid_size":86,"bid_exchange":29,"bid":89.41,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55500118,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23263067,"count":276534,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55500118,"sequence":41912829,"size":106,"condition":0,"price":89.415,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55500118,"bid_size":86,"bid_exchange":29,"bid":89.41,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55500118,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23263081,"count":276535,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55500118,"sequence":41912830,"size":14,"condition":115,"price":89.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55500118,"bid_size":280,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":246,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55500118,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96551701,"count":849496,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55500118,"sequence":41912841,"size":20,"condition":115,"price":65.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55500118,"bid_size":354,"bid_exchange":29,"bid":89.4,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55500118,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23263167,"count":276536,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55500118,"sequence":41912831,"size":86,"condition":115,"price":89.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55500118,"bid_size":354,"bid_exchange":29,"bid":89.4,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55500118,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23263181,"count":276537,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55500118,"sequence":41912832,"size":14,"condition":115,"price":89.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55500118,"bid_size":225,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":396,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55500118,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96551756,"count":849497,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55500118,"sequence":41912843,"size":55,"condition":115,"price":65.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500118,"bid_size":101,"bid_exchange":29,"bid":173.45,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500118,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175716367,"count":1514954,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500118,"sequence":41912846,"size":97,"condition":115,"price":173.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500118,"bid_size":101,"bid_exchange":29,"bid":173.45,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500118,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175716417,"count":1514955,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500118,"sequence":41912847,"size":50,"condition":115,"price":173.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55500118,"bid_size":830,"bid_exchange":29,"bid":484.52,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":484.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55500118,"open":474.23,"high":526.08,"low":451.49,"close":484.54,"volume":155952772,"count":1529452,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55500118,"sequence":41912834,"size":5,"condition":115,"price":484.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500118,"bid_size":101,"bid_exchange":29,"bid":173.45,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500118,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175716441,"count":1514956,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500118,"sequence":41912848,"size":24,"condition":115,"price":173.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500118,"bid_size":101,"bid_exchange":29,"bid":173.45,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500118,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175716517,"count":1514957,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500118,"sequence":41912850,"size":76,"condition":115,"price":173.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55500118,"bid_size":225,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":396,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55500118,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96552056,"count":849498,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55500118,"sequence":41912844,"size":300,"condition":95,"price":65.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500118,"bid_size":101,"bid_exchange":29,"bid":173.45,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500118,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175716617,"count":1514958,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500118,"sequence":41912851,"size":100,"condition":95,"price":173.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55500118,"bid_size":6000,"bid_exchange":29,"bid":63.43,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":63.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55500118,"open":60.8,"high":67.73,"low":59.78,"close":63.44,"volume":248653389,"count":1137629,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55500118,"sequence":41912845,"size":87,"condition":115,"price":63.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"quote":{"ms_of_day":55500118,"bid_size":11500,"bid_exchange":29,"bid":67.22,"bid_condition":0,"ask_size":15700,"ask_exchange":29,"ask":67.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"ohlc":{"ms_of_day":55500118,"open":68.85,"high":71.74,"low":64.88,"close":67.22,"volume":44034699,"count":232237,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"trade":{"ms_of_day":55500118,"sequence":41912849,"size":170,"condition":0,"price":67.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRM"},"quote":{"ms_of_day":55485435,"bid_size":330,"bid_exchange":29,"bid":85.92,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":86.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRM"},"ohlc":{"ms_of_day":55500118,"open":90.59,"high":93.0,"low":83.83,"close":85.97,"volume":8840903,"count":163788,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRM"},"trade":{"ms_of_day":55500118,"sequence":41912853,"size":100,"condition":0,"price":85.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55500119,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18117934,"count":130533,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55500119,"sequence":41912855,"size":7,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55500119,"bid_size":267,"bid_exchange":29,"bid":62.59,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":62.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55500119,"open":64.11,"high":66.99,"low":61.12,"close":62.59,"volume":18187483,"count":215569,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55500119,"sequence":41912856,"size":33,"condition":115,"price":62.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMS"},"quote":{"ms_of_day":55494994,"bid_size":174,"bid_exchange":29,"bid":111.23,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":111.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMS"},"ohlc":{"ms_of_day":55500118,"open":112.28,"high":115.0,"low":101.87,"close":111.11,"volume":1745908,"count":49739,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMS"},"trade":{"ms_of_day":55500118,"sequence":41912852,"size":3,"condition":115,"price":111.1137,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHB"},"quote":{"ms_of_day":55500053,"bid_size":250,"bid_exchange":29,"bid":99.24,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":99.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHB"},"ohlc":{"ms_of_day":55500119,"open":98.5,"high":103.75,"low":96.5,"close":99.25,"volume":3493281,"count":40014,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHB"},"trade":{"ms_of_day":55500119,"sequence":41912857,"size":100,"condition":0,"price":99.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55499316,"bid_size":53,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":950,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500119,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33208034,"count":402664,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500119,"sequence":41912863,"size":9,"condition":115,"price":68.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"quote":{"ms_of_day":55495251,"bid_size":245,"bid_exchange":29,"bid":37.57,"bid_condition":0,"ask_size":788,"ask_exchange":29,"ask":37.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"ohlc":{"ms_of_day":55500119,"open":35.83,"high":37.87,"low":34.01,"close":37.57,"volume":7219134,"count":83557,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"trade":{"ms_of_day":55500119,"sequence":41912859,"size":100,"condition":0,"price":37.575,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKK"},"quote":{"ms_of_day":55500118,"bid_size":270,"bid_exchange":29,"bid":51.49,"bid_condition":0,"ask_size":779,"ask_exchange":29,"ask":51.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKK"},"ohlc":{"ms_of_day":55500118,"open":51.77,"high":54.35,"low":47.08,"close":51.49,"volume":23192337,"count":161544,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKK"},"trade":{"ms_of_day":55500118,"sequence":41912842,"size":25,"condition":115,"price":51.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"quote":{"ms_of_day":55496454,"bid_size":158,"bid_exchange":29,"bid":213.88,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":214.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"ohlc":{"ms_of_day":55500119,"open":218.55,"high":223.89,"low":207.41,"close":213.96,"volume":1548903,"count":45386,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"trade":{"ms_of_day":55500119,"sequence":41912858,"size":4,"condition":115,"price":213.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500119,"bid_size":1757,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":720,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55500118,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947823540,"count":10741977,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55500118,"sequence":41912854,"size":5,"condition":115,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55500119,"bid_size":161,"bid_exchange":29,"bid":32.23,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":32.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55500119,"open":31.04,"high":35.63,"low":29.29,"close":32.24,"volume":63529645,"count":467712,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55500119,"sequence":41912860,"size":11,"condition":115,"price":32.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55500119,"bid_size":161,"bid_exchange":29,"bid":32.23,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":32.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55500119,"open":31.04,"high":35.63,"low":29.29,"close":32.24,"volume":63529657,"count":467713,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55500119,"sequence":41912861,"size":12,"condition":115,"price":32.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55500119,"bid_size":120,"bid_exchange":29,"bid":62.56,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":62.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55500119,"open":64.11,"high":66.99,"low":61.12,"close":62.59,"volume":18187750,"count":215570,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55500119,"sequence":41912865,"size":267,"condition":95,"price":62.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55500119,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18117972,"count":130534,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55500119,"sequence":41912866,"size":38,"condition":115,"price":11.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55500119,"bid_size":125,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":396,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55500119,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96552156,"count":849499,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55500119,"sequence":41912870,"size":100,"condition":0,"price":65.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"quote":{"ms_of_day":55492003,"bid_size":129,"bid_exchange":29,"bid":209.52,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":209.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"ohlc":{"ms_of_day":55500119,"open":230.06,"high":243.82,"low":204.4,"close":209.59,"volume":19889150,"count":250842,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"trade":{"ms_of_day":55500119,"sequence":41912862,"size":20,"condition":96,"price":209.5911,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55500119,"bid_size":2855,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":2804,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55500119,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97842872,"count":309330,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55500119,"sequence":41912868,"size":53,"condition":96,"price":23.7039,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55500119,"bid_size":203,"bid_exchange":29,"bid":43.06,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":43.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55500119,"open":51.3,"high":62.51,"low":38.0,"close":43.07,"volume":32100244,"count":300246,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55500119,"sequence":41912873,"size":13,"condition":115,"price":43.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKK"},"quote":{"ms_of_day":55500119,"bid_size":370,"bid_exchange":29,"bid":51.49,"bid_condition":0,"ask_size":879,"ask_exchange":29,"ask":51.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKK"},"ohlc":{"ms_of_day":55500119,"open":51.77,"high":54.35,"low":47.08,"close":51.49,"volume":23192412,"count":161545,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKK"},"trade":{"ms_of_day":55500119,"sequence":41912864,"size":75,"condition":115,"price":51.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55497561,"bid_size":301,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500119,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64154978,"count":984507,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500119,"sequence":41912875,"size":100,"condition":0,"price":168.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"quote":{"ms_of_day":55500119,"bid_size":118,"bid_exchange":29,"bid":118.18,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":118.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"ohlc":{"ms_of_day":55500119,"open":115.32,"high":129.54,"low":105.28,"close":118.21,"volume":17811072,"count":202027,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"trade":{"ms_of_day":55500119,"sequence":41912879,"size":1,"condition":115,"price":118.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500119,"bid_size":1757,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":112.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55500119,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947823640,"count":10741978,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55500119,"sequence":41912867,"size":100,"condition":0,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"quote":{"ms_of_day":55500118,"bid_size":28,"bid_exchange":29,"bid":219.23,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":219.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"ohlc":{"ms_of_day":55500119,"open":214.54,"high":253.25,"low":210.42,"close":219.25,"volume":16211678,"count":190495,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"trade":{"ms_of_day":55500119,"sequence":41912882,"size":100,"condition":95,"price":219.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55500119,"bid_size":101,"bid_exchange":29,"bid":62.56,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":62.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55500119,"open":64.11,"high":66.99,"low":61.12,"close":62.59,"volume":18188050,"count":215571,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55500119,"sequence":41912876,"size":300,"condition":95,"price":62.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55500119,"bid_size":101,"bid_exchange":29,"bid":62.56,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":62.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55500119,"open":64.11,"high":66.99,"low":61.12,"close":62.59,"volume":18188075,"count":215572,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55500119,"sequence":41912877,"size":25,"condition":115,"price":62.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55500119,"bid_size":101,"bid_exchange":29,"bid":62.56,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":62.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55500119,"open":64.11,"high":66.99,"low":61.12,"close":62.59,"volume":18188342,"count":215573,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55500119,"sequence":41912878,"size":267,"condition":95,"price":62.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55500119,"bid_size":101,"bid_exchange":29,"bid":62.56,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":62.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55500119,"open":64.11,"high":66.99,"low":61.12,"close":62.59,"volume":18188350,"count":215574,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55500119,"sequence":41912880,"size":8,"condition":115,"price":62.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55500119,"bid_size":500,"bid_exchange":29,"bid":55.77,"bid_condition":0,"ask_size":462,"ask_exchange":29,"ask":55.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55500119,"open":54.8,"high":56.59,"low":52.15,"close":55.78,"volume":29613286,"count":212408,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55500119,"sequence":41912881,"size":22,"condition":96,"price":55.7801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"quote":{"ms_of_day":55500118,"bid_size":14200,"bid_exchange":29,"bid":83.31,"bid_condition":0,"ask_size":11400,"ask_exchange":29,"ask":83.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"ohlc":{"ms_of_day":55500119,"open":82.46,"high":86.86,"low":79.24,"close":83.31,"volume":55261143,"count":191015,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"trade":{"ms_of_day":55500119,"sequence":41912869,"size":100,"condition":0,"price":83.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"quote":{"ms_of_day":55500118,"bid_size":4370,"bid_exchange":29,"bid":52.21,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":52.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"ohlc":{"ms_of_day":55500119,"open":53.0,"high":53.11,"low":50.63,"close":52.21,"volume":5002908,"count":17394,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"trade":{"ms_of_day":55500119,"sequence":41912871,"size":6,"condition":115,"price":52.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"quote":{"ms_of_day":55500106,"bid_size":2800,"bid_exchange":29,"bid":55.25,"bid_condition":0,"ask_size":1900,"ask_exchange":29,"ask":55.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"ohlc":{"ms_of_day":55500119,"open":54.1,"high":57.47,"low":53.6,"close":55.265,"volume":4584357,"count":19466,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"trade":{"ms_of_day":55500119,"sequence":41912872,"size":84,"condition":115,"price":55.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"quote":{"ms_of_day":55500119,"bid_size":3920,"bid_exchange":29,"bid":41.63,"bid_condition":0,"ask_size":7600,"ask_exchange":29,"ask":41.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"ohlc":{"ms_of_day":55500119,"open":43.03,"high":44.63,"low":40.66,"close":41.64,"volume":8318779,"count":58944,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"trade":{"ms_of_day":55500119,"sequence":41912874,"size":300,"condition":0,"price":41.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55500119,"bid_size":500,"bid_exchange":29,"bid":55.77,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":55.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55500120,"open":54.8,"high":56.59,"low":52.15,"close":55.78,"volume":29613306,"count":212409,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55500120,"sequence":41912883,"size":20,"condition":96,"price":55.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVS"},"quote":{"ms_of_day":55500120,"bid_size":4800,"bid_exchange":29,"bid":22.32,"bid_condition":0,"ask_size":2800,"ask_exchange":29,"ask":22.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVS"},"ohlc":{"ms_of_day":55500120,"open":19.61,"high":23.01,"low":18.0,"close":22.33,"volume":563290,"count":2697,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVS"},"trade":{"ms_of_day":55500120,"sequence":41912884,"size":100,"condition":95,"price":22.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"quote":{"ms_of_day":55484275,"bid_size":201,"bid_exchange":29,"bid":0.1688,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"ohlc":{"ms_of_day":55500120,"open":0.27,"high":0.27,"low":0.156,"close":0.1694,"volume":10104453,"count":32661,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"trade":{"ms_of_day":55500120,"sequence":41912885,"size":1,"condition":115,"price":0.1694,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"quote":{"ms_of_day":55499580,"bid_size":13340,"bid_exchange":29,"bid":2.99,"bid_condition":0,"ask_size":21560,"ask_exchange":29,"ask":3.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"ohlc":{"ms_of_day":55500120,"open":2.89,"high":3.08,"low":2.74,"close":2.996,"volume":43125159,"count":53530,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"trade":{"ms_of_day":55500120,"sequence":41912888,"size":100,"condition":4,"price":2.9962,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55500051,"bid_size":63,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55500120,"open":19.78,"high":23.349,"low":19.23,"close":21.485,"volume":10995275,"count":95252,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55500120,"sequence":41912889,"size":100,"condition":0,"price":21.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55500051,"bid_size":63,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55500120,"open":19.78,"high":23.349,"low":19.23,"close":21.485,"volume":10995375,"count":95253,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55500120,"sequence":41912899,"size":100,"condition":0,"price":21.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"quote":{"ms_of_day":55500120,"bid_size":121,"bid_exchange":29,"bid":113.06,"bid_condition":0,"ask_size":474,"ask_exchange":29,"ask":113.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"ohlc":{"ms_of_day":55500120,"open":120.11,"high":129.26,"low":107.45,"close":113.07,"volume":22186431,"count":281144,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"trade":{"ms_of_day":55500120,"sequence":41912887,"size":23,"condition":115,"price":113.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"quote":{"ms_of_day":55500120,"bid_size":100,"bid_exchange":29,"bid":219.23,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":219.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"ohlc":{"ms_of_day":55500120,"open":214.54,"high":253.25,"low":210.42,"close":219.25,"volume":16211778,"count":190496,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"trade":{"ms_of_day":55500120,"sequence":41912895,"size":100,"condition":0,"price":219.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55500120,"bid_size":2792,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":4804,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55500120,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97842905,"count":309331,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55500120,"sequence":41912886,"size":33,"condition":115,"price":23.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"quote":{"ms_of_day":55500121,"bid_size":335,"bid_exchange":29,"bid":7.84,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":7.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"ohlc":{"ms_of_day":55500121,"open":9.95,"high":10.1,"low":7.75,"close":7.84,"volume":13154439,"count":71660,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"trade":{"ms_of_day":55500121,"sequence":41912915,"size":66,"condition":115,"price":7.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"quote":{"ms_of_day":55500120,"bid_size":972,"bid_exchange":29,"bid":28.83,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":28.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"ohlc":{"ms_of_day":55500120,"open":28.97,"high":30.386,"low":27.78,"close":28.84,"volume":32008959,"count":131650,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"trade":{"ms_of_day":55500120,"sequence":41912890,"size":39,"condition":115,"price":28.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"quote":{"ms_of_day":55500121,"bid_size":335,"bid_exchange":29,"bid":7.84,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":7.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"ohlc":{"ms_of_day":55500121,"open":9.95,"high":10.1,"low":7.75,"close":7.84,"volume":13154454,"count":71661,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"trade":{"ms_of_day":55500121,"sequence":41912916,"size":15,"condition":115,"price":7.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"quote":{"ms_of_day":55500120,"bid_size":2900,"bid_exchange":29,"bid":67.22,"bid_condition":0,"ask_size":15850,"ask_exchange":29,"ask":67.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"ohlc":{"ms_of_day":55500120,"open":68.85,"high":71.74,"low":64.88,"close":67.22,"volume":44034799,"count":232238,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"trade":{"ms_of_day":55500120,"sequence":41912901,"size":100,"condition":0,"price":67.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"quote":{"ms_of_day":55500121,"bid_size":335,"bid_exchange":29,"bid":7.84,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":7.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"ohlc":{"ms_of_day":55500121,"open":9.95,"high":10.1,"low":7.75,"close":7.84,"volume":13154459,"count":71662,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"trade":{"ms_of_day":55500121,"sequence":41912917,"size":5,"condition":115,"price":7.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"quote":{"ms_of_day":55500120,"bid_size":972,"bid_exchange":29,"bid":28.83,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":28.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"ohlc":{"ms_of_day":55500120,"open":28.97,"high":30.386,"low":27.78,"close":28.84,"volume":32008965,"count":131651,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"trade":{"ms_of_day":55500120,"sequence":41912891,"size":6,"condition":115,"price":28.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"quote":{"ms_of_day":55500121,"bid_size":335,"bid_exchange":29,"bid":7.84,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":7.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"ohlc":{"ms_of_day":55500121,"open":9.95,"high":10.1,"low":7.75,"close":7.84,"volume":13154559,"count":71663,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"trade":{"ms_of_day":55500121,"sequence":41912918,"size":100,"condition":0,"price":7.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55499316,"bid_size":53,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":950,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500120,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33208134,"count":402665,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500120,"sequence":41912902,"size":100,"condition":0,"price":68.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"quote":{"ms_of_day":55500121,"bid_size":335,"bid_exchange":29,"bid":7.84,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":7.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"ohlc":{"ms_of_day":55500121,"open":9.95,"high":10.1,"low":7.75,"close":7.84,"volume":13154565,"count":71664,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"trade":{"ms_of_day":55500121,"sequence":41912919,"size":6,"condition":115,"price":7.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"quote":{"ms_of_day":55500121,"bid_size":335,"bid_exchange":29,"bid":7.84,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":7.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"ohlc":{"ms_of_day":55500121,"open":9.95,"high":10.1,"low":7.75,"close":7.84,"volume":13154630,"count":71665,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"trade":{"ms_of_day":55500121,"sequence":41912920,"size":65,"condition":115,"price":7.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWJ"},"quote":{"ms_of_day":55500099,"bid_size":1409,"bid_exchange":29,"bid":70.68,"bid_condition":0,"ask_size":3100,"ask_exchange":29,"ask":70.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWJ"},"ohlc":{"ms_of_day":55500120,"open":68.81,"high":73.21,"low":65.98,"close":70.68,"volume":15617685,"count":90260,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWJ"},"trade":{"ms_of_day":55500120,"sequence":41912896,"size":200,"condition":0,"price":70.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"quote":{"ms_of_day":55500121,"bid_size":187,"bid_exchange":29,"bid":7.84,"bid_condition":0,"ask_size":705,"ask_exchange":29,"ask":7.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"ohlc":{"ms_of_day":55500121,"open":9.95,"high":10.1,"low":7.75,"close":7.84,"volume":13154778,"count":71666,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"trade":{"ms_of_day":55500121,"sequence":41912922,"size":148,"condition":95,"price":7.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"quote":{"ms_of_day":55500120,"bid_size":3,"bid_exchange":29,"bid":112.97,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":113.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"ohlc":{"ms_of_day":55500120,"open":120.11,"high":129.26,"low":107.45,"close":113.06,"volume":22186531,"count":281145,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"trade":{"ms_of_day":55500120,"sequence":41912892,"size":100,"condition":0,"price":113.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55500120,"bid_size":203,"bid_exchange":29,"bid":43.06,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":43.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55500121,"open":51.3,"high":62.51,"low":38.0,"close":43.07,"volume":32100344,"count":300247,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55500121,"sequence":41912904,"size":100,"condition":95,"price":43.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"quote":{"ms_of_day":55500118,"bid_size":70,"bid_exchange":29,"bid":175.1,"bid_condition":0,"ask_size":2070,"ask_exchange":29,"ask":175.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"ohlc":{"ms_of_day":55500120,"open":180.37,"high":182.84,"low":170.1,"close":175.1,"volume":23533740,"count":194678,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"trade":{"ms_of_day":55500120,"sequence":41912897,"size":70,"condition":115,"price":175.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"quote":{"ms_of_day":55500120,"bid_size":3,"bid_exchange":29,"bid":112.97,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":113.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"ohlc":{"ms_of_day":55500120,"open":120.11,"high":129.26,"low":107.45,"close":113.06,"volume":22186546,"count":281146,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"trade":{"ms_of_day":55500120,"sequence":41912893,"size":15,"condition":115,"price":113.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRM"},"quote":{"ms_of_day":55485435,"bid_size":330,"bid_exchange":29,"bid":85.92,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":86.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRM"},"ohlc":{"ms_of_day":55500121,"open":90.59,"high":93.0,"low":83.83,"close":85.97,"volume":8840925,"count":163789,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRM"},"trade":{"ms_of_day":55500121,"sequence":41912905,"size":22,"condition":96,"price":85.979,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"quote":{"ms_of_day":55500120,"bid_size":3,"bid_exchange":29,"bid":112.97,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":113.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"ohlc":{"ms_of_day":55500120,"open":120.11,"high":129.26,"low":107.45,"close":113.06,"volume":22186552,"count":281147,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"trade":{"ms_of_day":55500120,"sequence":41912894,"size":6,"condition":115,"price":113.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500120,"bid_size":101,"bid_exchange":29,"bid":173.45,"bid_condition":0,"ask_size":252,"ask_exchange":29,"ask":173.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500120,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175716717,"count":1514959,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500120,"sequence":41912903,"size":100,"condition":95,"price":173.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELS"},"quote":{"ms_of_day":55490488,"bid_size":100,"bid_exchange":29,"bid":65.83,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":65.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELS"},"ohlc":{"ms_of_day":55500121,"open":70.15,"high":70.72,"low":65.13,"close":65.86,"volume":5167358,"count":66738,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELS"},"trade":{"ms_of_day":55500121,"sequence":41912906,"size":25,"condition":115,"price":65.865,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"quote":{"ms_of_day":55499754,"bid_size":200,"bid_exchange":29,"bid":110.11,"bid_condition":0,"ask_size":397,"ask_exchange":29,"ask":110.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"ohlc":{"ms_of_day":55500121,"open":98.04,"high":112.0,"low":96.0,"close":110.13,"volume":16538370,"count":169143,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"trade":{"ms_of_day":55500121,"sequence":41912927,"size":2,"condition":115,"price":110.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"quote":{"ms_of_day":55488687,"bid_size":200,"bid_exchange":29,"bid":214.45,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":214.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"ohlc":{"ms_of_day":55500120,"open":207.7,"high":219.99,"low":202.0,"close":214.59,"volume":10125772,"count":189578,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"trade":{"ms_of_day":55500120,"sequence":41912898,"size":5,"condition":115,"price":214.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55500119,"bid_size":354,"bid_exchange":29,"bid":89.4,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":89.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55500120,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23263292,"count":276538,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55500120,"sequence":41912900,"size":111,"condition":0,"price":89.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"quote":{"ms_of_day":55493000,"bid_size":400,"bid_exchange":29,"bid":179.5,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":179.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"ohlc":{"ms_of_day":55500121,"open":201.64,"high":204.62,"low":163.02,"close":179.51,"volume":12142421,"count":236716,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"trade":{"ms_of_day":55500121,"sequence":41912924,"size":30,"condition":115,"price":179.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"quote":{"ms_of_day":55500120,"bid_size":118,"bid_exchange":29,"bid":118.18,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":118.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"ohlc":{"ms_of_day":55500121,"open":115.32,"high":129.54,"low":105.28,"close":118.21,"volume":17811092,"count":202028,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"trade":{"ms_of_day":55500121,"sequence":41912926,"size":20,"condition":115,"price":118.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"quote":{"ms_of_day":55500122,"bid_size":352,"bid_exchange":29,"bid":43.46,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":43.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"ohlc":{"ms_of_day":55500122,"open":38.13,"high":43.97,"low":37.58,"close":43.48,"volume":4192292,"count":67103,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"trade":{"ms_of_day":55500122,"sequence":41912940,"size":22,"condition":115,"price":43.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"quote":{"ms_of_day":55500122,"bid_size":352,"bid_exchange":29,"bid":43.46,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":43.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"ohlc":{"ms_of_day":55500122,"open":38.13,"high":43.97,"low":37.58,"close":43.48,"volume":4192492,"count":67104,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"trade":{"ms_of_day":55500122,"sequence":41912941,"size":200,"condition":95,"price":43.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"quote":{"ms_of_day":55500122,"bid_size":352,"bid_exchange":29,"bid":43.46,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":43.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"ohlc":{"ms_of_day":55500122,"open":38.13,"high":43.97,"low":37.58,"close":43.48,"volume":4192503,"count":67105,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"trade":{"ms_of_day":55500122,"sequence":41912942,"size":11,"condition":115,"price":43.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"quote":{"ms_of_day":55500121,"bid_size":7700,"bid_exchange":29,"bid":83.31,"bid_condition":0,"ask_size":13600,"ask_exchange":29,"ask":83.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"ohlc":{"ms_of_day":55500122,"open":82.46,"high":86.86,"low":79.24,"close":83.31,"volume":55261243,"count":191016,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"trade":{"ms_of_day":55500122,"sequence":41912943,"size":100,"condition":0,"price":83.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55500120,"bid_size":2392,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":4804,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55500121,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97843005,"count":309332,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55500121,"sequence":41912923,"size":100,"condition":0,"price":23.705,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BX"},"quote":{"ms_of_day":55481828,"bid_size":23,"bid_exchange":29,"bid":145.15,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":145.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BX"},"ohlc":{"ms_of_day":55500122,"open":151.46,"high":159.75,"low":139.06,"close":145.17,"volume":10996860,"count":177334,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BX"},"trade":{"ms_of_day":55500122,"sequence":41912945,"size":25,"condition":96,"price":145.1788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"quote":{"ms_of_day":55500121,"bid_size":401,"bid_exchange":29,"bid":36.97,"bid_condition":0,"ask_size":1215,"ask_exchange":29,"ask":36.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"ohlc":{"ms_of_day":55500121,"open":36.1,"high":37.49,"low":33.83,"close":36.98,"volume":9675410,"count":91726,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"trade":{"ms_of_day":55500121,"sequence":41912932,"size":32,"condition":115,"price":36.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"quote":{"ms_of_day":55500121,"bid_size":401,"bid_exchange":29,"bid":36.97,"bid_condition":0,"ask_size":1215,"ask_exchange":29,"ask":36.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"ohlc":{"ms_of_day":55500121,"open":36.1,"high":37.49,"low":33.83,"close":36.98,"volume":9675510,"count":91727,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"trade":{"ms_of_day":55500121,"sequence":41912933,"size":100,"condition":95,"price":36.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"quote":{"ms_of_day":55500121,"bid_size":3,"bid_exchange":29,"bid":112.97,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":113.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"ohlc":{"ms_of_day":55500121,"open":120.11,"high":129.26,"low":107.45,"close":113.06,"volume":22186557,"count":281148,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"trade":{"ms_of_day":55500121,"sequence":41912907,"size":5,"condition":115,"price":113.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"quote":{"ms_of_day":55500121,"bid_size":401,"bid_exchange":29,"bid":36.97,"bid_condition":0,"ask_size":1215,"ask_exchange":29,"ask":36.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"ohlc":{"ms_of_day":55500121,"open":36.1,"high":37.49,"low":33.83,"close":36.98,"volume":9675610,"count":91728,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"trade":{"ms_of_day":55500121,"sequence":41912934,"size":100,"condition":95,"price":36.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55500122,"bid_size":400,"bid_exchange":29,"bid":49.49,"bid_condition":0,"ask_size":658,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55500122,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16382214,"count":198789,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55500122,"sequence":41912947,"size":100,"condition":95,"price":49.505,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"quote":{"ms_of_day":55500121,"bid_size":3,"bid_exchange":29,"bid":112.97,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":113.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"ohlc":{"ms_of_day":55500121,"open":120.11,"high":129.26,"low":107.45,"close":113.06,"volume":22186562,"count":281149,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"trade":{"ms_of_day":55500121,"sequence":41912908,"size":5,"condition":115,"price":113.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"quote":{"ms_of_day":55500121,"bid_size":401,"bid_exchange":29,"bid":36.97,"bid_condition":0,"ask_size":1215,"ask_exchange":29,"ask":36.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"ohlc":{"ms_of_day":55500121,"open":36.1,"high":37.49,"low":33.83,"close":36.98,"volume":9675638,"count":91729,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"trade":{"ms_of_day":55500121,"sequence":41912935,"size":28,"condition":115,"price":36.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55500122,"bid_size":400,"bid_exchange":29,"bid":49.49,"bid_condition":0,"ask_size":658,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55500122,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16382242,"count":198790,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55500122,"sequence":41912948,"size":28,"condition":115,"price":49.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"quote":{"ms_of_day":55500121,"bid_size":3,"bid_exchange":29,"bid":112.97,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":113.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"ohlc":{"ms_of_day":55500121,"open":120.11,"high":129.26,"low":107.45,"close":113.06,"volume":22186563,"count":281150,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"trade":{"ms_of_day":55500121,"sequence":41912909,"size":1,"condition":115,"price":113.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"quote":{"ms_of_day":55500121,"bid_size":401,"bid_exchange":29,"bid":36.97,"bid_condition":0,"ask_size":1215,"ask_exchange":29,"ask":36.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"ohlc":{"ms_of_day":55500121,"open":36.1,"high":37.49,"low":33.83,"close":36.98,"volume":9675838,"count":91730,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"trade":{"ms_of_day":55500121,"sequence":41912936,"size":200,"condition":95,"price":36.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55500122,"bid_size":400,"bid_exchange":29,"bid":49.49,"bid_condition":0,"ask_size":658,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55500122,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16382256,"count":198791,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55500122,"sequence":41912949,"size":14,"condition":115,"price":49.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"quote":{"ms_of_day":55500121,"bid_size":3,"bid_exchange":29,"bid":112.97,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":113.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"ohlc":{"ms_of_day":55500121,"open":120.11,"high":129.26,"low":107.45,"close":113.05,"volume":22186567,"count":281151,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"trade":{"ms_of_day":55500121,"sequence":41912910,"size":4,"condition":115,"price":113.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"quote":{"ms_of_day":55500102,"bid_size":950,"bid_exchange":29,"bid":28.26,"bid_condition":0,"ask_size":814,"ask_exchange":29,"ask":28.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"ohlc":{"ms_of_day":55500121,"open":26.09,"high":29.13,"low":24.715,"close":28.265,"volume":33361720,"count":235402,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"trade":{"ms_of_day":55500121,"sequence":41912930,"size":100,"condition":0,"price":28.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55500122,"bid_size":400,"bid_exchange":29,"bid":49.49,"bid_condition":0,"ask_size":658,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55500122,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16382267,"count":198792,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55500122,"sequence":41912950,"size":11,"condition":115,"price":49.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"quote":{"ms_of_day":55500121,"bid_size":401,"bid_exchange":29,"bid":36.97,"bid_condition":0,"ask_size":1215,"ask_exchange":29,"ask":36.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"ohlc":{"ms_of_day":55500121,"open":36.1,"high":37.49,"low":33.83,"close":36.98,"volume":9675843,"count":91731,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"trade":{"ms_of_day":55500121,"sequence":41912937,"size":5,"condition":115,"price":36.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"quote":{"ms_of_day":55500121,"bid_size":3,"bid_exchange":29,"bid":112.97,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":113.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"ohlc":{"ms_of_day":55500121,"open":120.11,"high":129.26,"low":107.45,"close":113.05,"volume":22186568,"count":281152,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"trade":{"ms_of_day":55500121,"sequence":41912911,"size":1,"condition":115,"price":113.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55500122,"bid_size":400,"bid_exchange":29,"bid":49.49,"bid_condition":0,"ask_size":658,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55500122,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16382281,"count":198793,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55500122,"sequence":41912951,"size":14,"condition":115,"price":49.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"quote":{"ms_of_day":55500121,"bid_size":401,"bid_exchange":29,"bid":36.97,"bid_condition":0,"ask_size":1215,"ask_exchange":29,"ask":36.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"ohlc":{"ms_of_day":55500121,"open":36.1,"high":37.49,"low":33.83,"close":36.98,"volume":9675847,"count":91732,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"trade":{"ms_of_day":55500121,"sequence":41912938,"size":4,"condition":115,"price":36.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"quote":{"ms_of_day":55500121,"bid_size":3,"bid_exchange":29,"bid":112.97,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":113.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"ohlc":{"ms_of_day":55500121,"open":120.11,"high":129.26,"low":107.45,"close":113.05,"volume":22186572,"count":281153,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"trade":{"ms_of_day":55500121,"sequence":41912912,"size":4,"condition":115,"price":113.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"quote":{"ms_of_day":55500121,"bid_size":3,"bid_exchange":29,"bid":112.97,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":113.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"ohlc":{"ms_of_day":55500121,"open":120.11,"high":129.26,"low":107.45,"close":113.05,"volume":22186577,"count":281154,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"trade":{"ms_of_day":55500121,"sequence":41912913,"size":5,"condition":115,"price":113.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55499784,"bid_size":2,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55500121,"open":181.3,"high":205.24,"low":177.11,"close":190.84,"volume":39228168,"count":532981,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55500121,"sequence":41912914,"size":7,"condition":115,"price":190.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55500122,"bid_size":350,"bid_exchange":29,"bid":49.49,"bid_condition":0,"ask_size":995,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55500122,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16382367,"count":198794,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55500122,"sequence":41912952,"size":86,"condition":115,"price":49.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55500122,"bid_size":350,"bid_exchange":29,"bid":49.49,"bid_condition":0,"ask_size":995,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55500122,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16382381,"count":198795,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55500122,"sequence":41912953,"size":14,"condition":115,"price":49.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"quote":{"ms_of_day":55488687,"bid_size":200,"bid_exchange":29,"bid":214.45,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":214.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"ohlc":{"ms_of_day":55500121,"open":207.7,"high":219.99,"low":202.0,"close":214.59,"volume":10125782,"count":189579,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"trade":{"ms_of_day":55500121,"sequence":41912921,"size":10,"condition":115,"price":214.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILF"},"quote":{"ms_of_day":55499764,"bid_size":700,"bid_exchange":29,"bid":24.09,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":24.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILF"},"ohlc":{"ms_of_day":55500122,"open":22.6,"high":24.14,"low":21.8,"close":24.095,"volume":8211328,"count":10501,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILF"},"trade":{"ms_of_day":55500122,"sequence":41912946,"size":100,"condition":0,"price":24.095,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55500119,"bid_size":354,"bid_exchange":29,"bid":89.4,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":89.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55500121,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23263392,"count":276539,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55500121,"sequence":41912925,"size":100,"condition":0,"price":89.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55500121,"bid_size":1625,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":4804,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55500122,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97843055,"count":309333,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55500122,"sequence":41912960,"size":50,"condition":96,"price":23.7028,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55496747,"bid_size":32,"bid_exchange":29,"bid":984.66,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55500122,"open":976.78,"high":1024.54,"low":862.96,"close":984.74,"volume":21669414,"count":431200,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55500122,"sequence":41912956,"size":15,"condition":115,"price":984.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"quote":{"ms_of_day":55500121,"bid_size":3,"bid_exchange":29,"bid":112.97,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":113.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"ohlc":{"ms_of_day":55500121,"open":120.11,"high":129.26,"low":107.45,"close":113.06,"volume":22186677,"count":281155,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"trade":{"ms_of_day":55500121,"sequence":41912928,"size":100,"condition":0,"price":113.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55492845,"bid_size":611,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":1529,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55500122,"open":7.79,"high":9.58,"low":7.08,"close":8.46,"volume":2209961,"count":25409,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55500122,"sequence":41912970,"size":5,"condition":115,"price":8.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"quote":{"ms_of_day":55500120,"bid_size":572,"bid_exchange":29,"bid":28.83,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":28.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"ohlc":{"ms_of_day":55500121,"open":28.97,"high":30.386,"low":27.78,"close":28.842,"volume":32008986,"count":131652,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"trade":{"ms_of_day":55500121,"sequence":41912929,"size":21,"condition":96,"price":28.8425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55496747,"bid_size":32,"bid_exchange":29,"bid":984.66,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55500122,"open":976.78,"high":1024.54,"low":862.96,"close":984.74,"volume":21669514,"count":431201,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55500122,"sequence":41912958,"size":100,"condition":0,"price":984.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55500122,"bid_size":400,"bid_exchange":29,"bid":29.74,"bid_condition":0,"ask_size":344,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55500122,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4425571,"count":46502,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55500122,"sequence":41912971,"size":200,"condition":95,"price":29.745,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"quote":{"ms_of_day":55500120,"bid_size":572,"bid_exchange":29,"bid":28.83,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":28.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"ohlc":{"ms_of_day":55500121,"open":28.97,"high":30.386,"low":27.78,"close":28.842,"volume":32009008,"count":131653,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"trade":{"ms_of_day":55500121,"sequence":41912931,"size":22,"condition":96,"price":28.8426,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55500122,"bid_size":400,"bid_exchange":29,"bid":29.74,"bid_condition":0,"ask_size":344,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55500122,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4425572,"count":46503,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55500122,"sequence":41912972,"size":1,"condition":115,"price":29.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"quote":{"ms_of_day":55500122,"bid_size":124,"bid_exchange":29,"bid":102.75,"bid_condition":0,"ask_size":439,"ask_exchange":29,"ask":102.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"ohlc":{"ms_of_day":55500122,"open":92.43,"high":104.87,"low":87.92,"close":102.75,"volume":16910508,"count":239550,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"trade":{"ms_of_day":55500122,"sequence":41912961,"size":20,"condition":115,"price":102.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55500122,"bid_size":400,"bid_exchange":29,"bid":29.74,"bid_condition":0,"ask_size":344,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55500122,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4425772,"count":46504,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55500122,"sequence":41912973,"size":200,"condition":95,"price":29.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55500122,"bid_size":400,"bid_exchange":29,"bid":29.74,"bid_condition":0,"ask_size":344,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55500122,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4426521,"count":46505,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55500122,"sequence":41912974,"size":749,"condition":95,"price":29.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGNY"},"quote":{"ms_of_day":55494588,"bid_size":400,"bid_exchange":29,"bid":22.28,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":22.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGNY"},"ohlc":{"ms_of_day":55500123,"open":22.4,"high":23.28,"low":19.11,"close":22.29,"volume":11009230,"count":105513,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGNY"},"trade":{"ms_of_day":55500123,"sequence":41912986,"size":150,"condition":0,"price":22.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"quote":{"ms_of_day":55500122,"bid_size":100,"bid_exchange":29,"bid":102.74,"bid_condition":0,"ask_size":484,"ask_exchange":29,"ask":102.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"ohlc":{"ms_of_day":55500122,"open":92.43,"high":104.87,"low":87.92,"close":102.75,"volume":16910518,"count":239551,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"trade":{"ms_of_day":55500122,"sequence":41912962,"size":10,"condition":115,"price":102.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55500118,"bid_size":42,"bid_exchange":29,"bid":97.14,"bid_condition":0,"ask_size":187,"ask_exchange":29,"ask":97.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55500122,"open":90.14,"high":97.4,"low":89.92,"close":97.16,"volume":2541179,"count":36173,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55500122,"sequence":41912976,"size":110,"condition":0,"price":97.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"quote":{"ms_of_day":55500122,"bid_size":100,"bid_exchange":29,"bid":102.74,"bid_condition":0,"ask_size":484,"ask_exchange":29,"ask":102.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"ohlc":{"ms_of_day":55500122,"open":92.43,"high":104.87,"low":87.92,"close":102.75,"volume":16910618,"count":239552,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"trade":{"ms_of_day":55500122,"sequence":41912963,"size":100,"condition":95,"price":102.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55500123,"bid_size":200,"bid_exchange":29,"bid":29.73,"bid_condition":0,"ask_size":586,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55500122,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4426672,"count":46506,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55500122,"sequence":41912977,"size":151,"condition":0,"price":29.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"quote":{"ms_of_day":55500122,"bid_size":100,"bid_exchange":29,"bid":102.74,"bid_condition":0,"ask_size":484,"ask_exchange":29,"ask":102.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"ohlc":{"ms_of_day":55500122,"open":92.43,"high":104.87,"low":87.92,"close":102.75,"volume":16910619,"count":239553,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"trade":{"ms_of_day":55500122,"sequence":41912964,"size":1,"condition":115,"price":102.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55500123,"bid_size":200,"bid_exchange":29,"bid":29.73,"bid_condition":0,"ask_size":586,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55500122,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4426675,"count":46507,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55500122,"sequence":41912978,"size":3,"condition":115,"price":29.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55500123,"bid_size":200,"bid_exchange":29,"bid":29.73,"bid_condition":0,"ask_size":586,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55500122,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4426680,"count":46508,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55500122,"sequence":41912979,"size":5,"condition":115,"price":29.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"quote":{"ms_of_day":55500122,"bid_size":100,"bid_exchange":29,"bid":102.74,"bid_condition":0,"ask_size":484,"ask_exchange":29,"ask":102.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"ohlc":{"ms_of_day":55500122,"open":92.43,"high":104.87,"low":87.92,"close":102.75,"volume":16910632,"count":239554,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"trade":{"ms_of_day":55500122,"sequence":41912965,"size":13,"condition":115,"price":102.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55500123,"bid_size":200,"bid_exchange":29,"bid":29.73,"bid_condition":0,"ask_size":586,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55500122,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4426714,"count":46509,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55500122,"sequence":41912980,"size":34,"condition":115,"price":29.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"quote":{"ms_of_day":55500123,"bid_size":300,"bid_exchange":29,"bid":173.39,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":173.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"ohlc":{"ms_of_day":55500123,"open":174.26,"high":178.4,"low":165.26,"close":173.4,"volume":9655495,"count":70689,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"trade":{"ms_of_day":55500123,"sequence":41912999,"size":1,"condition":115,"price":173.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55500123,"bid_size":200,"bid_exchange":29,"bid":29.73,"bid_condition":0,"ask_size":586,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55500122,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4426721,"count":46510,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55500122,"sequence":41912981,"size":7,"condition":115,"price":29.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55500123,"bid_size":200,"bid_exchange":29,"bid":29.73,"bid_condition":0,"ask_size":586,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55500122,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4426921,"count":46511,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55500122,"sequence":41912982,"size":200,"condition":0,"price":29.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"quote":{"ms_of_day":55500123,"bid_size":408,"bid_exchange":29,"bid":173.39,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":173.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"ohlc":{"ms_of_day":55500123,"open":174.26,"high":178.4,"low":165.26,"close":173.4,"volume":9655594,"count":70690,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"trade":{"ms_of_day":55500123,"sequence":41913000,"size":99,"condition":115,"price":173.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500122,"bid_size":101,"bid_exchange":29,"bid":173.45,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":173.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500122,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175716817,"count":1514960,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500122,"sequence":41912967,"size":100,"condition":95,"price":173.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55500123,"bid_size":200,"bid_exchange":29,"bid":29.73,"bid_condition":0,"ask_size":586,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55500122,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4426942,"count":46512,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55500122,"sequence":41912983,"size":21,"condition":115,"price":29.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"quote":{"ms_of_day":55500123,"bid_size":408,"bid_exchange":29,"bid":173.39,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":173.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"ohlc":{"ms_of_day":55500123,"open":174.26,"high":178.4,"low":165.26,"close":173.4,"volume":9655694,"count":70691,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"trade":{"ms_of_day":55500123,"sequence":41913001,"size":100,"condition":95,"price":173.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55500123,"bid_size":200,"bid_exchange":29,"bid":29.73,"bid_condition":0,"ask_size":586,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55500122,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4427142,"count":46513,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55500122,"sequence":41912984,"size":200,"condition":0,"price":29.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"quote":{"ms_of_day":55500123,"bid_size":408,"bid_exchange":29,"bid":173.39,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":173.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"ohlc":{"ms_of_day":55500123,"open":174.26,"high":178.4,"low":165.26,"close":173.4,"volume":9655794,"count":70692,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"trade":{"ms_of_day":55500123,"sequence":41913002,"size":100,"condition":95,"price":173.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"quote":{"ms_of_day":55494626,"bid_size":2116,"bid_exchange":29,"bid":14.13,"bid_condition":0,"ask_size":5400,"ask_exchange":29,"ask":14.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"ohlc":{"ms_of_day":55500122,"open":12.36,"high":14.45,"low":12.11,"close":14.13,"volume":38360418,"count":119992,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"trade":{"ms_of_day":55500122,"sequence":41912968,"size":100,"condition":0,"price":14.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500122,"bid_size":101,"bid_exchange":29,"bid":173.45,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":173.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500122,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175716829,"count":1514961,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500122,"sequence":41912969,"size":12,"condition":115,"price":173.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55500117,"bid_size":235,"bid_exchange":29,"bid":75.29,"bid_condition":0,"ask_size":693,"ask_exchange":29,"ask":75.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55500123,"open":75.91,"high":86.09,"low":72.69,"close":75.3,"volume":83288912,"count":672259,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55500123,"sequence":41912987,"size":75,"condition":115,"price":75.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55500122,"bid_size":300,"bid_exchange":29,"bid":49.49,"bid_condition":0,"ask_size":736,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55500123,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16382481,"count":198796,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55500123,"sequence":41912988,"size":100,"condition":0,"price":49.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"quote":{"ms_of_day":55500123,"bid_size":352,"bid_exchange":29,"bid":43.46,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":43.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"ohlc":{"ms_of_day":55500123,"open":38.13,"high":43.97,"low":37.58,"close":43.48,"volume":4192511,"count":67106,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"trade":{"ms_of_day":55500123,"sequence":41912989,"size":8,"condition":115,"price":43.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"quote":{"ms_of_day":55500123,"bid_size":352,"bid_exchange":29,"bid":43.46,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":43.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"ohlc":{"ms_of_day":55500123,"open":38.13,"high":43.97,"low":37.58,"close":43.48,"volume":4192523,"count":67107,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"trade":{"ms_of_day":55500123,"sequence":41912990,"size":12,"condition":115,"price":43.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"quote":{"ms_of_day":55500102,"bid_size":950,"bid_exchange":29,"bid":28.26,"bid_condition":0,"ask_size":814,"ask_exchange":29,"ask":28.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"ohlc":{"ms_of_day":55500123,"open":26.09,"high":29.13,"low":24.715,"close":28.265,"volume":33361820,"count":235403,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"trade":{"ms_of_day":55500123,"sequence":41912991,"size":100,"condition":0,"price":28.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"quote":{"ms_of_day":55500123,"bid_size":352,"bid_exchange":29,"bid":43.46,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":43.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"ohlc":{"ms_of_day":55500123,"open":38.13,"high":43.97,"low":37.58,"close":43.48,"volume":4192524,"count":67108,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"trade":{"ms_of_day":55500123,"sequence":41912997,"size":1,"condition":115,"price":43.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"quote":{"ms_of_day":55500123,"bid_size":7800,"bid_exchange":29,"bid":83.31,"bid_condition":0,"ask_size":15100,"ask_exchange":29,"ask":83.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"ohlc":{"ms_of_day":55500123,"open":82.46,"high":86.86,"low":79.24,"close":83.31,"volume":55261343,"count":191017,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"trade":{"ms_of_day":55500123,"sequence":41913003,"size":100,"condition":0,"price":83.315,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55500121,"bid_size":101,"bid_exchange":29,"bid":62.56,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":62.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55500123,"open":64.11,"high":66.99,"low":61.12,"close":62.58,"volume":18188450,"count":215575,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55500123,"sequence":41912992,"size":100,"condition":0,"price":62.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500123,"bid_size":101,"bid_exchange":29,"bid":173.45,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":173.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500123,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175716929,"count":1514962,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500123,"sequence":41912993,"size":100,"condition":95,"price":173.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500123,"bid_size":101,"bid_exchange":29,"bid":173.45,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":173.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500123,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175716939,"count":1514963,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500123,"sequence":41912994,"size":10,"condition":115,"price":173.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500123,"bid_size":100,"bid_exchange":29,"bid":173.45,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":173.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500123,"open":191.3,"high":238.78,"low":170.46,"close":173.45,"volume":175717039,"count":1514964,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500123,"sequence":41912995,"size":100,"condition":95,"price":173.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500123,"bid_size":100,"bid_exchange":29,"bid":173.45,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":173.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500123,"open":191.3,"high":238.78,"low":170.46,"close":173.45,"volume":175717040,"count":1514965,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500123,"sequence":41912996,"size":1,"condition":115,"price":173.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55500119,"bid_size":354,"bid_exchange":29,"bid":89.4,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":89.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55500122,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23263422,"count":276540,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55500122,"sequence":41912939,"size":30,"condition":115,"price":89.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500123,"bid_size":86,"bid_exchange":29,"bid":173.45,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":173.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500123,"open":191.3,"high":238.78,"low":170.46,"close":173.45,"volume":175717064,"count":1514966,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500123,"sequence":41912998,"size":24,"condition":115,"price":173.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"quote":{"ms_of_day":55496459,"bid_size":2,"bid_exchange":29,"bid":150.02,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":150.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"ohlc":{"ms_of_day":55500123,"open":146.87,"high":157.11,"low":137.97,"close":150.22,"volume":3996034,"count":73514,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"trade":{"ms_of_day":55500123,"sequence":41913006,"size":12,"condition":115,"price":150.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FN"},"quote":{"ms_of_day":55485061,"bid_size":100,"bid_exchange":29,"bid":208.06,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":208.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FN"},"ohlc":{"ms_of_day":55500123,"open":193.99,"high":235.89,"low":184.21,"close":208.19,"volume":1603587,"count":41885,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FN"},"trade":{"ms_of_day":55500123,"sequence":41913007,"size":40,"condition":115,"price":208.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500123,"bid_size":100,"bid_exchange":29,"bid":173.44,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":173.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500123,"open":191.3,"high":238.78,"low":170.46,"close":173.45,"volume":175717140,"count":1514967,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500123,"sequence":41913004,"size":76,"condition":115,"price":173.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500123,"bid_size":100,"bid_exchange":29,"bid":173.44,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":173.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500123,"open":191.3,"high":238.78,"low":170.46,"close":173.45,"volume":175717150,"count":1514968,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500123,"sequence":41913005,"size":10,"condition":115,"price":173.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55500119,"bid_size":354,"bid_exchange":29,"bid":89.4,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":89.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55500122,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23263492,"count":276541,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55500122,"sequence":41912944,"size":70,"condition":115,"price":89.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"quote":{"ms_of_day":55500123,"bid_size":399,"bid_exchange":29,"bid":36.97,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":36.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"ohlc":{"ms_of_day":55500123,"open":36.1,"high":37.49,"low":33.83,"close":36.98,"volume":9675867,"count":91733,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"trade":{"ms_of_day":55500123,"sequence":41913011,"size":20,"condition":96,"price":36.9827,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"quote":{"ms_of_day":55496141,"bid_size":110,"bid_exchange":29,"bid":427.16,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":427.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"ohlc":{"ms_of_day":55500123,"open":490.01,"high":495.27,"low":409.5,"close":427.47,"volume":3072657,"count":84953,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"trade":{"ms_of_day":55500123,"sequence":41913009,"size":50,"condition":115,"price":427.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"quote":{"ms_of_day":55494534,"bid_size":3,"bid_exchange":29,"bid":86.47,"bid_condition":0,"ask_size":265,"ask_exchange":29,"ask":86.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"ohlc":{"ms_of_day":55500123,"open":109.99,"high":112.0,"low":83.95,"close":86.49,"volume":11328867,"count":136771,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"trade":{"ms_of_day":55500123,"sequence":41913008,"size":100,"condition":0,"price":86.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"quote":{"ms_of_day":55497853,"bid_size":421,"bid_exchange":29,"bid":41.36,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":41.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"ohlc":{"ms_of_day":55500123,"open":41.79,"high":42.71,"low":40.11,"close":41.37,"volume":8777945,"count":92427,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"trade":{"ms_of_day":55500123,"sequence":41913012,"size":75,"condition":115,"price":41.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55500121,"bid_size":120,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":448,"ask_exchange":29,"ask":166.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55500123,"open":150.5,"high":168.24,"low":143.84,"close":166.88,"volume":27120233,"count":480937,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55500123,"sequence":41913010,"size":33,"condition":115,"price":166.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"quote":{"ms_of_day":55500122,"bid_size":125,"bid_exchange":29,"bid":59.61,"bid_condition":0,"ask_size":277,"ask_exchange":29,"ask":59.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"ohlc":{"ms_of_day":55500122,"open":55.66,"high":60.35,"low":54.35,"close":59.61,"volume":15984884,"count":177065,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"trade":{"ms_of_day":55500122,"sequence":41912954,"size":100,"condition":0,"price":59.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"quote":{"ms_of_day":55500122,"bid_size":125,"bid_exchange":29,"bid":59.61,"bid_condition":0,"ask_size":277,"ask_exchange":29,"ask":59.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"ohlc":{"ms_of_day":55500122,"open":55.66,"high":60.35,"low":54.35,"close":59.61,"volume":15984984,"count":177066,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"trade":{"ms_of_day":55500122,"sequence":41912955,"size":100,"condition":0,"price":59.615,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55500119,"bid_size":354,"bid_exchange":29,"bid":89.4,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":89.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55500122,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23263592,"count":276542,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55500122,"sequence":41912957,"size":100,"condition":0,"price":89.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"quote":{"ms_of_day":55500121,"bid_size":3,"bid_exchange":29,"bid":112.97,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":113.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"ohlc":{"ms_of_day":55500122,"open":120.11,"high":129.26,"low":107.45,"close":113.06,"volume":22186777,"count":281156,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"trade":{"ms_of_day":55500122,"sequence":41912959,"size":100,"condition":0,"price":113.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVS"},"quote":{"ms_of_day":55500122,"bid_size":4800,"bid_exchange":29,"bid":22.32,"bid_condition":0,"ask_size":2800,"ask_exchange":29,"ask":22.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVS"},"ohlc":{"ms_of_day":55500122,"open":19.61,"high":23.01,"low":18.0,"close":22.33,"volume":563390,"count":2698,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVS"},"trade":{"ms_of_day":55500122,"sequence":41912966,"size":100,"condition":95,"price":22.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"quote":{"ms_of_day":55488687,"bid_size":200,"bid_exchange":29,"bid":214.45,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":214.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"ohlc":{"ms_of_day":55500122,"open":207.7,"high":219.99,"low":202.0,"close":214.59,"volume":10125801,"count":189580,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"trade":{"ms_of_day":55500122,"sequence":41912975,"size":19,"condition":115,"price":214.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500124,"bid_size":150,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":173.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500124,"open":191.3,"high":238.78,"low":170.46,"close":173.44,"volume":175717181,"count":1514969,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500124,"sequence":41913013,"size":31,"condition":115,"price":173.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEX"},"quote":{"ms_of_day":55494468,"bid_size":161,"bid_exchange":29,"bid":184.27,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":184.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEX"},"ohlc":{"ms_of_day":55500123,"open":195.0,"high":199.0,"low":177.45,"close":184.335,"volume":2254565,"count":73096,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEX"},"trade":{"ms_of_day":55500123,"sequence":41912985,"size":100,"condition":0,"price":184.335,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500124,"bid_size":150,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500124,"open":191.3,"high":238.78,"low":170.46,"close":173.44,"volume":175717250,"count":1514970,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500124,"sequence":41913014,"size":69,"condition":115,"price":173.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"quote":{"ms_of_day":55500124,"bid_size":4,"bid_exchange":29,"bid":179.44,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":179.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"ohlc":{"ms_of_day":55500124,"open":201.64,"high":204.62,"low":163.02,"close":179.5,"volume":12142485,"count":236717,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"trade":{"ms_of_day":55500124,"sequence":41913016,"size":64,"condition":115,"price":179.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"quote":{"ms_of_day":55500124,"bid_size":4,"bid_exchange":29,"bid":179.44,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":179.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"ohlc":{"ms_of_day":55500124,"open":201.64,"high":204.62,"low":163.02,"close":179.5,"volume":12142521,"count":236718,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"trade":{"ms_of_day":55500124,"sequence":41913017,"size":36,"condition":115,"price":179.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"quote":{"ms_of_day":55500121,"bid_size":100,"bid_exchange":29,"bid":97.3,"bid_condition":0,"ask_size":730,"ask_exchange":29,"ask":97.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"ohlc":{"ms_of_day":55500124,"open":97.721,"high":99.56,"low":93.46,"close":97.31,"volume":5469732,"count":61326,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"trade":{"ms_of_day":55500124,"sequence":41913015,"size":100,"condition":0,"price":97.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"quote":{"ms_of_day":55500124,"bid_size":4,"bid_exchange":29,"bid":179.44,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":179.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"ohlc":{"ms_of_day":55500124,"open":201.64,"high":204.62,"low":163.02,"close":179.5,"volume":12142621,"count":236719,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"trade":{"ms_of_day":55500124,"sequence":41913018,"size":100,"condition":95,"price":179.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"quote":{"ms_of_day":55500124,"bid_size":4,"bid_exchange":29,"bid":179.44,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":179.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"ohlc":{"ms_of_day":55500124,"open":201.64,"high":204.62,"low":163.02,"close":179.5,"volume":12142721,"count":236720,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"trade":{"ms_of_day":55500124,"sequence":41913019,"size":100,"condition":95,"price":179.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"quote":{"ms_of_day":55500124,"bid_size":4,"bid_exchange":29,"bid":179.44,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":179.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"ohlc":{"ms_of_day":55500124,"open":201.64,"high":204.62,"low":163.02,"close":179.5,"volume":12142821,"count":236721,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"trade":{"ms_of_day":55500124,"sequence":41913020,"size":100,"condition":95,"price":179.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"quote":{"ms_of_day":55500124,"bid_size":4,"bid_exchange":29,"bid":179.44,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":179.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"ohlc":{"ms_of_day":55500124,"open":201.64,"high":204.62,"low":163.02,"close":179.5,"volume":12142841,"count":236722,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"trade":{"ms_of_day":55500124,"sequence":41913021,"size":20,"condition":115,"price":179.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"quote":{"ms_of_day":55499754,"bid_size":200,"bid_exchange":29,"bid":110.11,"bid_condition":0,"ask_size":397,"ask_exchange":29,"ask":110.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"ohlc":{"ms_of_day":55500124,"open":98.04,"high":112.0,"low":96.0,"close":110.13,"volume":16538390,"count":169144,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"trade":{"ms_of_day":55500124,"sequence":41913022,"size":20,"condition":96,"price":110.1377,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"quote":{"ms_of_day":55500124,"bid_size":300,"bid_exchange":29,"bid":93.04,"bid_condition":0,"ask_size":2045,"ask_exchange":29,"ask":93.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"ohlc":{"ms_of_day":55500124,"open":87.61,"high":94.04,"low":85.43,"close":93.04,"volume":39733654,"count":300413,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"trade":{"ms_of_day":55500124,"sequence":41913023,"size":1,"condition":115,"price":93.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"quote":{"ms_of_day":55493506,"bid_size":400,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":509,"ask_exchange":29,"ask":35.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"ohlc":{"ms_of_day":55500124,"open":35.89,"high":41.14,"low":33.86,"close":35.33,"volume":9358918,"count":111169,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"trade":{"ms_of_day":55500124,"sequence":41913024,"size":32,"condition":115,"price":35.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"quote":{"ms_of_day":55493506,"bid_size":400,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":509,"ask_exchange":29,"ask":35.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"ohlc":{"ms_of_day":55500124,"open":35.89,"high":41.14,"low":33.86,"close":35.33,"volume":9358953,"count":111170,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"trade":{"ms_of_day":55500124,"sequence":41913025,"size":35,"condition":115,"price":35.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500125,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500125,"open":191.3,"high":238.78,"low":170.46,"close":173.44,"volume":175717350,"count":1514971,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500125,"sequence":41913035,"size":100,"condition":95,"price":173.445,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUAL"},"quote":{"ms_of_day":55500118,"bid_size":1,"bid_exchange":29,"bid":173.89,"bid_condition":0,"ask_size":2160,"ask_exchange":29,"ask":173.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUAL"},"ohlc":{"ms_of_day":55500125,"open":181.32,"high":184.25,"low":156.87,"close":173.9,"volume":9335196,"count":63554,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUAL"},"trade":{"ms_of_day":55500125,"sequence":41913026,"size":58,"condition":115,"price":173.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BX"},"quote":{"ms_of_day":55481828,"bid_size":23,"bid_exchange":29,"bid":145.15,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":145.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BX"},"ohlc":{"ms_of_day":55500125,"open":151.46,"high":159.75,"low":139.06,"close":145.17,"volume":10996870,"count":177335,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BX"},"trade":{"ms_of_day":55500125,"sequence":41913028,"size":10,"condition":96,"price":145.1788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500125,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500125,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175717450,"count":1514972,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500125,"sequence":41913037,"size":100,"condition":95,"price":173.46,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500125,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500125,"open":191.3,"high":238.78,"low":170.46,"close":173.45,"volume":175717550,"count":1514973,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500125,"sequence":41913038,"size":100,"condition":95,"price":173.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUAL"},"quote":{"ms_of_day":55500118,"bid_size":1,"bid_exchange":29,"bid":173.89,"bid_condition":0,"ask_size":2160,"ask_exchange":29,"ask":173.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUAL"},"ohlc":{"ms_of_day":55500125,"open":181.32,"high":184.25,"low":156.87,"close":173.9,"volume":9335243,"count":63555,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUAL"},"trade":{"ms_of_day":55500125,"sequence":41913027,"size":47,"condition":115,"price":173.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55499316,"bid_size":53,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":950,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500125,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33208234,"count":402666,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500125,"sequence":41913029,"size":100,"condition":0,"price":68.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500125,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500125,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175717554,"count":1514974,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500125,"sequence":41913039,"size":4,"condition":115,"price":173.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55500123,"bid_size":7411,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":4581,"ask_exchange":29,"ask":25.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55500125,"open":24.87,"high":28.58,"low":21.9,"close":25.85,"volume":186380510,"count":571678,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55500125,"sequence":41913031,"size":100,"condition":0,"price":25.855,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500125,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500125,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175717604,"count":1514975,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500125,"sequence":41913040,"size":50,"condition":115,"price":173.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500125,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500125,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175717606,"count":1514976,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500125,"sequence":41913041,"size":2,"condition":115,"price":173.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500125,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500125,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175717650,"count":1514977,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500125,"sequence":41913042,"size":44,"condition":115,"price":173.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55500125,"bid_size":6631,"bid_exchange":29,"bid":13.92,"bid_condition":0,"ask_size":3301,"ask_exchange":29,"ask":13.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55500125,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107570066,"count":375632,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55500125,"sequence":41913043,"size":5,"condition":115,"price":13.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55500125,"bid_size":6631,"bid_exchange":29,"bid":13.92,"bid_condition":0,"ask_size":3301,"ask_exchange":29,"ask":13.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55500125,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107570166,"count":375633,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55500125,"sequence":41913044,"size":100,"condition":0,"price":13.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55500125,"bid_size":6631,"bid_exchange":29,"bid":13.92,"bid_condition":0,"ask_size":3301,"ask_exchange":29,"ask":13.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55500125,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107570766,"count":375634,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55500125,"sequence":41913045,"size":600,"condition":0,"price":13.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55500125,"bid_size":6631,"bid_exchange":29,"bid":13.92,"bid_condition":0,"ask_size":3301,"ask_exchange":29,"ask":13.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55500125,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107570866,"count":375635,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55500125,"sequence":41913046,"size":100,"condition":0,"price":13.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55500125,"bid_size":6631,"bid_exchange":29,"bid":13.92,"bid_condition":0,"ask_size":5369,"ask_exchange":29,"ask":13.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55500125,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107572179,"count":375636,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55500125,"sequence":41913047,"size":1313,"condition":0,"price":13.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55500125,"bid_size":6631,"bid_exchange":29,"bid":13.92,"bid_condition":0,"ask_size":5369,"ask_exchange":29,"ask":13.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55500125,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107572740,"count":375637,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55500125,"sequence":41913048,"size":561,"condition":0,"price":13.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55500125,"bid_size":6631,"bid_exchange":29,"bid":13.92,"bid_condition":0,"ask_size":5369,"ask_exchange":29,"ask":13.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55500125,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107572840,"count":375638,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55500125,"sequence":41913049,"size":100,"condition":0,"price":13.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55500125,"bid_size":6631,"bid_exchange":29,"bid":13.92,"bid_condition":0,"ask_size":5369,"ask_exchange":29,"ask":13.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55500125,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107572940,"count":375639,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55500125,"sequence":41913050,"size":100,"condition":0,"price":13.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55500125,"bid_size":400,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55500125,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203308191,"count":1038918,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55500125,"sequence":41913051,"size":100,"condition":0,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55500125,"bid_size":400,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55500125,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203308291,"count":1038919,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55500125,"sequence":41913052,"size":100,"condition":0,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55500125,"bid_size":300,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55500125,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203308306,"count":1038920,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55500125,"sequence":41913060,"size":15,"condition":115,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"quote":{"ms_of_day":55493506,"bid_size":400,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":509,"ask_exchange":29,"ask":35.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"ohlc":{"ms_of_day":55500125,"open":35.89,"high":41.14,"low":33.86,"close":35.33,"volume":9358985,"count":111171,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"trade":{"ms_of_day":55500125,"sequence":41913033,"size":32,"condition":115,"price":35.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAH"},"quote":{"ms_of_day":55494998,"bid_size":253,"bid_exchange":29,"bid":136.59,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":136.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAH"},"ohlc":{"ms_of_day":55500125,"open":129.9,"high":136.69,"low":121.01,"close":136.63,"volume":7792873,"count":143403,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAH"},"trade":{"ms_of_day":55500125,"sequence":41913034,"size":1,"condition":115,"price":136.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55500125,"bid_size":1067,"bid_exchange":29,"bid":117.91,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":117.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55500125,"open":107.78,"high":123.98,"low":102.93,"close":117.92,"volume":51630746,"count":517625,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55500125,"sequence":41913062,"size":1,"condition":115,"price":117.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTC"},"quote":{"ms_of_day":55488320,"bid_size":90,"bid_exchange":29,"bid":37.63,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":37.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTC"},"ohlc":{"ms_of_day":55500125,"open":38.47,"high":42.88,"low":32.11,"close":37.65,"volume":14791150,"count":156180,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTC"},"trade":{"ms_of_day":55500125,"sequence":41913036,"size":100,"condition":0,"price":37.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTC"},"quote":{"ms_of_day":55488320,"bid_size":90,"bid_exchange":29,"bid":37.63,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":37.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTC"},"ohlc":{"ms_of_day":55500125,"open":38.47,"high":42.88,"low":32.11,"close":37.65,"volume":14791250,"count":156181,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTC"},"trade":{"ms_of_day":55500125,"sequence":41913059,"size":100,"condition":0,"price":37.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500125,"bid_size":161,"bid_exchange":29,"bid":18.13,"bid_condition":0,"ask_size":396,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500125,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20804402,"count":161464,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500125,"sequence":41913064,"size":200,"condition":95,"price":18.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500125,"bid_size":161,"bid_exchange":29,"bid":18.13,"bid_condition":0,"ask_size":396,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500125,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20804476,"count":161465,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500125,"sequence":41913065,"size":74,"condition":115,"price":18.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55500125,"bid_size":116,"bid_exchange":29,"bid":79.65,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":79.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55500125,"open":93.77,"high":94.85,"low":77.98,"close":79.66,"volume":30846866,"count":375004,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55500125,"sequence":41913053,"size":100,"condition":0,"price":79.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500125,"bid_size":161,"bid_exchange":29,"bid":18.13,"bid_condition":0,"ask_size":396,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500125,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20804480,"count":161466,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500125,"sequence":41913066,"size":4,"condition":115,"price":18.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500125,"bid_size":161,"bid_exchange":29,"bid":18.13,"bid_condition":0,"ask_size":396,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500125,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20804580,"count":161467,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500125,"sequence":41913067,"size":100,"condition":95,"price":18.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55500125,"bid_size":230,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":547,"ask_exchange":29,"ask":164.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55500125,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67058885,"count":839051,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55500125,"sequence":41913054,"size":100,"condition":0,"price":164.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500125,"bid_size":161,"bid_exchange":29,"bid":18.13,"bid_condition":0,"ask_size":396,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500125,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20805119,"count":161468,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500125,"sequence":41913068,"size":539,"condition":95,"price":18.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55500125,"bid_size":230,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":547,"ask_exchange":29,"ask":164.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55500125,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67058985,"count":839052,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55500125,"sequence":41913055,"size":100,"condition":0,"price":164.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55500125,"bid_size":230,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":547,"ask_exchange":29,"ask":164.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55500125,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67059045,"count":839053,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55500125,"sequence":41913056,"size":60,"condition":115,"price":164.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55500125,"bid_size":230,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":547,"ask_exchange":29,"ask":164.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55500125,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67059145,"count":839054,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55500125,"sequence":41913057,"size":100,"condition":0,"price":164.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500126,"bid_size":77,"bid_exchange":29,"bid":18.13,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500126,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20805180,"count":161469,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500126,"sequence":41913072,"size":61,"condition":115,"price":18.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55500125,"bid_size":230,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":547,"ask_exchange":29,"ask":164.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55500125,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67059149,"count":839055,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55500125,"sequence":41913058,"size":4,"condition":115,"price":164.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500126,"bid_size":91,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500126,"open":237.22,"high":250.54,"low":208.35,"close":224.89,"volume":120306525,"count":1209697,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500126,"sequence":41913077,"size":50,"condition":115,"price":224.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500126,"bid_size":77,"bid_exchange":29,"bid":18.13,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500126,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20805280,"count":161470,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500126,"sequence":41913073,"size":100,"condition":95,"price":18.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500126,"bid_size":77,"bid_exchange":29,"bid":18.13,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500126,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20805374,"count":161471,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500126,"sequence":41913074,"size":94,"condition":115,"price":18.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500126,"bid_size":91,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500126,"open":237.22,"high":250.54,"low":208.35,"close":224.89,"volume":120306575,"count":1209698,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500126,"sequence":41913078,"size":50,"condition":115,"price":224.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500125,"bid_size":5,"bid_exchange":29,"bid":173.44,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":173.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500125,"open":191.3,"high":238.78,"low":170.46,"close":173.45,"volume":175717654,"count":1514978,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500125,"sequence":41913061,"size":4,"condition":115,"price":173.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500126,"bid_size":91,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500126,"open":237.22,"high":250.54,"low":208.35,"close":224.89,"volume":120306625,"count":1209699,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500126,"sequence":41913079,"size":50,"condition":115,"price":224.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"quote":{"ms_of_day":55493417,"bid_size":20,"bid_exchange":29,"bid":160.83,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":160.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"ohlc":{"ms_of_day":55500125,"open":147.85,"high":165.12,"low":140.81,"close":160.9,"volume":7534134,"count":104178,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"trade":{"ms_of_day":55500125,"sequence":41913030,"size":50,"condition":115,"price":160.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500126,"bid_size":77,"bid_exchange":29,"bid":18.13,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500126,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20806097,"count":161472,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500126,"sequence":41913075,"size":723,"condition":95,"price":18.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500126,"bid_size":91,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500126,"open":237.22,"high":250.54,"low":208.35,"close":224.89,"volume":120306725,"count":1209700,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500126,"sequence":41913080,"size":100,"condition":95,"price":224.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"quote":{"ms_of_day":55500122,"bid_size":572,"bid_exchange":29,"bid":28.83,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":28.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"ohlc":{"ms_of_day":55500125,"open":28.97,"high":30.386,"low":27.78,"close":28.835,"volume":32009011,"count":131654,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"trade":{"ms_of_day":55500125,"sequence":41913032,"size":3,"condition":115,"price":28.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500126,"bid_size":91,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500126,"open":237.22,"high":250.54,"low":208.35,"close":224.89,"volume":120306726,"count":1209701,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500126,"sequence":41913081,"size":1,"condition":115,"price":224.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500126,"bid_size":91,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500126,"open":237.22,"high":250.54,"low":208.35,"close":224.89,"volume":120306727,"count":1209702,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500126,"sequence":41913082,"size":1,"condition":115,"price":224.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"quote":{"ms_of_day":55500126,"bid_size":350,"bid_exchange":29,"bid":93.26,"bid_condition":0,"ask_size":684,"ask_exchange":29,"ask":93.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"ohlc":{"ms_of_day":55500125,"open":93.47,"high":100.0,"low":87.01,"close":93.27,"volume":23589925,"count":166601,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"trade":{"ms_of_day":55500125,"sequence":41913063,"size":23,"condition":115,"price":93.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENTG"},"quote":{"ms_of_day":55500122,"bid_size":56,"bid_exchange":29,"bid":93.12,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":93.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENTG"},"ohlc":{"ms_of_day":55500126,"open":99.55,"high":103.97,"low":90.93,"close":93.12,"volume":41232970,"count":141754,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENTG"},"trade":{"ms_of_day":55500126,"sequence":41913069,"size":18,"condition":115,"price":93.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"quote":{"ms_of_day":55500049,"bid_size":212,"bid_exchange":29,"bid":45.53,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":45.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"ohlc":{"ms_of_day":55500126,"open":51.84,"high":53.24,"low":43.08,"close":45.54,"volume":8270318,"count":127110,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"trade":{"ms_of_day":55500126,"sequence":41913070,"size":100,"condition":0,"price":45.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SB"},"quote":{"ms_of_day":55447461,"bid_size":646,"bid_exchange":29,"bid":3.75,"bid_condition":0,"ask_size":1003,"ask_exchange":29,"ask":3.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SB"},"ohlc":{"ms_of_day":55500126,"open":3.7,"high":3.94,"low":3.7,"close":3.75,"volume":1595022,"count":14381,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SB"},"trade":{"ms_of_day":55500126,"sequence":41913071,"size":1,"condition":115,"price":3.755,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"quote":{"ms_of_day":55493506,"bid_size":400,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":509,"ask_exchange":29,"ask":35.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"ohlc":{"ms_of_day":55500126,"open":35.89,"high":41.14,"low":33.86,"close":35.33,"volume":9358986,"count":111172,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"trade":{"ms_of_day":55500126,"sequence":41913088,"size":1,"condition":115,"price":35.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55500126,"bid_size":436,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":1958,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55500126,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304616550,"count":2742035,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55500126,"sequence":41913083,"size":100,"condition":95,"price":163.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55500126,"bid_size":436,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":1958,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55500126,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304616650,"count":2742036,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55500126,"sequence":41913084,"size":100,"condition":95,"price":163.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55500126,"bid_size":436,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":1958,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55500126,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304616945,"count":2742037,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55500126,"sequence":41913085,"size":295,"condition":95,"price":163.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55500126,"bid_size":436,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":1958,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55500126,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304616984,"count":2742038,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55500126,"sequence":41913086,"size":39,"condition":115,"price":163.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55500126,"bid_size":302,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":427,"ask_exchange":29,"ask":164.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55500126,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67059150,"count":839056,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55500126,"sequence":41913076,"size":1,"condition":115,"price":164.965,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55500126,"bid_size":436,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":1958,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55500126,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304616994,"count":2742039,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55500126,"sequence":41913087,"size":10,"condition":115,"price":163.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPO"},"quote":{"ms_of_day":55486692,"bid_size":2,"bid_exchange":29,"bid":82.2,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":82.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPO"},"ohlc":{"ms_of_day":55500126,"open":82.49,"high":84.58,"low":78.99,"close":82.27,"volume":2352891,"count":51920,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPO"},"trade":{"ms_of_day":55500126,"sequence":41913090,"size":1,"condition":115,"price":82.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"quote":{"ms_of_day":55500019,"bid_size":510,"bid_exchange":29,"bid":29.99,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"ohlc":{"ms_of_day":55500126,"open":28.11,"high":30.99,"low":27.7,"close":29.97,"volume":17983265,"count":159411,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"trade":{"ms_of_day":55500126,"sequence":41913091,"size":8,"condition":115,"price":29.976,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55500126,"bid_size":76,"bid_exchange":29,"bid":392.16,"bid_condition":0,"ask_size":173,"ask_exchange":29,"ask":392.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55500126,"open":396.67,"high":422.54,"low":362.97,"close":392.16,"volume":111082625,"count":1560149,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55500126,"sequence":41913092,"size":1,"condition":115,"price":392.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500126,"bid_size":410,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500126,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20806174,"count":161473,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500126,"sequence":41913089,"size":77,"condition":115,"price":18.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55500126,"bid_size":150,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":2237,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55500126,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304617004,"count":2742040,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55500126,"sequence":41913093,"size":10,"condition":115,"price":163.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55500126,"bid_size":150,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":2237,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55500126,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304617029,"count":2742041,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55500126,"sequence":41913094,"size":25,"condition":115,"price":163.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55500126,"bid_size":150,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":2237,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55500126,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304617039,"count":2742042,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55500126,"sequence":41913095,"size":10,"condition":115,"price":163.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55500126,"bid_size":150,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":2237,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55500126,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304617094,"count":2742043,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55500126,"sequence":41913096,"size":55,"condition":115,"price":163.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55500126,"bid_size":410,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":2243,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55500126,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304617144,"count":2742044,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55500126,"sequence":41913101,"size":50,"condition":115,"price":163.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55500126,"bid_size":410,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":2243,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55500126,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304617164,"count":2742045,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55500126,"sequence":41913102,"size":20,"condition":115,"price":163.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500126,"bid_size":410,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":715,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500126,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20806204,"count":161474,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500126,"sequence":41913111,"size":30,"condition":115,"price":18.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500126,"bid_size":410,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":715,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500126,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20806263,"count":161475,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500126,"sequence":41913112,"size":59,"condition":115,"price":18.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"quote":{"ms_of_day":55491083,"bid_size":193,"bid_exchange":29,"bid":617.65,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":617.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"ohlc":{"ms_of_day":55500126,"open":592.01,"high":631.78,"low":555.63,"close":617.82,"volume":4575781,"count":108448,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"trade":{"ms_of_day":55500126,"sequence":41913109,"size":2,"condition":115,"price":617.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"quote":{"ms_of_day":55500126,"bid_size":252,"bid_exchange":29,"bid":43.46,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":43.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"ohlc":{"ms_of_day":55500126,"open":38.13,"high":43.97,"low":37.58,"close":43.47,"volume":4192624,"count":67109,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"trade":{"ms_of_day":55500126,"sequence":41913114,"size":100,"condition":95,"price":43.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55500126,"bid_size":212,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":392.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55500126,"open":396.67,"high":422.54,"low":362.97,"close":392.16,"volume":111082628,"count":1560150,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55500126,"sequence":41913097,"size":3,"condition":115,"price":392.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55499388,"bid_size":335,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55500126,"open":44.62,"high":50.36,"low":35.91,"close":44.7,"volume":199536581,"count":983610,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55500126,"sequence":41913110,"size":25,"condition":115,"price":44.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"quote":{"ms_of_day":55493417,"bid_size":20,"bid_exchange":29,"bid":160.83,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":160.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"ohlc":{"ms_of_day":55500126,"open":147.85,"high":165.12,"low":140.81,"close":160.9,"volume":7534153,"count":104179,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"trade":{"ms_of_day":55500126,"sequence":41913113,"size":19,"condition":115,"price":160.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"quote":{"ms_of_day":55499714,"bid_size":110,"bid_exchange":29,"bid":239.51,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":239.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"ohlc":{"ms_of_day":55500127,"open":224.83,"high":248.99,"low":213.59,"close":239.58,"volume":3094172,"count":69448,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"trade":{"ms_of_day":55500127,"sequence":41913116,"size":1,"condition":96,"price":239.5882,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55500126,"bid_size":212,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":392.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55500126,"open":396.67,"high":422.54,"low":362.97,"close":392.16,"volume":111082700,"count":1560151,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55500126,"sequence":41913098,"size":72,"condition":115,"price":392.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"quote":{"ms_of_day":55494626,"bid_size":2116,"bid_exchange":29,"bid":14.13,"bid_condition":0,"ask_size":5400,"ask_exchange":29,"ask":14.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"ohlc":{"ms_of_day":55500127,"open":12.36,"high":14.45,"low":12.11,"close":14.13,"volume":38360518,"count":119993,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"trade":{"ms_of_day":55500127,"sequence":41913117,"size":100,"condition":0,"price":14.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55500126,"bid_size":212,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":392.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55500126,"open":396.67,"high":422.54,"low":362.97,"close":392.16,"volume":111082701,"count":1560152,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55500126,"sequence":41913099,"size":1,"condition":115,"price":392.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500127,"bid_size":55,"bid_exchange":29,"bid":173.44,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500127,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175717754,"count":1514979,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500127,"sequence":41913118,"size":100,"condition":0,"price":173.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"quote":{"ms_of_day":55500124,"bid_size":4,"bid_exchange":29,"bid":179.44,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":179.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"ohlc":{"ms_of_day":55500126,"open":201.64,"high":204.62,"low":163.02,"close":179.52,"volume":12142864,"count":236723,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"trade":{"ms_of_day":55500126,"sequence":41913100,"size":23,"condition":96,"price":179.5204,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55500127,"bid_size":13,"bid_exchange":29,"bid":29.74,"bid_condition":0,"ask_size":344,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55500127,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4427145,"count":46514,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55500127,"sequence":41913127,"size":3,"condition":115,"price":29.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"quote":{"ms_of_day":55500127,"bid_size":15,"bid_exchange":29,"bid":26.2,"bid_condition":0,"ask_size":388,"ask_exchange":29,"ask":26.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"ohlc":{"ms_of_day":55500127,"open":29.1,"high":30.8,"low":25.86,"close":26.2,"volume":23028776,"count":169834,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"trade":{"ms_of_day":55500127,"sequence":41913119,"size":32,"condition":115,"price":26.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"quote":{"ms_of_day":55500127,"bid_size":15,"bid_exchange":29,"bid":26.2,"bid_condition":0,"ask_size":388,"ask_exchange":29,"ask":26.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"ohlc":{"ms_of_day":55500127,"open":29.1,"high":30.8,"low":25.86,"close":26.2,"volume":23028802,"count":169835,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"trade":{"ms_of_day":55500127,"sequence":41913120,"size":26,"condition":115,"price":26.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55484309,"bid_size":65,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":32.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55500126,"open":39.55,"high":40.0,"low":31.01,"close":32.34,"volume":53434912,"count":341943,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55500126,"sequence":41913103,"size":4,"condition":115,"price":32.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55500127,"bid_size":13,"bid_exchange":29,"bid":29.74,"bid_condition":0,"ask_size":344,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55500127,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4427155,"count":46515,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55500127,"sequence":41913128,"size":10,"condition":115,"price":29.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"quote":{"ms_of_day":55500127,"bid_size":4,"bid_exchange":29,"bid":212.86,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":212.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"ohlc":{"ms_of_day":55500127,"open":210.08,"high":234.75,"low":207.66,"close":212.87,"volume":4236619,"count":57040,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"trade":{"ms_of_day":55500127,"sequence":41913125,"size":3,"condition":115,"price":212.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55500127,"bid_size":260,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55500127,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304617174,"count":2742046,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55500127,"sequence":41913129,"size":10,"condition":115,"price":163.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"quote":{"ms_of_day":55500127,"bid_size":101,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":26.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"ohlc":{"ms_of_day":55500127,"open":29.1,"high":30.8,"low":25.86,"close":26.2,"volume":23028817,"count":169836,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"trade":{"ms_of_day":55500127,"sequence":41913121,"size":15,"condition":115,"price":26.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHP"},"quote":{"ms_of_day":55500127,"bid_size":16,"bid_exchange":29,"bid":93.86,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":93.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHP"},"ohlc":{"ms_of_day":55500127,"open":95.38,"high":99.82,"low":89.8,"close":93.86,"volume":2651393,"count":50458,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHP"},"trade":{"ms_of_day":55500127,"sequence":41913132,"size":82,"condition":115,"price":93.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"quote":{"ms_of_day":55500126,"bid_size":2000,"bid_exchange":29,"bid":57.94,"bid_condition":0,"ask_size":1716,"ask_exchange":29,"ask":57.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"ohlc":{"ms_of_day":55500126,"open":55.6,"high":58.83,"low":55.08,"close":57.95,"volume":16625942,"count":112469,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"trade":{"ms_of_day":55500126,"sequence":41913104,"size":100,"condition":95,"price":57.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"quote":{"ms_of_day":55500127,"bid_size":6,"bid_exchange":29,"bid":160.83,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":160.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"ohlc":{"ms_of_day":55500127,"open":147.85,"high":165.12,"low":140.81,"close":160.9,"volume":7534172,"count":104180,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"trade":{"ms_of_day":55500127,"sequence":41913131,"size":19,"condition":115,"price":160.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHP"},"quote":{"ms_of_day":55500127,"bid_size":15,"bid_exchange":29,"bid":93.86,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":93.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHP"},"ohlc":{"ms_of_day":55500127,"open":95.38,"high":99.82,"low":89.8,"close":93.86,"volume":2651395,"count":50459,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHP"},"trade":{"ms_of_day":55500127,"sequence":41913133,"size":2,"condition":115,"price":93.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"quote":{"ms_of_day":55500126,"bid_size":2000,"bid_exchange":29,"bid":57.94,"bid_condition":0,"ask_size":1716,"ask_exchange":29,"ask":57.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"ohlc":{"ms_of_day":55500126,"open":55.6,"high":58.83,"low":55.08,"close":57.95,"volume":16625968,"count":112470,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"trade":{"ms_of_day":55500126,"sequence":41913105,"size":26,"condition":115,"price":57.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"quote":{"ms_of_day":55500122,"bid_size":125,"bid_exchange":29,"bid":59.61,"bid_condition":0,"ask_size":277,"ask_exchange":29,"ask":59.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"ohlc":{"ms_of_day":55500127,"open":55.66,"high":60.35,"low":54.35,"close":59.61,"volume":15985184,"count":177067,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"trade":{"ms_of_day":55500127,"sequence":41913136,"size":200,"condition":0,"price":59.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"quote":{"ms_of_day":55500127,"bid_size":252,"bid_exchange":29,"bid":43.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":43.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"ohlc":{"ms_of_day":55500127,"open":38.13,"high":43.97,"low":37.58,"close":43.48,"volume":4192629,"count":67110,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"trade":{"ms_of_day":55500127,"sequence":41913134,"size":5,"condition":115,"price":43.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"quote":{"ms_of_day":55500126,"bid_size":2000,"bid_exchange":29,"bid":57.94,"bid_condition":0,"ask_size":1716,"ask_exchange":29,"ask":57.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"ohlc":{"ms_of_day":55500126,"open":55.6,"high":58.83,"low":55.08,"close":57.95,"volume":16626068,"count":112471,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"trade":{"ms_of_day":55500126,"sequence":41913106,"size":100,"condition":95,"price":57.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"quote":{"ms_of_day":55500127,"bid_size":101,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":26.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"ohlc":{"ms_of_day":55500127,"open":29.1,"high":30.8,"low":25.86,"close":26.2,"volume":23028818,"count":169837,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"trade":{"ms_of_day":55500127,"sequence":41913130,"size":1,"condition":115,"price":26.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHP"},"quote":{"ms_of_day":55500127,"bid_size":15,"bid_exchange":29,"bid":93.86,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":93.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHP"},"ohlc":{"ms_of_day":55500127,"open":95.38,"high":99.82,"low":89.8,"close":93.86,"volume":2651396,"count":50460,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHP"},"trade":{"ms_of_day":55500127,"sequence":41913135,"size":1,"condition":115,"price":93.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"quote":{"ms_of_day":55500126,"bid_size":2300,"bid_exchange":29,"bid":57.94,"bid_condition":0,"ask_size":2416,"ask_exchange":29,"ask":57.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"ohlc":{"ms_of_day":55500126,"open":55.6,"high":58.83,"low":55.08,"close":57.95,"volume":16626116,"count":112472,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"trade":{"ms_of_day":55500126,"sequence":41913107,"size":48,"condition":115,"price":57.95,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRE"},"quote":{"ms_of_day":55496753,"bid_size":8,"bid_exchange":29,"bid":28.67,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":28.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRE"},"ohlc":{"ms_of_day":55500127,"open":26.05,"high":29.76,"low":25.51,"close":28.68,"volume":6967534,"count":88711,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRE"},"trade":{"ms_of_day":55500127,"sequence":41913140,"size":20,"condition":115,"price":28.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"quote":{"ms_of_day":55500127,"bid_size":252,"bid_exchange":29,"bid":43.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":43.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"ohlc":{"ms_of_day":55500127,"open":38.13,"high":43.97,"low":37.58,"close":43.48,"volume":4192634,"count":67111,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"trade":{"ms_of_day":55500127,"sequence":41913137,"size":5,"condition":115,"price":43.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"quote":{"ms_of_day":55500126,"bid_size":1800,"bid_exchange":29,"bid":57.94,"bid_condition":0,"ask_size":2816,"ask_exchange":29,"ask":57.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"ohlc":{"ms_of_day":55500126,"open":55.6,"high":58.83,"low":55.08,"close":57.95,"volume":16626118,"count":112473,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"trade":{"ms_of_day":55500126,"sequence":41913108,"size":2,"condition":115,"price":57.95,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHP"},"quote":{"ms_of_day":55500127,"bid_size":100,"bid_exchange":29,"bid":93.83,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":93.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHP"},"ohlc":{"ms_of_day":55500127,"open":95.38,"high":99.82,"low":89.8,"close":93.86,"volume":2651411,"count":50461,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHP"},"trade":{"ms_of_day":55500127,"sequence":41913138,"size":15,"condition":115,"price":93.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHP"},"quote":{"ms_of_day":55500127,"bid_size":100,"bid_exchange":29,"bid":93.83,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":93.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHP"},"ohlc":{"ms_of_day":55500127,"open":95.38,"high":99.82,"low":89.8,"close":93.86,"volume":2651412,"count":50462,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHP"},"trade":{"ms_of_day":55500127,"sequence":41913139,"size":1,"condition":115,"price":93.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500128,"bid_size":5,"bid_exchange":29,"bid":173.44,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":173.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500128,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175717810,"count":1514980,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500128,"sequence":41913144,"size":56,"condition":115,"price":173.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"quote":{"ms_of_day":55500127,"bid_size":252,"bid_exchange":29,"bid":43.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":43.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"ohlc":{"ms_of_day":55500127,"open":38.13,"high":43.97,"low":37.58,"close":43.48,"volume":4192648,"count":67112,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"trade":{"ms_of_day":55500127,"sequence":41913141,"size":14,"condition":115,"price":43.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"quote":{"ms_of_day":55500127,"bid_size":252,"bid_exchange":29,"bid":43.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":43.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"ohlc":{"ms_of_day":55500127,"open":38.13,"high":43.97,"low":37.58,"close":43.48,"volume":4192651,"count":67113,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"trade":{"ms_of_day":55500127,"sequence":41913142,"size":3,"condition":115,"price":43.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"quote":{"ms_of_day":55500127,"bid_size":6,"bid_exchange":29,"bid":160.83,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":160.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"ohlc":{"ms_of_day":55500128,"open":147.85,"high":165.12,"low":140.81,"close":160.9,"volume":7534191,"count":104181,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"trade":{"ms_of_day":55500128,"sequence":41913148,"size":19,"condition":115,"price":160.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500128,"bid_size":5,"bid_exchange":29,"bid":173.44,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":173.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500128,"open":191.3,"high":238.78,"low":170.46,"close":173.47,"volume":175717876,"count":1514981,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500128,"sequence":41913146,"size":66,"condition":115,"price":173.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"quote":{"ms_of_day":55500127,"bid_size":252,"bid_exchange":29,"bid":43.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":43.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"ohlc":{"ms_of_day":55500127,"open":38.13,"high":43.97,"low":37.58,"close":43.48,"volume":4192667,"count":67114,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"trade":{"ms_of_day":55500127,"sequence":41913143,"size":16,"condition":115,"price":43.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"quote":{"ms_of_day":55500127,"bid_size":252,"bid_exchange":29,"bid":43.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":43.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"ohlc":{"ms_of_day":55500128,"open":38.13,"high":43.97,"low":37.58,"close":43.48,"volume":4192767,"count":67115,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"trade":{"ms_of_day":55500128,"sequence":41913145,"size":100,"condition":0,"price":43.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALV"},"quote":{"ms_of_day":55492589,"bid_size":184,"bid_exchange":29,"bid":91.71,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":91.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALV"},"ohlc":{"ms_of_day":55500127,"open":96.36,"high":97.98,"low":90.04,"close":91.77,"volume":1346374,"count":23902,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALV"},"trade":{"ms_of_day":55500127,"sequence":41913115,"size":12,"condition":115,"price":91.7766,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55500128,"bid_size":191,"bid_exchange":29,"bid":484.51,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":484.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55500128,"open":474.23,"high":526.08,"low":451.49,"close":484.52,"volume":155952872,"count":1529453,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55500128,"sequence":41913153,"size":100,"condition":0,"price":484.525,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLG"},"quote":{"ms_of_day":55500120,"bid_size":800,"bid_exchange":29,"bid":47.18,"bid_condition":0,"ask_size":1990,"ask_exchange":29,"ask":47.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLG"},"ohlc":{"ms_of_day":55500128,"open":47.0,"high":47.67,"low":46.03,"close":47.18,"volume":1465288,"count":7518,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLG"},"trade":{"ms_of_day":55500128,"sequence":41913147,"size":100,"condition":0,"price":47.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55500127,"bid_size":13,"bid_exchange":29,"bid":29.74,"bid_condition":0,"ask_size":344,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55500128,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4427177,"count":46516,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55500128,"sequence":41913149,"size":22,"condition":115,"price":29.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55500128,"bid_size":120,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":166.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55500128,"open":150.5,"high":168.24,"low":143.84,"close":166.88,"volume":27120333,"count":480938,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55500128,"sequence":41913154,"size":100,"condition":95,"price":166.88,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAE"},"quote":{"ms_of_day":55495371,"bid_size":1100,"bid_exchange":29,"bid":26.47,"bid_condition":0,"ask_size":2400,"ask_exchange":29,"ask":26.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAE"},"ohlc":{"ms_of_day":55500128,"open":26.8,"high":26.89,"low":26.2,"close":26.47,"volume":1614035,"count":7046,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAE"},"trade":{"ms_of_day":55500128,"sequence":41913150,"size":100,"condition":0,"price":26.475,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500128,"bid_size":410,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":415,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500128,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20806268,"count":161476,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500128,"sequence":41913151,"size":5,"condition":115,"price":18.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55500127,"bid_size":84,"bid_exchange":29,"bid":36.1,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55500127,"open":38.4,"high":38.84,"low":35.36,"close":36.11,"volume":6150038,"count":68315,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55500127,"sequence":41913122,"size":1,"condition":115,"price":36.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55500127,"bid_size":84,"bid_exchange":29,"bid":36.1,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55500127,"open":38.4,"high":38.84,"low":35.36,"close":36.11,"volume":6150042,"count":68316,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55500127,"sequence":41913123,"size":4,"condition":115,"price":36.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55500127,"bid_size":84,"bid_exchange":29,"bid":36.1,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55500127,"open":38.4,"high":38.84,"low":35.36,"close":36.11,"volume":6150043,"count":68317,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55500127,"sequence":41913124,"size":1,"condition":115,"price":36.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55500128,"bid_size":94,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":255,"ask_exchange":29,"ask":166.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55500128,"open":150.5,"high":168.24,"low":143.84,"close":166.88,"volume":27120359,"count":480939,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55500128,"sequence":41913159,"size":26,"condition":115,"price":166.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55500119,"bid_size":125,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55500127,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96552256,"count":849500,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55500127,"sequence":41913126,"size":100,"condition":0,"price":65.2925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500128,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":173.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500128,"open":191.3,"high":238.78,"low":170.46,"close":173.44,"volume":175717880,"count":1514982,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500128,"sequence":41913161,"size":4,"condition":115,"price":173.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500128,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":173.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500128,"open":191.3,"high":238.78,"low":170.46,"close":173.44,"volume":175717881,"count":1514983,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500128,"sequence":41913162,"size":1,"condition":115,"price":173.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"quote":{"ms_of_day":55500128,"bid_size":400,"bid_exchange":29,"bid":173.39,"bid_condition":0,"ask_size":465,"ask_exchange":29,"ask":173.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"ohlc":{"ms_of_day":55500128,"open":174.26,"high":178.4,"low":165.26,"close":173.4,"volume":9655799,"count":70693,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTV"},"trade":{"ms_of_day":55500128,"sequence":41913152,"size":5,"condition":115,"price":173.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500128,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":173.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500129,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175717914,"count":1514984,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500129,"sequence":41913164,"size":33,"condition":115,"price":173.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55500128,"bid_size":84,"bid_exchange":29,"bid":36.1,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55500128,"open":38.4,"high":38.84,"low":35.36,"close":36.11,"volume":6150048,"count":68318,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55500128,"sequence":41913155,"size":5,"condition":115,"price":36.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55500129,"bid_size":120,"bid_exchange":29,"bid":569.74,"bid_condition":0,"ask_size":840,"ask_exchange":29,"ask":569.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55500129,"open":561.44,"high":604.52,"low":500.94,"close":569.74,"volume":467994820,"count":3986482,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55500129,"sequence":41913165,"size":100,"condition":0,"price":569.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55500128,"bid_size":84,"bid_exchange":29,"bid":36.1,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55500128,"open":38.4,"high":38.84,"low":35.36,"close":36.11,"volume":6150053,"count":68319,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55500128,"sequence":41913156,"size":5,"condition":115,"price":36.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55500128,"bid_size":84,"bid_exchange":29,"bid":36.1,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55500128,"open":38.4,"high":38.84,"low":35.36,"close":36.11,"volume":6150061,"count":68320,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55500128,"sequence":41913157,"size":8,"condition":115,"price":36.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55500128,"bid_size":84,"bid_exchange":29,"bid":36.1,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55500128,"open":38.4,"high":38.84,"low":35.36,"close":36.11,"volume":6150069,"count":68321,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55500128,"sequence":41913158,"size":8,"condition":115,"price":36.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"quote":{"ms_of_day":55498661,"bid_size":15502,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6800,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"ohlc":{"ms_of_day":55500128,"open":4.77,"high":5.04,"low":2.85,"close":3.125,"volume":190733961,"count":367033,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"trade":{"ms_of_day":55500128,"sequence":41913160,"size":4,"condition":115,"price":3.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"quote":{"ms_of_day":55498661,"bid_size":15502,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6800,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"ohlc":{"ms_of_day":55500128,"open":4.77,"high":5.04,"low":2.85,"close":3.125,"volume":190734057,"count":367034,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"trade":{"ms_of_day":55500128,"sequence":41913163,"size":96,"condition":115,"price":3.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55500129,"bid_size":28,"bid_exchange":29,"bid":166.87,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":166.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55500129,"open":150.5,"high":168.24,"low":143.84,"close":166.88,"volume":27120422,"count":480940,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55500129,"sequence":41913166,"size":63,"condition":115,"price":166.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"quote":{"ms_of_day":55500129,"bid_size":61,"bid_exchange":29,"bid":29.11,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":29.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"ohlc":{"ms_of_day":55500129,"open":28.75,"high":29.79,"low":27.77,"close":29.11,"volume":7010684,"count":53769,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"trade":{"ms_of_day":55500129,"sequence":41913170,"size":1,"condition":115,"price":29.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"quote":{"ms_of_day":55500129,"bid_size":61,"bid_exchange":29,"bid":29.11,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":29.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"ohlc":{"ms_of_day":55500129,"open":28.75,"high":29.79,"low":27.77,"close":29.11,"volume":7010685,"count":53770,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"trade":{"ms_of_day":55500129,"sequence":41913171,"size":1,"condition":115,"price":29.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55500129,"bid_size":28,"bid_exchange":29,"bid":166.87,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":166.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55500129,"open":150.5,"high":168.24,"low":143.84,"close":166.88,"volume":27120451,"count":480941,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55500129,"sequence":41913167,"size":29,"condition":115,"price":166.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"quote":{"ms_of_day":55500129,"bid_size":61,"bid_exchange":29,"bid":29.11,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":29.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"ohlc":{"ms_of_day":55500129,"open":28.75,"high":29.79,"low":27.77,"close":29.11,"volume":7010686,"count":53771,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"trade":{"ms_of_day":55500129,"sequence":41913172,"size":1,"condition":115,"price":29.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55500129,"bid_size":28,"bid_exchange":29,"bid":166.87,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":166.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55500129,"open":150.5,"high":168.24,"low":143.84,"close":166.88,"volume":27120452,"count":480942,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55500129,"sequence":41913168,"size":1,"condition":115,"price":166.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"quote":{"ms_of_day":55500129,"bid_size":61,"bid_exchange":29,"bid":29.11,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":29.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"ohlc":{"ms_of_day":55500129,"open":28.75,"high":29.79,"low":27.77,"close":29.11,"volume":7010688,"count":53772,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"trade":{"ms_of_day":55500129,"sequence":41913173,"size":2,"condition":115,"price":29.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"quote":{"ms_of_day":55500129,"bid_size":61,"bid_exchange":29,"bid":29.11,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":29.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"ohlc":{"ms_of_day":55500129,"open":28.75,"high":29.79,"low":27.77,"close":29.11,"volume":7010717,"count":53773,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"trade":{"ms_of_day":55500129,"sequence":41913174,"size":29,"condition":115,"price":29.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55500129,"bid_size":28,"bid_exchange":29,"bid":166.87,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":166.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55500129,"open":150.5,"high":168.24,"low":143.84,"close":166.88,"volume":27120453,"count":480943,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55500129,"sequence":41913169,"size":1,"condition":115,"price":166.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"quote":{"ms_of_day":55500123,"bid_size":2600,"bid_exchange":29,"bid":55.25,"bid_condition":0,"ask_size":3800,"ask_exchange":29,"ask":55.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"ohlc":{"ms_of_day":55500129,"open":54.1,"high":57.47,"low":53.6,"close":55.265,"volume":4584435,"count":19467,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"trade":{"ms_of_day":55500129,"sequence":41913175,"size":78,"condition":115,"price":55.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USHY"},"quote":{"ms_of_day":55477292,"bid_size":48533,"bid_exchange":29,"bid":36.86,"bid_condition":0,"ask_size":23701,"ask_exchange":29,"ask":36.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USHY"},"ohlc":{"ms_of_day":55500129,"open":36.94,"high":37.5,"low":36.63,"close":36.865,"volume":56445516,"count":48405,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USHY"},"trade":{"ms_of_day":55500129,"sequence":41913176,"size":1,"condition":115,"price":36.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55500032,"bid_size":500,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":492,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55500129,"open":37.29,"high":39.56,"low":34.62,"close":35.25,"volume":31228904,"count":315255,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55500129,"sequence":41913178,"size":100,"condition":0,"price":35.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55500130,"bid_size":52,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55500130,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276979270,"count":1851839,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55500130,"sequence":41913179,"size":10,"condition":115,"price":91.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55500130,"bid_size":52,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55500130,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276979280,"count":1851840,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55500130,"sequence":41913180,"size":10,"condition":115,"price":91.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"quote":{"ms_of_day":55500130,"bid_size":152,"bid_exchange":29,"bid":20.79,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":20.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"ohlc":{"ms_of_day":55500130,"open":21.09,"high":22.5,"low":20.18,"close":20.79,"volume":5962982,"count":29517,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"trade":{"ms_of_day":55500130,"sequence":41913186,"size":100,"condition":0,"price":20.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55499316,"bid_size":53,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":950,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500129,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33208334,"count":402667,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500129,"sequence":41913177,"size":100,"condition":0,"price":68.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55500129,"bid_size":509,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55500130,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304617175,"count":2742047,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55500130,"sequence":41913181,"size":1,"condition":115,"price":163.0291,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"quote":{"ms_of_day":55500124,"bid_size":100,"bid_exchange":29,"bid":129.24,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":129.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"ohlc":{"ms_of_day":55500130,"open":126.63,"high":130.07,"low":126.02,"close":129.25,"volume":2869333,"count":51735,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"trade":{"ms_of_day":55500130,"sequence":41913184,"size":100,"condition":0,"price":129.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"quote":{"ms_of_day":55500129,"bid_size":7900,"bid_exchange":29,"bid":83.31,"bid_condition":0,"ask_size":15100,"ask_exchange":29,"ask":83.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"ohlc":{"ms_of_day":55500130,"open":82.46,"high":86.86,"low":79.24,"close":83.31,"volume":55261443,"count":191018,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"trade":{"ms_of_day":55500130,"sequence":41913183,"size":100,"condition":0,"price":83.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"quote":{"ms_of_day":55500127,"bid_size":6,"bid_exchange":29,"bid":160.83,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":160.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"ohlc":{"ms_of_day":55500131,"open":147.85,"high":165.12,"low":140.81,"close":160.94,"volume":7534205,"count":104182,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"trade":{"ms_of_day":55500131,"sequence":41913192,"size":14,"condition":115,"price":160.9429,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"quote":{"ms_of_day":55493506,"bid_size":400,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":509,"ask_exchange":29,"ask":35.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"ohlc":{"ms_of_day":55500130,"open":35.89,"high":41.14,"low":33.86,"close":35.34,"volume":9358987,"count":111173,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"trade":{"ms_of_day":55500130,"sequence":41913182,"size":1,"condition":115,"price":35.3438,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55498107,"bid_size":100,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":675,"ask_exchange":29,"ask":96.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55500131,"open":102.75,"high":108.0,"low":80.66,"close":96.61,"volume":16539849,"count":257919,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55500131,"sequence":41913188,"size":100,"condition":0,"price":96.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55486164,"bid_size":1738,"bid_exchange":29,"bid":7.86,"bid_condition":0,"ask_size":14680,"ask_exchange":29,"ask":7.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55500131,"open":6.24,"high":9.3,"low":4.71,"close":7.86,"volume":138701474,"count":539905,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55500131,"sequence":41913189,"size":500,"condition":0,"price":7.8609,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55495336,"bid_size":360,"bid_exchange":29,"bid":128.23,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":128.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55500132,"open":133.38,"high":135.33,"low":119.55,"close":128.23,"volume":10822238,"count":185233,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55500132,"sequence":41913201,"size":100,"condition":0,"price":128.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"quote":{"ms_of_day":55493576,"bid_size":132,"bid_exchange":29,"bid":37.51,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":37.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"ohlc":{"ms_of_day":55500131,"open":34.08,"high":37.85,"low":33.69,"close":37.51,"volume":10533436,"count":118848,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"trade":{"ms_of_day":55500131,"sequence":41913190,"size":1,"condition":115,"price":37.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55500125,"bid_size":354,"bid_exchange":29,"bid":89.4,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55500132,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23263608,"count":276543,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55500132,"sequence":41913203,"size":16,"condition":115,"price":89.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55500125,"bid_size":354,"bid_exchange":29,"bid":89.4,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55500132,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23263692,"count":276544,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55500132,"sequence":41913204,"size":84,"condition":115,"price":89.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTC"},"quote":{"ms_of_day":55488320,"bid_size":90,"bid_exchange":29,"bid":37.63,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":37.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTC"},"ohlc":{"ms_of_day":55500131,"open":38.47,"high":42.88,"low":32.11,"close":37.64,"volume":14791350,"count":156182,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTC"},"trade":{"ms_of_day":55500131,"sequence":41913197,"size":100,"condition":0,"price":37.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSM"},"quote":{"ms_of_day":55488473,"bid_size":11,"bid_exchange":29,"bid":166.29,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":166.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSM"},"ohlc":{"ms_of_day":55500132,"open":185.01,"high":196.7,"low":162.48,"close":166.34,"volume":4700339,"count":105706,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSM"},"trade":{"ms_of_day":55500132,"sequence":41913198,"size":20,"condition":115,"price":166.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"quote":{"ms_of_day":55500129,"bid_size":104,"bid_exchange":29,"bid":179.43,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":179.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"ohlc":{"ms_of_day":55500132,"open":201.64,"high":204.62,"low":163.02,"close":179.51,"volume":12142964,"count":236724,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"trade":{"ms_of_day":55500132,"sequence":41913199,"size":100,"condition":0,"price":179.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"quote":{"ms_of_day":55500128,"bid_size":5,"bid_exchange":29,"bid":52.81,"bid_condition":0,"ask_size":199,"ask_exchange":29,"ask":52.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"ohlc":{"ms_of_day":55500130,"open":57.53,"high":58.29,"low":50.71,"close":52.83,"volume":4358652,"count":77663,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"trade":{"ms_of_day":55500130,"sequence":41913185,"size":2,"condition":115,"price":52.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500130,"bid_size":410,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500131,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20806278,"count":161477,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500131,"sequence":41913187,"size":10,"condition":115,"price":18.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"quote":{"ms_of_day":55500128,"bid_size":4400,"bid_exchange":29,"bid":41.63,"bid_condition":0,"ask_size":5620,"ask_exchange":29,"ask":41.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"ohlc":{"ms_of_day":55500131,"open":43.03,"high":44.63,"low":40.66,"close":41.63,"volume":8318781,"count":58945,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"trade":{"ms_of_day":55500131,"sequence":41913191,"size":2,"condition":115,"price":41.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"quote":{"ms_of_day":55480304,"bid_size":305,"bid_exchange":29,"bid":33.29,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":33.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"ohlc":{"ms_of_day":55500131,"open":33.33,"high":36.73,"low":30.55,"close":33.29,"volume":7337138,"count":103845,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"trade":{"ms_of_day":55500131,"sequence":41913193,"size":100,"condition":0,"price":33.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"quote":{"ms_of_day":55480304,"bid_size":305,"bid_exchange":29,"bid":33.29,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":33.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"ohlc":{"ms_of_day":55500131,"open":33.33,"high":36.73,"low":30.55,"close":33.29,"volume":7337238,"count":103846,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"trade":{"ms_of_day":55500131,"sequence":41913194,"size":100,"condition":0,"price":33.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55500131,"bid_size":983,"bid_exchange":29,"bid":117.91,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":117.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55500131,"open":107.78,"high":123.98,"low":102.93,"close":117.92,"volume":51630887,"count":517626,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55500131,"sequence":41913196,"size":141,"condition":0,"price":117.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INOD"},"quote":{"ms_of_day":55499379,"bid_size":19,"bid_exchange":29,"bid":40.62,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INOD"},"ohlc":{"ms_of_day":55500132,"open":50.0,"high":53.87,"low":38.61,"close":40.68,"volume":8905231,"count":100367,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INOD"},"trade":{"ms_of_day":55500132,"sequence":41913202,"size":1,"condition":115,"price":40.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500130,"bid_size":410,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500133,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20806310,"count":161478,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500133,"sequence":41913209,"size":32,"condition":115,"price":18.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55500049,"bid_size":44,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55500134,"open":260.12,"high":275.8,"low":210.91,"close":250.12,"volume":56637790,"count":852800,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55500134,"sequence":41913214,"size":4,"condition":115,"price":250.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55500129,"bid_size":13,"bid_exchange":29,"bid":29.74,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55500134,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4427186,"count":46517,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55500134,"sequence":41913217,"size":9,"condition":115,"price":29.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55500129,"bid_size":13,"bid_exchange":29,"bid":29.74,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55500134,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4427277,"count":46518,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55500134,"sequence":41913219,"size":91,"condition":115,"price":29.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"quote":{"ms_of_day":55500117,"bid_size":48,"bid_exchange":29,"bid":40.59,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":40.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"ohlc":{"ms_of_day":55500134,"open":36.5,"high":41.69,"low":34.56,"close":40.62,"volume":4677076,"count":64617,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"trade":{"ms_of_day":55500134,"sequence":41913220,"size":210,"condition":0,"price":40.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFF"},"quote":{"ms_of_day":55478219,"bid_size":1,"bid_exchange":29,"bid":72.2,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":72.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFF"},"ohlc":{"ms_of_day":55500135,"open":71.98,"high":77.378,"low":66.594,"close":72.235,"volume":1196897,"count":33297,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFF"},"trade":{"ms_of_day":55500135,"sequence":41913224,"size":11,"condition":115,"price":72.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFF"},"quote":{"ms_of_day":55478219,"bid_size":1,"bid_exchange":29,"bid":72.2,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":72.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFF"},"ohlc":{"ms_of_day":55500135,"open":71.98,"high":77.378,"low":66.594,"close":72.235,"volume":1196902,"count":33298,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFF"},"trade":{"ms_of_day":55500135,"sequence":41913225,"size":5,"condition":115,"price":72.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHG"},"quote":{"ms_of_day":55467375,"bid_size":20,"bid_exchange":29,"bid":32.84,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":32.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHG"},"ohlc":{"ms_of_day":55500133,"open":30.8861,"high":34.0,"low":30.8,"close":32.86,"volume":604530,"count":10958,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHG"},"trade":{"ms_of_day":55500133,"sequence":41913207,"size":23,"condition":115,"price":32.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"quote":{"ms_of_day":55496869,"bid_size":61,"bid_exchange":29,"bid":175.9,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":175.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"ohlc":{"ms_of_day":55500133,"open":181.45,"high":191.92,"low":167.22,"close":175.88,"volume":9547395,"count":179411,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"trade":{"ms_of_day":55500133,"sequence":41913210,"size":100,"condition":4,"price":175.8838,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"quote":{"ms_of_day":55500127,"bid_size":6,"bid_exchange":29,"bid":160.83,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":160.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"ohlc":{"ms_of_day":55500134,"open":147.85,"high":165.12,"low":140.81,"close":160.9,"volume":7534207,"count":104183,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"trade":{"ms_of_day":55500134,"sequence":41913216,"size":2,"condition":115,"price":160.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55498965,"bid_size":100,"bid_exchange":29,"bid":74.51,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":74.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55500136,"open":73.0,"high":78.61,"low":56.0,"close":74.57,"volume":8109300,"count":99408,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55500136,"sequence":41913228,"size":2,"condition":115,"price":74.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"quote":{"ms_of_day":55497074,"bid_size":242,"bid_exchange":29,"bid":146.73,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":146.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"ohlc":{"ms_of_day":55500136,"open":133.23,"high":147.52,"low":126.64,"close":146.78,"volume":3154877,"count":51335,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"trade":{"ms_of_day":55500136,"sequence":41913230,"size":100,"condition":0,"price":146.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"quote":{"ms_of_day":55500129,"bid_size":572,"bid_exchange":29,"bid":28.83,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":28.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"ohlc":{"ms_of_day":55500136,"open":28.97,"high":30.386,"low":27.78,"close":28.835,"volume":32009220,"count":131655,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"trade":{"ms_of_day":55500136,"sequence":41913231,"size":209,"condition":0,"price":28.8352,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"quote":{"ms_of_day":55500135,"bid_size":6,"bid_exchange":29,"bid":160.83,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":160.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"ohlc":{"ms_of_day":55500137,"open":147.85,"high":165.12,"low":140.81,"close":160.9,"volume":7534225,"count":104184,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"trade":{"ms_of_day":55500137,"sequence":41913233,"size":18,"condition":115,"price":160.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"quote":{"ms_of_day":55500135,"bid_size":6,"bid_exchange":29,"bid":160.83,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":160.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"ohlc":{"ms_of_day":55500137,"open":147.85,"high":165.12,"low":140.81,"close":160.9,"volume":7534274,"count":104185,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"trade":{"ms_of_day":55500137,"sequence":41913234,"size":49,"condition":115,"price":160.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"quote":{"ms_of_day":55500135,"bid_size":6,"bid_exchange":29,"bid":160.83,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":160.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"ohlc":{"ms_of_day":55500137,"open":147.85,"high":165.12,"low":140.81,"close":160.9,"volume":7534307,"count":104186,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"trade":{"ms_of_day":55500137,"sequence":41913237,"size":33,"condition":115,"price":160.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"quote":{"ms_of_day":55500135,"bid_size":100,"bid_exchange":29,"bid":57.54,"bid_condition":0,"ask_size":4214,"ask_exchange":29,"ask":57.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"ohlc":{"ms_of_day":55500136,"open":58.42,"high":59.22,"low":56.27,"close":57.54,"volume":17132045,"count":121795,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"trade":{"ms_of_day":55500136,"sequence":41913226,"size":300,"condition":0,"price":57.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"quote":{"ms_of_day":55500128,"bid_size":252,"bid_exchange":29,"bid":43.46,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":43.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"ohlc":{"ms_of_day":55500136,"open":38.13,"high":43.97,"low":37.58,"close":43.48,"volume":4192774,"count":67116,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"trade":{"ms_of_day":55500136,"sequence":41913227,"size":7,"condition":115,"price":43.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"quote":{"ms_of_day":55487056,"bid_size":2,"bid_exchange":29,"bid":235.94,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":236.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"ohlc":{"ms_of_day":55500136,"open":242.64,"high":299.998,"low":228.0,"close":236.08,"volume":2054735,"count":55504,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"trade":{"ms_of_day":55500136,"sequence":41913229,"size":100,"condition":0,"price":236.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"quote":{"ms_of_day":55500117,"bid_size":48,"bid_exchange":29,"bid":40.59,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":40.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"ohlc":{"ms_of_day":55500137,"open":36.5,"high":41.69,"low":34.56,"close":40.62,"volume":4677099,"count":64618,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"trade":{"ms_of_day":55500137,"sequence":41913235,"size":23,"condition":115,"price":40.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"quote":{"ms_of_day":55500129,"bid_size":7900,"bid_exchange":29,"bid":83.31,"bid_condition":0,"ask_size":15100,"ask_exchange":29,"ask":83.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"ohlc":{"ms_of_day":55500137,"open":82.46,"high":86.86,"low":79.24,"close":83.31,"volume":55261543,"count":191019,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"trade":{"ms_of_day":55500137,"sequence":41913238,"size":100,"condition":0,"price":83.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"quote":{"ms_of_day":55500117,"bid_size":48,"bid_exchange":29,"bid":40.59,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":40.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"ohlc":{"ms_of_day":55500137,"open":36.5,"high":41.69,"low":34.56,"close":40.62,"volume":4677199,"count":64619,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"trade":{"ms_of_day":55500137,"sequence":41913239,"size":100,"condition":0,"price":40.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55499316,"bid_size":53,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":950,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500132,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33208534,"count":402668,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500132,"sequence":41913200,"size":200,"condition":0,"price":68.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"quote":{"ms_of_day":55494534,"bid_size":3,"bid_exchange":29,"bid":86.47,"bid_condition":0,"ask_size":265,"ask_exchange":29,"ask":86.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"ohlc":{"ms_of_day":55500131,"open":109.99,"high":112.0,"low":83.95,"close":86.48,"volume":11328868,"count":136772,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"trade":{"ms_of_day":55500131,"sequence":41913195,"size":1,"condition":115,"price":86.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"quote":{"ms_of_day":55498661,"bid_size":15502,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6800,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"ohlc":{"ms_of_day":55500132,"open":4.77,"high":5.04,"low":2.85,"close":3.125,"volume":190734157,"count":367035,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"trade":{"ms_of_day":55500132,"sequence":41913205,"size":100,"condition":0,"price":3.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SM"},"quote":{"ms_of_day":55495402,"bid_size":400,"bid_exchange":29,"bid":30.26,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":30.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SM"},"ohlc":{"ms_of_day":55500133,"open":27.92,"high":31.0,"low":26.0,"close":30.27,"volume":1755345,"count":27061,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SM"},"trade":{"ms_of_day":55500133,"sequence":41913208,"size":100,"condition":0,"price":30.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"quote":{"ms_of_day":55498661,"bid_size":15502,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6800,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"ohlc":{"ms_of_day":55500132,"open":4.77,"high":5.04,"low":2.85,"close":3.125,"volume":190734179,"count":367036,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"trade":{"ms_of_day":55500132,"sequence":41913206,"size":22,"condition":115,"price":3.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55498107,"bid_size":100,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":675,"ask_exchange":29,"ask":96.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55500133,"open":102.75,"high":108.0,"low":80.66,"close":96.61,"volume":16539949,"count":257920,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55500133,"sequence":41913211,"size":100,"condition":0,"price":96.6125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500133,"bid_size":150,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":173.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500133,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175718014,"count":1514985,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500133,"sequence":41913213,"size":100,"condition":0,"price":173.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"quote":{"ms_of_day":55484437,"bid_size":20,"bid_exchange":29,"bid":233.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":233.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"ohlc":{"ms_of_day":55500133,"open":244.51,"high":264.98,"low":220.41,"close":233.64,"volume":9494658,"count":200065,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"trade":{"ms_of_day":55500133,"sequence":41913212,"size":100,"condition":0,"price":233.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"quote":{"ms_of_day":55500132,"bid_size":356,"bid_exchange":29,"bid":93.26,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":93.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"ohlc":{"ms_of_day":55500134,"open":93.47,"high":100.0,"low":87.01,"close":93.26,"volume":23589929,"count":166602,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"trade":{"ms_of_day":55500134,"sequence":41913215,"size":4,"condition":115,"price":93.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"quote":{"ms_of_day":55500118,"bid_size":5,"bid_exchange":29,"bid":39.44,"bid_condition":0,"ask_size":703,"ask_exchange":29,"ask":39.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"ohlc":{"ms_of_day":55500134,"open":39.28,"high":40.15,"low":37.63,"close":39.44,"volume":18720559,"count":176907,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"trade":{"ms_of_day":55500134,"sequence":41913221,"size":100,"condition":0,"price":39.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55500041,"bid_size":1901,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3247,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55500134,"open":16.12,"high":16.53,"low":14.25,"close":14.64,"volume":56226165,"count":197005,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55500134,"sequence":41913218,"size":25,"condition":115,"price":14.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55500041,"bid_size":1901,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3247,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55500135,"open":16.12,"high":16.53,"low":14.25,"close":14.64,"volume":56226168,"count":197006,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55500135,"sequence":41913222,"size":3,"condition":115,"price":14.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"quote":{"ms_of_day":55498661,"bid_size":15502,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6800,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"ohlc":{"ms_of_day":55500135,"open":4.77,"high":5.04,"low":2.85,"close":3.125,"volume":190734357,"count":367037,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"trade":{"ms_of_day":55500135,"sequence":41913223,"size":178,"condition":0,"price":3.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"quote":{"ms_of_day":55500119,"bid_size":912,"bid_exchange":29,"bid":13.94,"bid_condition":0,"ask_size":1925,"ask_exchange":29,"ask":13.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"ohlc":{"ms_of_day":55500136,"open":12.4,"high":14.34,"low":12.14,"close":13.94,"volume":28437953,"count":212188,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"trade":{"ms_of_day":55500136,"sequence":41913232,"size":13,"condition":115,"price":13.945,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONTO"},"quote":{"ms_of_day":55499433,"bid_size":15,"bid_exchange":29,"bid":129.31,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":129.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONTO"},"ohlc":{"ms_of_day":55500137,"open":125.57,"high":145.0,"low":123.95,"close":129.41,"volume":1472462,"count":32653,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONTO"},"trade":{"ms_of_day":55500137,"sequence":41913236,"size":6,"condition":115,"price":129.4142,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPO"},"quote":{"ms_of_day":55486692,"bid_size":2,"bid_exchange":29,"bid":82.2,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":82.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPO"},"ohlc":{"ms_of_day":55500137,"open":82.49,"high":84.58,"low":78.99,"close":82.27,"volume":2352895,"count":51921,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPO"},"trade":{"ms_of_day":55500137,"sequence":41913249,"size":4,"condition":115,"price":82.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPP"},"quote":{"ms_of_day":55495419,"bid_size":409,"bid_exchange":29,"bid":9.8,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":9.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPP"},"ohlc":{"ms_of_day":55500138,"open":10.17,"high":10.69,"low":6.04,"close":9.81,"volume":1346795,"count":22266,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPP"},"trade":{"ms_of_day":55500138,"sequence":41913253,"size":100,"condition":0,"price":9.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"quote":{"ms_of_day":55499396,"bid_size":140,"bid_exchange":29,"bid":372.76,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":373.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"ohlc":{"ms_of_day":55500138,"open":352.69,"high":374.955,"low":328.45,"close":372.94,"volume":6873839,"count":171275,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"trade":{"ms_of_day":55500138,"sequence":41913256,"size":17,"condition":115,"price":372.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"quote":{"ms_of_day":55500132,"bid_size":356,"bid_exchange":29,"bid":93.26,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":93.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"ohlc":{"ms_of_day":55500138,"open":93.47,"high":100.0,"low":87.01,"close":93.27,"volume":23589932,"count":166603,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"trade":{"ms_of_day":55500138,"sequence":41913254,"size":3,"condition":115,"price":93.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500137,"bid_size":153,"bid_exchange":29,"bid":48.48,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":48.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55500137,"open":46.0,"high":50.0,"low":40.12,"close":48.49,"volume":3752149,"count":78128,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55500137,"sequence":41913251,"size":1,"condition":115,"price":48.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55500131,"bid_size":250,"bid_exchange":29,"bid":49.5,"bid_condition":0,"ask_size":536,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55500138,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16382502,"count":198797,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55500138,"sequence":41913260,"size":21,"condition":115,"price":49.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55500128,"bid_size":84,"bid_exchange":29,"bid":36.1,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55500138,"open":38.4,"high":38.84,"low":35.36,"close":36.11,"volume":6150089,"count":68322,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55500138,"sequence":41913262,"size":20,"condition":115,"price":36.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"quote":{"ms_of_day":55499396,"bid_size":140,"bid_exchange":29,"bid":372.76,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":373.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"ohlc":{"ms_of_day":55500138,"open":352.69,"high":374.955,"low":328.45,"close":373.04,"volume":6873840,"count":171276,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"trade":{"ms_of_day":55500138,"sequence":41913261,"size":1,"condition":115,"price":373.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"quote":{"ms_of_day":55500132,"bid_size":356,"bid_exchange":29,"bid":93.26,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":93.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"ohlc":{"ms_of_day":55500138,"open":93.47,"high":100.0,"low":87.01,"close":93.27,"volume":23589935,"count":166604,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"trade":{"ms_of_day":55500138,"sequence":41913258,"size":3,"condition":115,"price":93.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"quote":{"ms_of_day":55500135,"bid_size":100,"bid_exchange":29,"bid":57.54,"bid_condition":0,"ask_size":4214,"ask_exchange":29,"ask":57.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"ohlc":{"ms_of_day":55500139,"open":58.42,"high":59.22,"low":56.27,"close":57.54,"volume":17135221,"count":121796,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"trade":{"ms_of_day":55500139,"sequence":41913263,"size":3176,"condition":0,"price":57.5401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55500137,"bid_size":100,"bid_exchange":29,"bid":128.22,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":128.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55500137,"open":133.38,"high":135.33,"low":119.55,"close":128.23,"volume":10822239,"count":185234,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55500137,"sequence":41913240,"size":1,"condition":115,"price":128.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"quote":{"ms_of_day":55500132,"bid_size":356,"bid_exchange":29,"bid":93.26,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":93.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"ohlc":{"ms_of_day":55500138,"open":93.47,"high":100.0,"low":87.01,"close":93.27,"volume":23590007,"count":166605,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"trade":{"ms_of_day":55500138,"sequence":41913259,"size":72,"condition":115,"price":93.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55500137,"bid_size":100,"bid_exchange":29,"bid":128.22,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":128.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55500137,"open":133.38,"high":135.33,"low":119.55,"close":128.23,"volume":10822240,"count":185235,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55500137,"sequence":41913241,"size":1,"condition":115,"price":128.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLG"},"quote":{"ms_of_day":55500129,"bid_size":800,"bid_exchange":29,"bid":47.18,"bid_condition":0,"ask_size":2090,"ask_exchange":29,"ask":47.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLG"},"ohlc":{"ms_of_day":55500139,"open":47.0,"high":47.67,"low":46.03,"close":47.18,"volume":1465388,"count":7519,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLG"},"trade":{"ms_of_day":55500139,"sequence":41913268,"size":100,"condition":0,"price":47.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55500137,"bid_size":100,"bid_exchange":29,"bid":128.22,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":128.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55500137,"open":133.38,"high":135.33,"low":119.55,"close":128.23,"volume":10822298,"count":185236,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55500137,"sequence":41913242,"size":58,"condition":115,"price":128.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55500137,"bid_size":100,"bid_exchange":29,"bid":128.22,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":128.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55500137,"open":133.38,"high":135.33,"low":119.55,"close":128.23,"volume":10822398,"count":185237,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55500137,"sequence":41913243,"size":100,"condition":95,"price":128.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"quote":{"ms_of_day":55500140,"bid_size":252,"bid_exchange":29,"bid":43.46,"bid_condition":0,"ask_size":253,"ask_exchange":29,"ask":43.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"ohlc":{"ms_of_day":55500140,"open":38.13,"high":43.97,"low":37.58,"close":43.48,"volume":4192890,"count":67117,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"trade":{"ms_of_day":55500140,"sequence":41913277,"size":116,"condition":0,"price":43.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55500137,"bid_size":100,"bid_exchange":29,"bid":128.22,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":128.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55500137,"open":133.38,"high":135.33,"low":119.55,"close":128.23,"volume":10822598,"count":185238,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55500137,"sequence":41913244,"size":200,"condition":95,"price":128.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55500137,"bid_size":100,"bid_exchange":29,"bid":128.22,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":128.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55500137,"open":133.38,"high":135.33,"low":119.55,"close":128.23,"volume":10822798,"count":185239,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55500137,"sequence":41913245,"size":200,"condition":95,"price":128.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"quote":{"ms_of_day":55500135,"bid_size":100,"bid_exchange":29,"bid":57.54,"bid_condition":0,"ask_size":4214,"ask_exchange":29,"ask":57.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"ohlc":{"ms_of_day":55500140,"open":58.42,"high":59.22,"low":56.27,"close":57.54,"volume":17135345,"count":121797,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"trade":{"ms_of_day":55500140,"sequence":41913280,"size":124,"condition":0,"price":57.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55500137,"bid_size":100,"bid_exchange":29,"bid":128.22,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":128.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55500137,"open":133.38,"high":135.33,"low":119.55,"close":128.23,"volume":10822898,"count":185240,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55500137,"sequence":41913246,"size":100,"condition":95,"price":128.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500138,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500139,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175718114,"count":1514986,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500139,"sequence":41913266,"size":100,"condition":0,"price":173.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"quote":{"ms_of_day":55499002,"bid_size":208,"bid_exchange":29,"bid":102.76,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":102.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"ohlc":{"ms_of_day":55500140,"open":98.23,"high":107.45,"low":95.09,"close":102.78,"volume":10855330,"count":160640,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"trade":{"ms_of_day":55500140,"sequence":41913276,"size":10,"condition":115,"price":102.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55500137,"bid_size":100,"bid_exchange":29,"bid":128.2,"bid_condition":0,"ask_size":159,"ask_exchange":29,"ask":128.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55500137,"open":133.38,"high":135.33,"low":119.55,"close":128.23,"volume":10822998,"count":185241,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55500137,"sequence":41913247,"size":100,"condition":0,"price":128.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55500137,"bid_size":100,"bid_exchange":29,"bid":128.23,"bid_condition":0,"ask_size":159,"ask_exchange":29,"ask":128.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55500137,"open":133.38,"high":135.33,"low":119.55,"close":128.23,"volume":10823098,"count":185242,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55500137,"sequence":41913248,"size":100,"condition":0,"price":128.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55498965,"bid_size":100,"bid_exchange":29,"bid":74.51,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":74.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55500137,"open":73.0,"high":78.61,"low":56.0,"close":74.52,"volume":8109317,"count":99409,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55500137,"sequence":41913250,"size":17,"condition":115,"price":74.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55500138,"bid_size":100,"bid_exchange":29,"bid":128.19,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":128.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55500138,"open":133.38,"high":135.33,"low":119.55,"close":128.23,"volume":10823198,"count":185243,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55500138,"sequence":41913252,"size":100,"condition":95,"price":128.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"quote":{"ms_of_day":55500129,"bid_size":572,"bid_exchange":29,"bid":28.83,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":28.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"ohlc":{"ms_of_day":55500138,"open":28.97,"high":30.386,"low":27.78,"close":28.839,"volume":32009240,"count":131656,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"trade":{"ms_of_day":55500138,"sequence":41913255,"size":20,"condition":96,"price":28.8394,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LION"},"quote":{"ms_of_day":55496596,"bid_size":402,"bid_exchange":29,"bid":7.64,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":7.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LION"},"ohlc":{"ms_of_day":55500138,"open":8.515,"high":8.99,"low":7.01,"close":7.635,"volume":1055082,"count":12062,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LION"},"trade":{"ms_of_day":55500138,"sequence":41913257,"size":6,"condition":115,"price":7.6351,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"quote":{"ms_of_day":55500119,"bid_size":1468,"bid_exchange":29,"bid":2.22,"bid_condition":0,"ask_size":740,"ask_exchange":29,"ask":2.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"ohlc":{"ms_of_day":55500139,"open":3.11,"high":3.19,"low":2.155,"close":2.22,"volume":8378478,"count":25699,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"trade":{"ms_of_day":55500139,"sequence":41913264,"size":200,"condition":0,"price":2.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55500138,"bid_size":100,"bid_exchange":29,"bid":128.18,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":128.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55500139,"open":133.38,"high":135.33,"low":119.55,"close":128.23,"volume":10823202,"count":185244,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55500139,"sequence":41913265,"size":4,"condition":115,"price":128.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"quote":{"ms_of_day":55500119,"bid_size":1468,"bid_exchange":29,"bid":2.22,"bid_condition":0,"ask_size":740,"ask_exchange":29,"ask":2.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"ohlc":{"ms_of_day":55500139,"open":3.11,"high":3.19,"low":2.155,"close":2.22,"volume":8378778,"count":25700,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"trade":{"ms_of_day":55500139,"sequence":41913267,"size":300,"condition":0,"price":2.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55498965,"bid_size":100,"bid_exchange":29,"bid":74.51,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":74.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55500139,"open":73.0,"high":78.61,"low":56.0,"close":74.52,"volume":8109334,"count":99410,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55500139,"sequence":41913269,"size":17,"condition":115,"price":74.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"quote":{"ms_of_day":55500139,"bid_size":168,"bid_exchange":29,"bid":2.22,"bid_condition":0,"ask_size":740,"ask_exchange":29,"ask":2.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"ohlc":{"ms_of_day":55500139,"open":3.11,"high":3.19,"low":2.155,"close":2.22,"volume":8378878,"count":25701,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"trade":{"ms_of_day":55500139,"sequence":41913270,"size":100,"condition":0,"price":2.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55498965,"bid_size":100,"bid_exchange":29,"bid":74.51,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":74.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55500139,"open":73.0,"high":78.61,"low":56.0,"close":74.52,"volume":8109424,"count":99411,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55500139,"sequence":41913271,"size":90,"condition":115,"price":74.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55498965,"bid_size":100,"bid_exchange":29,"bid":74.51,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":74.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55500139,"open":73.0,"high":78.61,"low":56.0,"close":74.52,"volume":8109434,"count":99412,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55500139,"sequence":41913272,"size":10,"condition":115,"price":74.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"quote":{"ms_of_day":55500139,"bid_size":168,"bid_exchange":29,"bid":2.22,"bid_condition":0,"ask_size":740,"ask_exchange":29,"ask":2.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"ohlc":{"ms_of_day":55500140,"open":3.11,"high":3.19,"low":2.155,"close":2.22,"volume":8378960,"count":25702,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"trade":{"ms_of_day":55500140,"sequence":41913273,"size":82,"condition":115,"price":2.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55498965,"bid_size":100,"bid_exchange":29,"bid":74.51,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":74.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55500140,"open":73.0,"high":78.61,"low":56.0,"close":74.52,"volume":8109457,"count":99413,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55500140,"sequence":41913274,"size":23,"condition":115,"price":74.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55498965,"bid_size":100,"bid_exchange":29,"bid":74.51,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":74.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55500140,"open":73.0,"high":78.61,"low":56.0,"close":74.51,"volume":8109458,"count":99414,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55500140,"sequence":41913275,"size":1,"condition":115,"price":74.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55500140,"bid_size":6,"bid_exchange":29,"bid":74.5,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":74.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55500140,"open":73.0,"high":78.61,"low":56.0,"close":74.52,"volume":8109548,"count":99415,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55500140,"sequence":41913278,"size":90,"condition":115,"price":74.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55500140,"bid_size":6,"bid_exchange":29,"bid":74.5,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":74.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55500140,"open":73.0,"high":78.61,"low":56.0,"close":74.51,"volume":8109648,"count":99416,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55500140,"sequence":41913279,"size":100,"condition":95,"price":74.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"quote":{"ms_of_day":55500140,"bid_size":3000,"bid_exchange":29,"bid":2.21,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":2.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"ohlc":{"ms_of_day":55500140,"open":3.11,"high":3.19,"low":2.155,"close":2.22,"volume":8379040,"count":25703,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"trade":{"ms_of_day":55500140,"sequence":41913281,"size":80,"condition":115,"price":2.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"quote":{"ms_of_day":55500140,"bid_size":3000,"bid_exchange":29,"bid":2.21,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":2.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"ohlc":{"ms_of_day":55500140,"open":3.11,"high":3.19,"low":2.155,"close":2.22,"volume":8379128,"count":25704,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"trade":{"ms_of_day":55500140,"sequence":41913282,"size":88,"condition":115,"price":2.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500140,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500140,"open":191.3,"high":238.78,"low":170.46,"close":173.45,"volume":175718214,"count":1514987,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500140,"sequence":41913285,"size":100,"condition":0,"price":173.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55500131,"bid_size":250,"bid_exchange":29,"bid":49.5,"bid_condition":0,"ask_size":536,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55500140,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16382507,"count":198798,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55500140,"sequence":41913283,"size":5,"condition":115,"price":49.505,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55500131,"bid_size":250,"bid_exchange":29,"bid":49.5,"bid_condition":0,"ask_size":536,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55500140,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16382517,"count":198799,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55500140,"sequence":41913284,"size":10,"condition":115,"price":49.505,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"quote":{"ms_of_day":55497470,"bid_size":2439,"bid_exchange":29,"bid":24.44,"bid_condition":0,"ask_size":3636,"ask_exchange":29,"ask":24.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"ohlc":{"ms_of_day":55500141,"open":24.74,"high":24.74,"low":24.13,"close":24.44,"volume":3025575,"count":21174,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"trade":{"ms_of_day":55500141,"sequence":41913286,"size":3,"condition":115,"price":24.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55500141,"open":577.24,"high":584.34,"low":516.0,"close":557.98,"volume":11718888,"count":325421,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55500141,"sequence":41913290,"size":4,"condition":115,"price":557.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55500141,"open":577.24,"high":584.34,"low":516.0,"close":557.98,"volume":11718976,"count":325422,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55500141,"sequence":41913291,"size":88,"condition":115,"price":557.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55500141,"open":577.24,"high":584.34,"low":516.0,"close":557.98,"volume":11719000,"count":325423,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55500141,"sequence":41913292,"size":24,"condition":115,"price":557.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"quote":{"ms_of_day":55500023,"bid_size":501,"bid_exchange":29,"bid":102.64,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":102.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"ohlc":{"ms_of_day":55500141,"open":111.29,"high":114.75,"low":99.09,"close":102.57,"volume":1896936,"count":52211,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"trade":{"ms_of_day":55500141,"sequence":41913287,"size":1,"condition":115,"price":102.5766,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"quote":{"ms_of_day":55500132,"bid_size":356,"bid_exchange":29,"bid":93.26,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":93.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"ohlc":{"ms_of_day":55500141,"open":93.47,"high":100.0,"low":87.01,"close":93.26,"volume":23590011,"count":166606,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"trade":{"ms_of_day":55500141,"sequence":41913288,"size":4,"condition":115,"price":93.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"quote":{"ms_of_day":55497416,"bid_size":227,"bid_exchange":29,"bid":81.48,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":81.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"ohlc":{"ms_of_day":55500143,"open":82.19,"high":83.17,"low":79.06,"close":81.51,"volume":3981942,"count":64358,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"trade":{"ms_of_day":55500143,"sequence":41913300,"size":47,"condition":115,"price":81.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMK"},"quote":{"ms_of_day":55483031,"bid_size":139,"bid_exchange":29,"bid":77.96,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":78.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMK"},"ohlc":{"ms_of_day":55500144,"open":71.73,"high":83.56,"low":71.73,"close":78.01,"volume":176942,"count":9775,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMK"},"trade":{"ms_of_day":55500144,"sequence":41913301,"size":1,"condition":115,"price":78.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"quote":{"ms_of_day":55500140,"bid_size":300,"bid_exchange":29,"bid":57.54,"bid_condition":0,"ask_size":4214,"ask_exchange":29,"ask":57.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"ohlc":{"ms_of_day":55500144,"open":58.42,"high":59.22,"low":56.27,"close":57.54,"volume":17135840,"count":121798,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"trade":{"ms_of_day":55500144,"sequence":41913302,"size":495,"condition":0,"price":57.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"quote":{"ms_of_day":55486103,"bid_size":3673,"bid_exchange":29,"bid":12.22,"bid_condition":0,"ask_size":1612,"ask_exchange":29,"ask":12.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"ohlc":{"ms_of_day":55500141,"open":10.67,"high":13.0,"low":10.64,"close":12.232,"volume":10411652,"count":77391,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"trade":{"ms_of_day":55500141,"sequence":41913289,"size":100,"condition":4,"price":12.2321,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"quote":{"ms_of_day":55500145,"bid_size":93,"bid_exchange":29,"bid":7.84,"bid_condition":0,"ask_size":316,"ask_exchange":29,"ask":7.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"ohlc":{"ms_of_day":55500144,"open":9.95,"high":10.1,"low":7.75,"close":7.84,"volume":13154878,"count":71667,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"trade":{"ms_of_day":55500144,"sequence":41913304,"size":100,"condition":95,"price":7.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500142,"bid_size":153,"bid_exchange":29,"bid":48.48,"bid_condition":0,"ask_size":454,"ask_exchange":29,"ask":48.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55500142,"open":46.0,"high":50.0,"low":40.12,"close":48.49,"volume":3752249,"count":78129,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55500142,"sequence":41913293,"size":100,"condition":0,"price":48.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500142,"bid_size":2,"bid_exchange":29,"bid":48.46,"bid_condition":0,"ask_size":228,"ask_exchange":29,"ask":48.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55500142,"open":46.0,"high":50.0,"low":40.12,"close":48.48,"volume":3752299,"count":78130,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55500142,"sequence":41913294,"size":50,"condition":115,"price":48.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500142,"bid_size":2,"bid_exchange":29,"bid":48.46,"bid_condition":0,"ask_size":228,"ask_exchange":29,"ask":48.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55500142,"open":46.0,"high":50.0,"low":40.12,"close":48.48,"volume":3752302,"count":78131,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55500142,"sequence":41913295,"size":3,"condition":115,"price":48.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500142,"bid_size":2,"bid_exchange":29,"bid":48.46,"bid_condition":0,"ask_size":228,"ask_exchange":29,"ask":48.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55500142,"open":46.0,"high":50.0,"low":40.12,"close":48.48,"volume":3752402,"count":78132,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55500142,"sequence":41913296,"size":100,"condition":95,"price":48.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500140,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500143,"open":191.3,"high":238.78,"low":170.46,"close":173.44,"volume":175718216,"count":1514988,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500143,"sequence":41913297,"size":2,"condition":115,"price":173.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55500128,"bid_size":84,"bid_exchange":29,"bid":36.1,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55500143,"open":38.4,"high":38.84,"low":35.36,"close":36.11,"volume":6150091,"count":68323,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55500143,"sequence":41913298,"size":2,"condition":115,"price":36.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBR"},"quote":{"ms_of_day":55500143,"bid_size":1800,"bid_exchange":29,"bid":7.2,"bid_condition":0,"ask_size":3905,"ask_exchange":29,"ask":7.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBR"},"ohlc":{"ms_of_day":55500143,"open":6.66,"high":7.31,"low":6.54,"close":7.21,"volume":2816957,"count":16926,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBR"},"trade":{"ms_of_day":55500143,"sequence":41913299,"size":1,"condition":115,"price":7.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55500129,"bid_size":32,"bid_exchange":29,"bid":40.74,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55500144,"open":39.1,"high":42.5,"low":36.69,"close":40.75,"volume":20282655,"count":196802,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55500144,"sequence":41913303,"size":1,"condition":115,"price":40.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55493613,"bid_size":674,"bid_exchange":29,"bid":8.19,"bid_condition":0,"ask_size":969,"ask_exchange":29,"ask":8.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55500145,"open":7.87,"high":8.54,"low":7.67,"close":8.2,"volume":4767605,"count":37545,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55500145,"sequence":41913305,"size":118,"condition":4,"price":8.2004,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55500130,"bid_size":363,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55500145,"open":167.94,"high":187.73,"low":158.18,"close":164.95,"volume":67059250,"count":839057,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55500145,"sequence":41913306,"size":100,"condition":0,"price":164.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55500130,"bid_size":363,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55500145,"open":167.94,"high":187.73,"low":158.18,"close":164.95,"volume":67059350,"count":839058,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55500145,"sequence":41913307,"size":100,"condition":0,"price":164.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55498107,"bid_size":100,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":675,"ask_exchange":29,"ask":96.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55500145,"open":102.75,"high":108.0,"low":80.66,"close":96.61,"volume":16540049,"count":257921,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55500145,"sequence":41913308,"size":100,"condition":0,"price":96.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55500130,"bid_size":363,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55500145,"open":167.94,"high":187.73,"low":158.18,"close":164.95,"volume":67059540,"count":839059,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55500145,"sequence":41913309,"size":190,"condition":0,"price":164.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55500130,"bid_size":363,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55500145,"open":167.94,"high":187.73,"low":158.18,"close":164.95,"volume":67059650,"count":839060,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55500145,"sequence":41913310,"size":110,"condition":0,"price":164.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55498107,"bid_size":100,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":675,"ask_exchange":29,"ask":96.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55500146,"open":102.75,"high":108.0,"low":80.66,"close":96.61,"volume":16540074,"count":257922,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55500146,"sequence":41913312,"size":25,"condition":115,"price":96.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55500146,"bid_size":20,"bid_exchange":29,"bid":569.75,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":569.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55500146,"open":561.44,"high":604.52,"low":500.94,"close":569.75,"volume":467994920,"count":3986483,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55500146,"sequence":41913315,"size":100,"condition":0,"price":569.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKM"},"quote":{"ms_of_day":55500147,"bid_size":600,"bid_exchange":29,"bid":21.4,"bid_condition":0,"ask_size":1098,"ask_exchange":29,"ask":21.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKM"},"ohlc":{"ms_of_day":55500147,"open":21.455,"high":21.61,"low":21.14,"close":21.41,"volume":496417,"count":8148,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKM"},"trade":{"ms_of_day":55500147,"sequence":41913316,"size":2,"condition":115,"price":21.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55500130,"bid_size":363,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55500149,"open":167.94,"high":187.73,"low":158.18,"close":164.95,"volume":67059750,"count":839061,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55500149,"sequence":41913321,"size":100,"condition":0,"price":164.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55500130,"bid_size":363,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55500149,"open":167.94,"high":187.73,"low":158.18,"close":164.95,"volume":67059850,"count":839062,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55500149,"sequence":41913322,"size":100,"condition":0,"price":164.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55500129,"bid_size":32,"bid_exchange":29,"bid":40.74,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55500146,"open":39.1,"high":42.5,"low":36.69,"close":40.75,"volume":20282656,"count":196803,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55500146,"sequence":41913311,"size":1,"condition":115,"price":40.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACM"},"quote":{"ms_of_day":55454082,"bid_size":200,"bid_exchange":29,"bid":94.95,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":95.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACM"},"ohlc":{"ms_of_day":55500146,"open":95.99,"high":97.62,"low":93.0,"close":95.02,"volume":2139560,"count":48579,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACM"},"trade":{"ms_of_day":55500146,"sequence":41913313,"size":2,"condition":115,"price":95.0242,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55500149,"bid_size":5,"bid_exchange":29,"bid":87.32,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":87.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55500149,"open":96.49,"high":96.49,"low":83.15,"close":87.33,"volume":8644300,"count":111964,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55500149,"sequence":41913323,"size":1,"condition":115,"price":87.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55500091,"bid_size":2,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":126.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55500150,"open":145.55,"high":149.8,"low":125.42,"close":126.9,"volume":3794743,"count":68420,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55500150,"sequence":41913324,"size":3,"condition":115,"price":126.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55500150,"bid_size":191,"bid_exchange":29,"bid":87.31,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":87.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55500150,"open":96.49,"high":96.49,"low":83.15,"close":87.32,"volume":8644305,"count":111965,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55500150,"sequence":41913325,"size":5,"condition":115,"price":87.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55500150,"bid_size":100,"bid_exchange":29,"bid":87.3,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":87.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55500150,"open":96.49,"high":96.49,"low":83.15,"close":87.31,"volume":8644391,"count":111966,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55500150,"sequence":41913326,"size":86,"condition":115,"price":87.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55500150,"bid_size":100,"bid_exchange":29,"bid":87.3,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":87.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55500150,"open":96.49,"high":96.49,"low":83.15,"close":87.31,"volume":8644405,"count":111967,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55500150,"sequence":41913327,"size":14,"condition":115,"price":87.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55500150,"bid_size":100,"bid_exchange":29,"bid":87.3,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":87.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55500150,"open":96.49,"high":96.49,"low":83.15,"close":87.31,"volume":8644491,"count":111968,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55500150,"sequence":41913328,"size":86,"condition":115,"price":87.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55500150,"bid_size":100,"bid_exchange":29,"bid":87.3,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":87.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55500150,"open":96.49,"high":96.49,"low":83.15,"close":87.31,"volume":8644496,"count":111969,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55500150,"sequence":41913329,"size":5,"condition":115,"price":87.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55500150,"bid_size":100,"bid_exchange":29,"bid":87.3,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":87.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55500150,"open":96.49,"high":96.49,"low":83.15,"close":87.31,"volume":8644505,"count":111970,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55500150,"sequence":41913330,"size":9,"condition":115,"price":87.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55500150,"bid_size":100,"bid_exchange":29,"bid":87.3,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":87.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55500150,"open":96.49,"high":96.49,"low":83.15,"close":87.31,"volume":8644506,"count":111971,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55500150,"sequence":41913331,"size":1,"condition":115,"price":87.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55500150,"bid_size":2,"bid_exchange":29,"bid":87.29,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55500150,"open":96.49,"high":96.49,"low":83.15,"close":87.3,"volume":8644516,"count":111972,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55500150,"sequence":41913332,"size":10,"condition":115,"price":87.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55500150,"bid_size":2,"bid_exchange":29,"bid":87.29,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55500150,"open":96.49,"high":96.49,"low":83.15,"close":87.3,"volume":8644606,"count":111973,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55500150,"sequence":41913333,"size":90,"condition":115,"price":87.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55500150,"bid_size":2,"bid_exchange":29,"bid":87.29,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55500150,"open":96.49,"high":96.49,"low":83.15,"close":87.3,"volume":8644616,"count":111974,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55500150,"sequence":41913334,"size":10,"condition":115,"price":87.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55500150,"bid_size":2,"bid_exchange":29,"bid":87.29,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55500150,"open":96.49,"high":96.49,"low":83.15,"close":87.31,"volume":8644617,"count":111975,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55500150,"sequence":41913335,"size":1,"condition":115,"price":87.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55500151,"bid_size":200,"bid_exchange":29,"bid":87.28,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55500151,"open":96.49,"high":96.49,"low":83.15,"close":87.29,"volume":8644619,"count":111976,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55500151,"sequence":41913336,"size":2,"condition":115,"price":87.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55500151,"bid_size":200,"bid_exchange":29,"bid":87.28,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55500151,"open":96.49,"high":96.49,"low":83.15,"close":87.3,"volume":8644628,"count":111977,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55500151,"sequence":41913338,"size":9,"condition":115,"price":87.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55500151,"bid_size":200,"bid_exchange":29,"bid":87.28,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55500151,"open":96.49,"high":96.49,"low":83.15,"close":87.3,"volume":8644711,"count":111978,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55500151,"sequence":41913339,"size":83,"condition":115,"price":87.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55500151,"bid_size":200,"bid_exchange":29,"bid":87.28,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55500151,"open":96.49,"high":96.49,"low":83.15,"close":87.34,"volume":8644731,"count":111979,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55500151,"sequence":41913340,"size":20,"condition":96,"price":87.3424,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55500151,"bid_size":200,"bid_exchange":29,"bid":87.28,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":87.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55500151,"open":96.49,"high":96.49,"low":83.15,"close":87.31,"volume":8644831,"count":111980,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55500151,"sequence":41913341,"size":100,"condition":0,"price":87.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55500142,"bid_size":2,"bid_exchange":29,"bid":69.26,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":69.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55500146,"open":72.3,"high":72.96,"low":66.67,"close":69.26,"volume":18101705,"count":172221,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55500146,"sequence":41913314,"size":100,"condition":95,"price":69.265,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"quote":{"ms_of_day":55494341,"bid_size":18,"bid_exchange":29,"bid":228.83,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":228.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"ohlc":{"ms_of_day":55500147,"open":225.93,"high":239.84,"low":223.0,"close":228.85,"volume":4577048,"count":105494,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"trade":{"ms_of_day":55500147,"sequence":41913317,"size":2,"condition":115,"price":228.8517,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500130,"bid_size":410,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500147,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20806340,"count":161479,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500147,"sequence":41913318,"size":30,"condition":115,"price":18.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500130,"bid_size":410,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500148,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20806370,"count":161480,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500148,"sequence":41913319,"size":30,"condition":115,"price":18.135,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONO"},"quote":{"ms_of_day":55499808,"bid_size":1198,"bid_exchange":29,"bid":11.38,"bid_condition":0,"ask_size":740,"ask_exchange":29,"ask":11.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONO"},"ohlc":{"ms_of_day":55500149,"open":11.88,"high":12.21,"low":11.26,"close":11.38,"volume":8265819,"count":52001,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONO"},"trade":{"ms_of_day":55500149,"sequence":41913320,"size":33,"condition":115,"price":11.3816,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55500145,"bid_size":71,"bid_exchange":29,"bid":170.67,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":170.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55500152,"open":199.1,"high":201.7,"low":166.2,"close":170.72,"volume":11385998,"count":173360,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55500152,"sequence":41913342,"size":20,"condition":115,"price":170.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55500145,"bid_size":71,"bid_exchange":29,"bid":170.67,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":170.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55500152,"open":199.1,"high":201.7,"low":166.2,"close":170.72,"volume":11386098,"count":173361,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55500152,"sequence":41913343,"size":100,"condition":0,"price":170.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"quote":{"ms_of_day":55490974,"bid_size":2,"bid_exchange":29,"bid":135.43,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":135.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"ohlc":{"ms_of_day":55500153,"open":134.57,"high":140.79,"low":128.91,"close":135.46,"volume":5907257,"count":94782,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"trade":{"ms_of_day":55500153,"sequence":41913344,"size":1,"condition":96,"price":135.4654,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55500142,"bid_size":285,"bid_exchange":29,"bid":75.29,"bid_condition":0,"ask_size":693,"ask_exchange":29,"ask":75.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55500153,"open":75.91,"high":86.09,"low":72.69,"close":75.3,"volume":83289012,"count":672260,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55500153,"sequence":41913346,"size":100,"condition":0,"price":75.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55500145,"bid_size":71,"bid_exchange":29,"bid":170.67,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":170.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55500153,"open":199.1,"high":201.7,"low":166.2,"close":170.72,"volume":11386162,"count":173362,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55500153,"sequence":41913348,"size":64,"condition":115,"price":170.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55500145,"bid_size":71,"bid_exchange":29,"bid":170.67,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":170.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55500153,"open":199.1,"high":201.7,"low":166.2,"close":170.72,"volume":11386182,"count":173363,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55500153,"sequence":41913349,"size":20,"condition":115,"price":170.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55500145,"bid_size":71,"bid_exchange":29,"bid":170.67,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":170.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55500153,"open":199.1,"high":201.7,"low":166.2,"close":170.72,"volume":11386207,"count":173364,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55500153,"sequence":41913350,"size":25,"condition":115,"price":170.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55500145,"bid_size":71,"bid_exchange":29,"bid":170.67,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":170.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55500153,"open":199.1,"high":201.7,"low":166.2,"close":170.72,"volume":11386227,"count":173365,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55500153,"sequence":41913352,"size":20,"condition":115,"price":170.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55500145,"bid_size":71,"bid_exchange":29,"bid":170.67,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":170.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55500153,"open":199.1,"high":201.7,"low":166.2,"close":170.72,"volume":11386247,"count":173366,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55500153,"sequence":41913353,"size":20,"condition":115,"price":170.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFS"},"quote":{"ms_of_day":55500150,"bid_size":3,"bid_exchange":29,"bid":163.74,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":163.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFS"},"ohlc":{"ms_of_day":55500151,"open":172.17,"high":174.93,"low":100.044,"close":163.88,"volume":5897478,"count":80852,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFS"},"trade":{"ms_of_day":55500151,"sequence":41913337,"size":1,"condition":115,"price":163.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55500138,"bid_size":1925,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5304,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55500154,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97843355,"count":309334,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55500154,"sequence":41913354,"size":300,"condition":0,"price":23.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55500138,"bid_size":1925,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5304,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55500154,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97844455,"count":309335,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55500154,"sequence":41913355,"size":1100,"condition":0,"price":23.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55500138,"bid_size":1925,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5304,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55500154,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97844518,"count":309336,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55500154,"sequence":41913357,"size":63,"condition":96,"price":23.7041,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55500102,"bid_size":100,"bid_exchange":29,"bid":75.49,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":75.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55500153,"open":78.81,"high":80.0,"low":71.35,"close":75.51,"volume":8106865,"count":143051,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55500153,"sequence":41913345,"size":1,"condition":96,"price":75.5122,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"quote":{"ms_of_day":55497324,"bid_size":56,"bid_exchange":29,"bid":26.22,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"ohlc":{"ms_of_day":55500155,"open":11.33,"high":34.95,"low":10.6,"close":26.31,"volume":19451290,"count":164270,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"trade":{"ms_of_day":55500155,"sequence":41913358,"size":1508,"condition":0,"price":26.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55500130,"bid_size":363,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55500155,"open":167.94,"high":187.73,"low":158.18,"close":164.95,"volume":67059950,"count":839063,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55500155,"sequence":41913359,"size":100,"condition":0,"price":164.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"quote":{"ms_of_day":55488687,"bid_size":200,"bid_exchange":29,"bid":214.45,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":214.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"ohlc":{"ms_of_day":55500153,"open":207.7,"high":219.99,"low":202.0,"close":214.59,"volume":10125811,"count":189581,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"trade":{"ms_of_day":55500153,"sequence":41913347,"size":10,"condition":115,"price":214.59,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"quote":{"ms_of_day":55497324,"bid_size":56,"bid_exchange":29,"bid":26.22,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"ohlc":{"ms_of_day":55500155,"open":11.33,"high":34.95,"low":10.6,"close":26.3,"volume":19451390,"count":164271,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"trade":{"ms_of_day":55500155,"sequence":41913360,"size":100,"condition":95,"price":26.305,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"quote":{"ms_of_day":55499677,"bid_size":608,"bid_exchange":29,"bid":15.57,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":15.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"ohlc":{"ms_of_day":55500153,"open":15.94,"high":16.28,"low":15.17,"close":15.57,"volume":48988886,"count":207600,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"trade":{"ms_of_day":55500153,"sequence":41913351,"size":2,"condition":115,"price":15.575,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500154,"bid_size":1786,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":530,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55500156,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947823931,"count":10741979,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55500156,"sequence":41913362,"size":291,"condition":0,"price":112.7601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"quote":{"ms_of_day":55500153,"bid_size":200,"bid_exchange":29,"bid":214.45,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":214.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"ohlc":{"ms_of_day":55500154,"open":207.7,"high":219.99,"low":202.0,"close":214.57,"volume":10125831,"count":189582,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"trade":{"ms_of_day":55500154,"sequence":41913356,"size":20,"condition":96,"price":214.5782,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55498909,"bid_size":16,"bid_exchange":29,"bid":209.2,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55500156,"open":196.11,"high":212.69,"low":191.51,"close":208.97,"volume":4673657,"count":89893,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55500156,"sequence":41913361,"size":6,"condition":96,"price":208.9768,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55495716,"bid_size":23943,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49064,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55500156,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194432591,"count":333582,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55500156,"sequence":41913363,"size":100,"condition":0,"price":9.765,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"quote":{"ms_of_day":55495615,"bid_size":273,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":1448,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"ohlc":{"ms_of_day":55500159,"open":11.48,"high":11.48,"low":9.56,"close":10.4,"volume":4361365,"count":53416,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"trade":{"ms_of_day":55500159,"sequence":41913368,"size":1,"condition":115,"price":10.4016,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"quote":{"ms_of_day":55480003,"bid_size":1,"bid_exchange":29,"bid":176.3,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":176.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"ohlc":{"ms_of_day":55500158,"open":178.0,"high":181.3,"low":162.94,"close":176.39,"volume":4932864,"count":95612,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"trade":{"ms_of_day":55500158,"sequence":41913364,"size":19,"condition":115,"price":176.3973,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COOP"},"quote":{"ms_of_day":55445933,"bid_size":12,"bid_exchange":29,"bid":107.18,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":107.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COOP"},"ohlc":{"ms_of_day":55500159,"open":113.38,"high":114.05,"low":97.5,"close":107.2,"volume":4165067,"count":74703,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COOP"},"trade":{"ms_of_day":55500159,"sequence":41913369,"size":1,"condition":115,"price":107.2065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDA"},"quote":{"ms_of_day":55494680,"bid_size":463,"bid_exchange":29,"bid":15.45,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":15.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDA"},"ohlc":{"ms_of_day":55500159,"open":14.76,"high":15.57,"low":13.6,"close":15.456,"volume":3165710,"count":45830,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDA"},"trade":{"ms_of_day":55500159,"sequence":41913370,"size":1,"condition":115,"price":15.4564,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDDY"},"quote":{"ms_of_day":55498586,"bid_size":118,"bid_exchange":29,"bid":183.71,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":183.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDDY"},"ohlc":{"ms_of_day":55500161,"open":173.46,"high":188.47,"low":167.7,"close":183.73,"volume":5060597,"count":115866,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDDY"},"trade":{"ms_of_day":55500161,"sequence":41913377,"size":1,"condition":115,"price":183.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDDY"},"quote":{"ms_of_day":55498586,"bid_size":118,"bid_exchange":29,"bid":183.71,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":183.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDDY"},"ohlc":{"ms_of_day":55500161,"open":173.46,"high":188.47,"low":167.7,"close":183.72,"volume":5060598,"count":115867,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDDY"},"trade":{"ms_of_day":55500161,"sequence":41913378,"size":1,"condition":115,"price":183.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55498107,"bid_size":100,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":675,"ask_exchange":29,"ask":96.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55500164,"open":102.75,"high":108.0,"low":80.66,"close":96.61,"volume":16540112,"count":257923,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55500164,"sequence":41913382,"size":38,"condition":115,"price":96.615,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTM"},"quote":{"ms_of_day":55497699,"bid_size":31,"bid_exchange":29,"bid":97.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":97.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTM"},"ohlc":{"ms_of_day":55500158,"open":91.75,"high":102.0,"low":89.3,"close":97.45,"volume":4530330,"count":86679,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTM"},"trade":{"ms_of_day":55500158,"sequence":41913366,"size":3,"condition":115,"price":97.4577,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"quote":{"ms_of_day":55480603,"bid_size":101,"bid_exchange":29,"bid":107.96,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":108.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"ohlc":{"ms_of_day":55500162,"open":114.71,"high":118.51,"low":105.64,"close":107.98,"volume":5710244,"count":97459,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"trade":{"ms_of_day":55500162,"sequence":41913381,"size":39,"condition":115,"price":107.9823,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55498107,"bid_size":100,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":675,"ask_exchange":29,"ask":96.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55500164,"open":102.75,"high":108.0,"low":80.66,"close":96.61,"volume":16540150,"count":257924,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55500164,"sequence":41913383,"size":38,"condition":115,"price":96.615,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55498107,"bid_size":100,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":675,"ask_exchange":29,"ask":96.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55500164,"open":102.75,"high":108.0,"low":80.66,"close":96.61,"volume":16540174,"count":257925,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55500164,"sequence":41913384,"size":24,"condition":115,"price":96.615,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLG"},"quote":{"ms_of_day":55500141,"bid_size":800,"bid_exchange":29,"bid":47.18,"bid_condition":0,"ask_size":1890,"ask_exchange":29,"ask":47.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLG"},"ohlc":{"ms_of_day":55500159,"open":47.0,"high":47.67,"low":46.03,"close":47.19,"volume":1465488,"count":7520,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLG"},"trade":{"ms_of_day":55500159,"sequence":41913371,"size":100,"condition":0,"price":47.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55498107,"bid_size":100,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":675,"ask_exchange":29,"ask":96.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55500166,"open":102.75,"high":108.0,"low":80.66,"close":96.59,"volume":16540274,"count":257926,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55500166,"sequence":41913392,"size":100,"condition":0,"price":96.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55495716,"bid_size":23943,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49064,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55500158,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194432691,"count":333583,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55500158,"sequence":41913365,"size":100,"condition":0,"price":9.765,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55498107,"bid_size":100,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":675,"ask_exchange":29,"ask":96.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55500166,"open":102.75,"high":108.0,"low":80.66,"close":96.58,"volume":16540374,"count":257927,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55500166,"sequence":41913394,"size":100,"condition":0,"price":96.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLG"},"quote":{"ms_of_day":55500141,"bid_size":800,"bid_exchange":29,"bid":47.18,"bid_condition":0,"ask_size":1890,"ask_exchange":29,"ask":47.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLG"},"ohlc":{"ms_of_day":55500161,"open":47.0,"high":47.67,"low":46.03,"close":47.19,"volume":1465517,"count":7521,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLG"},"trade":{"ms_of_day":55500161,"sequence":41913375,"size":29,"condition":115,"price":47.19,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"quote":{"ms_of_day":55500119,"bid_size":912,"bid_exchange":29,"bid":13.94,"bid_condition":0,"ask_size":1925,"ask_exchange":29,"ask":13.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"ohlc":{"ms_of_day":55500167,"open":12.4,"high":14.34,"low":12.14,"close":13.94,"volume":28437958,"count":212189,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"trade":{"ms_of_day":55500167,"sequence":41913397,"size":5,"condition":115,"price":13.945,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500164,"bid_size":13,"bid_exchange":29,"bid":48.45,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":48.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55500164,"open":46.0,"high":50.0,"low":40.12,"close":48.46,"volume":3752403,"count":78133,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55500164,"sequence":41913385,"size":1,"condition":115,"price":48.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55498151,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55500161,"open":194.27,"high":201.16,"low":178.29,"close":181.95,"volume":380270,"count":13623,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55500161,"sequence":41913379,"size":75,"condition":115,"price":181.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"quote":{"ms_of_day":55500119,"bid_size":912,"bid_exchange":29,"bid":13.94,"bid_condition":0,"ask_size":1925,"ask_exchange":29,"ask":13.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"ohlc":{"ms_of_day":55500167,"open":12.4,"high":14.34,"low":12.14,"close":13.94,"volume":28437971,"count":212190,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"trade":{"ms_of_day":55500167,"sequence":41913398,"size":13,"condition":115,"price":13.945,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55500153,"bid_size":200,"bid_exchange":29,"bid":87.28,"bid_condition":0,"ask_size":76,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55500159,"open":96.49,"high":96.49,"low":83.15,"close":87.31,"volume":8644832,"count":111981,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55500159,"sequence":41913367,"size":1,"condition":115,"price":87.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500164,"bid_size":13,"bid_exchange":29,"bid":48.45,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":48.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55500164,"open":46.0,"high":50.0,"low":40.12,"close":48.46,"volume":3752404,"count":78134,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55500164,"sequence":41913386,"size":1,"condition":115,"price":48.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"quote":{"ms_of_day":55498151,"bid_size":27,"bid_exchange":29,"bid":181.49,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":182.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"ohlc":{"ms_of_day":55500161,"open":194.27,"high":201.16,"low":178.29,"close":181.95,"volume":380371,"count":13624,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWL"},"trade":{"ms_of_day":55500161,"sequence":41913380,"size":101,"condition":0,"price":181.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XME"},"quote":{"ms_of_day":55500164,"bid_size":496,"bid_exchange":29,"bid":58.64,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":58.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XME"},"ohlc":{"ms_of_day":55500164,"open":55.25,"high":58.68,"low":53.95,"close":58.66,"volume":3367601,"count":34658,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XME"},"trade":{"ms_of_day":55500164,"sequence":41913387,"size":80,"condition":115,"price":58.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55495716,"bid_size":23943,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49064,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55500159,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194432791,"count":333584,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55500159,"sequence":41913372,"size":100,"condition":0,"price":9.765,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XME"},"quote":{"ms_of_day":55500164,"bid_size":496,"bid_exchange":29,"bid":58.64,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":58.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XME"},"ohlc":{"ms_of_day":55500164,"open":55.25,"high":58.68,"low":53.95,"close":58.66,"volume":3367631,"count":34659,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XME"},"trade":{"ms_of_day":55500164,"sequence":41913388,"size":30,"condition":115,"price":58.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"quote":{"ms_of_day":55500158,"bid_size":6,"bid_exchange":29,"bid":160.83,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":160.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"ohlc":{"ms_of_day":55500160,"open":147.85,"high":165.12,"low":140.81,"close":160.64,"volume":7534337,"count":104187,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"trade":{"ms_of_day":55500160,"sequence":41913373,"size":30,"condition":115,"price":160.6452,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"quote":{"ms_of_day":55499795,"bid_size":220,"bid_exchange":29,"bid":58.71,"bid_condition":0,"ask_size":236,"ask_exchange":29,"ask":58.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"ohlc":{"ms_of_day":55500164,"open":59.09,"high":63.08,"low":55.74,"close":58.71,"volume":7295010,"count":82003,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"trade":{"ms_of_day":55500164,"sequence":41913390,"size":195,"condition":0,"price":58.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500164,"bid_size":17,"bid_exchange":29,"bid":48.44,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":48.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55500164,"open":46.0,"high":50.0,"low":40.12,"close":48.45,"volume":3752417,"count":78135,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55500164,"sequence":41913389,"size":13,"condition":115,"price":48.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55495716,"bid_size":23943,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49064,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55500161,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194432891,"count":333585,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55500161,"sequence":41913374,"size":100,"condition":0,"price":9.765,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"quote":{"ms_of_day":55500140,"bid_size":5548,"bid_exchange":29,"bid":80.89,"bid_condition":0,"ask_size":2851,"ask_exchange":29,"ask":80.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"ohlc":{"ms_of_day":55500161,"open":82.29,"high":83.54,"low":78.92,"close":80.87,"volume":31015022,"count":203235,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"trade":{"ms_of_day":55500161,"sequence":41913376,"size":100,"condition":4,"price":80.8724,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCS"},"quote":{"ms_of_day":55500142,"bid_size":2396,"bid_exchange":29,"bid":15.96,"bid_condition":0,"ask_size":6811,"ask_exchange":29,"ask":15.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCS"},"ohlc":{"ms_of_day":55500167,"open":15.54,"high":16.07,"low":14.9,"close":15.96,"volume":25286548,"count":47665,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCS"},"trade":{"ms_of_day":55500167,"sequence":41913399,"size":22,"condition":115,"price":15.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55500128,"bid_size":921,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55500167,"open":47.34,"high":51.57,"low":42.15,"close":44.35,"volume":49527330,"count":405398,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55500167,"sequence":41913400,"size":45,"condition":115,"price":44.3512,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"quote":{"ms_of_day":55500059,"bid_size":268,"bid_exchange":29,"bid":34.47,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":34.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"ohlc":{"ms_of_day":55500168,"open":35.77,"high":37.96,"low":33.8,"close":34.47,"volume":7208894,"count":109762,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"trade":{"ms_of_day":55500168,"sequence":41913401,"size":1,"condition":115,"price":34.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIO"},"quote":{"ms_of_day":55500042,"bid_size":658,"bid_exchange":29,"bid":62.51,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":62.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIO"},"ohlc":{"ms_of_day":55500165,"open":64.86,"high":64.89,"low":60.34,"close":62.51,"volume":17235143,"count":209466,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIO"},"trade":{"ms_of_day":55500165,"sequence":41913391,"size":5,"condition":115,"price":62.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"quote":{"ms_of_day":55491416,"bid_size":7,"bid_exchange":29,"bid":562.5,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":562.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"ohlc":{"ms_of_day":55500166,"open":624.8,"high":660.55,"low":543.0,"close":562.59,"volume":4791299,"count":159285,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"trade":{"ms_of_day":55500166,"sequence":41913393,"size":1,"condition":115,"price":562.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55499784,"bid_size":2,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55500166,"open":181.3,"high":205.24,"low":177.11,"close":190.92,"volume":39228208,"count":532982,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55500166,"sequence":41913395,"size":40,"condition":115,"price":190.9286,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55499784,"bid_size":2,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55500166,"open":181.3,"high":205.24,"low":177.11,"close":190.92,"volume":39228214,"count":532983,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55500166,"sequence":41913396,"size":6,"condition":115,"price":190.9286,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55500165,"bid_size":7400,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":4583,"ask_exchange":29,"ask":25.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55500170,"open":24.87,"high":28.58,"low":21.9,"close":25.85,"volume":186380610,"count":571679,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55500170,"sequence":41913404,"size":100,"condition":0,"price":25.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55500168,"bid_size":102,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":328.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55500168,"open":296.3,"high":343.78,"low":247.09,"close":327.98,"volume":74518518,"count":815274,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55500168,"sequence":41913402,"size":8,"condition":115,"price":327.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55500146,"bid_size":4959,"bid_exchange":29,"bid":13.92,"bid_condition":0,"ask_size":2254,"ask_exchange":29,"ask":13.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55500170,"open":13.48,"high":14.36,"low":12.02,"close":13.92,"volume":107572941,"count":375640,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55500170,"sequence":41913403,"size":1,"condition":115,"price":13.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"quote":{"ms_of_day":55498436,"bid_size":7,"bid_exchange":29,"bid":648.79,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":649.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"ohlc":{"ms_of_day":55500172,"open":620.98,"high":653.0,"low":572.7,"close":649.87,"volume":2284849,"count":83553,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"trade":{"ms_of_day":55500172,"sequence":41913405,"size":1,"condition":115,"price":649.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55500074,"bid_size":3201,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":4919,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55500174,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151242489,"count":281224,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55500174,"sequence":41913409,"size":100,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500170,"bid_size":415,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500174,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20806470,"count":161481,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500174,"sequence":41913408,"size":100,"condition":0,"price":18.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500170,"bid_size":415,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500175,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20806570,"count":161482,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500175,"sequence":41913410,"size":100,"condition":0,"price":18.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55484309,"bid_size":65,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":32.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55500176,"open":39.55,"high":40.0,"low":31.01,"close":32.35,"volume":53434921,"count":341944,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55500176,"sequence":41913412,"size":9,"condition":115,"price":32.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55500132,"bid_size":201,"bid_exchange":29,"bid":262.6,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":262.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55500176,"open":252.0,"high":267.95,"low":250.26,"close":262.67,"volume":15337180,"count":233154,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55500176,"sequence":41913413,"size":54,"condition":115,"price":262.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55494809,"bid_size":35,"bid_exchange":29,"bid":155.0,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":155.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55500176,"open":150.67,"high":157.0,"low":130.32,"close":154.99,"volume":8767337,"count":111072,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55500176,"sequence":41913411,"size":10,"condition":115,"price":154.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"quote":{"ms_of_day":55500085,"bid_size":600,"bid_exchange":29,"bid":5.42,"bid_condition":0,"ask_size":2288,"ask_exchange":29,"ask":5.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"ohlc":{"ms_of_day":55500177,"open":4.82,"high":5.76,"low":4.54,"close":5.435,"volume":2792098,"count":10763,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"trade":{"ms_of_day":55500177,"sequence":41913416,"size":100,"condition":0,"price":5.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"quote":{"ms_of_day":55478220,"bid_size":95,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"ohlc":{"ms_of_day":55500177,"open":26.08,"high":29.73,"low":22.0,"close":26.23,"volume":3904775,"count":50600,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"trade":{"ms_of_day":55500177,"sequence":41913415,"size":3,"condition":115,"price":26.2306,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMC"},"quote":{"ms_of_day":55489186,"bid_size":5620,"bid_exchange":29,"bid":6.65,"bid_condition":0,"ask_size":9922,"ask_exchange":29,"ask":6.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMC"},"ohlc":{"ms_of_day":55500173,"open":6.53,"high":6.83,"low":6.402,"close":6.659,"volume":52088208,"count":97899,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMC"},"trade":{"ms_of_day":55500173,"sequence":41913406,"size":5,"condition":115,"price":6.659,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"quote":{"ms_of_day":55487696,"bid_size":11,"bid_exchange":29,"bid":97.05,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":97.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"ohlc":{"ms_of_day":55500173,"open":92.96,"high":97.1,"low":87.42,"close":97.06,"volume":14871491,"count":189896,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"trade":{"ms_of_day":55500173,"sequence":41913407,"size":1,"condition":115,"price":97.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"quote":{"ms_of_day":55499677,"bid_size":608,"bid_exchange":29,"bid":15.57,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":15.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"ohlc":{"ms_of_day":55500177,"open":15.94,"high":16.28,"low":15.17,"close":15.57,"volume":48988889,"count":207601,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"trade":{"ms_of_day":55500177,"sequence":41913414,"size":3,"condition":115,"price":15.5701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500179,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":173.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500185,"open":191.3,"high":238.78,"low":170.46,"close":173.44,"volume":175718226,"count":1514989,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500185,"sequence":41913437,"size":10,"condition":115,"price":173.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500179,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":173.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500185,"open":191.3,"high":238.78,"low":170.46,"close":173.44,"volume":175718236,"count":1514990,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500185,"sequence":41913438,"size":10,"condition":115,"price":173.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"quote":{"ms_of_day":55492938,"bid_size":108,"bid_exchange":29,"bid":49.01,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":49.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"ohlc":{"ms_of_day":55500185,"open":55.75,"high":56.422,"low":45.13,"close":49.064,"volume":8493890,"count":122831,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"trade":{"ms_of_day":55500185,"sequence":41913439,"size":5,"condition":96,"price":49.0643,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"quote":{"ms_of_day":55500177,"bid_size":203,"bid_exchange":29,"bid":53.3,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":53.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"ohlc":{"ms_of_day":55500178,"open":50.49,"high":53.9,"low":43.6,"close":53.3,"volume":4854573,"count":65037,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"trade":{"ms_of_day":55500178,"sequence":41913417,"size":21,"condition":96,"price":53.3058,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGY"},"quote":{"ms_of_day":55490223,"bid_size":3478,"bid_exchange":29,"bid":3.9,"bid_condition":0,"ask_size":2117,"ask_exchange":29,"ask":3.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGY"},"ohlc":{"ms_of_day":55500180,"open":3.76,"high":4.03,"low":3.72,"close":3.905,"volume":1414649,"count":15980,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGY"},"trade":{"ms_of_day":55500180,"sequence":41913421,"size":5,"condition":115,"price":3.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"quote":{"ms_of_day":55500021,"bid_size":2559,"bid_exchange":29,"bid":15.0,"bid_condition":0,"ask_size":938,"ask_exchange":29,"ask":15.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"ohlc":{"ms_of_day":55500178,"open":14.92,"high":15.72,"low":14.7,"close":15.0,"volume":33703023,"count":173807,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"trade":{"ms_of_day":55500178,"sequence":41913418,"size":14,"condition":115,"price":15.0091,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILMN"},"quote":{"ms_of_day":55500040,"bid_size":200,"bid_exchange":29,"bid":82.49,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":82.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILMN"},"ohlc":{"ms_of_day":55500181,"open":85.16,"high":89.12,"low":81.55,"close":82.53,"volume":5306843,"count":60667,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILMN"},"trade":{"ms_of_day":55500181,"sequence":41913424,"size":18,"condition":115,"price":82.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"quote":{"ms_of_day":55500177,"bid_size":203,"bid_exchange":29,"bid":53.3,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":53.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"ohlc":{"ms_of_day":55500178,"open":50.49,"high":53.9,"low":43.6,"close":53.3,"volume":4854593,"count":65038,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"trade":{"ms_of_day":55500178,"sequence":41913419,"size":20,"condition":96,"price":53.3081,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"quote":{"ms_of_day":55500021,"bid_size":2559,"bid_exchange":29,"bid":15.0,"bid_condition":0,"ask_size":938,"ask_exchange":29,"ask":15.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"ohlc":{"ms_of_day":55500179,"open":14.92,"high":15.72,"low":14.7,"close":15.0,"volume":33703032,"count":173808,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"trade":{"ms_of_day":55500179,"sequence":41913420,"size":9,"condition":115,"price":15.005,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"quote":{"ms_of_day":55496857,"bid_size":17,"bid_exchange":29,"bid":144.44,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":144.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"ohlc":{"ms_of_day":55500182,"open":146.14,"high":161.96,"low":134.33,"close":144.45,"volume":588230,"count":17966,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"trade":{"ms_of_day":55500182,"sequence":41913426,"size":3,"condition":115,"price":144.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500164,"bid_size":17,"bid_exchange":29,"bid":48.44,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":48.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55500180,"open":46.0,"high":50.0,"low":40.12,"close":48.46,"volume":3752517,"count":78136,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55500180,"sequence":41913422,"size":100,"condition":0,"price":48.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500169,"bid_size":1876,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":530,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55500182,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947824131,"count":10741980,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55500182,"sequence":41913427,"size":200,"condition":0,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500164,"bid_size":17,"bid_exchange":29,"bid":48.44,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":48.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55500180,"open":46.0,"high":50.0,"low":40.12,"close":48.46,"volume":3752581,"count":78137,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55500180,"sequence":41913423,"size":64,"condition":115,"price":48.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"quote":{"ms_of_day":55496857,"bid_size":17,"bid_exchange":29,"bid":144.44,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":144.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"ohlc":{"ms_of_day":55500182,"open":146.14,"high":161.96,"low":134.33,"close":144.45,"volume":588305,"count":17967,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"trade":{"ms_of_day":55500182,"sequence":41913428,"size":75,"condition":115,"price":144.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55494473,"bid_size":754,"bid_exchange":29,"bid":14.71,"bid_condition":0,"ask_size":2778,"ask_exchange":29,"ask":14.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55500183,"open":13.76,"high":15.76,"low":13.76,"close":14.71,"volume":27786228,"count":132887,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55500183,"sequence":41913429,"size":6,"condition":115,"price":14.7103,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"quote":{"ms_of_day":55499327,"bid_size":100,"bid_exchange":29,"bid":340.63,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":340.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"ohlc":{"ms_of_day":55500181,"open":343.85,"high":354.99,"low":318.52,"close":340.74,"volume":11260907,"count":286783,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"trade":{"ms_of_day":55500181,"sequence":41913425,"size":1,"condition":115,"price":340.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55494473,"bid_size":754,"bid_exchange":29,"bid":14.71,"bid_condition":0,"ask_size":2778,"ask_exchange":29,"ask":14.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55500183,"open":13.76,"high":15.76,"low":13.76,"close":14.71,"volume":27786229,"count":132888,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55500183,"sequence":41913432,"size":1,"condition":115,"price":14.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55490326,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":98.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55500185,"open":92.98,"high":100.58,"low":84.75,"close":98.0,"volume":14380321,"count":204871,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55500185,"sequence":41913433,"size":15,"condition":115,"price":98.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55490326,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":98.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55500185,"open":92.98,"high":100.58,"low":84.75,"close":98.0,"volume":14380322,"count":204872,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55500185,"sequence":41913434,"size":1,"condition":115,"price":98.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55490326,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":98.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55500185,"open":92.98,"high":100.58,"low":84.75,"close":98.0,"volume":14380323,"count":204873,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55500185,"sequence":41913435,"size":1,"condition":115,"price":98.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55490326,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":98.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55500185,"open":92.98,"high":100.58,"low":84.75,"close":98.0,"volume":14380324,"count":204874,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55500185,"sequence":41913436,"size":1,"condition":115,"price":98.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55500074,"bid_size":3201,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":4919,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55500183,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151242589,"count":281225,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55500183,"sequence":41913430,"size":100,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55493447,"bid_size":3,"bid_exchange":29,"bid":119.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":119.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55500183,"open":142.0,"high":148.1,"low":111.02,"close":119.76,"volume":17542667,"count":270135,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55500183,"sequence":41913431,"size":6,"condition":115,"price":119.7658,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"quote":{"ms_of_day":55496263,"bid_size":1,"bid_exchange":29,"bid":156.84,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":156.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"ohlc":{"ms_of_day":55500190,"open":141.01,"high":159.0,"low":141.01,"close":156.87,"volume":1932302,"count":45286,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"trade":{"ms_of_day":55500190,"sequence":41913446,"size":80,"condition":115,"price":156.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55491410,"bid_size":200,"bid_exchange":29,"bid":180.12,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55500194,"open":161.79,"high":201.18,"low":145.45,"close":180.21,"volume":48934587,"count":699973,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55500194,"sequence":41913458,"size":1,"condition":115,"price":180.2194,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55491410,"bid_size":200,"bid_exchange":29,"bid":180.12,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55500195,"open":161.79,"high":201.18,"low":145.45,"close":180.17,"volume":48934591,"count":699974,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55500195,"sequence":41913460,"size":4,"condition":115,"price":180.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGHL"},"quote":{"ms_of_day":55476811,"bid_size":2,"bid_exchange":29,"bid":4.1,"bid_condition":0,"ask_size":258,"ask_exchange":29,"ask":4.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGHL"},"ohlc":{"ms_of_day":55500196,"open":0.1375,"high":4.86,"low":0.0664,"close":4.11,"volume":2987962,"count":4568,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGHL"},"trade":{"ms_of_day":55500196,"sequence":41913463,"size":41,"condition":115,"price":4.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"quote":{"ms_of_day":55500119,"bid_size":912,"bid_exchange":29,"bid":13.94,"bid_condition":0,"ask_size":1925,"ask_exchange":29,"ask":13.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"ohlc":{"ms_of_day":55500196,"open":12.4,"high":14.34,"low":12.14,"close":13.94,"volume":28437972,"count":212191,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"trade":{"ms_of_day":55500196,"sequence":41913464,"size":1,"condition":115,"price":13.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"quote":{"ms_of_day":55488643,"bid_size":759,"bid_exchange":29,"bid":11.2,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":11.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"ohlc":{"ms_of_day":55500187,"open":11.04,"high":11.64,"low":10.39,"close":11.2,"volume":7751176,"count":78593,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"trade":{"ms_of_day":55500187,"sequence":41913442,"size":115,"condition":4,"price":11.2084,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55499254,"bid_size":41,"bid_exchange":29,"bid":10.19,"bid_condition":0,"ask_size":188,"ask_exchange":29,"ask":10.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55500190,"open":12.33,"high":13.1,"low":9.92,"close":10.18,"volume":2687448,"count":30556,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55500190,"sequence":41913448,"size":10,"condition":115,"price":10.1815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWR"},"quote":{"ms_of_day":55485406,"bid_size":234,"bid_exchange":29,"bid":129.53,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":129.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWR"},"ohlc":{"ms_of_day":55500187,"open":131.63,"high":132.81,"low":127.48,"close":129.665,"volume":189143,"count":9223,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWR"},"trade":{"ms_of_day":55500187,"sequence":41913441,"size":12,"condition":115,"price":129.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"quote":{"ms_of_day":55495628,"bid_size":51,"bid_exchange":29,"bid":212.9,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":213.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"ohlc":{"ms_of_day":55500188,"open":213.66,"high":225.21,"low":185.0,"close":212.91,"volume":5708084,"count":114315,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"trade":{"ms_of_day":55500188,"sequence":41913444,"size":26,"condition":115,"price":212.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55493447,"bid_size":3,"bid_exchange":29,"bid":119.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":119.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55500186,"open":142.0,"high":148.1,"low":111.02,"close":119.75,"volume":17542672,"count":270136,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55500186,"sequence":41913440,"size":5,"condition":115,"price":119.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55469315,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55500189,"open":190.46,"high":190.99,"low":154.87,"close":170.18,"volume":15936859,"count":234045,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55500189,"sequence":41913445,"size":2,"condition":115,"price":170.1868,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55491982,"bid_size":233,"bid_exchange":29,"bid":99.08,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":99.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55500190,"open":92.62,"high":103.66,"low":89.78,"close":99.1,"volume":9851817,"count":144664,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55500190,"sequence":41913447,"size":15,"condition":115,"price":99.1025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55500191,"bid_size":233,"bid_exchange":29,"bid":99.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":99.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55500191,"open":92.62,"high":103.66,"low":89.78,"close":99.09,"volume":9851818,"count":144665,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55500191,"sequence":41913449,"size":1,"condition":115,"price":99.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANDE"},"quote":{"ms_of_day":55486615,"bid_size":108,"bid_exchange":29,"bid":43.78,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":43.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANDE"},"ohlc":{"ms_of_day":55500188,"open":42.78,"high":44.99,"low":40.2,"close":43.8,"volume":3348383,"count":78093,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANDE"},"trade":{"ms_of_day":55500188,"sequence":41913443,"size":2,"condition":115,"price":43.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500169,"bid_size":1876,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":530,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55500191,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947824215,"count":10741981,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55500191,"sequence":41913450,"size":84,"condition":115,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55500191,"bid_size":233,"bid_exchange":29,"bid":99.08,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":99.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55500191,"open":92.62,"high":103.66,"low":89.78,"close":99.1,"volume":9851819,"count":144666,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55500191,"sequence":41913451,"size":1,"condition":115,"price":99.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55500191,"bid_size":179,"bid_exchange":29,"bid":99.08,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":99.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55500191,"open":92.62,"high":103.66,"low":89.78,"close":99.08,"volume":9851873,"count":144667,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55500191,"sequence":41913452,"size":54,"condition":115,"price":99.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55500191,"bid_size":179,"bid_exchange":29,"bid":99.08,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":99.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55500191,"open":92.62,"high":103.66,"low":89.78,"close":99.1,"volume":9851874,"count":144668,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55500191,"sequence":41913453,"size":1,"condition":115,"price":99.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55485531,"bid_size":2,"bid_exchange":29,"bid":159.33,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":159.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55500191,"open":143.46,"high":163.99,"low":139.5,"close":159.19,"volume":1531161,"count":29802,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55500191,"sequence":41913454,"size":6,"condition":115,"price":159.1968,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIGL"},"quote":{"ms_of_day":55402081,"bid_size":231,"bid_exchange":29,"bid":1.9,"bid_condition":0,"ask_size":3402,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIGL"},"ohlc":{"ms_of_day":55500193,"open":2.45,"high":2.53,"low":1.74,"close":1.9,"volume":1064954,"count":5540,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIGL"},"trade":{"ms_of_day":55500193,"sequence":41913455,"size":5,"condition":115,"price":1.9092,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIGL"},"quote":{"ms_of_day":55402081,"bid_size":231,"bid_exchange":29,"bid":1.9,"bid_condition":0,"ask_size":3402,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIGL"},"ohlc":{"ms_of_day":55500194,"open":2.45,"high":2.53,"low":1.74,"close":1.9,"volume":1064955,"count":5541,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIGL"},"trade":{"ms_of_day":55500194,"sequence":41913457,"size":1,"condition":96,"price":1.9092,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"quote":{"ms_of_day":55494706,"bid_size":6,"bid_exchange":29,"bid":86.47,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":86.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"ohlc":{"ms_of_day":55500193,"open":90.0,"high":91.5,"low":80.2,"close":86.49,"volume":15175276,"count":160458,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"trade":{"ms_of_day":55500193,"sequence":41913456,"size":28,"condition":115,"price":86.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"quote":{"ms_of_day":55499199,"bid_size":12003,"bid_exchange":29,"bid":25.71,"bid_condition":0,"ask_size":2905,"ask_exchange":29,"ask":25.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"ohlc":{"ms_of_day":55500195,"open":23.62,"high":25.78,"low":23.27,"close":25.72,"volume":8419531,"count":31125,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"trade":{"ms_of_day":55500195,"sequence":41913459,"size":100,"condition":0,"price":25.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"quote":{"ms_of_day":55498388,"bid_size":1,"bid_exchange":29,"bid":147.92,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":148.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"ohlc":{"ms_of_day":55500195,"open":136.8,"high":182.062,"low":133.0,"close":147.95,"volume":5462746,"count":117874,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"trade":{"ms_of_day":55500195,"sequence":41913461,"size":1,"condition":115,"price":147.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"quote":{"ms_of_day":55500185,"bid_size":17,"bid_exchange":29,"bid":144.44,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":144.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"ohlc":{"ms_of_day":55500196,"open":146.14,"high":161.96,"low":134.33,"close":144.44,"volume":588405,"count":17968,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"trade":{"ms_of_day":55500196,"sequence":41913462,"size":100,"condition":0,"price":144.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55500118,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":1201,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55500196,"open":5.47,"high":6.67,"low":5.18,"close":5.62,"volume":48824421,"count":101642,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55500196,"sequence":41913465,"size":10,"condition":96,"price":5.6262,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"quote":{"ms_of_day":55500119,"bid_size":912,"bid_exchange":29,"bid":13.94,"bid_condition":0,"ask_size":1925,"ask_exchange":29,"ask":13.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"ohlc":{"ms_of_day":55500198,"open":12.4,"high":14.34,"low":12.14,"close":13.94,"volume":28438156,"count":212192,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"trade":{"ms_of_day":55500198,"sequence":41913466,"size":184,"condition":0,"price":13.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYD"},"quote":{"ms_of_day":55498826,"bid_size":133,"bid_exchange":29,"bid":67.98,"bid_condition":0,"ask_size":223,"ask_exchange":29,"ask":68.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYD"},"ohlc":{"ms_of_day":55500198,"open":71.79,"high":76.0,"low":65.42,"close":68.01,"volume":1864459,"count":42387,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYD"},"trade":{"ms_of_day":55500198,"sequence":41913467,"size":75,"condition":115,"price":68.0145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"quote":{"ms_of_day":55495628,"bid_size":51,"bid_exchange":29,"bid":212.9,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":213.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"ohlc":{"ms_of_day":55500199,"open":213.66,"high":225.21,"low":185.0,"close":212.87,"volume":5708085,"count":114316,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"trade":{"ms_of_day":55500199,"sequence":41913468,"size":1,"condition":115,"price":212.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"quote":{"ms_of_day":55448968,"bid_size":51855,"bid_exchange":29,"bid":2.29,"bid_condition":0,"ask_size":48899,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"ohlc":{"ms_of_day":55500200,"open":2.23,"high":2.37,"low":2.16,"close":2.29,"volume":74172178,"count":71946,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"trade":{"ms_of_day":55500200,"sequence":41913472,"size":1,"condition":115,"price":2.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"quote":{"ms_of_day":55491480,"bid_size":307,"bid_exchange":29,"bid":66.3,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":66.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"ohlc":{"ms_of_day":55500200,"open":63.5,"high":66.35,"low":59.59,"close":66.31,"volume":2973597,"count":53448,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"trade":{"ms_of_day":55500200,"sequence":41913477,"size":2,"condition":115,"price":66.3163,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55499532,"bid_size":10,"bid_exchange":29,"bid":287.0,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":287.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55500200,"open":254.89,"high":327.92,"low":230.0,"close":287.66,"volume":40340707,"count":533420,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55500200,"sequence":41913474,"size":200,"condition":0,"price":287.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500200,"bid_size":216,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500200,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120306737,"count":1209703,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500200,"sequence":41913469,"size":10,"condition":115,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"quote":{"ms_of_day":55499835,"bid_size":140,"bid_exchange":29,"bid":30.34,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":30.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"ohlc":{"ms_of_day":55500200,"open":30.12,"high":30.52,"low":28.71,"close":30.34,"volume":6932512,"count":112748,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"trade":{"ms_of_day":55500200,"sequence":41913476,"size":1,"condition":115,"price":30.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55499532,"bid_size":10,"bid_exchange":29,"bid":287.0,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":287.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55500201,"open":254.89,"high":327.92,"low":230.0,"close":287.37,"volume":40340727,"count":533421,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55500201,"sequence":41913478,"size":20,"condition":96,"price":287.3768,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"quote":{"ms_of_day":55500201,"bid_size":349,"bid_exchange":29,"bid":34.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":34.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"ohlc":{"ms_of_day":55500201,"open":34.93,"high":38.0,"low":32.01,"close":34.67,"volume":16872161,"count":157111,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"trade":{"ms_of_day":55500201,"sequence":41913479,"size":1,"condition":115,"price":34.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STTK"},"quote":{"ms_of_day":55484961,"bid_size":617,"bid_exchange":29,"bid":1.11,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":1.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STTK"},"ohlc":{"ms_of_day":55500203,"open":1.23,"high":1.38,"low":1.04,"close":1.12,"volume":799822,"count":6039,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STTK"},"trade":{"ms_of_day":55500203,"sequence":41913488,"size":6,"condition":115,"price":1.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"quote":{"ms_of_day":55500201,"bid_size":349,"bid_exchange":29,"bid":34.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":34.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"ohlc":{"ms_of_day":55500201,"open":34.93,"high":38.0,"low":32.01,"close":34.67,"volume":16872163,"count":157112,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"trade":{"ms_of_day":55500201,"sequence":41913480,"size":2,"condition":115,"price":34.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"quote":{"ms_of_day":55495931,"bid_size":39,"bid_exchange":29,"bid":73.94,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":74.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"ohlc":{"ms_of_day":55500203,"open":66.13,"high":79.99,"low":66.13,"close":73.96,"volume":2753760,"count":49370,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"trade":{"ms_of_day":55500203,"sequence":41913489,"size":75,"condition":115,"price":73.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500200,"bid_size":216,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500200,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120306787,"count":1209704,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500200,"sequence":41913470,"size":50,"condition":115,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500200,"bid_size":216,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500200,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120306791,"count":1209705,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500200,"sequence":41913471,"size":4,"condition":115,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"quote":{"ms_of_day":55500201,"bid_size":249,"bid_exchange":29,"bid":34.66,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":34.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"ohlc":{"ms_of_day":55500201,"open":34.93,"high":38.0,"low":32.01,"close":34.66,"volume":16872165,"count":157113,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLEX"},"trade":{"ms_of_day":55500201,"sequence":41913485,"size":2,"condition":115,"price":34.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55500200,"bid_size":100,"bid_exchange":29,"bid":57.83,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":57.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55500200,"open":55.2,"high":59.75,"low":53.95,"close":57.84,"volume":18667586,"count":205750,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55500200,"sequence":41913473,"size":100,"condition":0,"price":57.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"quote":{"ms_of_day":55495915,"bid_size":66,"bid_exchange":29,"bid":38.28,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":38.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"ohlc":{"ms_of_day":55500205,"open":39.04,"high":42.3,"low":37.46,"close":38.31,"volume":3962461,"count":68941,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"trade":{"ms_of_day":55500205,"sequence":41913491,"size":50,"condition":115,"price":38.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55500154,"bid_size":350,"bid_exchange":29,"bid":49.5,"bid_condition":0,"ask_size":426,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55500204,"open":46.41,"high":50.18,"low":45.22,"close":49.4,"volume":16382617,"count":198800,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55500204,"sequence":41913490,"size":100,"condition":4,"price":49.4027,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55498799,"bid_size":500,"bid_exchange":29,"bid":46.41,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":46.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55500200,"open":55.8,"high":57.1,"low":44.23,"close":46.36,"volume":46652403,"count":469035,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55500200,"sequence":41913475,"size":51,"condition":115,"price":46.3658,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"quote":{"ms_of_day":55495931,"bid_size":39,"bid_exchange":29,"bid":73.94,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":74.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"ohlc":{"ms_of_day":55500206,"open":66.13,"high":79.99,"low":66.13,"close":73.96,"volume":2753761,"count":49371,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"trade":{"ms_of_day":55500206,"sequence":41913493,"size":1,"condition":115,"price":73.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55500201,"bid_size":118,"bid_exchange":29,"bid":57.83,"bid_condition":0,"ask_size":138,"ask_exchange":29,"ask":57.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55500201,"open":55.2,"high":59.75,"low":53.95,"close":57.83,"volume":18668581,"count":205751,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55500201,"sequence":41913481,"size":995,"condition":0,"price":57.8301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55500155,"bid_size":300,"bid_exchange":29,"bid":523.62,"bid_condition":0,"ask_size":420,"ask_exchange":29,"ask":523.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55500207,"open":546.43,"high":562.43,"low":482.2,"close":523.64,"volume":36596958,"count":1629804,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55500207,"sequence":41913494,"size":1,"condition":115,"price":523.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55500201,"bid_size":118,"bid_exchange":29,"bid":57.83,"bid_condition":0,"ask_size":138,"ask_exchange":29,"ask":57.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55500201,"open":55.2,"high":59.75,"low":53.95,"close":57.84,"volume":18668606,"count":205752,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55500201,"sequence":41913482,"size":25,"condition":115,"price":57.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55500201,"bid_size":118,"bid_exchange":29,"bid":57.83,"bid_condition":0,"ask_size":138,"ask_exchange":29,"ask":57.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55500201,"open":55.2,"high":59.75,"low":53.95,"close":57.84,"volume":18668706,"count":205753,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55500201,"sequence":41913483,"size":100,"condition":95,"price":57.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIA"},"quote":{"ms_of_day":55486049,"bid_size":20,"bid_exchange":29,"bid":375.02,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":375.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIA"},"ohlc":{"ms_of_day":55500201,"open":407.94,"high":422.61,"low":335.96,"close":375.8,"volume":1921807,"count":47818,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIA"},"trade":{"ms_of_day":55500201,"sequence":41913484,"size":8,"condition":115,"price":375.8088,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"quote":{"ms_of_day":55483916,"bid_size":588,"bid_exchange":29,"bid":23.38,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":23.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"ohlc":{"ms_of_day":55500208,"open":19.01,"high":24.79,"low":19.01,"close":23.39,"volume":2017966,"count":24405,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"trade":{"ms_of_day":55500208,"sequence":41913495,"size":100,"condition":0,"price":23.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55500201,"bid_size":118,"bid_exchange":29,"bid":57.83,"bid_condition":0,"ask_size":138,"ask_exchange":29,"ask":57.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55500202,"open":55.2,"high":59.75,"low":53.95,"close":57.84,"volume":18668731,"count":205754,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55500202,"sequence":41913486,"size":25,"condition":115,"price":57.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55500201,"bid_size":118,"bid_exchange":29,"bid":57.83,"bid_condition":0,"ask_size":138,"ask_exchange":29,"ask":57.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55500202,"open":55.2,"high":59.75,"low":53.95,"close":57.84,"volume":18668754,"count":205755,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55500202,"sequence":41913487,"size":23,"condition":96,"price":57.8408,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIM"},"quote":{"ms_of_day":55500129,"bid_size":612,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":1947,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIM"},"ohlc":{"ms_of_day":55500206,"open":20.8,"high":21.395,"low":20.46,"close":21.119,"volume":15302384,"count":71282,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIM"},"trade":{"ms_of_day":55500206,"sequence":41913492,"size":200,"condition":4,"price":21.1199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAGS"},"quote":{"ms_of_day":55500202,"bid_size":352,"bid_exchange":29,"bid":8.16,"bid_condition":0,"ask_size":1061,"ask_exchange":29,"ask":8.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAGS"},"ohlc":{"ms_of_day":55500209,"open":7.18,"high":8.35,"low":7.1,"close":8.16,"volume":9910534,"count":60806,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAGS"},"trade":{"ms_of_day":55500209,"sequence":41913497,"size":100,"condition":0,"price":8.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55498799,"bid_size":500,"bid_exchange":29,"bid":46.41,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":46.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55500209,"open":55.8,"high":57.1,"low":44.23,"close":46.36,"volume":46652803,"count":469036,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55500209,"sequence":41913498,"size":400,"condition":4,"price":46.3658,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCS"},"quote":{"ms_of_day":55500206,"bid_size":10,"bid_exchange":29,"bid":61.03,"bid_condition":0,"ask_size":515,"ask_exchange":29,"ask":61.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCS"},"ohlc":{"ms_of_day":55500212,"open":69.29,"high":69.29,"low":58.58,"close":61.07,"volume":5261394,"count":80461,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCS"},"trade":{"ms_of_day":55500212,"sequence":41913502,"size":1,"condition":115,"price":61.0788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRWD"},"quote":{"ms_of_day":55495039,"bid_size":3804,"bid_exchange":29,"bid":1.46,"bid_condition":0,"ask_size":4126,"ask_exchange":29,"ask":1.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRWD"},"ohlc":{"ms_of_day":55500210,"open":1.615,"high":1.615,"low":1.41,"close":1.463,"volume":8848581,"count":25550,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRWD"},"trade":{"ms_of_day":55500210,"sequence":41913499,"size":48,"condition":115,"price":1.4633,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"quote":{"ms_of_day":55495300,"bid_size":1400,"bid_exchange":29,"bid":0.6661,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":0.6697,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"ohlc":{"ms_of_day":55500212,"open":0.655,"high":0.7982,"low":0.63,"close":0.6675,"volume":112715361,"count":88765,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"trade":{"ms_of_day":55500212,"sequence":41913503,"size":1,"condition":115,"price":0.6675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBH"},"quote":{"ms_of_day":55496123,"bid_size":26,"bid_exchange":29,"bid":112.45,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":112.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBH"},"ohlc":{"ms_of_day":55500212,"open":104.11,"high":113.99,"low":104.11,"close":112.49,"volume":2028857,"count":43293,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBH"},"trade":{"ms_of_day":55500212,"sequence":41913504,"size":32,"condition":115,"price":112.4991,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55500152,"bid_size":200,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55500212,"open":396.67,"high":422.54,"low":362.97,"close":392.16,"volume":111082702,"count":1560153,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55500212,"sequence":41913501,"size":1,"condition":115,"price":392.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMMT"},"quote":{"ms_of_day":55500213,"bid_size":43,"bid_exchange":29,"bid":20.63,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":20.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMMT"},"ohlc":{"ms_of_day":55500213,"open":17.99,"high":21.39,"low":17.42,"close":20.63,"volume":10662784,"count":106685,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMMT"},"trade":{"ms_of_day":55500213,"sequence":41913505,"size":11,"condition":115,"price":20.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENG"},"quote":{"ms_of_day":55481556,"bid_size":6,"bid_exchange":29,"bid":18.34,"bid_condition":0,"ask_size":410,"ask_exchange":29,"ask":18.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENG"},"ohlc":{"ms_of_day":55500213,"open":18.78,"high":20.0,"low":17.72,"close":18.35,"volume":3094045,"count":37786,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENG"},"trade":{"ms_of_day":55500213,"sequence":41913506,"size":4,"condition":115,"price":18.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"quote":{"ms_of_day":55500049,"bid_size":114,"bid_exchange":29,"bid":57.89,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":57.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"ohlc":{"ms_of_day":55500213,"open":58.45,"high":61.0,"low":55.23,"close":57.92,"volume":5324018,"count":78745,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"trade":{"ms_of_day":55500213,"sequence":41913507,"size":25,"condition":115,"price":57.9248,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBA"},"quote":{"ms_of_day":55495955,"bid_size":120,"bid_exchange":29,"bid":100.21,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":100.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBA"},"ohlc":{"ms_of_day":55500208,"open":98.44,"high":101.03,"low":93.8,"close":100.26,"volume":1886911,"count":38779,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBA"},"trade":{"ms_of_day":55500208,"sequence":41913496,"size":2,"condition":115,"price":100.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHH"},"quote":{"ms_of_day":55472558,"bid_size":30,"bid_exchange":29,"bid":133.71,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":133.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHH"},"ohlc":{"ms_of_day":55500212,"open":144.4,"high":146.56,"low":127.07,"close":133.82,"volume":877053,"count":30691,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHH"},"trade":{"ms_of_day":55500212,"sequence":41913500,"size":2,"condition":115,"price":133.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"quote":{"ms_of_day":55495931,"bid_size":39,"bid_exchange":29,"bid":73.94,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":74.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"ohlc":{"ms_of_day":55500214,"open":66.13,"high":79.99,"low":66.13,"close":73.94,"volume":2753786,"count":49372,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"trade":{"ms_of_day":55500214,"sequence":41913508,"size":25,"condition":115,"price":73.945,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTAI"},"quote":{"ms_of_day":55483847,"bid_size":5,"bid_exchange":29,"bid":115.03,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":115.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTAI"},"ohlc":{"ms_of_day":55500216,"open":106.49,"high":118.0,"low":92.81,"close":115.25,"volume":5171035,"count":75855,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTAI"},"trade":{"ms_of_day":55500216,"sequence":41913509,"size":16,"condition":115,"price":115.2505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTAI"},"quote":{"ms_of_day":55483847,"bid_size":5,"bid_exchange":29,"bid":115.03,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":115.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTAI"},"ohlc":{"ms_of_day":55500216,"open":106.49,"high":118.0,"low":92.81,"close":115.25,"volume":5171055,"count":75856,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTAI"},"trade":{"ms_of_day":55500216,"sequence":41913510,"size":20,"condition":96,"price":115.2568,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"quote":{"ms_of_day":55494317,"bid_size":326,"bid_exchange":29,"bid":59.77,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"ohlc":{"ms_of_day":55500219,"open":60.6,"high":66.06,"low":57.99,"close":59.77,"volume":23721726,"count":311037,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"trade":{"ms_of_day":55500219,"sequence":41913516,"size":1,"condition":115,"price":59.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBC"},"quote":{"ms_of_day":55490273,"bid_size":66,"bid_exchange":29,"bid":334.46,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":335.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBC"},"ohlc":{"ms_of_day":55500218,"open":347.72,"high":347.72,"low":323.85,"close":334.61,"volume":348436,"count":19533,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBC"},"trade":{"ms_of_day":55500218,"sequence":41913512,"size":1,"condition":115,"price":334.6149,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55500129,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":718,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55500222,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49384195,"count":450590,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55500222,"sequence":41913528,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LINE"},"quote":{"ms_of_day":55494379,"bid_size":87,"bid_exchange":29,"bid":59.96,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":60.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LINE"},"ohlc":{"ms_of_day":55500220,"open":58.76,"high":63.0,"low":57.5,"close":59.96,"volume":3590591,"count":35890,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LINE"},"trade":{"ms_of_day":55500220,"sequence":41913517,"size":79,"condition":115,"price":59.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55500129,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":718,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55500222,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49384295,"count":450591,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55500222,"sequence":41913529,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55496876,"bid_size":95,"bid_exchange":29,"bid":117.39,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":117.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55500219,"open":114.66,"high":123.0,"low":112.1,"close":117.44,"volume":3952984,"count":56582,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55500219,"sequence":41913514,"size":77,"condition":115,"price":117.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55500129,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":718,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55500224,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49384395,"count":450592,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55500224,"sequence":41913533,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"quote":{"ms_of_day":55500006,"bid_size":6,"bid_exchange":29,"bid":58.48,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":58.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"ohlc":{"ms_of_day":55500220,"open":60.99,"high":60.99,"low":53.21,"close":58.49,"volume":962058,"count":27092,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"trade":{"ms_of_day":55500220,"sequence":41913518,"size":1,"condition":115,"price":58.495,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55499532,"bid_size":10,"bid_exchange":29,"bid":287.0,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":287.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55500221,"open":254.89,"high":327.92,"low":230.0,"close":287.12,"volume":40340747,"count":533422,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55500221,"sequence":41913523,"size":20,"condition":115,"price":287.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55500221,"bid_size":20,"bid_exchange":29,"bid":74.49,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":74.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55500221,"open":73.0,"high":78.61,"low":56.0,"close":74.5,"volume":8109654,"count":99417,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55500221,"sequence":41913519,"size":6,"condition":115,"price":74.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"quote":{"ms_of_day":55500124,"bid_size":200,"bid_exchange":29,"bid":280.37,"bid_condition":0,"ask_size":290,"ask_exchange":29,"ask":280.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"ohlc":{"ms_of_day":55500221,"open":293.61,"high":296.31,"low":246.7,"close":280.42,"volume":8086968,"count":173942,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"trade":{"ms_of_day":55500221,"sequence":41913524,"size":36,"condition":115,"price":280.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55500221,"bid_size":10,"bid_exchange":29,"bid":287.0,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":287.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55500221,"open":254.89,"high":327.92,"low":230.0,"close":287.01,"volume":40340757,"count":533423,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55500221,"sequence":41913526,"size":10,"condition":115,"price":287.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55500221,"bid_size":20,"bid_exchange":29,"bid":74.48,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":74.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55500221,"open":73.0,"high":78.61,"low":56.0,"close":74.49,"volume":8109656,"count":99418,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55500221,"sequence":41913520,"size":2,"condition":115,"price":74.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"quote":{"ms_of_day":55500124,"bid_size":200,"bid_exchange":29,"bid":280.37,"bid_condition":0,"ask_size":290,"ask_exchange":29,"ask":280.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"ohlc":{"ms_of_day":55500222,"open":293.61,"high":296.31,"low":246.7,"close":280.42,"volume":8087004,"count":173943,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"trade":{"ms_of_day":55500222,"sequence":41913530,"size":36,"condition":115,"price":280.4201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55500221,"bid_size":20,"bid_exchange":29,"bid":74.48,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":74.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55500221,"open":73.0,"high":78.61,"low":56.0,"close":74.49,"volume":8109674,"count":99419,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55500221,"sequence":41913521,"size":18,"condition":115,"price":74.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55500221,"bid_size":51,"bid_exchange":29,"bid":74.46,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":74.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55500221,"open":73.0,"high":78.61,"low":56.0,"close":74.48,"volume":8109694,"count":99420,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55500221,"sequence":41913522,"size":20,"condition":115,"price":74.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55500194,"bid_size":133,"bid_exchange":29,"bid":99.08,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":99.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55500224,"open":92.62,"high":103.66,"low":89.78,"close":99.1,"volume":9851959,"count":144669,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55500224,"sequence":41913535,"size":85,"condition":115,"price":99.1025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACA"},"quote":{"ms_of_day":55478219,"bid_size":4,"bid_exchange":29,"bid":81.66,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":81.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACA"},"ohlc":{"ms_of_day":55500217,"open":80.34,"high":84.35,"low":76.95,"close":81.75,"volume":1404310,"count":47841,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACA"},"trade":{"ms_of_day":55500217,"sequence":41913511,"size":4,"condition":115,"price":81.7573,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UHAL.B"},"quote":{"ms_of_day":55493048,"bid_size":116,"bid_exchange":29,"bid":58.85,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":59.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UHAL.B"},"ohlc":{"ms_of_day":55500223,"open":59.61,"high":61.0,"low":57.34,"close":58.99,"volume":294145,"count":10830,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UHAL.B"},"trade":{"ms_of_day":55500223,"sequence":41913531,"size":1,"condition":115,"price":58.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"quote":{"ms_of_day":55500126,"bid_size":640,"bid_exchange":29,"bid":25.43,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":25.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"ohlc":{"ms_of_day":55500218,"open":25.09,"high":26.24,"low":23.54,"close":25.43,"volume":38701536,"count":257266,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"trade":{"ms_of_day":55500218,"sequence":41913513,"size":25,"condition":115,"price":25.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"quote":{"ms_of_day":55500126,"bid_size":640,"bid_exchange":29,"bid":25.43,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":25.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"ohlc":{"ms_of_day":55500219,"open":25.09,"high":26.24,"low":23.54,"close":25.43,"volume":38701558,"count":257267,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"trade":{"ms_of_day":55500219,"sequence":41913515,"size":22,"condition":115,"price":25.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"quote":{"ms_of_day":55500126,"bid_size":640,"bid_exchange":29,"bid":25.43,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":25.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"ohlc":{"ms_of_day":55500221,"open":25.09,"high":26.24,"low":23.54,"close":25.43,"volume":38701658,"count":257268,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"trade":{"ms_of_day":55500221,"sequence":41913525,"size":100,"condition":0,"price":25.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55498566,"bid_size":9,"bid_exchange":29,"bid":120.37,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":120.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55500222,"open":106.1,"high":141.92,"low":106.1,"close":120.46,"volume":28887043,"count":403498,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55500222,"sequence":41913527,"size":1,"condition":115,"price":120.4627,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THS"},"quote":{"ms_of_day":55478220,"bid_size":62,"bid_exchange":29,"bid":27.36,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":27.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THS"},"ohlc":{"ms_of_day":55500223,"open":29.0,"high":31.88,"low":25.9,"close":27.37,"volume":1728890,"count":33796,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THS"},"trade":{"ms_of_day":55500223,"sequence":41913532,"size":31,"condition":115,"price":27.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"quote":{"ms_of_day":55492153,"bid_size":349,"bid_exchange":29,"bid":19.2,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":19.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"ohlc":{"ms_of_day":55500224,"open":21.09,"high":21.58,"low":18.47,"close":19.21,"volume":4939436,"count":49054,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"trade":{"ms_of_day":55500224,"sequence":41913534,"size":100,"condition":0,"price":19.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LDOS"},"quote":{"ms_of_day":55486256,"bid_size":5,"bid_exchange":29,"bid":136.4,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":136.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LDOS"},"ohlc":{"ms_of_day":55500227,"open":128.71,"high":142.31,"low":126.24,"close":136.42,"volume":4530354,"count":107043,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LDOS"},"trade":{"ms_of_day":55500227,"sequence":41913536,"size":1,"condition":115,"price":136.4211,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"quote":{"ms_of_day":55500126,"bid_size":640,"bid_exchange":29,"bid":25.43,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":25.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"ohlc":{"ms_of_day":55500228,"open":25.09,"high":26.24,"low":23.54,"close":25.43,"volume":38701758,"count":257269,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"trade":{"ms_of_day":55500228,"sequence":41913541,"size":100,"condition":0,"price":25.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55500222,"bid_size":125,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":65.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55500229,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96552456,"count":849501,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55500229,"sequence":41913542,"size":200,"condition":0,"price":65.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LDOS"},"quote":{"ms_of_day":55486256,"bid_size":5,"bid_exchange":29,"bid":136.4,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":136.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LDOS"},"ohlc":{"ms_of_day":55500230,"open":128.71,"high":142.31,"low":126.24,"close":136.4,"volume":4530356,"count":107044,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LDOS"},"trade":{"ms_of_day":55500230,"sequence":41913548,"size":2,"condition":115,"price":136.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LDOS"},"quote":{"ms_of_day":55486256,"bid_size":5,"bid_exchange":29,"bid":136.4,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":136.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LDOS"},"ohlc":{"ms_of_day":55500231,"open":128.71,"high":142.31,"low":126.24,"close":136.4,"volume":4530357,"count":107045,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LDOS"},"trade":{"ms_of_day":55500231,"sequence":41913549,"size":1,"condition":115,"price":136.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"quote":{"ms_of_day":55500126,"bid_size":640,"bid_exchange":29,"bid":25.43,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":25.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"ohlc":{"ms_of_day":55500234,"open":25.09,"high":26.24,"low":23.54,"close":25.43,"volume":38701833,"count":257270,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"trade":{"ms_of_day":55500234,"sequence":41913553,"size":75,"condition":115,"price":25.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COCO"},"quote":{"ms_of_day":55499733,"bid_size":277,"bid_exchange":29,"bid":29.85,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":29.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COCO"},"ohlc":{"ms_of_day":55500227,"open":32.9,"high":36.73,"low":29.69,"close":29.85,"volume":1831230,"count":30979,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COCO"},"trade":{"ms_of_day":55500227,"sequence":41913537,"size":100,"condition":0,"price":29.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERO"},"quote":{"ms_of_day":55498120,"bid_size":70,"bid_exchange":29,"bid":12.95,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":12.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERO"},"ohlc":{"ms_of_day":55500227,"open":12.89,"high":13.66,"low":11.01,"close":12.95,"volume":859302,"count":14117,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERO"},"trade":{"ms_of_day":55500227,"sequence":41913538,"size":4,"condition":115,"price":12.9575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500169,"bid_size":1876,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":530,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55500227,"open":124.56,"high":149.019,"low":87.514,"close":112.791,"volume":1947824244,"count":10741982,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55500227,"sequence":41913539,"size":29,"condition":96,"price":112.7916,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55499556,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":228,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55500229,"open":51.91,"high":55.41,"low":48.62,"close":55.01,"volume":15777091,"count":203944,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55500229,"sequence":41913544,"size":2,"condition":96,"price":55.0128,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55500119,"bid_size":1690,"bid_exchange":29,"bid":8.06,"bid_condition":0,"ask_size":1226,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55500229,"open":4.94,"high":9.0,"low":4.09,"close":8.01,"volume":203346186,"count":509687,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55500229,"sequence":41913545,"size":100,"condition":4,"price":8.0135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDR"},"quote":{"ms_of_day":55498807,"bid_size":108,"bid_exchange":29,"bid":44.43,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":44.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDR"},"ohlc":{"ms_of_day":55500228,"open":45.68,"high":46.51,"low":42.42,"close":44.43,"volume":7119986,"count":105013,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDR"},"trade":{"ms_of_day":55500228,"sequence":41913540,"size":12,"condition":115,"price":44.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55500230,"bid_size":3,"bid_exchange":29,"bid":62.55,"bid_condition":0,"ask_size":91,"ask_exchange":29,"ask":62.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55500230,"open":64.11,"high":66.99,"low":61.12,"close":62.56,"volume":18188451,"count":215576,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55500230,"sequence":41913546,"size":1,"condition":115,"price":62.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55500230,"bid_size":3,"bid_exchange":29,"bid":62.55,"bid_condition":0,"ask_size":91,"ask_exchange":29,"ask":62.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55500230,"open":64.11,"high":66.99,"low":61.12,"close":62.56,"volume":18188467,"count":215577,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55500230,"sequence":41913547,"size":16,"condition":115,"price":62.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55499405,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55500231,"open":164.11,"high":169.99,"low":153.61,"close":163.38,"volume":29480768,"count":533568,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55500231,"sequence":41913550,"size":18,"condition":115,"price":163.3803,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXGN"},"quote":{"ms_of_day":55486979,"bid_size":363,"bid_exchange":29,"bid":19.12,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":19.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXGN"},"ohlc":{"ms_of_day":55500229,"open":17.99,"high":20.99,"low":16.61,"close":19.14,"volume":3210096,"count":31678,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXGN"},"trade":{"ms_of_day":55500229,"sequence":41913543,"size":13,"condition":115,"price":19.1489,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55500118,"bid_size":42,"bid_exchange":29,"bid":97.14,"bid_condition":0,"ask_size":187,"ask_exchange":29,"ask":97.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55500233,"open":90.14,"high":97.4,"low":89.92,"close":97.12,"volume":2541243,"count":36174,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55500233,"sequence":41913551,"size":64,"condition":96,"price":97.126,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55500134,"bid_size":100,"bid_exchange":29,"bid":79.97,"bid_condition":0,"ask_size":281,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55500233,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27284766,"count":331162,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55500233,"sequence":41913552,"size":10,"condition":115,"price":79.9787,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"quote":{"ms_of_day":55500239,"bid_size":5,"bid_exchange":29,"bid":113.01,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":113.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"ohlc":{"ms_of_day":55500239,"open":120.11,"high":129.26,"low":107.45,"close":113.06,"volume":22186788,"count":281157,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"trade":{"ms_of_day":55500239,"sequence":41913554,"size":11,"condition":115,"price":113.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500179,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":173.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500239,"open":191.3,"high":238.78,"low":170.46,"close":173.44,"volume":175718286,"count":1514991,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500239,"sequence":41913557,"size":50,"condition":115,"price":173.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55500239,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159347691,"count":113256,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55500239,"sequence":41913555,"size":200,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55500134,"bid_size":100,"bid_exchange":29,"bid":79.97,"bid_condition":0,"ask_size":281,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55500242,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27284780,"count":331163,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55500242,"sequence":41913560,"size":14,"condition":115,"price":79.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"quote":{"ms_of_day":55499372,"bid_size":102,"bid_exchange":29,"bid":28.52,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":28.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"ohlc":{"ms_of_day":55500239,"open":26.92,"high":29.0,"low":25.11,"close":28.51,"volume":2803196,"count":43240,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"trade":{"ms_of_day":55500239,"sequence":41913556,"size":1,"condition":96,"price":28.5188,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500200,"bid_size":216,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500241,"open":237.22,"high":250.54,"low":208.35,"close":224.93,"volume":120307091,"count":1209706,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500241,"sequence":41913558,"size":300,"condition":4,"price":224.9377,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55500236,"bid_size":3,"bid_exchange":29,"bid":62.55,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":62.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55500242,"open":64.11,"high":66.99,"low":61.12,"close":62.57,"volume":18188567,"count":215578,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55500242,"sequence":41913559,"size":100,"condition":0,"price":62.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"quote":{"ms_of_day":55500078,"bid_size":15600,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":15200,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"ohlc":{"ms_of_day":55500244,"open":9.19,"high":9.29,"low":7.8,"close":8.418,"volume":9664290,"count":83250,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"trade":{"ms_of_day":55500244,"sequence":41913564,"size":10,"condition":115,"price":8.4188,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500169,"bid_size":1876,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":530,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55500244,"open":124.56,"high":149.019,"low":87.514,"close":112.778,"volume":1947824245,"count":10741983,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55500244,"sequence":41913565,"size":1,"condition":115,"price":112.7788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"quote":{"ms_of_day":55500023,"bid_size":1327,"bid_exchange":29,"bid":19.74,"bid_condition":0,"ask_size":615,"ask_exchange":29,"ask":19.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"ohlc":{"ms_of_day":55500244,"open":20.82,"high":21.4,"low":15.01,"close":19.74,"volume":9509060,"count":67694,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"trade":{"ms_of_day":55500244,"sequence":41913561,"size":14,"condition":115,"price":19.7468,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMC"},"quote":{"ms_of_day":55500014,"bid_size":115,"bid_exchange":29,"bid":80.83,"bid_condition":0,"ask_size":492,"ask_exchange":29,"ask":80.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMC"},"ohlc":{"ms_of_day":55500244,"open":81.0,"high":82.35,"low":78.54,"close":80.84,"volume":7787814,"count":94833,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMC"},"trade":{"ms_of_day":55500244,"sequence":41913562,"size":6,"condition":115,"price":80.8401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGM"},"quote":{"ms_of_day":55500132,"bid_size":500,"bid_exchange":29,"bid":25.92,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":25.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGM"},"ohlc":{"ms_of_day":55500245,"open":24.68,"high":30.0,"low":24.51,"close":25.96,"volume":23660322,"count":195052,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGM"},"trade":{"ms_of_day":55500245,"sequence":41913568,"size":2,"condition":96,"price":25.963,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500200,"bid_size":216,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500244,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120307092,"count":1209707,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500244,"sequence":41913566,"size":1,"condition":115,"price":224.9012,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLV"},"quote":{"ms_of_day":55500055,"bid_size":550,"bid_exchange":29,"bid":69.17,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":69.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLV"},"ohlc":{"ms_of_day":55500244,"open":71.56,"high":72.0,"low":68.75,"close":69.17,"volume":3070156,"count":18657,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLV"},"trade":{"ms_of_day":55500244,"sequence":41913563,"size":15,"condition":115,"price":69.1735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"quote":{"ms_of_day":55497420,"bid_size":638,"bid_exchange":29,"bid":44.73,"bid_condition":0,"ask_size":512,"ask_exchange":29,"ask":44.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"ohlc":{"ms_of_day":55500250,"open":49.37,"high":49.37,"low":42.71,"close":44.74,"volume":9145186,"count":101212,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"trade":{"ms_of_day":55500250,"sequence":41913576,"size":1,"condition":115,"price":44.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REI"},"quote":{"ms_of_day":55446401,"bid_size":20600,"bid_exchange":29,"bid":1.2,"bid_condition":0,"ask_size":2400,"ask_exchange":29,"ask":1.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REI"},"ohlc":{"ms_of_day":55500244,"open":1.0796,"high":1.23,"low":1.07,"close":1.2,"volume":3889968,"count":10301,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REI"},"trade":{"ms_of_day":55500244,"sequence":41913567,"size":1,"condition":115,"price":1.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500242,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":173.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500246,"open":191.3,"high":238.78,"low":170.46,"close":173.44,"volume":175718296,"count":1514992,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500246,"sequence":41913570,"size":10,"condition":115,"price":173.449,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"quote":{"ms_of_day":55500245,"bid_size":633,"bid_exchange":29,"bid":7.83,"bid_condition":0,"ask_size":193,"ask_exchange":29,"ask":7.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"ohlc":{"ms_of_day":55500245,"open":9.95,"high":10.1,"low":7.75,"close":7.84,"volume":13154884,"count":71668,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"trade":{"ms_of_day":55500245,"sequence":41913569,"size":6,"condition":115,"price":7.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WERN"},"quote":{"ms_of_day":55495315,"bid_size":311,"bid_exchange":29,"bid":29.82,"bid_condition":0,"ask_size":171,"ask_exchange":29,"ask":29.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WERN"},"ohlc":{"ms_of_day":55500248,"open":32.85,"high":32.99,"low":28.17,"close":29.83,"volume":1717250,"count":23235,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WERN"},"trade":{"ms_of_day":55500248,"sequence":41913571,"size":21,"condition":115,"price":29.8335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"quote":{"ms_of_day":55491164,"bid_size":735,"bid_exchange":29,"bid":11.84,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"ohlc":{"ms_of_day":55500249,"open":11.79,"high":12.8,"low":10.83,"close":11.82,"volume":5498449,"count":31016,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"trade":{"ms_of_day":55500249,"sequence":41913572,"size":4,"condition":115,"price":11.826,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNOB"},"quote":{"ms_of_day":55478220,"bid_size":329,"bid_exchange":29,"bid":24.61,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":24.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNOB"},"ohlc":{"ms_of_day":55500250,"open":25.36,"high":25.36,"low":23.13,"close":24.64,"volume":530493,"count":10510,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNOB"},"trade":{"ms_of_day":55500250,"sequence":41913577,"size":12,"condition":115,"price":24.6485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"quote":{"ms_of_day":55498529,"bid_size":112,"bid_exchange":29,"bid":43.11,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":43.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"ohlc":{"ms_of_day":55500250,"open":44.85,"high":45.22,"low":41.19,"close":43.13,"volume":1181257,"count":23484,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"trade":{"ms_of_day":55500250,"sequence":41913574,"size":1,"condition":115,"price":43.1355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAFT"},"quote":{"ms_of_day":55485186,"bid_size":116,"bid_exchange":29,"bid":79.37,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":79.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAFT"},"ohlc":{"ms_of_day":55500249,"open":75.84,"high":79.79,"low":75.1,"close":79.39,"volume":341538,"count":9695,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAFT"},"trade":{"ms_of_day":55500249,"sequence":41913573,"size":1,"condition":115,"price":79.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"quote":{"ms_of_day":55498529,"bid_size":112,"bid_exchange":29,"bid":43.11,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":43.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"ohlc":{"ms_of_day":55500251,"open":44.85,"high":45.22,"low":41.19,"close":43.11,"volume":1181259,"count":23485,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"trade":{"ms_of_day":55500251,"sequence":41913578,"size":2,"condition":115,"price":43.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"quote":{"ms_of_day":55500250,"bid_size":1118,"bid_exchange":29,"bid":7.83,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":7.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"ohlc":{"ms_of_day":55500250,"open":9.95,"high":10.1,"low":7.75,"close":7.83,"volume":13154905,"count":71669,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"trade":{"ms_of_day":55500250,"sequence":41913575,"size":21,"condition":115,"price":7.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"quote":{"ms_of_day":55495371,"bid_size":12530,"bid_exchange":29,"bid":55.14,"bid_condition":0,"ask_size":13700,"ask_exchange":29,"ask":55.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"ohlc":{"ms_of_day":55500251,"open":53.44,"high":55.85,"low":52.63,"close":55.145,"volume":19361018,"count":69176,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"trade":{"ms_of_day":55500251,"sequence":41913581,"size":2,"condition":115,"price":55.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"quote":{"ms_of_day":55498529,"bid_size":112,"bid_exchange":29,"bid":43.11,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":43.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"ohlc":{"ms_of_day":55500251,"open":44.85,"high":45.22,"low":41.19,"close":43.14,"volume":1181266,"count":23486,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"trade":{"ms_of_day":55500251,"sequence":41913579,"size":7,"condition":115,"price":43.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55500253,"bid_size":750,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":8.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55500253,"open":12.03,"high":12.34,"low":8.14,"close":8.59,"volume":27089339,"count":156568,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55500253,"sequence":41913587,"size":100,"condition":0,"price":8.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XMMO"},"quote":{"ms_of_day":55500121,"bid_size":500,"bid_exchange":29,"bid":115.73,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":115.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XMMO"},"ohlc":{"ms_of_day":55500255,"open":117.92,"high":121.93,"low":110.18,"close":115.81,"volume":2189443,"count":21725,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XMMO"},"trade":{"ms_of_day":55500255,"sequence":41913589,"size":33,"condition":115,"price":115.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500256,"bid_size":12335,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":10800,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500256,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42165060,"count":93997,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500256,"sequence":41913590,"size":100,"condition":95,"price":31.34,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500256,"bid_size":12335,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":19788,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500256,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42165760,"count":93998,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500256,"sequence":41913592,"size":700,"condition":95,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500256,"bid_size":12335,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":19788,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500256,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42165960,"count":93999,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500256,"sequence":41913593,"size":200,"condition":95,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500256,"bid_size":12335,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":19788,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500256,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42166060,"count":94000,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500256,"sequence":41913594,"size":100,"condition":95,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500256,"bid_size":12335,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":19788,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500256,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42166258,"count":94001,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500256,"sequence":41913595,"size":198,"condition":95,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500256,"bid_size":111,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":20956,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500256,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42166358,"count":94002,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500256,"sequence":41913596,"size":100,"condition":95,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500256,"bid_size":111,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":20956,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500256,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42166458,"count":94003,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500256,"sequence":41913597,"size":100,"condition":95,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500256,"bid_size":111,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":20956,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500256,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42166467,"count":94004,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500256,"sequence":41913598,"size":9,"condition":115,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500256,"bid_size":111,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":20956,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500256,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42168867,"count":94005,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500256,"sequence":41913599,"size":2400,"condition":95,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500256,"bid_size":12035,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":27035,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500256,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42168917,"count":94006,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500256,"sequence":41913600,"size":50,"condition":115,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500256,"bid_size":12035,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":27035,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500256,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42168967,"count":94007,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500256,"sequence":41913601,"size":50,"condition":115,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500256,"bid_size":12035,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":27035,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500256,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42169067,"count":94008,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500256,"sequence":41913602,"size":100,"condition":95,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500256,"bid_size":12035,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":27035,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500256,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42169167,"count":94009,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500256,"sequence":41913603,"size":100,"condition":95,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500256,"bid_size":12035,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":27035,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500256,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42169267,"count":94010,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500256,"sequence":41913604,"size":100,"condition":95,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500256,"bid_size":12035,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":27035,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500256,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42169356,"count":94011,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500256,"sequence":41913605,"size":89,"condition":115,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500256,"bid_size":12035,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":35625,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500256,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42169367,"count":94012,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500256,"sequence":41913606,"size":11,"condition":115,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500256,"bid_size":12035,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":35625,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500256,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42169467,"count":94013,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500256,"sequence":41913607,"size":100,"condition":95,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500256,"bid_size":12035,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":35625,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500256,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42169567,"count":94014,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500256,"sequence":41913608,"size":100,"condition":95,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500256,"bid_size":9252,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":18103,"ask_exchange":29,"ask":31.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500256,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42169689,"count":94015,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500256,"sequence":41913610,"size":122,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500256,"bid_size":9252,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":16103,"ask_exchange":29,"ask":31.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500256,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42170006,"count":94016,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500256,"sequence":41913611,"size":317,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500256,"bid_size":9252,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":14103,"ask_exchange":29,"ask":31.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500256,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42170093,"count":94017,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500256,"sequence":41913612,"size":87,"condition":115,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500257,"bid_size":11252,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":14103,"ask_exchange":29,"ask":31.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500257,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42170493,"count":94018,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500257,"sequence":41913615,"size":400,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500257,"bid_size":11252,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":14003,"ask_exchange":29,"ask":31.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500257,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42170593,"count":94019,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500257,"sequence":41913616,"size":100,"condition":0,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500257,"bid_size":9052,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":14003,"ask_exchange":29,"ask":31.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500257,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42171828,"count":94020,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500257,"sequence":41913617,"size":1235,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500257,"bid_size":14752,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":9903,"ask_exchange":29,"ask":31.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500257,"open":29.52,"high":33.18,"low":28.38,"close":31.335,"volume":42172653,"count":94021,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500257,"sequence":41913618,"size":825,"condition":0,"price":31.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500257,"bid_size":14752,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":9903,"ask_exchange":29,"ask":31.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500257,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42173273,"count":94022,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500257,"sequence":41913619,"size":620,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNEX"},"quote":{"ms_of_day":55500064,"bid_size":105,"bid_exchange":29,"bid":78.32,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":78.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNEX"},"ohlc":{"ms_of_day":55500253,"open":120.55,"high":126.62,"low":76.61,"close":78.39,"volume":1814723,"count":36798,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNEX"},"trade":{"ms_of_day":55500253,"sequence":41913585,"size":1,"condition":115,"price":78.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRK"},"quote":{"ms_of_day":55357774,"bid_size":1,"bid_exchange":29,"bid":85.8,"bid_condition":0,"ask_size":490,"ask_exchange":29,"ask":86.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRK"},"ohlc":{"ms_of_day":55500253,"open":87.25,"high":90.89,"low":82.1,"close":86.0,"volume":925432,"count":10018,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRK"},"trade":{"ms_of_day":55500253,"sequence":41913586,"size":50,"condition":115,"price":86.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55500188,"bid_size":263,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55500251,"open":167.94,"high":187.73,"low":158.18,"close":164.95,"volume":67060050,"count":839064,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55500251,"sequence":41913580,"size":100,"condition":0,"price":164.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRK"},"quote":{"ms_of_day":55357774,"bid_size":1,"bid_exchange":29,"bid":85.8,"bid_condition":0,"ask_size":490,"ask_exchange":29,"ask":86.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRK"},"ohlc":{"ms_of_day":55500254,"open":87.25,"high":90.89,"low":82.1,"close":85.99,"volume":925482,"count":10019,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRK"},"trade":{"ms_of_day":55500254,"sequence":41913588,"size":50,"condition":115,"price":85.9999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"quote":{"ms_of_day":55500187,"bid_size":1880,"bid_exchange":29,"bid":7.91,"bid_condition":0,"ask_size":2280,"ask_exchange":29,"ask":7.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"ohlc":{"ms_of_day":55500259,"open":8.64,"high":8.94,"low":7.42,"close":7.91,"volume":109491603,"count":287144,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"trade":{"ms_of_day":55500259,"sequence":41913623,"size":200,"condition":0,"price":7.9172,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55500188,"bid_size":263,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55500251,"open":167.94,"high":187.73,"low":158.18,"close":164.95,"volume":67060059,"count":839065,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55500251,"sequence":41913582,"size":9,"condition":115,"price":164.955,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55500139,"bid_size":354,"bid_exchange":29,"bid":89.4,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55500256,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23263792,"count":276545,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55500256,"sequence":41913591,"size":100,"condition":0,"price":89.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55500188,"bid_size":263,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55500251,"open":167.94,"high":187.73,"low":158.18,"close":164.95,"volume":67060150,"count":839066,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55500251,"sequence":41913583,"size":91,"condition":115,"price":164.955,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"quote":{"ms_of_day":55496722,"bid_size":145,"bid_exchange":29,"bid":65.55,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":65.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"ohlc":{"ms_of_day":55500256,"open":71.33,"high":72.35,"low":59.85,"close":65.57,"volume":6449983,"count":85472,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"trade":{"ms_of_day":55500256,"sequence":41913609,"size":3,"condition":115,"price":65.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55498909,"bid_size":16,"bid_exchange":29,"bid":209.2,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55500257,"open":196.11,"high":212.69,"low":191.51,"close":208.97,"volume":4673658,"count":89894,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55500257,"sequence":41913614,"size":1,"condition":96,"price":208.9768,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZFD"},"quote":{"ms_of_day":55479564,"bid_size":400,"bid_exchange":29,"bid":2.38,"bid_condition":0,"ask_size":834,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZFD"},"ohlc":{"ms_of_day":55500258,"open":2.0,"high":2.47,"low":1.89,"close":2.39,"volume":2407264,"count":11370,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZFD"},"trade":{"ms_of_day":55500258,"sequence":41913620,"size":20,"condition":115,"price":2.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIT"},"quote":{"ms_of_day":55478220,"bid_size":400,"bid_exchange":29,"bid":9.79,"bid_condition":0,"ask_size":410,"ask_exchange":29,"ask":9.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIT"},"ohlc":{"ms_of_day":55500252,"open":10.7,"high":10.81,"low":9.68,"close":9.8,"volume":6765014,"count":45091,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIT"},"trade":{"ms_of_day":55500252,"sequence":41913584,"size":100,"condition":4,"price":9.8003,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55500050,"bid_size":123,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":1953,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55500257,"open":64.11,"high":65.09,"low":59.425,"close":61.633,"volume":205242669,"count":753599,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55500257,"sequence":41913613,"size":1,"condition":96,"price":61.6337,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500242,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":173.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500258,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175719296,"count":1514993,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500258,"sequence":41913621,"size":1000,"condition":124,"price":173.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"quote":{"ms_of_day":55500037,"bid_size":432,"bid_exchange":29,"bid":11.84,"bid_condition":0,"ask_size":945,"ask_exchange":29,"ask":11.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"ohlc":{"ms_of_day":55500258,"open":11.68,"high":12.99,"low":11.56,"close":11.84,"volume":3315061,"count":24511,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"trade":{"ms_of_day":55500258,"sequence":41913622,"size":100,"condition":0,"price":11.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"quote":{"ms_of_day":55494626,"bid_size":2116,"bid_exchange":29,"bid":14.13,"bid_condition":0,"ask_size":5400,"ask_exchange":29,"ask":14.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"ohlc":{"ms_of_day":55500261,"open":12.36,"high":14.45,"low":12.11,"close":14.13,"volume":38360528,"count":119994,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"trade":{"ms_of_day":55500261,"sequence":41913625,"size":10,"condition":115,"price":14.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"quote":{"ms_of_day":55500188,"bid_size":350,"bid_exchange":29,"bid":93.26,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":93.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"ohlc":{"ms_of_day":55500263,"open":93.47,"high":100.0,"low":87.01,"close":93.26,"volume":23590015,"count":166607,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"trade":{"ms_of_day":55500263,"sequence":41913628,"size":4,"condition":115,"price":93.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMEO"},"quote":{"ms_of_day":55494983,"bid_size":2504,"bid_exchange":29,"bid":5.53,"bid_condition":0,"ask_size":2285,"ask_exchange":29,"ask":5.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMEO"},"ohlc":{"ms_of_day":55500263,"open":5.89,"high":6.12,"low":5.29,"close":5.53,"volume":6378417,"count":41382,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMEO"},"trade":{"ms_of_day":55500263,"sequence":41913629,"size":32,"condition":115,"price":5.5348,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"quote":{"ms_of_day":55500239,"bid_size":772,"bid_exchange":29,"bid":28.83,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":28.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"ohlc":{"ms_of_day":55500260,"open":28.97,"high":30.386,"low":27.78,"close":28.835,"volume":32009340,"count":131657,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"trade":{"ms_of_day":55500260,"sequence":41913624,"size":100,"condition":0,"price":28.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"quote":{"ms_of_day":55500030,"bid_size":148,"bid_exchange":29,"bid":129.65,"bid_condition":0,"ask_size":286,"ask_exchange":29,"ask":129.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"ohlc":{"ms_of_day":55500263,"open":141.31,"high":144.5,"low":123.01,"close":129.67,"volume":20198262,"count":195404,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"trade":{"ms_of_day":55500263,"sequence":41913630,"size":7,"condition":115,"price":129.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"quote":{"ms_of_day":55500117,"bid_size":166,"bid_exchange":29,"bid":67.26,"bid_condition":0,"ask_size":290,"ask_exchange":29,"ask":67.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"ohlc":{"ms_of_day":55500264,"open":66.31,"high":70.39,"low":61.07,"close":67.26,"volume":38269294,"count":276257,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"trade":{"ms_of_day":55500264,"sequence":41913632,"size":11,"condition":115,"price":67.2688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"quote":{"ms_of_day":55500155,"bid_size":25,"bid_exchange":29,"bid":370.38,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":370.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"ohlc":{"ms_of_day":55500262,"open":392.8,"high":404.7,"low":329.75,"close":370.5,"volume":13668075,"count":292778,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"trade":{"ms_of_day":55500262,"sequence":41913626,"size":8,"condition":115,"price":370.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBK"},"quote":{"ms_of_day":55499315,"bid_size":100,"bid_exchange":29,"bid":259.93,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":260.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBK"},"ohlc":{"ms_of_day":55500267,"open":264.45,"high":270.39,"low":247.97,"close":260.0,"volume":788362,"count":13657,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBK"},"trade":{"ms_of_day":55500267,"sequence":41913639,"size":2,"condition":115,"price":260.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"quote":{"ms_of_day":55493126,"bid_size":10,"bid_exchange":29,"bid":113.56,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":113.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"ohlc":{"ms_of_day":55500264,"open":162.95,"high":169.99,"low":106.0,"close":113.62,"volume":19488994,"count":264028,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"trade":{"ms_of_day":55500264,"sequence":41913631,"size":32,"condition":115,"price":113.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55500199,"bid_size":113,"bid_exchange":29,"bid":79.65,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":79.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55500268,"open":93.77,"high":94.85,"low":77.98,"close":79.58,"volume":30846870,"count":375005,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55500268,"sequence":41913640,"size":4,"condition":115,"price":79.5857,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55499170,"bid_size":20,"bid_exchange":29,"bid":37.52,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":37.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55500263,"open":40.01,"high":42.0,"low":34.05,"close":37.57,"volume":3626180,"count":65343,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55500263,"sequence":41913627,"size":100,"condition":0,"price":37.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVNS"},"quote":{"ms_of_day":55494031,"bid_size":225,"bid_exchange":29,"bid":14.31,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVNS"},"ohlc":{"ms_of_day":55500271,"open":15.18,"high":17.0,"low":13.01,"close":14.31,"volume":1769817,"count":39600,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVNS"},"trade":{"ms_of_day":55500271,"sequence":41913643,"size":1,"condition":115,"price":14.3192,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"quote":{"ms_of_day":55499992,"bid_size":173,"bid_exchange":29,"bid":72.06,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":72.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"ohlc":{"ms_of_day":55500272,"open":75.4,"high":78.72,"low":71.07,"close":72.07,"volume":7359216,"count":86573,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"trade":{"ms_of_day":55500272,"sequence":41913646,"size":100,"condition":0,"price":72.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"quote":{"ms_of_day":55500265,"bid_size":5,"bid_exchange":29,"bid":3.57,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":3.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"ohlc":{"ms_of_day":55500265,"open":1.38,"high":6.35,"low":1.38,"close":3.57,"volume":124823641,"count":405779,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"trade":{"ms_of_day":55500265,"sequence":41913633,"size":10,"condition":115,"price":3.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRP"},"quote":{"ms_of_day":55499838,"bid_size":112,"bid_exchange":29,"bid":48.4,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":48.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRP"},"ohlc":{"ms_of_day":55500271,"open":46.8,"high":49.0,"low":43.75,"close":48.41,"volume":2902736,"count":33576,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRP"},"trade":{"ms_of_day":55500271,"sequence":41913644,"size":3,"condition":115,"price":48.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"quote":{"ms_of_day":55500265,"bid_size":50,"bid_exchange":29,"bid":3.52,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":3.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"ohlc":{"ms_of_day":55500265,"open":1.38,"high":6.35,"low":1.38,"close":3.57,"volume":124823667,"count":405780,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"trade":{"ms_of_day":55500265,"sequence":41913634,"size":26,"condition":115,"price":3.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500242,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":173.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500273,"open":191.3,"high":238.78,"low":170.46,"close":173.45,"volume":175719408,"count":1514994,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500273,"sequence":41913648,"size":112,"condition":0,"price":173.45,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"quote":{"ms_of_day":55500265,"bid_size":50,"bid_exchange":29,"bid":3.52,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":3.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"ohlc":{"ms_of_day":55500265,"open":1.38,"high":6.35,"low":1.38,"close":3.57,"volume":124823705,"count":405781,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"trade":{"ms_of_day":55500265,"sequence":41913635,"size":38,"condition":115,"price":3.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"quote":{"ms_of_day":55499992,"bid_size":173,"bid_exchange":29,"bid":72.06,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":72.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"ohlc":{"ms_of_day":55500273,"open":75.4,"high":78.72,"low":71.07,"close":72.07,"volume":7359242,"count":86574,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"trade":{"ms_of_day":55500273,"sequence":41913649,"size":26,"condition":96,"price":72.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"quote":{"ms_of_day":55500265,"bid_size":50,"bid_exchange":29,"bid":3.52,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":3.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"ohlc":{"ms_of_day":55500265,"open":1.38,"high":6.35,"low":1.38,"close":3.57,"volume":124823745,"count":405782,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GV"},"trade":{"ms_of_day":55500265,"sequence":41913636,"size":40,"condition":115,"price":3.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"quote":{"ms_of_day":55500155,"bid_size":25,"bid_exchange":29,"bid":370.38,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":370.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"ohlc":{"ms_of_day":55500265,"open":392.8,"high":404.7,"low":329.75,"close":370.5,"volume":13668076,"count":292779,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"trade":{"ms_of_day":55500265,"sequence":41913637,"size":1,"condition":115,"price":370.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"quote":{"ms_of_day":55499687,"bid_size":15,"bid_exchange":29,"bid":247.06,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":247.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"ohlc":{"ms_of_day":55500273,"open":249.62,"high":262.1,"low":237.22,"close":247.08,"volume":10460735,"count":203347,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"trade":{"ms_of_day":55500273,"sequence":41913647,"size":1,"condition":115,"price":247.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"quote":{"ms_of_day":55489551,"bid_size":36,"bid_exchange":29,"bid":13.7,"bid_condition":0,"ask_size":441,"ask_exchange":29,"ask":13.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"ohlc":{"ms_of_day":55500266,"open":13.66,"high":14.62,"low":13.14,"close":13.7,"volume":1788433,"count":30475,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"trade":{"ms_of_day":55500266,"sequence":41913638,"size":19,"condition":115,"price":13.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITE"},"quote":{"ms_of_day":55479689,"bid_size":304,"bid_exchange":29,"bid":126.34,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":126.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITE"},"ohlc":{"ms_of_day":55500269,"open":122.56,"high":128.34,"low":120.41,"close":126.43,"volume":943913,"count":30385,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITE"},"trade":{"ms_of_day":55500269,"sequence":41913641,"size":60,"condition":115,"price":126.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"quote":{"ms_of_day":55497093,"bid_size":200,"bid_exchange":29,"bid":50.16,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":50.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"ohlc":{"ms_of_day":55500270,"open":52.0,"high":58.99,"low":48.74,"close":50.17,"volume":3999275,"count":43339,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"trade":{"ms_of_day":55500270,"sequence":41913642,"size":4,"condition":115,"price":50.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITE"},"quote":{"ms_of_day":55479689,"bid_size":304,"bid_exchange":29,"bid":126.34,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":126.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITE"},"ohlc":{"ms_of_day":55500271,"open":122.56,"high":128.34,"low":120.41,"close":126.43,"volume":943920,"count":30386,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITE"},"trade":{"ms_of_day":55500271,"sequence":41913645,"size":7,"condition":115,"price":126.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CADE"},"quote":{"ms_of_day":55493795,"bid_size":1,"bid_exchange":29,"bid":30.93,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":30.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CADE"},"ohlc":{"ms_of_day":55500275,"open":29.9,"high":31.7,"low":29.9,"close":30.923,"volume":584201,"count":12527,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CADE"},"trade":{"ms_of_day":55500275,"sequence":41913652,"size":2,"condition":115,"price":30.9235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"quote":{"ms_of_day":55500278,"bid_size":978,"bid_exchange":29,"bid":6.48,"bid_condition":0,"ask_size":196,"ask_exchange":29,"ask":6.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"ohlc":{"ms_of_day":55500279,"open":6.91,"high":7.22,"low":6.02,"close":6.48,"volume":5819046,"count":42726,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"trade":{"ms_of_day":55500279,"sequence":41913657,"size":100,"condition":0,"price":6.485,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"quote":{"ms_of_day":55500279,"bid_size":95,"bid_exchange":29,"bid":6.49,"bid_condition":0,"ask_size":639,"ask_exchange":29,"ask":6.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"ohlc":{"ms_of_day":55500279,"open":6.91,"high":7.22,"low":6.02,"close":6.49,"volume":5819142,"count":42727,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"trade":{"ms_of_day":55500279,"sequence":41913659,"size":96,"condition":115,"price":6.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"quote":{"ms_of_day":55500279,"bid_size":95,"bid_exchange":29,"bid":6.49,"bid_condition":0,"ask_size":639,"ask_exchange":29,"ask":6.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"ohlc":{"ms_of_day":55500279,"open":6.91,"high":7.22,"low":6.02,"close":6.49,"volume":5819242,"count":42728,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"trade":{"ms_of_day":55500279,"sequence":41913660,"size":100,"condition":95,"price":6.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"quote":{"ms_of_day":55496525,"bid_size":151,"bid_exchange":29,"bid":87.59,"bid_condition":0,"ask_size":357,"ask_exchange":29,"ask":87.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"ohlc":{"ms_of_day":55500279,"open":74.18,"high":87.68,"low":70.65,"close":87.53,"volume":16764568,"count":263483,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"trade":{"ms_of_day":55500279,"sequence":41913661,"size":17,"condition":115,"price":87.5373,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"quote":{"ms_of_day":55493714,"bid_size":93,"bid_exchange":29,"bid":57.72,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":57.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"ohlc":{"ms_of_day":55500275,"open":70.81,"high":72.08,"low":53.63,"close":57.74,"volume":31629637,"count":300050,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"trade":{"ms_of_day":55500275,"sequence":41913650,"size":1,"condition":115,"price":57.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"quote":{"ms_of_day":55484437,"bid_size":20,"bid_exchange":29,"bid":233.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":233.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"ohlc":{"ms_of_day":55500279,"open":244.51,"high":264.98,"low":220.41,"close":233.64,"volume":9494758,"count":200066,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"trade":{"ms_of_day":55500279,"sequence":41913658,"size":100,"condition":0,"price":233.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYG"},"quote":{"ms_of_day":55500274,"bid_size":800,"bid_exchange":29,"bid":82.65,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":82.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYG"},"ohlc":{"ms_of_day":55500276,"open":85.01,"high":92.09,"low":79.07,"close":82.65,"volume":25196060,"count":148105,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYG"},"trade":{"ms_of_day":55500276,"sequence":41913653,"size":2,"condition":115,"price":82.652,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"quote":{"ms_of_day":55491341,"bid_size":142,"bid_exchange":29,"bid":60.4,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":60.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"ohlc":{"ms_of_day":55500275,"open":57.88,"high":61.3,"low":56.9,"close":60.41,"volume":15899658,"count":207403,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"trade":{"ms_of_day":55500275,"sequence":41913651,"size":8,"condition":96,"price":60.4189,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYG"},"quote":{"ms_of_day":55500274,"bid_size":800,"bid_exchange":29,"bid":82.65,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":82.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYG"},"ohlc":{"ms_of_day":55500277,"open":85.01,"high":92.09,"low":79.07,"close":82.65,"volume":25196061,"count":148106,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYG"},"trade":{"ms_of_day":55500277,"sequence":41913654,"size":1,"condition":96,"price":82.652,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBH"},"quote":{"ms_of_day":55496123,"bid_size":26,"bid_exchange":29,"bid":112.45,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":112.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBH"},"ohlc":{"ms_of_day":55500278,"open":104.11,"high":113.99,"low":104.11,"close":112.49,"volume":2028884,"count":43294,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBH"},"trade":{"ms_of_day":55500278,"sequence":41913655,"size":27,"condition":115,"price":112.4996,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNGA"},"quote":{"ms_of_day":55500131,"bid_size":150,"bid_exchange":29,"bid":414.1,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":415.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNGA"},"ohlc":{"ms_of_day":55500278,"open":478.0,"high":504.82,"low":393.1,"close":414.74,"volume":3085326,"count":75603,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNGA"},"trade":{"ms_of_day":55500278,"sequence":41913656,"size":10,"condition":115,"price":414.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMMT"},"quote":{"ms_of_day":55500279,"bid_size":201,"bid_exchange":29,"bid":20.62,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":20.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMMT"},"ohlc":{"ms_of_day":55500279,"open":17.99,"high":21.39,"low":17.42,"close":20.63,"volume":10662827,"count":106686,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMMT"},"trade":{"ms_of_day":55500279,"sequence":41913662,"size":43,"condition":115,"price":20.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMMT"},"quote":{"ms_of_day":55500279,"bid_size":201,"bid_exchange":29,"bid":20.62,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":20.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMMT"},"ohlc":{"ms_of_day":55500279,"open":17.99,"high":21.39,"low":17.42,"close":20.63,"volume":10662884,"count":106687,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMMT"},"trade":{"ms_of_day":55500279,"sequence":41913663,"size":57,"condition":115,"price":20.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"quote":{"ms_of_day":55492703,"bid_size":336,"bid_exchange":29,"bid":16.67,"bid_condition":0,"ask_size":1654,"ask_exchange":29,"ask":16.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"ohlc":{"ms_of_day":55500280,"open":16.75,"high":17.18,"low":15.64,"close":16.67,"volume":26754614,"count":205324,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"trade":{"ms_of_day":55500280,"sequence":41913665,"size":300,"condition":0,"price":16.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMMT"},"quote":{"ms_of_day":55500279,"bid_size":201,"bid_exchange":29,"bid":20.62,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":20.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMMT"},"ohlc":{"ms_of_day":55500279,"open":17.99,"high":21.39,"low":17.42,"close":20.63,"volume":10662894,"count":106688,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMMT"},"trade":{"ms_of_day":55500279,"sequence":41913664,"size":10,"condition":115,"price":20.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"quote":{"ms_of_day":55492703,"bid_size":336,"bid_exchange":29,"bid":16.67,"bid_condition":0,"ask_size":1654,"ask_exchange":29,"ask":16.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"ohlc":{"ms_of_day":55500280,"open":16.75,"high":17.18,"low":15.64,"close":16.67,"volume":26754640,"count":205325,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"trade":{"ms_of_day":55500280,"sequence":41913666,"size":26,"condition":115,"price":16.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55500261,"bid_size":140,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":675,"ask_exchange":29,"ask":106.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55500280,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105015164,"count":865855,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55500280,"sequence":41913667,"size":70,"condition":115,"price":106.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55500275,"bid_size":1021,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55500282,"open":47.34,"high":51.57,"low":42.15,"close":44.35,"volume":49527430,"count":405399,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55500282,"sequence":41913674,"size":100,"condition":0,"price":44.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REG"},"quote":{"ms_of_day":55499429,"bid_size":210,"bid_exchange":29,"bid":72.73,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":72.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REG"},"ohlc":{"ms_of_day":55500281,"open":77.47,"high":77.47,"low":68.53,"close":72.75,"volume":4705333,"count":50426,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REG"},"trade":{"ms_of_day":55500281,"sequence":41913670,"size":4,"condition":115,"price":72.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVT"},"quote":{"ms_of_day":55500285,"bid_size":205,"bid_exchange":29,"bid":14.52,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":14.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVT"},"ohlc":{"ms_of_day":55500285,"open":14.76,"high":15.24,"low":14.15,"close":14.55,"volume":732255,"count":3022,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVT"},"trade":{"ms_of_day":55500285,"sequence":41913684,"size":38,"condition":115,"price":14.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWH"},"quote":{"ms_of_day":55494621,"bid_size":414,"bid_exchange":29,"bid":17.53,"bid_condition":0,"ask_size":229,"ask_exchange":29,"ask":17.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWH"},"ohlc":{"ms_of_day":55500282,"open":17.46,"high":17.86,"low":17.17,"close":17.535,"volume":1011008,"count":19392,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWH"},"trade":{"ms_of_day":55500282,"sequence":41913671,"size":25,"condition":115,"price":17.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVT"},"quote":{"ms_of_day":55500285,"bid_size":205,"bid_exchange":29,"bid":14.52,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":14.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVT"},"ohlc":{"ms_of_day":55500285,"open":14.76,"high":15.24,"low":14.15,"close":14.55,"volume":732285,"count":3023,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVT"},"trade":{"ms_of_day":55500285,"sequence":41913685,"size":30,"condition":115,"price":14.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REG"},"quote":{"ms_of_day":55499429,"bid_size":210,"bid_exchange":29,"bid":72.73,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":72.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REG"},"ohlc":{"ms_of_day":55500282,"open":77.47,"high":77.47,"low":68.53,"close":72.75,"volume":4705335,"count":50427,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REG"},"trade":{"ms_of_day":55500282,"sequence":41913672,"size":2,"condition":115,"price":72.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIHL"},"quote":{"ms_of_day":55435161,"bid_size":329,"bid_exchange":29,"bid":16.17,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":16.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIHL"},"ohlc":{"ms_of_day":55500287,"open":15.32,"high":16.5,"low":14.53,"close":16.17,"volume":1650751,"count":27765,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIHL"},"trade":{"ms_of_day":55500287,"sequence":41913690,"size":67,"condition":115,"price":16.1744,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YETI"},"quote":{"ms_of_day":55498249,"bid_size":62,"bid_exchange":29,"bid":33.99,"bid_condition":0,"ask_size":601,"ask_exchange":29,"ask":34.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YETI"},"ohlc":{"ms_of_day":55500283,"open":35.07,"high":35.92,"low":32.27,"close":34.0,"volume":3823549,"count":60583,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YETI"},"trade":{"ms_of_day":55500283,"sequence":41913675,"size":1,"condition":96,"price":34.0089,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"quote":{"ms_of_day":55499145,"bid_size":413,"bid_exchange":29,"bid":32.9,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"ohlc":{"ms_of_day":55500282,"open":32.41,"high":34.82,"low":31.41,"close":32.856,"volume":8724612,"count":96377,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"trade":{"ms_of_day":55500282,"sequence":41913673,"size":270,"condition":4,"price":32.8568,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500242,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":173.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500283,"open":191.3,"high":238.78,"low":170.46,"close":173.45,"volume":175719708,"count":1514995,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500283,"sequence":41913676,"size":300,"condition":0,"price":173.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"quote":{"ms_of_day":55500284,"bid_size":26,"bid_exchange":29,"bid":73.94,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":73.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"ohlc":{"ms_of_day":55500284,"open":66.13,"high":79.99,"low":66.13,"close":73.94,"volume":2753788,"count":49373,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"trade":{"ms_of_day":55500284,"sequence":41913679,"size":2,"condition":115,"price":73.945,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"quote":{"ms_of_day":55500284,"bid_size":26,"bid_exchange":29,"bid":73.94,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":73.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"ohlc":{"ms_of_day":55500284,"open":66.13,"high":79.99,"low":66.13,"close":73.94,"volume":2753798,"count":49374,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"trade":{"ms_of_day":55500284,"sequence":41913680,"size":10,"condition":115,"price":73.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"quote":{"ms_of_day":55493714,"bid_size":93,"bid_exchange":29,"bid":57.72,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":57.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"ohlc":{"ms_of_day":55500281,"open":70.81,"high":72.08,"low":53.63,"close":57.74,"volume":31629737,"count":300051,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"trade":{"ms_of_day":55500281,"sequence":41913668,"size":100,"condition":0,"price":57.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCAT"},"quote":{"ms_of_day":55500030,"bid_size":271,"bid_exchange":29,"bid":6.01,"bid_condition":0,"ask_size":273,"ask_exchange":29,"ask":6.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCAT"},"ohlc":{"ms_of_day":55500289,"open":5.54,"high":6.02,"low":4.78,"close":6.01,"volume":11802163,"count":53013,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCAT"},"trade":{"ms_of_day":55500289,"sequence":41913692,"size":1316,"condition":0,"price":6.0102,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"quote":{"ms_of_day":55500284,"bid_size":26,"bid_exchange":29,"bid":73.94,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":73.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"ohlc":{"ms_of_day":55500284,"open":66.13,"high":79.99,"low":66.13,"close":73.94,"volume":2753801,"count":49375,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"trade":{"ms_of_day":55500284,"sequence":41913681,"size":3,"condition":115,"price":73.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500200,"bid_size":415,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500284,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20806670,"count":161483,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500284,"sequence":41913677,"size":100,"condition":0,"price":18.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORC"},"quote":{"ms_of_day":55500287,"bid_size":3557,"bid_exchange":29,"bid":7.97,"bid_condition":0,"ask_size":2408,"ask_exchange":29,"ask":7.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORC"},"ohlc":{"ms_of_day":55500289,"open":8.41,"high":8.56,"low":7.93,"close":7.98,"volume":8511192,"count":44648,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORC"},"trade":{"ms_of_day":55500289,"sequence":41913693,"size":20,"condition":115,"price":7.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500200,"bid_size":415,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500284,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20806695,"count":161484,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500284,"sequence":41913682,"size":25,"condition":115,"price":18.135,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"quote":{"ms_of_day":55493714,"bid_size":93,"bid_exchange":29,"bid":57.72,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":57.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"ohlc":{"ms_of_day":55500281,"open":70.81,"high":72.08,"low":53.63,"close":57.74,"volume":31629837,"count":300052,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"trade":{"ms_of_day":55500281,"sequence":41913669,"size":100,"condition":0,"price":57.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYD"},"quote":{"ms_of_day":55498826,"bid_size":133,"bid_exchange":29,"bid":67.98,"bid_condition":0,"ask_size":223,"ask_exchange":29,"ask":68.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYD"},"ohlc":{"ms_of_day":55500284,"open":71.79,"high":76.0,"low":65.42,"close":68.03,"volume":1864460,"count":42388,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYD"},"trade":{"ms_of_day":55500284,"sequence":41913678,"size":1,"condition":115,"price":68.0383,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"quote":{"ms_of_day":55489551,"bid_size":36,"bid_exchange":29,"bid":13.7,"bid_condition":0,"ask_size":441,"ask_exchange":29,"ask":13.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"ohlc":{"ms_of_day":55500284,"open":13.66,"high":14.62,"low":13.14,"close":13.7,"volume":1788533,"count":30476,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"trade":{"ms_of_day":55500284,"sequence":41913683,"size":100,"condition":0,"price":13.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"quote":{"ms_of_day":55497636,"bid_size":20,"bid_exchange":29,"bid":426.33,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":426.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"ohlc":{"ms_of_day":55500289,"open":448.3,"high":455.96,"low":400.5,"close":426.5,"volume":3081490,"count":100320,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"trade":{"ms_of_day":55500289,"sequence":41913691,"size":22,"condition":115,"price":426.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55500139,"bid_size":354,"bid_exchange":29,"bid":89.4,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55500285,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23263903,"count":276546,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55500285,"sequence":41913686,"size":111,"condition":0,"price":89.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"quote":{"ms_of_day":55497636,"bid_size":20,"bid_exchange":29,"bid":426.33,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":426.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"ohlc":{"ms_of_day":55500289,"open":448.3,"high":455.96,"low":400.5,"close":426.5,"volume":3081506,"count":100321,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"trade":{"ms_of_day":55500289,"sequence":41913694,"size":16,"condition":115,"price":426.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.A"},"quote":{"ms_of_day":55488330,"bid_size":10,"bid_exchange":29,"bid":8.94,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":8.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.A"},"ohlc":{"ms_of_day":55500285,"open":9.95,"high":9.95,"low":8.49,"close":8.94,"volume":1136069,"count":19291,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.A"},"trade":{"ms_of_day":55500285,"sequence":41913687,"size":100,"condition":4,"price":8.9439,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"quote":{"ms_of_day":55497636,"bid_size":20,"bid_exchange":29,"bid":426.33,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":426.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"ohlc":{"ms_of_day":55500290,"open":448.3,"high":455.96,"low":400.5,"close":426.5,"volume":3081509,"count":100322,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"trade":{"ms_of_day":55500290,"sequence":41913695,"size":3,"condition":115,"price":426.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"quote":{"ms_of_day":55489551,"bid_size":36,"bid_exchange":29,"bid":13.7,"bid_condition":0,"ask_size":441,"ask_exchange":29,"ask":13.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"ohlc":{"ms_of_day":55500285,"open":13.66,"high":14.62,"low":13.14,"close":13.7,"volume":1788554,"count":30477,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"trade":{"ms_of_day":55500285,"sequence":41913688,"size":21,"condition":96,"price":13.7042,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"quote":{"ms_of_day":55500286,"bid_size":100,"bid_exchange":29,"bid":0.23,"bid_condition":0,"ask_size":1273,"ask_exchange":29,"ask":0.2301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"ohlc":{"ms_of_day":55500286,"open":0.5699,"high":0.5699,"low":0.2231,"close":0.23,"volume":11854618,"count":14134,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADAP"},"trade":{"ms_of_day":55500286,"sequence":41913689,"size":100,"condition":0,"price":0.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"quote":{"ms_of_day":55462783,"bid_size":2,"bid_exchange":29,"bid":177.2,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":177.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"ohlc":{"ms_of_day":55500295,"open":170.23,"high":177.65,"low":163.26,"close":177.47,"volume":750143,"count":25976,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"trade":{"ms_of_day":55500295,"sequence":41913700,"size":1,"condition":115,"price":177.4737,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMER"},"quote":{"ms_of_day":55487364,"bid_size":346,"bid_exchange":29,"bid":8.98,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":9.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMER"},"ohlc":{"ms_of_day":55500293,"open":5.95,"high":9.32,"low":5.95,"close":8.99,"volume":2409492,"count":28302,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMER"},"trade":{"ms_of_day":55500293,"sequence":41913696,"size":1,"condition":115,"price":8.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"quote":{"ms_of_day":55499835,"bid_size":140,"bid_exchange":29,"bid":30.34,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":30.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"ohlc":{"ms_of_day":55500297,"open":30.12,"high":30.52,"low":28.71,"close":30.34,"volume":6932590,"count":112749,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"trade":{"ms_of_day":55500297,"sequence":41913707,"size":78,"condition":115,"price":30.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500200,"bid_size":415,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500294,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20806795,"count":161485,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500294,"sequence":41913697,"size":100,"condition":0,"price":18.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55498359,"bid_size":167,"bid_exchange":29,"bid":76.74,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":76.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55500302,"open":73.38,"high":104.0,"low":61.67,"close":76.77,"volume":39252481,"count":439333,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55500302,"sequence":41913715,"size":9,"condition":115,"price":76.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55500254,"bid_size":250,"bid_exchange":29,"bid":49.5,"bid_condition":0,"ask_size":426,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55500294,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16382691,"count":198801,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55500294,"sequence":41913698,"size":74,"condition":115,"price":49.5025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500200,"bid_size":415,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500295,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20806895,"count":161486,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500295,"sequence":41913701,"size":100,"condition":0,"price":18.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"quote":{"ms_of_day":55479794,"bid_size":33,"bid_exchange":29,"bid":112.73,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":112.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"ohlc":{"ms_of_day":55500295,"open":108.81,"high":115.1,"low":108.0,"close":112.79,"volume":2815828,"count":43446,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"trade":{"ms_of_day":55500295,"sequence":41913699,"size":8,"condition":115,"price":112.7922,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500169,"bid_size":1876,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":530,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55500296,"open":124.56,"high":149.019,"low":87.514,"close":112.766,"volume":1947824466,"count":10741984,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55500296,"sequence":41913704,"size":221,"condition":0,"price":112.7667,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"quote":{"ms_of_day":55479794,"bid_size":33,"bid_exchange":29,"bid":112.73,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":112.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"ohlc":{"ms_of_day":55500295,"open":108.81,"high":115.1,"low":108.0,"close":112.74,"volume":2815829,"count":43447,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"trade":{"ms_of_day":55500295,"sequence":41913702,"size":1,"condition":115,"price":112.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500169,"bid_size":1876,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":530,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55500296,"open":124.56,"high":149.019,"low":87.514,"close":112.766,"volume":1947824467,"count":10741985,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55500296,"sequence":41913705,"size":1,"condition":96,"price":112.7667,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPM"},"quote":{"ms_of_day":55495599,"bid_size":31,"bid_exchange":29,"bid":116.7,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":116.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPM"},"ohlc":{"ms_of_day":55500296,"open":124.4,"high":126.52,"low":114.02,"close":116.73,"volume":2720701,"count":84919,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPM"},"trade":{"ms_of_day":55500296,"sequence":41913703,"size":1,"condition":115,"price":116.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGA"},"quote":{"ms_of_day":55495783,"bid_size":222,"bid_exchange":29,"bid":5.62,"bid_condition":0,"ask_size":1579,"ask_exchange":29,"ask":5.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGA"},"ohlc":{"ms_of_day":55500297,"open":5.35,"high":6.19,"low":5.16,"close":5.62,"volume":2747787,"count":27532,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGA"},"trade":{"ms_of_day":55500297,"sequence":41913706,"size":1,"condition":115,"price":5.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OS"},"quote":{"ms_of_day":55486560,"bid_size":129,"bid_exchange":29,"bid":23.27,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":23.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OS"},"ohlc":{"ms_of_day":55500297,"open":23.37,"high":24.81,"low":20.11,"close":23.3,"volume":8327594,"count":71122,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OS"},"trade":{"ms_of_day":55500297,"sequence":41913708,"size":60,"condition":115,"price":23.3035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UFPI"},"quote":{"ms_of_day":55478218,"bid_size":307,"bid_exchange":29,"bid":110.38,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":110.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UFPI"},"ohlc":{"ms_of_day":55500300,"open":109.35,"high":111.94,"low":103.12,"close":110.45,"volume":993005,"count":22203,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UFPI"},"trade":{"ms_of_day":55500300,"sequence":41913711,"size":11,"condition":115,"price":110.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55500131,"bid_size":983,"bid_exchange":29,"bid":117.91,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":117.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55500301,"open":107.78,"high":123.98,"low":102.93,"close":117.91,"volume":51630890,"count":517627,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55500301,"sequence":41913712,"size":3,"condition":115,"price":117.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSPS"},"quote":{"ms_of_day":55500117,"bid_size":1000,"bid_exchange":29,"bid":30.63,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":30.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSPS"},"ohlc":{"ms_of_day":55500298,"open":30.66,"high":32.02,"low":29.7,"close":30.64,"volume":291804,"count":1152,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSPS"},"trade":{"ms_of_day":55500298,"sequence":41913709,"size":1,"condition":115,"price":30.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500200,"bid_size":415,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500301,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20806928,"count":161487,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500301,"sequence":41913714,"size":33,"condition":115,"price":18.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPM"},"quote":{"ms_of_day":55495599,"bid_size":31,"bid_exchange":29,"bid":116.7,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":116.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPM"},"ohlc":{"ms_of_day":55500299,"open":124.4,"high":126.52,"low":114.02,"close":116.73,"volume":2720713,"count":84920,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPM"},"trade":{"ms_of_day":55500299,"sequence":41913710,"size":12,"condition":115,"price":116.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLED"},"quote":{"ms_of_day":55495018,"bid_size":140,"bid_exchange":29,"bid":150.35,"bid_condition":0,"ask_size":606,"ask_exchange":29,"ask":150.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLED"},"ohlc":{"ms_of_day":55500304,"open":152.0,"high":159.8,"low":145.13,"close":150.5,"volume":4546721,"count":48479,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLED"},"trade":{"ms_of_day":55500304,"sequence":41913720,"size":38,"condition":115,"price":150.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLED"},"quote":{"ms_of_day":55495018,"bid_size":140,"bid_exchange":29,"bid":150.35,"bid_condition":0,"ask_size":606,"ask_exchange":29,"ask":150.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLED"},"ohlc":{"ms_of_day":55500304,"open":152.0,"high":159.8,"low":145.13,"close":150.5,"volume":4546759,"count":48480,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLED"},"trade":{"ms_of_day":55500304,"sequence":41913721,"size":38,"condition":115,"price":150.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLED"},"quote":{"ms_of_day":55495018,"bid_size":140,"bid_exchange":29,"bid":150.35,"bid_condition":0,"ask_size":606,"ask_exchange":29,"ask":150.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLED"},"ohlc":{"ms_of_day":55500304,"open":152.0,"high":159.8,"low":145.13,"close":150.5,"volume":4546783,"count":48481,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLED"},"trade":{"ms_of_day":55500304,"sequence":41913722,"size":24,"condition":115,"price":150.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55499935,"bid_size":126,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55500305,"open":47.2,"high":51.07,"low":45.56,"close":48.29,"volume":9748834,"count":149790,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55500305,"sequence":41913724,"size":4,"condition":115,"price":48.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"quote":{"ms_of_day":55499831,"bid_size":31,"bid_exchange":29,"bid":60.14,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":60.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"ohlc":{"ms_of_day":55500301,"open":63.88,"high":66.54,"low":54.97,"close":60.16,"volume":26985549,"count":292644,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"trade":{"ms_of_day":55500301,"sequence":41913713,"size":6,"condition":115,"price":60.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"quote":{"ms_of_day":55485341,"bid_size":182,"bid_exchange":29,"bid":74.23,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":74.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"ohlc":{"ms_of_day":55500302,"open":69.44,"high":76.9,"low":68.71,"close":74.29,"volume":11641638,"count":142793,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"trade":{"ms_of_day":55500302,"sequence":41913716,"size":6,"condition":115,"price":74.2967,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTO"},"quote":{"ms_of_day":54674713,"bid_size":100,"bid_exchange":29,"bid":0.1626,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":0.165,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTO"},"ohlc":{"ms_of_day":55500303,"open":0.23,"high":0.248,"low":0.151,"close":0.165,"volume":2001819,"count":21129,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTO"},"trade":{"ms_of_day":55500303,"sequence":41913717,"size":100,"condition":0,"price":0.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55500222,"bid_size":125,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":65.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55500304,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96552556,"count":849502,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55500304,"sequence":41913718,"size":100,"condition":0,"price":65.2925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"quote":{"ms_of_day":55500194,"bid_size":200,"bid_exchange":29,"bid":53.3,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":53.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"ohlc":{"ms_of_day":55500304,"open":50.49,"high":53.9,"low":43.6,"close":53.31,"volume":4854693,"count":65039,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"trade":{"ms_of_day":55500304,"sequence":41913719,"size":100,"condition":0,"price":53.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55500199,"bid_size":113,"bid_exchange":29,"bid":79.65,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":79.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55500309,"open":93.77,"high":94.85,"low":77.98,"close":79.58,"volume":30846874,"count":375006,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55500309,"sequence":41913733,"size":4,"condition":115,"price":79.5857,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55500127,"bid_size":279,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55500314,"open":133.48,"high":151.75,"low":126.75,"close":136.25,"volume":92580757,"count":980737,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55500314,"sequence":41913737,"size":10,"condition":115,"price":136.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPOP"},"quote":{"ms_of_day":55500305,"bid_size":92,"bid_exchange":29,"bid":93.73,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":93.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPOP"},"ohlc":{"ms_of_day":55500305,"open":100.33,"high":101.88,"low":88.69,"close":93.81,"volume":3098805,"count":48916,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPOP"},"trade":{"ms_of_day":55500305,"sequence":41913723,"size":100,"condition":0,"price":93.819,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55500221,"bid_size":173,"bid_exchange":29,"bid":32.23,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":32.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55500307,"open":31.04,"high":35.63,"low":29.29,"close":32.24,"volume":63529757,"count":467714,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55500307,"sequence":41913728,"size":100,"condition":0,"price":32.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HGTY"},"quote":{"ms_of_day":55358505,"bid_size":200,"bid_exchange":29,"bid":9.15,"bid_condition":0,"ask_size":91,"ask_exchange":29,"ask":9.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HGTY"},"ohlc":{"ms_of_day":55500306,"open":9.9567,"high":9.98,"low":9.1,"close":9.2,"volume":230510,"count":1332,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HGTY"},"trade":{"ms_of_day":55500306,"sequence":41913725,"size":20,"condition":115,"price":9.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"quote":{"ms_of_day":55500199,"bid_size":700,"bid_exchange":29,"bid":15.38,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":15.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"ohlc":{"ms_of_day":55500306,"open":20.47,"high":21.09,"low":15.17,"close":15.387,"volume":15679220,"count":108947,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"trade":{"ms_of_day":55500306,"sequence":41913726,"size":3,"condition":115,"price":15.3871,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAF"},"quote":{"ms_of_day":55494611,"bid_size":4,"bid_exchange":29,"bid":66.43,"bid_condition":0,"ask_size":223,"ask_exchange":29,"ask":66.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAF"},"ohlc":{"ms_of_day":55500308,"open":64.8,"high":67.99,"low":63.47,"close":66.42,"volume":766607,"count":21769,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAF"},"trade":{"ms_of_day":55500308,"sequence":41913730,"size":2,"condition":115,"price":66.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"quote":{"ms_of_day":55500194,"bid_size":200,"bid_exchange":29,"bid":53.3,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":53.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"ohlc":{"ms_of_day":55500307,"open":50.49,"high":53.9,"low":43.6,"close":53.31,"volume":4854793,"count":65040,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"trade":{"ms_of_day":55500307,"sequence":41913727,"size":100,"condition":0,"price":53.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"quote":{"ms_of_day":55500194,"bid_size":200,"bid_exchange":29,"bid":53.3,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":53.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"ohlc":{"ms_of_day":55500308,"open":50.49,"high":53.9,"low":43.6,"close":53.31,"volume":4854893,"count":65041,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"trade":{"ms_of_day":55500308,"sequence":41913731,"size":100,"condition":0,"price":53.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"quote":{"ms_of_day":55500199,"bid_size":700,"bid_exchange":29,"bid":15.38,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":15.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"ohlc":{"ms_of_day":55500309,"open":20.47,"high":21.09,"low":15.17,"close":15.387,"volume":15679221,"count":108948,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"trade":{"ms_of_day":55500309,"sequence":41913732,"size":1,"condition":115,"price":15.3871,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"quote":{"ms_of_day":55500199,"bid_size":700,"bid_exchange":29,"bid":15.38,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":15.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"ohlc":{"ms_of_day":55500311,"open":20.47,"high":21.09,"low":15.17,"close":15.39,"volume":15679223,"count":108949,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"trade":{"ms_of_day":55500311,"sequence":41913734,"size":2,"condition":115,"price":15.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"quote":{"ms_of_day":55499047,"bid_size":477,"bid_exchange":29,"bid":97.69,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":97.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"ohlc":{"ms_of_day":55500308,"open":106.68,"high":107.1,"low":91.71,"close":97.64,"volume":1379703,"count":32114,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"trade":{"ms_of_day":55500308,"sequence":41913729,"size":1,"condition":96,"price":97.6443,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"quote":{"ms_of_day":55496114,"bid_size":4400,"bid_exchange":29,"bid":21.1,"bid_condition":0,"ask_size":1145,"ask_exchange":29,"ask":21.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"ohlc":{"ms_of_day":55500313,"open":21.65,"high":22.1,"low":20.88,"close":21.1,"volume":27913343,"count":147047,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"trade":{"ms_of_day":55500313,"sequence":41913735,"size":10,"condition":115,"price":21.1018,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"quote":{"ms_of_day":55496114,"bid_size":4400,"bid_exchange":29,"bid":21.1,"bid_condition":0,"ask_size":1145,"ask_exchange":29,"ask":21.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"ohlc":{"ms_of_day":55500313,"open":21.65,"high":22.1,"low":20.88,"close":21.1,"volume":27913387,"count":147048,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"trade":{"ms_of_day":55500313,"sequence":41913736,"size":44,"condition":115,"price":21.1018,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBNK"},"quote":{"ms_of_day":55489556,"bid_size":232,"bid_exchange":29,"bid":28.91,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":28.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBNK"},"ohlc":{"ms_of_day":55500319,"open":29.93,"high":30.32,"low":27.6,"close":28.93,"volume":429681,"count":6328,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBNK"},"trade":{"ms_of_day":55500319,"sequence":41913743,"size":1,"condition":115,"price":28.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFG"},"quote":{"ms_of_day":55500297,"bid_size":61,"bid_exchange":29,"bid":85.45,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":85.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFG"},"ohlc":{"ms_of_day":55500320,"open":85.97,"high":87.62,"low":75.71,"close":85.47,"volume":6540133,"count":90281,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFG"},"trade":{"ms_of_day":55500320,"sequence":41913744,"size":1,"condition":115,"price":85.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"quote":{"ms_of_day":55500194,"bid_size":200,"bid_exchange":29,"bid":53.3,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":53.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"ohlc":{"ms_of_day":55500315,"open":50.49,"high":53.9,"low":43.6,"close":53.31,"volume":4854993,"count":65042,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"trade":{"ms_of_day":55500315,"sequence":41913738,"size":100,"condition":0,"price":53.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"quote":{"ms_of_day":55448968,"bid_size":51855,"bid_exchange":29,"bid":2.29,"bid_condition":0,"ask_size":48899,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"ohlc":{"ms_of_day":55500316,"open":2.23,"high":2.37,"low":2.16,"close":2.295,"volume":74172417,"count":71947,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"trade":{"ms_of_day":55500316,"sequence":41913739,"size":239,"condition":0,"price":2.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55490657,"bid_size":445,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":28.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55500322,"open":29.1,"high":30.54,"low":28.28,"close":28.74,"volume":16977721,"count":183703,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55500322,"sequence":41913755,"size":184,"condition":0,"price":28.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"quote":{"ms_of_day":55500117,"bid_size":132,"bid_exchange":29,"bid":92.98,"bid_condition":0,"ask_size":166,"ask_exchange":29,"ask":93.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"ohlc":{"ms_of_day":55500323,"open":98.75,"high":104.37,"low":89.09,"close":92.75,"volume":40187606,"count":449299,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"trade":{"ms_of_day":55500323,"sequence":41913757,"size":16,"condition":115,"price":92.7523,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55499920,"bid_size":1,"bid_exchange":29,"bid":149.42,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":149.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55500316,"open":153.75,"high":157.59,"low":144.35,"close":149.41,"volume":26972386,"count":288211,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55500316,"sequence":41913741,"size":61,"condition":115,"price":149.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"quote":{"ms_of_day":55448968,"bid_size":51855,"bid_exchange":29,"bid":2.29,"bid_condition":0,"ask_size":48899,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"ohlc":{"ms_of_day":55500316,"open":2.23,"high":2.37,"low":2.16,"close":2.295,"volume":74172617,"count":71948,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"trade":{"ms_of_day":55500316,"sequence":41913740,"size":200,"condition":0,"price":2.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"quote":{"ms_of_day":55490163,"bid_size":8,"bid_exchange":29,"bid":824.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":825.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"ohlc":{"ms_of_day":55500318,"open":918.5,"high":936.0,"low":781.0,"close":825.09,"volume":10619571,"count":393261,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"trade":{"ms_of_day":55500318,"sequence":41913742,"size":3,"condition":115,"price":825.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55500057,"bid_size":316,"bid_exchange":29,"bid":41.7,"bid_condition":0,"ask_size":1022,"ask_exchange":29,"ask":41.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55500320,"open":46.13,"high":47.2,"low":40.11,"close":41.7,"volume":13433782,"count":144427,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55500320,"sequence":41913745,"size":478,"condition":0,"price":41.7081,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"quote":{"ms_of_day":55500126,"bid_size":640,"bid_exchange":29,"bid":25.43,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":25.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"ohlc":{"ms_of_day":55500321,"open":25.09,"high":26.24,"low":23.54,"close":25.43,"volume":38701836,"count":257271,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"trade":{"ms_of_day":55500321,"sequence":41913752,"size":3,"condition":115,"price":25.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"quote":{"ms_of_day":55500126,"bid_size":640,"bid_exchange":29,"bid":25.43,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":25.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"ohlc":{"ms_of_day":55500322,"open":25.09,"high":26.24,"low":23.54,"close":25.43,"volume":38701847,"count":257272,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"trade":{"ms_of_day":55500322,"sequence":41913753,"size":11,"condition":115,"price":25.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"quote":{"ms_of_day":55500126,"bid_size":640,"bid_exchange":29,"bid":25.43,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":25.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"ohlc":{"ms_of_day":55500322,"open":25.09,"high":26.24,"low":23.54,"close":25.43,"volume":38701869,"count":257273,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"trade":{"ms_of_day":55500322,"sequence":41913754,"size":22,"condition":115,"price":25.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500200,"bid_size":415,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500320,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20806961,"count":161488,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500320,"sequence":41913746,"size":33,"condition":115,"price":18.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"quote":{"ms_of_day":55500126,"bid_size":640,"bid_exchange":29,"bid":25.43,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":25.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"ohlc":{"ms_of_day":55500322,"open":25.09,"high":26.24,"low":23.54,"close":25.43,"volume":38701870,"count":257274,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"trade":{"ms_of_day":55500322,"sequence":41913756,"size":1,"condition":115,"price":25.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55498816,"bid_size":102,"bid_exchange":29,"bid":87.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":87.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55500320,"open":94.12,"high":95.16,"low":87.16,"close":87.74,"volume":9940031,"count":142768,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55500320,"sequence":41913747,"size":7,"condition":115,"price":87.7412,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"quote":{"ms_of_day":55495371,"bid_size":12530,"bid_exchange":29,"bid":55.14,"bid_condition":0,"ask_size":13700,"ask_exchange":29,"ask":55.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"ohlc":{"ms_of_day":55500321,"open":53.44,"high":55.85,"low":52.63,"close":55.145,"volume":19361020,"count":69177,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"trade":{"ms_of_day":55500321,"sequence":41913748,"size":2,"condition":115,"price":55.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500169,"bid_size":1876,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":530,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55500321,"open":124.56,"high":149.019,"low":87.514,"close":112.766,"volume":1947824475,"count":10741986,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55500321,"sequence":41913749,"size":8,"condition":115,"price":112.7669,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55500014,"bid_size":4839,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":2961,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55500321,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164114357,"count":357982,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55500321,"sequence":41913750,"size":25,"condition":115,"price":12.3975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500200,"bid_size":415,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500321,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20807061,"count":161489,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500321,"sequence":41913751,"size":100,"condition":0,"price":18.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELP"},"quote":{"ms_of_day":55500324,"bid_size":201,"bid_exchange":29,"bid":7.31,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":7.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELP"},"ohlc":{"ms_of_day":55500324,"open":6.68,"high":7.549,"low":6.5,"close":7.31,"volume":640906,"count":7005,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELP"},"trade":{"ms_of_day":55500324,"sequence":41913759,"size":100,"condition":95,"price":7.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55496531,"bid_size":183,"bid_exchange":29,"bid":153.03,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":153.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55500328,"open":145.54,"high":157.85,"low":138.02,"close":153.13,"volume":4421593,"count":83713,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55500328,"sequence":41913762,"size":1,"condition":115,"price":153.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55500256,"bid_size":1260,"bid_exchange":29,"bid":47.66,"bid_condition":0,"ask_size":1900,"ask_exchange":29,"ask":47.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55500332,"open":45.2,"high":47.74,"low":42.58,"close":47.66,"volume":3895667,"count":13501,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55500332,"sequence":41913767,"size":423,"condition":0,"price":47.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"quote":{"ms_of_day":55495915,"bid_size":66,"bid_exchange":29,"bid":38.28,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":38.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"ohlc":{"ms_of_day":55500329,"open":39.04,"high":42.3,"low":37.46,"close":38.27,"volume":3962561,"count":68942,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNG"},"trade":{"ms_of_day":55500329,"sequence":41913764,"size":100,"condition":4,"price":38.2722,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCMD"},"quote":{"ms_of_day":55441071,"bid_size":342,"bid_exchange":29,"bid":13.36,"bid_condition":0,"ask_size":337,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCMD"},"ohlc":{"ms_of_day":55500333,"open":13.83,"high":14.59,"low":12.59,"close":13.38,"volume":806043,"count":13455,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCMD"},"trade":{"ms_of_day":55500333,"sequence":41913769,"size":5,"condition":115,"price":13.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"quote":{"ms_of_day":55500246,"bid_size":226,"bid_exchange":29,"bid":112.96,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":113.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"ohlc":{"ms_of_day":55500324,"open":120.11,"high":129.26,"low":107.45,"close":113.06,"volume":22186789,"count":281158,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"trade":{"ms_of_day":55500324,"sequence":41913758,"size":1,"condition":115,"price":113.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55500051,"bid_size":563,"bid_exchange":29,"bid":131.65,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55500326,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16755423,"count":236847,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55500326,"sequence":41913760,"size":20,"condition":115,"price":131.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"quote":{"ms_of_day":55500145,"bid_size":147,"bid_exchange":29,"bid":617.65,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":617.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"ohlc":{"ms_of_day":55500328,"open":592.01,"high":631.78,"low":555.63,"close":617.93,"volume":4575791,"count":108449,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"trade":{"ms_of_day":55500328,"sequence":41913763,"size":10,"condition":115,"price":617.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"quote":{"ms_of_day":55500158,"bid_size":6,"bid_exchange":29,"bid":160.83,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":160.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"ohlc":{"ms_of_day":55500331,"open":147.85,"high":165.12,"low":140.81,"close":160.9,"volume":7534437,"count":104188,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"trade":{"ms_of_day":55500331,"sequence":41913765,"size":100,"condition":0,"price":160.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"quote":{"ms_of_day":55493229,"bid_size":235,"bid_exchange":29,"bid":101.15,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":101.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"ohlc":{"ms_of_day":55500331,"open":101.12,"high":103.37,"low":92.04,"close":101.15,"volume":2301971,"count":63782,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"trade":{"ms_of_day":55500331,"sequence":41913766,"size":1,"condition":115,"price":101.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"quote":{"ms_of_day":55482769,"bid_size":815,"bid_exchange":29,"bid":19.87,"bid_condition":0,"ask_size":406,"ask_exchange":29,"ask":19.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"ohlc":{"ms_of_day":55500327,"open":20.45,"high":20.6,"low":19.3,"close":19.87,"volume":6553886,"count":78204,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"trade":{"ms_of_day":55500327,"sequence":41913761,"size":7,"condition":115,"price":19.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55500118,"bid_size":50,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55500332,"open":275.25,"high":391.03,"low":168.5,"close":279.0,"volume":581417166,"count":6833920,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55500332,"sequence":41913768,"size":1000,"condition":0,"price":279.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCMD"},"quote":{"ms_of_day":55441071,"bid_size":342,"bid_exchange":29,"bid":13.36,"bid_condition":0,"ask_size":337,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCMD"},"ohlc":{"ms_of_day":55500333,"open":13.83,"high":14.59,"low":12.59,"close":13.38,"volume":806075,"count":13456,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCMD"},"trade":{"ms_of_day":55500333,"sequence":41913770,"size":32,"condition":115,"price":13.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"quote":{"ms_of_day":55448968,"bid_size":51855,"bid_exchange":29,"bid":2.29,"bid_condition":0,"ask_size":48899,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"ohlc":{"ms_of_day":55500333,"open":2.23,"high":2.37,"low":2.16,"close":2.29,"volume":74172717,"count":71949,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"trade":{"ms_of_day":55500333,"sequence":41913771,"size":100,"condition":0,"price":2.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"quote":{"ms_of_day":55448968,"bid_size":51855,"bid_exchange":29,"bid":2.29,"bid_condition":0,"ask_size":48899,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"ohlc":{"ms_of_day":55500333,"open":2.23,"high":2.37,"low":2.16,"close":2.29,"volume":74172817,"count":71950,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"trade":{"ms_of_day":55500333,"sequence":41913772,"size":100,"condition":0,"price":2.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRL"},"quote":{"ms_of_day":55478220,"bid_size":66,"bid_exchange":29,"bid":40.98,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":41.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRL"},"ohlc":{"ms_of_day":55500336,"open":39.14,"high":46.7,"low":39.14,"close":41.03,"volume":4306556,"count":65552,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRL"},"trade":{"ms_of_day":55500336,"sequence":41913775,"size":6,"condition":115,"price":41.0383,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"quote":{"ms_of_day":55490647,"bid_size":4,"bid_exchange":29,"bid":263.68,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":264.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"ohlc":{"ms_of_day":55500337,"open":252.99,"high":273.0,"low":230.01,"close":263.87,"volume":3326818,"count":68630,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"trade":{"ms_of_day":55500337,"sequence":41913776,"size":2,"condition":115,"price":263.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMN"},"quote":{"ms_of_day":55496025,"bid_size":112,"bid_exchange":29,"bid":23.56,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":23.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMN"},"ohlc":{"ms_of_day":55500344,"open":25.96,"high":26.93,"low":23.04,"close":23.6,"volume":1916144,"count":41325,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMN"},"trade":{"ms_of_day":55500344,"sequence":41913781,"size":1616,"condition":4,"price":23.6022,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500242,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":173.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500345,"open":191.3,"high":238.78,"low":170.46,"close":173.44,"volume":175719715,"count":1514996,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500345,"sequence":41913782,"size":7,"condition":115,"price":173.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55500199,"bid_size":113,"bid_exchange":29,"bid":79.65,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":79.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55500346,"open":93.77,"high":94.85,"low":77.98,"close":79.66,"volume":30846901,"count":375007,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55500346,"sequence":41913784,"size":27,"condition":115,"price":79.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVTS"},"quote":{"ms_of_day":55488204,"bid_size":9512,"bid_exchange":29,"bid":2.06,"bid_condition":0,"ask_size":5006,"ask_exchange":29,"ask":2.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVTS"},"ohlc":{"ms_of_day":55500335,"open":2.45,"high":2.68,"low":2.03,"close":2.06,"volume":24180644,"count":80243,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVTS"},"trade":{"ms_of_day":55500335,"sequence":41913774,"size":23,"condition":96,"price":2.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"quote":{"ms_of_day":55494751,"bid_size":455,"bid_exchange":29,"bid":20.06,"bid_condition":0,"ask_size":286,"ask_exchange":29,"ask":20.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"ohlc":{"ms_of_day":55500339,"open":15.69,"high":20.7,"low":13.5,"close":20.07,"volume":14512160,"count":116741,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"trade":{"ms_of_day":55500339,"sequence":41913777,"size":449,"condition":0,"price":20.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500200,"bid_size":415,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500345,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20807095,"count":161490,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500345,"sequence":41913783,"size":34,"condition":115,"price":18.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGTX"},"quote":{"ms_of_day":55497957,"bid_size":915,"bid_exchange":29,"bid":40.36,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":40.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGTX"},"ohlc":{"ms_of_day":55500335,"open":34.47,"high":43.6,"low":33.7,"close":40.3,"volume":20542689,"count":177869,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGTX"},"trade":{"ms_of_day":55500335,"sequence":41913773,"size":18,"condition":115,"price":40.308,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55500117,"bid_size":1104,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55500346,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57693071,"count":416351,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55500346,"sequence":41913785,"size":20,"condition":115,"price":21.5536,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAT"},"quote":{"ms_of_day":55489843,"bid_size":13,"bid_exchange":29,"bid":371.52,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":371.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAT"},"ohlc":{"ms_of_day":55500341,"open":385.0,"high":399.98,"low":340.0,"close":371.78,"volume":1579730,"count":64533,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAT"},"trade":{"ms_of_day":55500341,"sequence":41913778,"size":1,"condition":115,"price":371.7849,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AREB"},"quote":{"ms_of_day":55397057,"bid_size":505,"bid_exchange":29,"bid":0.103,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":0.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AREB"},"ohlc":{"ms_of_day":55500343,"open":0.425,"high":0.448,"low":0.0857,"close":0.1038,"volume":12144094,"count":24047,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AREB"},"trade":{"ms_of_day":55500343,"sequence":41913779,"size":101,"condition":0,"price":0.1038,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500200,"bid_size":216,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500343,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120307103,"count":1209708,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500343,"sequence":41913780,"size":11,"condition":115,"price":224.9064,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"quote":{"ms_of_day":55481444,"bid_size":100,"bid_exchange":29,"bid":41.26,"bid_condition":0,"ask_size":258,"ask_exchange":29,"ask":41.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"ohlc":{"ms_of_day":55500346,"open":40.89,"high":44.28,"low":38.88,"close":41.27,"volume":8854100,"count":157770,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"trade":{"ms_of_day":55500346,"sequence":41913786,"size":9,"condition":115,"price":41.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500200,"bid_size":415,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500346,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20807208,"count":161491,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500346,"sequence":41913787,"size":113,"condition":0,"price":18.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHP"},"quote":{"ms_of_day":55500347,"bid_size":100,"bid_exchange":29,"bid":93.83,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":93.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHP"},"ohlc":{"ms_of_day":55500347,"open":95.38,"high":99.82,"low":89.8,"close":93.86,"volume":2651426,"count":50463,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHP"},"trade":{"ms_of_day":55500347,"sequence":41913788,"size":14,"condition":115,"price":93.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPAM"},"quote":{"ms_of_day":55500347,"bid_size":142,"bid_exchange":29,"bid":175.03,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":175.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPAM"},"ohlc":{"ms_of_day":55500347,"open":208.13,"high":208.78,"low":173.89,"close":175.12,"volume":1570561,"count":45080,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPAM"},"trade":{"ms_of_day":55500347,"sequence":41913789,"size":1,"condition":115,"price":175.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500200,"bid_size":216,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500348,"open":237.22,"high":250.54,"low":208.35,"close":224.88,"volume":120307104,"count":1209709,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500348,"sequence":41913790,"size":1,"condition":115,"price":224.8805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"quote":{"ms_of_day":55462783,"bid_size":2,"bid_exchange":29,"bid":177.2,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":177.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"ohlc":{"ms_of_day":55500349,"open":170.23,"high":177.65,"low":163.26,"close":177.49,"volume":750149,"count":25977,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"trade":{"ms_of_day":55500349,"sequence":41913791,"size":6,"condition":115,"price":177.4935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500346,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":173.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500350,"open":191.3,"high":238.78,"low":170.46,"close":173.43,"volume":175719727,"count":1514997,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500350,"sequence":41913793,"size":12,"condition":115,"price":173.431,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYTK"},"quote":{"ms_of_day":55500348,"bid_size":53,"bid_exchange":29,"bid":43.23,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":43.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYTK"},"ohlc":{"ms_of_day":55500351,"open":45.0,"high":48.43,"low":41.01,"close":43.29,"volume":13398797,"count":114723,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYTK"},"trade":{"ms_of_day":55500351,"sequence":41913794,"size":100,"condition":0,"price":43.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55493401,"bid_size":800,"bid_exchange":29,"bid":23.59,"bid_condition":0,"ask_size":1008,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500349,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17264319,"count":128015,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500349,"sequence":41913792,"size":9,"condition":115,"price":23.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCFS"},"quote":{"ms_of_day":55500005,"bid_size":3,"bid_exchange":29,"bid":121.09,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":121.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCFS"},"ohlc":{"ms_of_day":55500359,"open":113.28,"high":121.61,"low":110.88,"close":121.23,"volume":1844185,"count":32141,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCFS"},"trade":{"ms_of_day":55500359,"sequence":41913805,"size":5,"condition":115,"price":121.2302,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCBI"},"quote":{"ms_of_day":55500024,"bid_size":31,"bid_exchange":29,"bid":75.68,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":75.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCBI"},"ohlc":{"ms_of_day":55500351,"open":75.56,"high":76.93,"low":73.23,"close":75.69,"volume":2526109,"count":33485,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCBI"},"trade":{"ms_of_day":55500351,"sequence":41913797,"size":7,"condition":115,"price":75.6927,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55500152,"bid_size":200,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55500351,"open":396.67,"high":422.54,"low":362.97,"close":392.17,"volume":111082703,"count":1560154,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55500351,"sequence":41913798,"size":1,"condition":115,"price":392.174,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500352,"bid_size":843,"bid_exchange":29,"bid":23.59,"bid_condition":0,"ask_size":1008,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500352,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17264327,"count":128016,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500352,"sequence":41913800,"size":8,"condition":115,"price":23.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAES"},"quote":{"ms_of_day":55500057,"bid_size":2495,"bid_exchange":29,"bid":2.86,"bid_condition":0,"ask_size":7610,"ask_exchange":29,"ask":2.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAES"},"ohlc":{"ms_of_day":55500360,"open":2.19,"high":3.17,"low":1.81,"close":2.86,"volume":16773118,"count":49751,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAES"},"trade":{"ms_of_day":55500360,"sequence":41913806,"size":4,"condition":115,"price":2.861,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"quote":{"ms_of_day":55500040,"bid_size":1050,"bid_exchange":29,"bid":26.94,"bid_condition":0,"ask_size":169,"ask_exchange":29,"ask":26.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"ohlc":{"ms_of_day":55500351,"open":26.2,"high":27.04,"low":25.36,"close":26.94,"volume":12529380,"count":109285,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"trade":{"ms_of_day":55500351,"sequence":41913795,"size":20,"condition":115,"price":26.945,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55500300,"bid_size":101,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55500351,"open":41.93,"high":43.389,"low":35.03,"close":35.49,"volume":203308308,"count":1038921,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55500351,"sequence":41913796,"size":2,"condition":115,"price":35.4901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55500300,"bid_size":101,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":35.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55500352,"open":41.93,"high":43.389,"low":35.03,"close":35.49,"volume":203309306,"count":1038922,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55500352,"sequence":41913799,"size":998,"condition":0,"price":35.4901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55500347,"bid_size":2100,"bid_exchange":29,"bid":14.41,"bid_condition":0,"ask_size":16438,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55500353,"open":13.45,"high":14.56,"low":12.51,"close":14.41,"volume":53509716,"count":177481,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55500353,"sequence":41913801,"size":100,"condition":0,"price":14.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"quote":{"ms_of_day":55492022,"bid_size":8,"bid_exchange":29,"bid":24.1,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":24.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"ohlc":{"ms_of_day":55500354,"open":34.59,"high":35.67,"low":23.63,"close":24.1001,"volume":22497061,"count":171416,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"trade":{"ms_of_day":55500354,"sequence":41913802,"size":45,"condition":115,"price":24.1001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"quote":{"ms_of_day":55489209,"bid_size":1111,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":669,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"ohlc":{"ms_of_day":55500354,"open":7.55,"high":7.64,"low":6.01,"close":6.795,"volume":2237133,"count":21957,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"trade":{"ms_of_day":55500354,"sequence":41913803,"size":100,"condition":0,"price":6.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500169,"bid_size":1876,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":530,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55500355,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947824529,"count":10741987,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55500355,"sequence":41913804,"size":54,"condition":115,"price":112.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55500152,"bid_size":200,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55500360,"open":396.67,"high":422.54,"low":362.97,"close":392.2,"volume":111082704,"count":1560155,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55500360,"sequence":41913807,"size":1,"condition":115,"price":392.2088,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPTT"},"quote":{"ms_of_day":55432598,"bid_size":5,"bid_exchange":29,"bid":0.4767,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.4801,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPTT"},"ohlc":{"ms_of_day":55500366,"open":0.5882,"high":0.67,"low":0.419,"close":0.48,"volume":21804606,"count":28447,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPTT"},"trade":{"ms_of_day":55500366,"sequence":41913818,"size":1,"condition":115,"price":0.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500346,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":173.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500362,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175720727,"count":1514998,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500362,"sequence":41913808,"size":1000,"condition":124,"price":173.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"quote":{"ms_of_day":55500140,"bid_size":9763,"bid_exchange":29,"bid":50.35,"bid_condition":0,"ask_size":14318,"ask_exchange":29,"ask":50.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"ohlc":{"ms_of_day":55500363,"open":47.8,"high":52.39,"low":47.22,"close":50.34,"volume":103376845,"count":281696,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"trade":{"ms_of_day":55500363,"sequence":41913810,"size":600,"condition":4,"price":50.3459,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVXY"},"quote":{"ms_of_day":55500155,"bid_size":261,"bid_exchange":29,"bid":20.41,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":20.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVXY"},"ohlc":{"ms_of_day":55500366,"open":22.77,"high":30.19,"low":19.17,"close":20.41,"volume":76716795,"count":399183,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVXY"},"trade":{"ms_of_day":55500366,"sequence":41913819,"size":200,"condition":0,"price":20.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"quote":{"ms_of_day":55500346,"bid_size":24,"bid_exchange":29,"bid":132.01,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":132.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"ohlc":{"ms_of_day":55500363,"open":139.92,"high":142.5,"low":123.94,"close":132.06,"volume":6310396,"count":105073,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"trade":{"ms_of_day":55500363,"sequence":41913812,"size":1,"condition":115,"price":132.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"quote":{"ms_of_day":55493755,"bid_size":5000,"bid_exchange":29,"bid":0.28,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.283,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"ohlc":{"ms_of_day":55500365,"open":6.25,"high":6.5,"low":0.25,"close":0.28,"volume":9364231,"count":19570,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"trade":{"ms_of_day":55500365,"sequence":41913815,"size":100,"condition":0,"price":0.2815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"quote":{"ms_of_day":55500346,"bid_size":24,"bid_exchange":29,"bid":132.01,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":132.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"ohlc":{"ms_of_day":55500363,"open":139.92,"high":142.5,"low":123.94,"close":132.06,"volume":6310496,"count":105074,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"trade":{"ms_of_day":55500363,"sequence":41913813,"size":100,"condition":0,"price":132.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JACK"},"quote":{"ms_of_day":55470049,"bid_size":262,"bid_exchange":29,"bid":28.82,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":28.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JACK"},"ohlc":{"ms_of_day":55500367,"open":34.61,"high":38.55,"low":28.02,"close":28.82,"volume":4616789,"count":72629,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JACK"},"trade":{"ms_of_day":55500367,"sequence":41913822,"size":2,"condition":115,"price":28.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"quote":{"ms_of_day":55500346,"bid_size":24,"bid_exchange":29,"bid":132.01,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":132.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"ohlc":{"ms_of_day":55500363,"open":139.92,"high":142.5,"low":123.94,"close":132.06,"volume":6310572,"count":105075,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"trade":{"ms_of_day":55500363,"sequence":41913814,"size":76,"condition":115,"price":132.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"quote":{"ms_of_day":55500032,"bid_size":100,"bid_exchange":29,"bid":26.26,"bid_condition":0,"ask_size":261,"ask_exchange":29,"ask":26.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"ohlc":{"ms_of_day":55500366,"open":31.07,"high":32.19,"low":25.69,"close":26.27,"volume":6669587,"count":70104,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"trade":{"ms_of_day":55500366,"sequence":41913820,"size":2,"condition":115,"price":26.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"quote":{"ms_of_day":55490647,"bid_size":4,"bid_exchange":29,"bid":263.68,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":264.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"ohlc":{"ms_of_day":55500365,"open":252.99,"high":273.0,"low":230.01,"close":263.87,"volume":3326819,"count":68631,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"trade":{"ms_of_day":55500365,"sequence":41913816,"size":1,"condition":115,"price":263.875,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"quote":{"ms_of_day":55500205,"bid_size":6918,"bid_exchange":29,"bid":11.86,"bid_condition":0,"ask_size":3540,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"ohlc":{"ms_of_day":55500363,"open":12.7,"high":13.22,"low":11.31,"close":11.86,"volume":113587160,"count":194455,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"trade":{"ms_of_day":55500363,"sequence":41913809,"size":3,"condition":115,"price":11.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"quote":{"ms_of_day":55500205,"bid_size":6918,"bid_exchange":29,"bid":11.86,"bid_condition":0,"ask_size":3540,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"ohlc":{"ms_of_day":55500363,"open":12.7,"high":13.22,"low":11.31,"close":11.86,"volume":113587257,"count":194456,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"trade":{"ms_of_day":55500363,"sequence":41913811,"size":97,"condition":115,"price":11.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGX"},"quote":{"ms_of_day":55462430,"bid_size":5,"bid_exchange":29,"bid":166.14,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":166.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGX"},"ohlc":{"ms_of_day":55500365,"open":170.67,"high":176.11,"low":160.01,"close":166.18,"volume":1120387,"count":33888,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGX"},"trade":{"ms_of_day":55500365,"sequence":41913817,"size":1,"condition":115,"price":166.1864,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55500131,"bid_size":983,"bid_exchange":29,"bid":117.91,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":117.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55500367,"open":107.78,"high":123.98,"low":102.93,"close":117.91,"volume":51630894,"count":517628,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55500367,"sequence":41913821,"size":4,"condition":115,"price":117.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55500056,"bid_size":273,"bid_exchange":29,"bid":72.45,"bid_condition":0,"ask_size":558,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55500375,"open":73.85,"high":80.22,"low":66.38,"close":72.44,"volume":47640564,"count":529788,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55500375,"sequence":41913832,"size":5,"condition":96,"price":72.4427,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"quote":{"ms_of_day":55500101,"bid_size":1002,"bid_exchange":29,"bid":103.62,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":103.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"ohlc":{"ms_of_day":55500377,"open":99.38,"high":106.43,"low":92.28,"close":103.685,"volume":1514832,"count":44821,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"trade":{"ms_of_day":55500377,"sequence":41913833,"size":60,"condition":115,"price":103.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGLS"},"quote":{"ms_of_day":55496843,"bid_size":41,"bid_exchange":29,"bid":71.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":71.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGLS"},"ohlc":{"ms_of_day":55500373,"open":69.88,"high":73.42,"low":59.882,"close":71.77,"volume":1145026,"count":30434,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGLS"},"trade":{"ms_of_day":55500373,"sequence":41913829,"size":3,"condition":115,"price":71.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRY"},"quote":{"ms_of_day":55487569,"bid_size":222,"bid_exchange":29,"bid":14.43,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":14.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRY"},"ohlc":{"ms_of_day":55500369,"open":16.87,"high":17.48,"low":14.19,"close":14.44,"volume":2236742,"count":29767,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRY"},"trade":{"ms_of_day":55500369,"sequence":41913823,"size":3,"condition":115,"price":14.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRY"},"quote":{"ms_of_day":55487569,"bid_size":222,"bid_exchange":29,"bid":14.43,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":14.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRY"},"ohlc":{"ms_of_day":55500369,"open":16.87,"high":17.48,"low":14.19,"close":14.44,"volume":2236747,"count":29768,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRY"},"trade":{"ms_of_day":55500369,"sequence":41913824,"size":5,"condition":115,"price":14.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRY"},"quote":{"ms_of_day":55487569,"bid_size":222,"bid_exchange":29,"bid":14.43,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":14.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRY"},"ohlc":{"ms_of_day":55500369,"open":16.87,"high":17.48,"low":14.19,"close":14.44,"volume":2236752,"count":29769,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRY"},"trade":{"ms_of_day":55500369,"sequence":41913825,"size":5,"condition":115,"price":14.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55500037,"bid_size":129,"bid_exchange":29,"bid":98.99,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55500370,"open":105.8,"high":115.09,"low":92.25,"close":98.99,"volume":70816954,"count":629297,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55500370,"sequence":41913826,"size":100,"condition":0,"price":98.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"quote":{"ms_of_day":55500288,"bid_size":236,"bid_exchange":29,"bid":20.72,"bid_condition":0,"ask_size":359,"ask_exchange":29,"ask":20.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"ohlc":{"ms_of_day":55500372,"open":24.46,"high":24.98,"low":18.59,"close":20.71,"volume":12887000,"count":108078,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"trade":{"ms_of_day":55500372,"sequence":41913827,"size":10,"condition":96,"price":20.7124,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIO"},"quote":{"ms_of_day":55463161,"bid_size":3,"bid_exchange":29,"bid":248.51,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":248.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIO"},"ohlc":{"ms_of_day":55500377,"open":249.5,"high":262.22,"low":242.8,"close":248.7,"volume":1121722,"count":38680,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIO"},"trade":{"ms_of_day":55500377,"sequence":41913834,"size":3,"condition":115,"price":248.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBIO"},"quote":{"ms_of_day":55500373,"bid_size":170,"bid_exchange":29,"bid":4.56,"bid_condition":0,"ask_size":334,"ask_exchange":29,"ask":4.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBIO"},"ohlc":{"ms_of_day":55500373,"open":4.1,"high":4.8,"low":3.59,"close":4.64,"volume":170576,"count":1724,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBIO"},"trade":{"ms_of_day":55500373,"sequence":41913828,"size":13,"condition":115,"price":4.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"quote":{"ms_of_day":55500126,"bid_size":640,"bid_exchange":29,"bid":25.43,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":25.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"ohlc":{"ms_of_day":55500373,"open":25.09,"high":26.24,"low":23.54,"close":25.43,"volume":38701873,"count":257275,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"trade":{"ms_of_day":55500373,"sequence":41913830,"size":3,"condition":115,"price":25.4389,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55500302,"bid_size":25,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55500374,"open":976.78,"high":1024.54,"low":862.96,"close":985.18,"volume":21669525,"count":431202,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55500374,"sequence":41913831,"size":11,"condition":115,"price":985.1863,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZR"},"quote":{"ms_of_day":55500347,"bid_size":232,"bid_exchange":29,"bid":27.23,"bid_condition":0,"ask_size":521,"ask_exchange":29,"ask":27.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZR"},"ohlc":{"ms_of_day":55500377,"open":29.25,"high":29.48,"low":26.84,"close":27.23,"volume":28138492,"count":198302,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZR"},"trade":{"ms_of_day":55500377,"sequence":41913835,"size":4,"condition":115,"price":27.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOSE"},"quote":{"ms_of_day":55496575,"bid_size":1347,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":4060,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOSE"},"ohlc":{"ms_of_day":55500377,"open":3.99,"high":4.9,"low":3.66,"close":4.064,"volume":20745879,"count":77699,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOSE"},"trade":{"ms_of_day":55500377,"sequence":41913837,"size":5,"condition":96,"price":4.0645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500377,"bid_size":120,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":523,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55500377,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947824536,"count":10741988,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55500377,"sequence":41913836,"size":7,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55499170,"bid_size":20,"bid_exchange":29,"bid":37.52,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":37.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55500379,"open":40.01,"high":42.0,"low":34.05,"close":37.53,"volume":3626181,"count":65344,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55500379,"sequence":41913838,"size":1,"condition":115,"price":37.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55500383,"bid_size":55,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55500383,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581417216,"count":6833921,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55500383,"sequence":41913848,"size":50,"condition":115,"price":278.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55500383,"bid_size":55,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55500383,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581417265,"count":6833922,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55500383,"sequence":41913849,"size":49,"condition":115,"price":278.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500346,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":173.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500379,"open":191.3,"high":238.78,"low":170.46,"close":173.44,"volume":175720827,"count":1514999,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500379,"sequence":41913840,"size":100,"condition":0,"price":173.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55500121,"bid_size":560,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55500380,"open":43.26,"high":44.65,"low":41.99,"close":44.32,"volume":29703260,"count":196872,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55500380,"sequence":41913842,"size":27,"condition":96,"price":44.3224,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"quote":{"ms_of_day":55500039,"bid_size":7,"bid_exchange":29,"bid":334.43,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":335.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"ohlc":{"ms_of_day":55500380,"open":343.51,"high":352.75,"low":308.01,"close":335.11,"volume":1465844,"count":51063,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"trade":{"ms_of_day":55500380,"sequence":41913844,"size":25,"condition":115,"price":335.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"quote":{"ms_of_day":55500170,"bid_size":9254,"bid_exchange":29,"bid":3.29,"bid_condition":0,"ask_size":9816,"ask_exchange":29,"ask":3.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"ohlc":{"ms_of_day":55500380,"open":2.97,"high":3.336,"low":2.65,"close":3.295,"volume":191444608,"count":193761,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"trade":{"ms_of_day":55500380,"sequence":41913845,"size":1100,"condition":0,"price":3.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"quote":{"ms_of_day":55500170,"bid_size":9254,"bid_exchange":29,"bid":3.29,"bid_condition":0,"ask_size":9816,"ask_exchange":29,"ask":3.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"ohlc":{"ms_of_day":55500382,"open":2.97,"high":3.336,"low":2.65,"close":3.295,"volume":191444708,"count":193762,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"trade":{"ms_of_day":55500382,"sequence":41913847,"size":100,"condition":0,"price":3.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55490529,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55500386,"open":2.26,"high":2.52,"low":2.18,"close":2.4,"volume":197024441,"count":170957,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55500386,"sequence":41913855,"size":100,"condition":0,"price":2.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"quote":{"ms_of_day":55498850,"bid_size":3066,"bid_exchange":29,"bid":5.52,"bid_condition":0,"ask_size":4166,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"ohlc":{"ms_of_day":55500380,"open":5.47,"high":5.9,"low":5.35,"close":5.52,"volume":21039461,"count":98903,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"trade":{"ms_of_day":55500380,"sequence":41913843,"size":100,"condition":0,"price":5.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55500049,"bid_size":44,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55500379,"open":260.12,"high":275.8,"low":210.91,"close":250.12,"volume":56637890,"count":852801,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55500379,"sequence":41913839,"size":100,"condition":0,"price":250.125,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOBL"},"quote":{"ms_of_day":55500379,"bid_size":300,"bid_exchange":29,"bid":101.96,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":101.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOBL"},"ohlc":{"ms_of_day":55500380,"open":101.96,"high":105.0,"low":100.0,"close":101.97,"volume":1615525,"count":13004,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOBL"},"trade":{"ms_of_day":55500380,"sequence":41913841,"size":71,"condition":115,"price":101.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55500049,"bid_size":44,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55500381,"open":260.12,"high":275.8,"low":210.91,"close":250.12,"volume":56637915,"count":852802,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55500381,"sequence":41913846,"size":25,"condition":115,"price":250.1225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500200,"bid_size":415,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500385,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20807241,"count":161492,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500385,"sequence":41913850,"size":33,"condition":115,"price":18.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"quote":{"ms_of_day":55500185,"bid_size":17,"bid_exchange":29,"bid":144.44,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":144.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"ohlc":{"ms_of_day":55500385,"open":146.14,"high":161.96,"low":134.33,"close":144.54,"volume":588440,"count":17969,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"trade":{"ms_of_day":55500385,"sequence":41913851,"size":35,"condition":115,"price":144.5454,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"quote":{"ms_of_day":55500050,"bid_size":1010,"bid_exchange":29,"bid":30.09,"bid_condition":0,"ask_size":1509,"ask_exchange":29,"ask":30.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"ohlc":{"ms_of_day":55500385,"open":30.37,"high":30.89,"low":28.7,"close":30.09,"volume":54547905,"count":175740,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"trade":{"ms_of_day":55500385,"sequence":41913852,"size":1,"condition":115,"price":30.098,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500200,"bid_size":415,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500385,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20807251,"count":161493,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500385,"sequence":41913853,"size":10,"condition":115,"price":18.135,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500200,"bid_size":415,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500385,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20807393,"count":161494,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500385,"sequence":41913854,"size":142,"condition":0,"price":18.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"quote":{"ms_of_day":55497796,"bid_size":354,"bid_exchange":29,"bid":145.74,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":145.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"ohlc":{"ms_of_day":55500387,"open":150.35,"high":156.29,"low":140.93,"close":145.77,"volume":6878587,"count":140483,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"trade":{"ms_of_day":55500387,"sequence":41913856,"size":9,"condition":115,"price":145.7701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VITL"},"quote":{"ms_of_day":55499850,"bid_size":4,"bid_exchange":29,"bid":30.9,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":30.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VITL"},"ohlc":{"ms_of_day":55500388,"open":33.34,"high":34.4,"low":29.63,"close":30.92,"volume":4074316,"count":48384,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VITL"},"trade":{"ms_of_day":55500388,"sequence":41913857,"size":1,"condition":115,"price":30.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55496876,"bid_size":95,"bid_exchange":29,"bid":117.39,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":117.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55500389,"open":114.66,"high":123.0,"low":112.1,"close":117.44,"volume":3952999,"count":56583,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55500389,"sequence":41913858,"size":15,"condition":115,"price":117.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55500389,"open":2.74,"high":3.26,"low":2.56,"close":3.148,"volume":159349548,"count":113257,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55500389,"sequence":41913859,"size":1857,"condition":0,"price":3.1487,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"quote":{"ms_of_day":55500383,"bid_size":600,"bid_exchange":29,"bid":5.42,"bid_condition":0,"ask_size":1548,"ask_exchange":29,"ask":5.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"ohlc":{"ms_of_day":55500392,"open":4.82,"high":5.76,"low":4.54,"close":5.435,"volume":2792173,"count":10764,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"trade":{"ms_of_day":55500392,"sequence":41913867,"size":75,"condition":115,"price":5.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55498909,"bid_size":16,"bid_exchange":29,"bid":209.2,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55500389,"open":196.11,"high":212.69,"low":191.51,"close":209.24,"volume":4673678,"count":89895,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55500389,"sequence":41913860,"size":20,"condition":115,"price":209.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55496876,"bid_size":95,"bid_exchange":29,"bid":117.39,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":117.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55500390,"open":114.66,"high":123.0,"low":112.1,"close":117.44,"volume":3953144,"count":56584,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55500390,"sequence":41913861,"size":145,"condition":0,"price":117.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55500378,"bid_size":330,"bid_exchange":29,"bid":569.73,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":569.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55500394,"open":561.44,"high":604.52,"low":500.94,"close":569.75,"volume":467994921,"count":3986484,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55500394,"sequence":41913871,"size":1,"condition":115,"price":569.7581,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"quote":{"ms_of_day":55498326,"bid_size":221,"bid_exchange":29,"bid":155.46,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":155.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"ohlc":{"ms_of_day":55500391,"open":164.8,"high":174.24,"low":130.35,"close":155.61,"volume":5233911,"count":112904,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"trade":{"ms_of_day":55500391,"sequence":41913863,"size":2,"condition":115,"price":155.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55498909,"bid_size":16,"bid_exchange":29,"bid":209.2,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55500390,"open":196.11,"high":212.69,"low":191.51,"close":209.26,"volume":4673698,"count":89896,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55500390,"sequence":41913862,"size":20,"condition":96,"price":209.2641,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55500391,"bid_size":4200,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":7300,"ask_exchange":29,"ask":25.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55500393,"open":24.87,"high":28.58,"low":21.9,"close":25.85,"volume":186380710,"count":571680,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55500393,"sequence":41913869,"size":100,"condition":0,"price":25.855,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZB"},"quote":{"ms_of_day":55494274,"bid_size":135,"bid_exchange":29,"bid":40.26,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":40.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZB"},"ohlc":{"ms_of_day":55500400,"open":44.84,"high":45.73,"low":35.53,"close":40.28,"volume":1090395,"count":32814,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZB"},"trade":{"ms_of_day":55500400,"sequence":41913884,"size":2,"condition":115,"price":40.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55500391,"bid_size":633,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":268.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55500391,"open":271.94,"high":276.6,"low":250.43,"close":268.17,"volume":36479407,"count":508089,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55500391,"sequence":41913864,"size":3,"condition":115,"price":268.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55500391,"bid_size":633,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":268.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55500391,"open":271.94,"high":276.6,"low":250.43,"close":268.17,"volume":36479410,"count":508090,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55500391,"sequence":41913865,"size":3,"condition":115,"price":268.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55498909,"bid_size":16,"bid_exchange":29,"bid":209.2,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55500391,"open":196.11,"high":212.69,"low":191.51,"close":209.24,"volume":4673700,"count":89897,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55500391,"sequence":41913866,"size":2,"condition":115,"price":209.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"quote":{"ms_of_day":55495628,"bid_size":51,"bid_exchange":29,"bid":212.9,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":213.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"ohlc":{"ms_of_day":55500394,"open":213.66,"high":225.21,"low":185.0,"close":212.9,"volume":5708086,"count":114317,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"trade":{"ms_of_day":55500394,"sequence":41913872,"size":1,"condition":115,"price":212.9016,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55483664,"bid_size":10,"bid_exchange":29,"bid":341.9,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":342.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55500393,"open":366.5,"high":372.38,"low":284.02,"close":341.9,"volume":10949609,"count":248038,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55500393,"sequence":41913868,"size":3,"condition":115,"price":341.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55500393,"bid_size":525,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55500394,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1830381,"count":23789,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55500394,"sequence":41913870,"size":8,"condition":115,"price":15.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"quote":{"ms_of_day":55500054,"bid_size":5,"bid_exchange":29,"bid":39.57,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":39.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"ohlc":{"ms_of_day":55500403,"open":35.43,"high":42.64,"low":33.6,"close":39.55,"volume":20082704,"count":237525,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"trade":{"ms_of_day":55500403,"sequence":41913889,"size":100,"condition":4,"price":39.5554,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"quote":{"ms_of_day":55499831,"bid_size":31,"bid_exchange":29,"bid":60.14,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":60.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"ohlc":{"ms_of_day":55500404,"open":63.88,"high":66.54,"low":54.97,"close":60.1,"volume":26985551,"count":292645,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"trade":{"ms_of_day":55500404,"sequence":41913895,"size":2,"condition":115,"price":60.1084,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LDOS"},"quote":{"ms_of_day":55486256,"bid_size":5,"bid_exchange":29,"bid":136.4,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":136.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LDOS"},"ohlc":{"ms_of_day":55500406,"open":128.71,"high":142.31,"low":126.24,"close":136.4,"volume":4530360,"count":107046,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LDOS"},"trade":{"ms_of_day":55500406,"sequence":41913902,"size":3,"condition":115,"price":136.4065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55500119,"bid_size":115,"bid_exchange":29,"bid":607.6,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":607.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55500408,"open":646.08,"high":704.19,"low":562.53,"close":608.01,"volume":73173562,"count":1242132,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55500408,"sequence":41913910,"size":1,"condition":115,"price":608.0155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55500345,"bid_size":42,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55500396,"open":162.19,"high":169.59,"low":137.51,"close":146.4,"volume":46529171,"count":698651,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55500396,"sequence":41913874,"size":7,"condition":115,"price":146.4053,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500200,"bid_size":415,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500397,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20807493,"count":161495,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500397,"sequence":41913876,"size":100,"condition":0,"price":18.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55500395,"bid_size":425,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55500395,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1830402,"count":23790,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55500395,"sequence":41913873,"size":21,"condition":115,"price":15.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55500345,"bid_size":42,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55500399,"open":162.19,"high":169.59,"low":137.51,"close":146.31,"volume":46529172,"count":698652,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55500399,"sequence":41913880,"size":1,"condition":115,"price":146.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"quote":{"ms_of_day":55483720,"bid_size":6,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":25.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"ohlc":{"ms_of_day":55500397,"open":27.2,"high":30.65,"low":24.17,"close":24.99,"volume":1493775,"count":22460,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"trade":{"ms_of_day":55500397,"sequence":41913877,"size":10,"condition":115,"price":24.9918,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55500345,"bid_size":42,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55500402,"open":162.19,"high":169.59,"low":137.51,"close":146.4,"volume":46529177,"count":698653,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55500402,"sequence":41913888,"size":5,"condition":115,"price":146.4053,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFIN"},"quote":{"ms_of_day":55483458,"bid_size":311,"bid_exchange":29,"bid":61.82,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":61.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFIN"},"ohlc":{"ms_of_day":55500396,"open":63.08,"high":65.64,"low":58.85,"close":61.8,"volume":881683,"count":21604,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFIN"},"trade":{"ms_of_day":55500396,"sequence":41913875,"size":1,"condition":115,"price":61.802,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500200,"bid_size":415,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500398,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20807680,"count":161496,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500398,"sequence":41913878,"size":187,"condition":0,"price":18.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CADL"},"quote":{"ms_of_day":55495762,"bid_size":1906,"bid_exchange":29,"bid":6.96,"bid_condition":0,"ask_size":1574,"ask_exchange":29,"ask":6.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CADL"},"ohlc":{"ms_of_day":55500403,"open":8.04,"high":9.0,"low":6.75,"close":6.96,"volume":3787421,"count":21685,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CADL"},"trade":{"ms_of_day":55500403,"sequence":41913891,"size":46,"condition":115,"price":6.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55490195,"bid_size":1414,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55500399,"open":23.2,"high":26.32,"low":22.1,"close":26.16,"volume":25508594,"count":173693,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55500399,"sequence":41913879,"size":3,"condition":115,"price":26.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"quote":{"ms_of_day":55500039,"bid_size":7,"bid_exchange":29,"bid":334.43,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":335.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"ohlc":{"ms_of_day":55500404,"open":343.51,"high":352.75,"low":308.01,"close":335.11,"volume":1465967,"count":51064,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"trade":{"ms_of_day":55500404,"sequence":41913894,"size":123,"condition":0,"price":335.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55500398,"bid_size":100,"bid_exchange":29,"bid":268.14,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55500400,"open":271.94,"high":276.6,"low":250.43,"close":268.18,"volume":36479510,"count":508091,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55500400,"sequence":41913883,"size":100,"condition":0,"price":268.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OZK"},"quote":{"ms_of_day":55500029,"bid_size":311,"bid_exchange":29,"bid":45.26,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":45.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OZK"},"ohlc":{"ms_of_day":55500400,"open":46.13,"high":46.85,"low":43.35,"close":45.27,"volume":6116739,"count":42912,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OZK"},"trade":{"ms_of_day":55500400,"sequence":41913881,"size":10,"condition":115,"price":45.2788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55500337,"bid_size":1986,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":4904,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55500406,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97844547,"count":309337,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55500406,"sequence":41913901,"size":29,"condition":115,"price":23.7066,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"quote":{"ms_of_day":55496442,"bid_size":200,"bid_exchange":29,"bid":6.42,"bid_condition":0,"ask_size":562,"ask_exchange":29,"ask":6.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"ohlc":{"ms_of_day":55500400,"open":5.82,"high":6.99,"low":5.75,"close":6.425,"volume":2258788,"count":30503,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"trade":{"ms_of_day":55500400,"sequence":41913885,"size":2,"condition":115,"price":6.425,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55490195,"bid_size":1414,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55500400,"open":23.2,"high":26.32,"low":22.1,"close":26.16,"volume":25508624,"count":173694,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55500400,"sequence":41913882,"size":30,"condition":115,"price":26.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLX"},"quote":{"ms_of_day":55397811,"bid_size":46,"bid_exchange":29,"bid":68.94,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":69.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLX"},"ohlc":{"ms_of_day":55500406,"open":68.11,"high":75.0,"low":67.44,"close":69.18,"volume":1858389,"count":31469,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLX"},"trade":{"ms_of_day":55500406,"sequence":41913903,"size":3,"condition":115,"price":69.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55500398,"bid_size":100,"bid_exchange":29,"bid":268.14,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55500401,"open":271.94,"high":276.6,"low":250.43,"close":268.18,"volume":36479530,"count":508092,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55500401,"sequence":41913886,"size":20,"condition":96,"price":268.1816,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"quote":{"ms_of_day":55498436,"bid_size":7,"bid_exchange":29,"bid":648.79,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":649.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"ohlc":{"ms_of_day":55500404,"open":620.98,"high":653.0,"low":572.7,"close":649.36,"volume":2284874,"count":83554,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"trade":{"ms_of_day":55500404,"sequence":41913898,"size":25,"condition":115,"price":649.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"quote":{"ms_of_day":55500039,"bid_size":7,"bid_exchange":29,"bid":334.43,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":335.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"ohlc":{"ms_of_day":55500407,"open":343.51,"high":352.75,"low":308.01,"close":335.11,"volume":1466067,"count":51065,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"trade":{"ms_of_day":55500407,"sequence":41913904,"size":100,"condition":0,"price":335.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55500398,"bid_size":100,"bid_exchange":29,"bid":268.14,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55500402,"open":271.94,"high":276.6,"low":250.43,"close":268.23,"volume":36479531,"count":508093,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55500402,"sequence":41913887,"size":1,"condition":115,"price":268.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55500345,"bid_size":42,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55500400,"open":162.19,"high":169.59,"low":137.51,"close":146.33,"volume":46529182,"count":698654,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55500400,"sequence":41913905,"size":5,"condition":115,"price":146.33,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"quote":{"ms_of_day":55480484,"bid_size":273,"bid_exchange":29,"bid":25.92,"bid_condition":0,"ask_size":722,"ask_exchange":29,"ask":25.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"ohlc":{"ms_of_day":55500403,"open":25.21,"high":26.3,"low":23.06,"close":25.95,"volume":13839350,"count":134889,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"trade":{"ms_of_day":55500403,"sequence":41913890,"size":429,"condition":4,"price":25.9548,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"quote":{"ms_of_day":55500346,"bid_size":12,"bid_exchange":29,"bid":140.9,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":141.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"ohlc":{"ms_of_day":55500408,"open":149.6,"high":163.66,"low":139.66,"close":140.96,"volume":6268790,"count":98316,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"trade":{"ms_of_day":55500408,"sequence":41913909,"size":17,"condition":115,"price":140.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55499388,"bid_size":335,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55500404,"open":44.62,"high":50.36,"low":35.91,"close":44.7,"volume":199536681,"count":983611,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55500404,"sequence":41913892,"size":100,"condition":0,"price":44.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"quote":{"ms_of_day":55500170,"bid_size":9254,"bid_exchange":29,"bid":3.29,"bid_condition":0,"ask_size":9816,"ask_exchange":29,"ask":3.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"ohlc":{"ms_of_day":55500407,"open":2.97,"high":3.336,"low":2.65,"close":3.295,"volume":191444808,"count":193763,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"trade":{"ms_of_day":55500407,"sequence":41913907,"size":100,"condition":0,"price":3.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"quote":{"ms_of_day":55500126,"bid_size":51,"bid_exchange":29,"bid":207.35,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":207.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"ohlc":{"ms_of_day":55500408,"open":205.91,"high":208.87,"low":177.13,"close":207.4,"volume":13441991,"count":218401,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"trade":{"ms_of_day":55500408,"sequence":41913911,"size":11,"condition":115,"price":207.4054,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"quote":{"ms_of_day":55500109,"bid_size":155,"bid_exchange":29,"bid":15.45,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":15.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"ohlc":{"ms_of_day":55500404,"open":14.26,"high":15.9,"low":12.72,"close":15.46,"volume":1236880,"count":22157,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"trade":{"ms_of_day":55500404,"sequence":41913893,"size":30,"condition":115,"price":15.4617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"quote":{"ms_of_day":55480484,"bid_size":273,"bid_exchange":29,"bid":25.92,"bid_condition":0,"ask_size":722,"ask_exchange":29,"ask":25.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"ohlc":{"ms_of_day":55500404,"open":25.21,"high":26.3,"low":23.06,"close":25.93,"volume":13839450,"count":134890,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"trade":{"ms_of_day":55500404,"sequence":41913896,"size":100,"condition":0,"price":25.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSTK"},"quote":{"ms_of_day":55496947,"bid_size":294,"bid_exchange":29,"bid":18.23,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":18.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSTK"},"ohlc":{"ms_of_day":55500404,"open":20.75,"high":21.0,"low":18.1,"close":18.25,"volume":857129,"count":19421,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSTK"},"trade":{"ms_of_day":55500404,"sequence":41913897,"size":6,"condition":115,"price":18.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"quote":{"ms_of_day":55480484,"bid_size":273,"bid_exchange":29,"bid":25.92,"bid_condition":0,"ask_size":722,"ask_exchange":29,"ask":25.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"ohlc":{"ms_of_day":55500405,"open":25.21,"high":26.3,"low":23.06,"close":25.92,"volume":13839471,"count":134891,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"trade":{"ms_of_day":55500405,"sequence":41913899,"size":21,"condition":96,"price":25.929,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAG"},"quote":{"ms_of_day":55492092,"bid_size":288,"bid_exchange":29,"bid":145.39,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":145.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAG"},"ohlc":{"ms_of_day":55500406,"open":168.73,"high":174.07,"low":139.99,"close":145.46,"volume":452570,"count":20768,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAG"},"trade":{"ms_of_day":55500406,"sequence":41913900,"size":100,"condition":0,"price":145.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55499388,"bid_size":335,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55500407,"open":44.62,"high":50.36,"low":35.91,"close":44.7,"volume":199536781,"count":983612,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55500407,"sequence":41913906,"size":100,"condition":0,"price":44.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55500398,"bid_size":100,"bid_exchange":29,"bid":268.14,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55500408,"open":271.94,"high":276.6,"low":250.43,"close":268.23,"volume":36479532,"count":508094,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55500408,"sequence":41913908,"size":1,"condition":115,"price":268.2306,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESLT"},"quote":{"ms_of_day":55493258,"bid_size":5,"bid_exchange":29,"bid":392.1,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":393.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESLT"},"ohlc":{"ms_of_day":55500408,"open":320.57,"high":396.37,"low":307.13,"close":393.28,"volume":262616,"count":15026,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESLT"},"trade":{"ms_of_day":55500408,"sequence":41913912,"size":2,"condition":115,"price":393.2812,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWKS"},"quote":{"ms_of_day":55499537,"bid_size":148,"bid_exchange":29,"bid":66.76,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":66.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWKS"},"ohlc":{"ms_of_day":55500408,"open":67.43,"high":73.54,"low":65.21,"close":66.76,"volume":37397781,"count":201394,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWKS"},"trade":{"ms_of_day":55500408,"sequence":41913913,"size":8,"condition":115,"price":66.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"quote":{"ms_of_day":55500396,"bid_size":602,"bid_exchange":29,"bid":16.83,"bid_condition":0,"ask_size":381,"ask_exchange":29,"ask":16.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"ohlc":{"ms_of_day":55500410,"open":17.65,"high":17.65,"low":15.31,"close":16.83,"volume":15229456,"count":68453,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"trade":{"ms_of_day":55500410,"sequence":41913914,"size":1,"condition":115,"price":16.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55500378,"bid_size":22800,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":20061,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55500410,"open":17.9,"high":20.52,"low":16.51,"close":18.07,"volume":171887388,"count":486930,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55500410,"sequence":41913915,"size":6,"condition":115,"price":18.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILF"},"quote":{"ms_of_day":55500411,"bid_size":600,"bid_exchange":29,"bid":24.09,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":24.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILF"},"ohlc":{"ms_of_day":55500414,"open":22.6,"high":24.14,"low":21.8,"close":24.095,"volume":8211428,"count":10502,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILF"},"trade":{"ms_of_day":55500414,"sequence":41913923,"size":100,"condition":0,"price":24.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLB"},"quote":{"ms_of_day":55498400,"bid_size":408,"bid_exchange":29,"bid":15.39,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":15.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLB"},"ohlc":{"ms_of_day":55500411,"open":13.95,"high":15.86,"low":13.95,"close":15.41,"volume":1074792,"count":23737,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLB"},"trade":{"ms_of_day":55500411,"sequence":41913918,"size":1,"condition":115,"price":15.4197,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"quote":{"ms_of_day":55500411,"bid_size":22129,"bid_exchange":29,"bid":26.28,"bid_condition":0,"ask_size":56350,"ask_exchange":29,"ask":26.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"ohlc":{"ms_of_day":55500411,"open":24.38,"high":26.86,"low":24.32,"close":26.29,"volume":37145486,"count":69962,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"trade":{"ms_of_day":55500411,"sequence":41913916,"size":741,"condition":95,"price":26.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAGG"},"quote":{"ms_of_day":55489841,"bid_size":1000,"bid_exchange":29,"bid":49.86,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":49.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAGG"},"ohlc":{"ms_of_day":55500412,"open":49.77,"high":50.33,"low":49.6,"close":49.86,"volume":3922187,"count":12013,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAGG"},"trade":{"ms_of_day":55500412,"sequence":41913919,"size":1,"condition":115,"price":49.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"quote":{"ms_of_day":55500411,"bid_size":22129,"bid_exchange":29,"bid":26.28,"bid_condition":0,"ask_size":56350,"ask_exchange":29,"ask":26.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"ohlc":{"ms_of_day":55500411,"open":24.38,"high":26.86,"low":24.32,"close":26.29,"volume":37145586,"count":69963,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"trade":{"ms_of_day":55500411,"sequence":41913917,"size":100,"condition":95,"price":26.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"quote":{"ms_of_day":55500015,"bid_size":183,"bid_exchange":29,"bid":32.18,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"ohlc":{"ms_of_day":55500413,"open":30.27,"high":34.0,"low":29.26,"close":32.21,"volume":1130521,"count":12782,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"trade":{"ms_of_day":55500413,"sequence":41913921,"size":1,"condition":115,"price":32.2155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55500378,"bid_size":22800,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":20061,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55500417,"open":17.9,"high":20.52,"low":16.51,"close":18.07,"volume":171887488,"count":486931,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55500417,"sequence":41913925,"size":100,"condition":0,"price":18.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55499617,"bid_size":2807,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55500412,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138504620,"count":495084,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55500412,"sequence":41913920,"size":13,"condition":115,"price":13.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500200,"bid_size":415,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500414,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20807780,"count":161497,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500414,"sequence":41913922,"size":100,"condition":0,"price":18.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55500255,"bid_size":4959,"bid_exchange":29,"bid":13.92,"bid_condition":0,"ask_size":2148,"ask_exchange":29,"ask":13.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55500417,"open":13.48,"high":14.36,"low":12.02,"close":13.92,"volume":107572942,"count":375641,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55500417,"sequence":41913924,"size":1,"condition":115,"price":13.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAY"},"quote":{"ms_of_day":55497070,"bid_size":412,"bid_exchange":29,"bid":38.62,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":38.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAY"},"ohlc":{"ms_of_day":55500421,"open":43.48,"high":45.0,"low":33.77,"close":38.6,"volume":24298680,"count":177311,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAY"},"trade":{"ms_of_day":55500421,"sequence":41913930,"size":15,"condition":96,"price":38.6082,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55497211,"bid_size":304,"bid_exchange":29,"bid":51.01,"bid_condition":0,"ask_size":286,"ask_exchange":29,"ask":51.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55500417,"open":55.1,"high":57.2,"low":47.2,"close":51.01,"volume":46378987,"count":461162,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55500417,"sequence":41913926,"size":19,"condition":115,"price":51.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMTX"},"quote":{"ms_of_day":55494402,"bid_size":2400,"bid_exchange":29,"bid":1.99,"bid_condition":0,"ask_size":1855,"ask_exchange":29,"ask":2.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMTX"},"ohlc":{"ms_of_day":55500419,"open":1.7671,"high":2.08,"low":1.63,"close":1.995,"volume":2286696,"count":11826,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMTX"},"trade":{"ms_of_day":55500419,"sequence":41913927,"size":100,"condition":0,"price":1.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMTX"},"quote":{"ms_of_day":55494402,"bid_size":2400,"bid_exchange":29,"bid":1.99,"bid_condition":0,"ask_size":1855,"ask_exchange":29,"ask":2.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMTX"},"ohlc":{"ms_of_day":55500419,"open":1.7671,"high":2.08,"low":1.63,"close":1.995,"volume":2287077,"count":11827,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMTX"},"trade":{"ms_of_day":55500419,"sequence":41913928,"size":381,"condition":0,"price":1.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55497211,"bid_size":304,"bid_exchange":29,"bid":51.01,"bid_condition":0,"ask_size":286,"ask_exchange":29,"ask":51.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55500421,"open":55.1,"high":57.2,"low":47.2,"close":51.01,"volume":46379187,"count":461163,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55500421,"sequence":41913929,"size":200,"condition":0,"price":51.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55500049,"bid_size":44,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55500426,"open":260.12,"high":275.8,"low":210.91,"close":250.09,"volume":56637916,"count":852803,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55500426,"sequence":41913936,"size":1,"condition":115,"price":250.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"quote":{"ms_of_day":55500027,"bid_size":207,"bid_exchange":29,"bid":124.78,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":124.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"ohlc":{"ms_of_day":55500422,"open":126.23,"high":130.91,"low":119.04,"close":124.78,"volume":8682514,"count":161359,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"trade":{"ms_of_day":55500422,"sequence":41913931,"size":1,"condition":115,"price":124.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55500378,"bid_size":22800,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":20061,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55500422,"open":17.9,"high":20.52,"low":16.51,"close":18.07,"volume":171887489,"count":486932,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55500422,"sequence":41913932,"size":1,"condition":115,"price":18.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YINN"},"quote":{"ms_of_day":55500154,"bid_size":780,"bid_exchange":29,"bid":44.81,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":44.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YINN"},"ohlc":{"ms_of_day":55500425,"open":39.41,"high":53.742,"low":38.345,"close":44.817,"volume":10044546,"count":67251,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YINN"},"trade":{"ms_of_day":55500425,"sequence":41913935,"size":200,"condition":0,"price":44.817,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIZZ"},"quote":{"ms_of_day":55497173,"bid_size":7,"bid_exchange":29,"bid":41.01,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":41.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIZZ"},"ohlc":{"ms_of_day":55500424,"open":40.31,"high":42.6,"low":38.51,"close":41.05,"volume":1312524,"count":28884,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIZZ"},"trade":{"ms_of_day":55500424,"sequence":41913933,"size":2,"condition":115,"price":41.0575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTX"},"quote":{"ms_of_day":55489572,"bid_size":1,"bid_exchange":29,"bid":503.34,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":503.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTX"},"ohlc":{"ms_of_day":55500424,"open":511.02,"high":519.0,"low":479.4,"close":503.52,"volume":1446734,"count":38163,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTX"},"trade":{"ms_of_day":55500424,"sequence":41913934,"size":1,"condition":115,"price":503.5263,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KN"},"quote":{"ms_of_day":55491328,"bid_size":217,"bid_exchange":29,"bid":15.98,"bid_condition":0,"ask_size":429,"ask_exchange":29,"ask":15.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KN"},"ohlc":{"ms_of_day":55500429,"open":15.26,"high":16.435,"low":15.26,"close":15.985,"volume":629833,"count":13407,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KN"},"trade":{"ms_of_day":55500429,"sequence":41913939,"size":2,"condition":115,"price":15.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KN"},"quote":{"ms_of_day":55491328,"bid_size":217,"bid_exchange":29,"bid":15.98,"bid_condition":0,"ask_size":429,"ask_exchange":29,"ask":15.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KN"},"ohlc":{"ms_of_day":55500429,"open":15.26,"high":16.435,"low":15.26,"close":15.985,"volume":629835,"count":13408,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KN"},"trade":{"ms_of_day":55500429,"sequence":41913940,"size":2,"condition":115,"price":15.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KN"},"quote":{"ms_of_day":55491328,"bid_size":217,"bid_exchange":29,"bid":15.98,"bid_condition":0,"ask_size":429,"ask_exchange":29,"ask":15.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KN"},"ohlc":{"ms_of_day":55500430,"open":15.26,"high":16.435,"low":15.26,"close":15.985,"volume":629837,"count":13409,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KN"},"trade":{"ms_of_day":55500430,"sequence":41913942,"size":2,"condition":115,"price":15.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55500436,"open":438.56,"high":460.41,"low":382.45,"close":397.34,"volume":25025494,"count":387436,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55500436,"sequence":41913956,"size":10,"condition":115,"price":397.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBND"},"quote":{"ms_of_day":55176150,"bid_size":100,"bid_exchange":29,"bid":53.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":53.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBND"},"ohlc":{"ms_of_day":55500433,"open":53.33,"high":53.6,"low":53.03,"close":53.06,"volume":1589909,"count":4706,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBND"},"trade":{"ms_of_day":55500433,"sequence":41913954,"size":37,"condition":115,"price":53.062,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500200,"bid_size":415,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500429,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20807880,"count":161498,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500429,"sequence":41913941,"size":100,"condition":0,"price":18.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500200,"bid_size":415,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500430,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20808066,"count":161499,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500430,"sequence":41913943,"size":186,"condition":0,"price":18.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"quote":{"ms_of_day":55498670,"bid_size":10,"bid_exchange":29,"bid":305.9,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":306.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"ohlc":{"ms_of_day":55500428,"open":308.56,"high":337.55,"low":293.0,"close":305.97,"volume":23720121,"count":364104,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"trade":{"ms_of_day":55500428,"sequence":41913937,"size":1,"condition":115,"price":305.9717,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUTU"},"quote":{"ms_of_day":55493528,"bid_size":101,"bid_exchange":29,"bid":111.07,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":111.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUTU"},"ohlc":{"ms_of_day":55500428,"open":105.2,"high":125.79,"low":101.5,"close":111.17,"volume":12742186,"count":167369,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUTU"},"trade":{"ms_of_day":55500428,"sequence":41913938,"size":170,"condition":0,"price":111.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"quote":{"ms_of_day":55500430,"bid_size":44,"bid_exchange":29,"bid":98.66,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":98.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"ohlc":{"ms_of_day":55500430,"open":85.65,"high":100.339,"low":83.85,"close":98.68,"volume":16187843,"count":220985,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"trade":{"ms_of_day":55500430,"sequence":41913944,"size":100,"condition":0,"price":98.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"quote":{"ms_of_day":55500430,"bid_size":101,"bid_exchange":29,"bid":98.65,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":98.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"ohlc":{"ms_of_day":55500430,"open":85.65,"high":100.339,"low":83.85,"close":98.66,"volume":16187881,"count":220986,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"trade":{"ms_of_day":55500430,"sequence":41913945,"size":38,"condition":115,"price":98.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"quote":{"ms_of_day":55500430,"bid_size":101,"bid_exchange":29,"bid":98.65,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":98.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"ohlc":{"ms_of_day":55500430,"open":85.65,"high":100.339,"low":83.85,"close":98.66,"volume":16187882,"count":220987,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"trade":{"ms_of_day":55500430,"sequence":41913946,"size":1,"condition":115,"price":98.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"quote":{"ms_of_day":55500430,"bid_size":101,"bid_exchange":29,"bid":98.65,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":98.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"ohlc":{"ms_of_day":55500430,"open":85.65,"high":100.339,"low":83.85,"close":98.66,"volume":16187887,"count":220988,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"trade":{"ms_of_day":55500430,"sequence":41913947,"size":5,"condition":115,"price":98.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"quote":{"ms_of_day":55500430,"bid_size":101,"bid_exchange":29,"bid":98.65,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":98.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"ohlc":{"ms_of_day":55500430,"open":85.65,"high":100.339,"low":83.85,"close":98.66,"volume":16187893,"count":220989,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"trade":{"ms_of_day":55500430,"sequence":41913948,"size":6,"condition":115,"price":98.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"quote":{"ms_of_day":55500431,"bid_size":451,"bid_exchange":29,"bid":98.65,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":98.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"ohlc":{"ms_of_day":55500431,"open":85.65,"high":100.339,"low":83.85,"close":98.68,"volume":16188293,"count":220990,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"trade":{"ms_of_day":55500431,"sequence":41913949,"size":400,"condition":0,"price":98.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"quote":{"ms_of_day":55500431,"bid_size":451,"bid_exchange":29,"bid":98.65,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":98.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"ohlc":{"ms_of_day":55500432,"open":85.65,"high":100.339,"low":83.85,"close":98.68,"volume":16188593,"count":220991,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"trade":{"ms_of_day":55500432,"sequence":41913950,"size":300,"condition":0,"price":98.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"quote":{"ms_of_day":55500433,"bid_size":451,"bid_exchange":29,"bid":98.65,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":98.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"ohlc":{"ms_of_day":55500433,"open":85.65,"high":100.339,"low":83.85,"close":98.68,"volume":16188841,"count":220992,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"trade":{"ms_of_day":55500433,"sequence":41913951,"size":248,"condition":0,"price":98.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"quote":{"ms_of_day":55500433,"bid_size":451,"bid_exchange":29,"bid":98.65,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":98.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"ohlc":{"ms_of_day":55500433,"open":85.65,"high":100.339,"low":83.85,"close":98.68,"volume":16189041,"count":220993,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"trade":{"ms_of_day":55500433,"sequence":41913952,"size":200,"condition":0,"price":98.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"quote":{"ms_of_day":55500433,"bid_size":541,"bid_exchange":29,"bid":98.65,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":98.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"ohlc":{"ms_of_day":55500433,"open":85.65,"high":100.339,"low":83.85,"close":98.655,"volume":16189141,"count":220994,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"trade":{"ms_of_day":55500433,"sequence":41913953,"size":100,"condition":0,"price":98.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAC"},"quote":{"ms_of_day":55490231,"bid_size":34,"bid_exchange":29,"bid":78.54,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":79.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAC"},"ohlc":{"ms_of_day":55500435,"open":78.02,"high":82.52,"low":76.8,"close":78.74,"volume":235990,"count":7514,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAC"},"trade":{"ms_of_day":55500435,"sequence":41913955,"size":100,"condition":0,"price":78.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55500436,"open":438.56,"high":460.41,"low":382.45,"close":397.35,"volume":25025504,"count":387437,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55500436,"sequence":41913957,"size":10,"condition":115,"price":397.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55500436,"open":438.56,"high":460.41,"low":382.45,"close":397.36,"volume":25025505,"count":387438,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55500436,"sequence":41913958,"size":1,"condition":115,"price":397.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"quote":{"ms_of_day":55500346,"bid_size":16,"bid_exchange":29,"bid":348.79,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":349.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"ohlc":{"ms_of_day":55500437,"open":341.7,"high":366.6,"low":300.0,"close":348.87,"volume":2139643,"count":39602,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"trade":{"ms_of_day":55500437,"sequence":41913959,"size":5,"condition":115,"price":348.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"quote":{"ms_of_day":55491117,"bid_size":5,"bid_exchange":29,"bid":218.67,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":218.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"ohlc":{"ms_of_day":55500442,"open":241.99,"high":246.99,"low":195.7,"close":218.83,"volume":10328492,"count":185256,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"trade":{"ms_of_day":55500442,"sequence":41913975,"size":9,"condition":115,"price":218.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"quote":{"ms_of_day":55500445,"bid_size":251,"bid_exchange":29,"bid":30.28,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":30.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"ohlc":{"ms_of_day":55500445,"open":25.1,"high":30.4,"low":23.05,"close":30.29,"volume":1390978,"count":17062,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"trade":{"ms_of_day":55500445,"sequence":41913980,"size":251,"condition":0,"price":30.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"quote":{"ms_of_day":55491117,"bid_size":5,"bid_exchange":29,"bid":218.67,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":218.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"ohlc":{"ms_of_day":55500442,"open":241.99,"high":246.99,"low":195.7,"close":218.83,"volume":10328507,"count":185257,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"trade":{"ms_of_day":55500442,"sequence":41913976,"size":15,"condition":115,"price":218.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"quote":{"ms_of_day":55500445,"bid_size":251,"bid_exchange":29,"bid":30.28,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":30.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"ohlc":{"ms_of_day":55500445,"open":25.1,"high":30.4,"low":23.05,"close":30.28,"volume":1391028,"count":17063,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"trade":{"ms_of_day":55500445,"sequence":41913981,"size":50,"condition":115,"price":30.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"quote":{"ms_of_day":55500445,"bid_size":251,"bid_exchange":29,"bid":30.28,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":30.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"ohlc":{"ms_of_day":55500445,"open":25.1,"high":30.4,"low":23.05,"close":30.28,"volume":1391049,"count":17064,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"trade":{"ms_of_day":55500445,"sequence":41913982,"size":21,"condition":115,"price":30.28,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"quote":{"ms_of_day":55500445,"bid_size":251,"bid_exchange":29,"bid":30.28,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":30.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"ohlc":{"ms_of_day":55500446,"open":25.1,"high":30.4,"low":23.05,"close":30.31,"volume":1391070,"count":17065,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"trade":{"ms_of_day":55500446,"sequence":41913983,"size":21,"condition":96,"price":30.3162,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"quote":{"ms_of_day":55500447,"bid_size":74,"bid_exchange":29,"bid":30.28,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":30.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"ohlc":{"ms_of_day":55500447,"open":25.1,"high":30.4,"low":23.05,"close":30.28,"volume":1391120,"count":17066,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"trade":{"ms_of_day":55500447,"sequence":41913984,"size":50,"condition":115,"price":30.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"quote":{"ms_of_day":55500447,"bid_size":74,"bid_exchange":29,"bid":30.28,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":30.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"ohlc":{"ms_of_day":55500447,"open":25.1,"high":30.4,"low":23.05,"close":30.28,"volume":1391121,"count":17067,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"trade":{"ms_of_day":55500447,"sequence":41913985,"size":1,"condition":115,"price":30.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"quote":{"ms_of_day":55500447,"bid_size":74,"bid_exchange":29,"bid":30.28,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":30.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"ohlc":{"ms_of_day":55500447,"open":25.1,"high":30.4,"low":23.05,"close":30.28,"volume":1391247,"count":17068,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSR"},"trade":{"ms_of_day":55500447,"sequence":41913986,"size":126,"condition":0,"price":30.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55499784,"bid_size":2,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55500437,"open":181.3,"high":205.24,"low":177.11,"close":190.97,"volume":39228219,"count":532984,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55500437,"sequence":41913960,"size":5,"condition":115,"price":190.974,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSK"},"quote":{"ms_of_day":55474468,"bid_size":680,"bid_exchange":29,"bid":21.08,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":21.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSK"},"ohlc":{"ms_of_day":55500437,"open":21.47,"high":21.64,"low":20.14,"close":21.08,"volume":6590139,"count":48015,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSK"},"trade":{"ms_of_day":55500437,"sequence":41913961,"size":1,"condition":115,"price":21.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55500438,"bid_size":150,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55500438,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16755455,"count":236848,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55500438,"sequence":41913963,"size":32,"condition":115,"price":131.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFSI"},"quote":{"ms_of_day":55487522,"bid_size":133,"bid_exchange":29,"bid":101.46,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":101.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFSI"},"ohlc":{"ms_of_day":55500437,"open":104.99,"high":106.08,"low":93.1,"close":101.59,"volume":1150580,"count":36956,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFSI"},"trade":{"ms_of_day":55500437,"sequence":41913962,"size":2,"condition":115,"price":101.5932,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55500438,"bid_size":87,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55500438,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16755586,"count":236849,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55500438,"sequence":41913964,"size":131,"condition":95,"price":131.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55500438,"bid_size":87,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55500438,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16755686,"count":236850,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55500438,"sequence":41913965,"size":100,"condition":95,"price":131.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55500438,"bid_size":87,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55500438,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16755986,"count":236851,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55500438,"sequence":41913966,"size":300,"condition":95,"price":131.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55500438,"bid_size":87,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55500438,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16756036,"count":236852,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55500438,"sequence":41913967,"size":50,"condition":115,"price":131.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55500438,"bid_size":87,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55500438,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16756136,"count":236853,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55500438,"sequence":41913968,"size":100,"condition":95,"price":131.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500200,"bid_size":415,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500442,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20808099,"count":161500,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500442,"sequence":41913977,"size":33,"condition":115,"price":18.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55498538,"bid_size":10,"bid_exchange":29,"bid":52.02,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":52.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55500442,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7409365,"count":121325,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55500442,"sequence":41913979,"size":60,"condition":115,"price":52.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55500438,"bid_size":87,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55500439,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16756186,"count":236854,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55500439,"sequence":41913969,"size":50,"condition":115,"price":131.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55500438,"bid_size":87,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55500440,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16756486,"count":236855,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55500440,"sequence":41913970,"size":300,"condition":0,"price":131.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55500438,"bid_size":87,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55500440,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16756528,"count":236856,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55500440,"sequence":41913971,"size":42,"condition":115,"price":131.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55500438,"bid_size":87,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55500440,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16756536,"count":236857,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55500440,"sequence":41913972,"size":8,"condition":115,"price":131.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"quote":{"ms_of_day":55487696,"bid_size":11,"bid_exchange":29,"bid":97.05,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":97.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"ohlc":{"ms_of_day":55500441,"open":92.96,"high":97.1,"low":87.42,"close":97.04,"volume":14871492,"count":189897,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"trade":{"ms_of_day":55500441,"sequence":41913973,"size":1,"condition":115,"price":97.0404,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55500030,"bid_size":1658,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3592,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55500442,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42978769,"count":278773,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55500442,"sequence":41913974,"size":1,"condition":115,"price":21.1225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55500030,"bid_size":1658,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3592,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55500442,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42978771,"count":278774,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55500442,"sequence":41913978,"size":2,"condition":115,"price":21.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55500445,"bid_size":87,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":265,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55500450,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16756540,"count":236858,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55500450,"sequence":41913992,"size":4,"condition":115,"price":131.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55500445,"bid_size":87,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":265,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55500450,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16756544,"count":236859,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55500450,"sequence":41913993,"size":4,"condition":115,"price":131.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIE"},"quote":{"ms_of_day":55482955,"bid_size":23,"bid_exchange":29,"bid":419.93,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":421.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIE"},"ohlc":{"ms_of_day":55500447,"open":447.99,"high":451.95,"low":381.74,"close":420.99,"volume":527247,"count":23636,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIE"},"trade":{"ms_of_day":55500447,"sequence":41913987,"size":5,"condition":115,"price":420.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55500450,"bid_size":31,"bid_exchange":29,"bid":131.65,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55500450,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16756546,"count":236860,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55500450,"sequence":41913995,"size":2,"condition":115,"price":131.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55500224,"bid_size":100,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55500452,"open":102.75,"high":108.0,"low":80.66,"close":96.61,"volume":16540376,"count":257928,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55500452,"sequence":41914003,"size":2,"condition":115,"price":96.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55500450,"bid_size":31,"bid_exchange":29,"bid":131.65,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55500450,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16756554,"count":236861,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55500450,"sequence":41913996,"size":8,"condition":115,"price":131.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55500450,"bid_size":31,"bid_exchange":29,"bid":131.65,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55500450,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16756567,"count":236862,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55500450,"sequence":41913997,"size":13,"condition":115,"price":131.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMCR"},"quote":{"ms_of_day":55488350,"bid_size":224,"bid_exchange":29,"bid":30.14,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":30.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMCR"},"ohlc":{"ms_of_day":55500453,"open":30.83,"high":31.39,"low":27.19,"close":30.2,"volume":2025026,"count":18922,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMCR"},"trade":{"ms_of_day":55500453,"sequence":41914009,"size":100,"condition":0,"price":30.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55500451,"bid_size":187,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":255,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55500451,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16756577,"count":236863,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55500451,"sequence":41913998,"size":10,"condition":115,"price":131.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRSP"},"quote":{"ms_of_day":55500348,"bid_size":194,"bid_exchange":29,"bid":38.34,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":38.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRSP"},"ohlc":{"ms_of_day":55500454,"open":43.68,"high":45.79,"low":37.85,"close":38.36,"volume":5526737,"count":67922,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRSP"},"trade":{"ms_of_day":55500454,"sequence":41914010,"size":1,"condition":115,"price":38.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55500451,"bid_size":108,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55500451,"open":137.24,"high":138.11,"low":124.3,"close":131.64,"volume":16756654,"count":236864,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55500451,"sequence":41913999,"size":77,"condition":115,"price":131.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55500451,"bid_size":108,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55500451,"open":137.24,"high":138.11,"low":124.3,"close":131.64,"volume":16756656,"count":236865,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55500451,"sequence":41914000,"size":2,"condition":115,"price":131.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMCR"},"quote":{"ms_of_day":55488350,"bid_size":224,"bid_exchange":29,"bid":30.14,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":30.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMCR"},"ohlc":{"ms_of_day":55500454,"open":30.83,"high":31.39,"low":27.19,"close":30.2,"volume":2025031,"count":18923,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMCR"},"trade":{"ms_of_day":55500454,"sequence":41914011,"size":5,"condition":115,"price":30.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55500451,"bid_size":108,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55500451,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16756658,"count":236866,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55500451,"sequence":41914001,"size":2,"condition":115,"price":131.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"quote":{"ms_of_day":55492938,"bid_size":108,"bid_exchange":29,"bid":49.01,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":49.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"ohlc":{"ms_of_day":55500459,"open":55.75,"high":56.422,"low":45.13,"close":49.02,"volume":8493891,"count":122832,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"trade":{"ms_of_day":55500459,"sequence":41914023,"size":1,"condition":115,"price":49.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55500451,"bid_size":108,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55500451,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16756704,"count":236867,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55500451,"sequence":41914002,"size":46,"condition":115,"price":131.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55500451,"bid_size":108,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55500452,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16756733,"count":236868,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55500452,"sequence":41914004,"size":29,"condition":115,"price":131.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55500451,"bid_size":108,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55500453,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16756833,"count":236869,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55500453,"sequence":41914005,"size":100,"condition":0,"price":131.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"quote":{"ms_of_day":55499723,"bid_size":304,"bid_exchange":29,"bid":67.01,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":67.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"ohlc":{"ms_of_day":55500453,"open":67.98,"high":70.89,"low":64.23,"close":67.04,"volume":15414127,"count":167994,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"trade":{"ms_of_day":55500453,"sequence":41914006,"size":1,"condition":115,"price":67.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55500453,"bid_size":100,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55500458,"open":91.46,"high":97.73,"low":69.83,"close":74.04,"volume":40796208,"count":410388,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55500458,"sequence":41914013,"size":100,"condition":95,"price":74.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55500398,"bid_size":100,"bid_exchange":29,"bid":268.14,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55500458,"open":271.94,"high":276.6,"low":250.43,"close":268.23,"volume":36479540,"count":508095,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55500458,"sequence":41914014,"size":8,"condition":115,"price":268.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55500398,"bid_size":100,"bid_exchange":29,"bid":268.14,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55500458,"open":271.94,"high":276.6,"low":250.43,"close":268.23,"volume":36479590,"count":508096,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55500458,"sequence":41914015,"size":50,"condition":115,"price":268.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55500398,"bid_size":100,"bid_exchange":29,"bid":268.14,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55500458,"open":271.94,"high":276.6,"low":250.43,"close":268.23,"volume":36479615,"count":508097,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55500458,"sequence":41914016,"size":25,"condition":115,"price":268.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55500398,"bid_size":100,"bid_exchange":29,"bid":268.14,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55500458,"open":271.94,"high":276.6,"low":250.43,"close":268.23,"volume":36479625,"count":508098,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55500458,"sequence":41914017,"size":10,"condition":115,"price":268.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55500398,"bid_size":100,"bid_exchange":29,"bid":268.14,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55500459,"open":271.94,"high":276.6,"low":250.43,"close":268.23,"volume":36479635,"count":508099,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55500459,"sequence":41914018,"size":10,"condition":115,"price":268.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55500398,"bid_size":100,"bid_exchange":29,"bid":268.14,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55500459,"open":271.94,"high":276.6,"low":250.43,"close":268.23,"volume":36479645,"count":508100,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55500459,"sequence":41914019,"size":10,"condition":115,"price":268.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55500398,"bid_size":100,"bid_exchange":29,"bid":268.14,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55500459,"open":271.94,"high":276.6,"low":250.43,"close":268.23,"volume":36479650,"count":508101,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55500459,"sequence":41914020,"size":5,"condition":115,"price":268.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55500453,"bid_size":100,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55500459,"open":91.46,"high":97.73,"low":69.83,"close":74.05,"volume":40796228,"count":410389,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55500459,"sequence":41914021,"size":20,"condition":96,"price":74.0509,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTHT"},"quote":{"ms_of_day":55500448,"bid_size":10,"bid_exchange":29,"bid":38.26,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":38.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTHT"},"ohlc":{"ms_of_day":55500448,"open":37.61,"high":39.34,"low":34.97,"close":38.26,"volume":11387684,"count":98435,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTHT"},"trade":{"ms_of_day":55500448,"sequence":41913988,"size":16,"condition":115,"price":38.265,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTHT"},"quote":{"ms_of_day":55500448,"bid_size":10,"bid_exchange":29,"bid":38.26,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":38.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTHT"},"ohlc":{"ms_of_day":55500448,"open":37.61,"high":39.34,"low":34.97,"close":38.27,"volume":11387768,"count":98436,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTHT"},"trade":{"ms_of_day":55500448,"sequence":41913989,"size":84,"condition":115,"price":38.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTHT"},"quote":{"ms_of_day":55500448,"bid_size":10,"bid_exchange":29,"bid":38.26,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":38.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTHT"},"ohlc":{"ms_of_day":55500448,"open":37.61,"high":39.34,"low":34.97,"close":38.25,"volume":11387770,"count":98437,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTHT"},"trade":{"ms_of_day":55500448,"sequence":41913990,"size":2,"condition":115,"price":38.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAY"},"quote":{"ms_of_day":55490722,"bid_size":9,"bid_exchange":29,"bid":19.89,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":19.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAY"},"ohlc":{"ms_of_day":55500449,"open":19.13,"high":21.39,"low":17.11,"close":19.892,"volume":4556183,"count":64824,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAY"},"trade":{"ms_of_day":55500449,"sequence":41913991,"size":5,"condition":115,"price":19.8925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIK"},"quote":{"ms_of_day":55475154,"bid_size":500,"bid_exchange":29,"bid":2.89,"bid_condition":0,"ask_size":3399,"ask_exchange":29,"ask":2.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIK"},"ohlc":{"ms_of_day":55500450,"open":2.95,"high":2.96,"low":2.88,"close":2.895,"volume":3274822,"count":4750,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIK"},"trade":{"ms_of_day":55500450,"sequence":41913994,"size":1000,"condition":0,"price":2.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"quote":{"ms_of_day":55480304,"bid_size":305,"bid_exchange":29,"bid":33.29,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":33.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"ohlc":{"ms_of_day":55500454,"open":33.33,"high":36.73,"low":30.55,"close":33.29,"volume":7337241,"count":103847,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"trade":{"ms_of_day":55500454,"sequence":41914012,"size":3,"condition":115,"price":33.2999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAY"},"quote":{"ms_of_day":55490722,"bid_size":9,"bid_exchange":29,"bid":19.89,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":19.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAY"},"ohlc":{"ms_of_day":55500453,"open":19.13,"high":21.39,"low":17.11,"close":19.892,"volume":4556184,"count":64825,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAY"},"trade":{"ms_of_day":55500453,"sequence":41914007,"size":1,"condition":115,"price":19.8925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAY"},"quote":{"ms_of_day":55490722,"bid_size":9,"bid_exchange":29,"bid":19.89,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":19.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAY"},"ohlc":{"ms_of_day":55500453,"open":19.13,"high":21.39,"low":17.11,"close":19.892,"volume":4556188,"count":64826,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAY"},"trade":{"ms_of_day":55500453,"sequence":41914008,"size":4,"condition":115,"price":19.8925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55500398,"bid_size":100,"bid_exchange":29,"bid":268.14,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55500459,"open":271.94,"high":276.6,"low":250.43,"close":268.23,"volume":36479656,"count":508102,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55500459,"sequence":41914022,"size":6,"condition":115,"price":268.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSI"},"quote":{"ms_of_day":55493765,"bid_size":2,"bid_exchange":29,"bid":433.15,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":433.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSI"},"ohlc":{"ms_of_day":55500462,"open":420.01,"high":442.931,"low":401.0,"close":433.16,"volume":2202809,"count":73859,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSI"},"trade":{"ms_of_day":55500462,"sequence":41914025,"size":2,"condition":115,"price":433.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55500025,"bid_size":444,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":635,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55500462,"open":32.2,"high":32.84,"low":28.87,"close":32.02,"volume":19087887,"count":160933,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55500462,"sequence":41914028,"size":1,"condition":115,"price":32.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55500463,"bid_size":146,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55500463,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16756933,"count":236870,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55500463,"sequence":41914031,"size":100,"condition":0,"price":131.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55500025,"bid_size":444,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":635,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55500463,"open":32.2,"high":32.84,"low":28.87,"close":32.02,"volume":19087907,"count":160934,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55500463,"sequence":41914029,"size":20,"condition":115,"price":32.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"quote":{"ms_of_day":55500408,"bid_size":60,"bid_exchange":29,"bid":65.14,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":65.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"ohlc":{"ms_of_day":55500461,"open":58.99,"high":66.8,"low":57.24,"close":65.18,"volume":17166346,"count":164244,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"trade":{"ms_of_day":55500461,"sequence":41914024,"size":100,"condition":4,"price":65.1801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55500025,"bid_size":444,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":635,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55500463,"open":32.2,"high":32.84,"low":28.87,"close":32.02,"volume":19087922,"count":160935,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55500463,"sequence":41914032,"size":15,"condition":115,"price":32.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"quote":{"ms_of_day":55492184,"bid_size":806,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"ohlc":{"ms_of_day":55500462,"open":20.6,"high":20.68,"low":19.52,"close":20.02,"volume":13673118,"count":124784,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"trade":{"ms_of_day":55500462,"sequence":41914027,"size":2,"condition":115,"price":20.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"A"},"quote":{"ms_of_day":55495662,"bid_size":108,"bid_exchange":29,"bid":119.5,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":119.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"A"},"ohlc":{"ms_of_day":55500463,"open":122.06,"high":130.0,"low":118.36,"close":119.52,"volume":6494937,"count":113838,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"A"},"trade":{"ms_of_day":55500463,"sequence":41914033,"size":5,"condition":115,"price":119.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DESP"},"quote":{"ms_of_day":55495756,"bid_size":2277,"bid_exchange":29,"bid":19.16,"bid_condition":0,"ask_size":12271,"ask_exchange":29,"ask":19.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DESP"},"ohlc":{"ms_of_day":55500465,"open":19.02,"high":25.0,"low":19.02,"close":19.165,"volume":4374832,"count":24738,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DESP"},"trade":{"ms_of_day":55500465,"sequence":41914034,"size":2,"condition":115,"price":19.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"quote":{"ms_of_day":55500122,"bid_size":341,"bid_exchange":29,"bid":34.52,"bid_condition":0,"ask_size":1516,"ask_exchange":29,"ask":34.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"ohlc":{"ms_of_day":55500463,"open":31.6,"high":35.786,"low":30.99,"close":34.52,"volume":42696134,"count":233499,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"trade":{"ms_of_day":55500463,"sequence":41914030,"size":2,"condition":115,"price":34.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55500108,"bid_size":6,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55500465,"open":362.77,"high":366.89,"low":315.92,"close":350.13,"volume":24425569,"count":519068,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55500465,"sequence":41914035,"size":1,"condition":115,"price":350.137,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"quote":{"ms_of_day":55499120,"bid_size":28124,"bid_exchange":29,"bid":3.98,"bid_condition":0,"ask_size":29054,"ask_exchange":29,"ask":3.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"ohlc":{"ms_of_day":55500467,"open":4.54,"high":5.06,"low":3.85,"close":3.98,"volume":245577740,"count":383584,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"trade":{"ms_of_day":55500467,"sequence":41914047,"size":1,"condition":115,"price":3.985,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"quote":{"ms_of_day":55498994,"bid_size":1029,"bid_exchange":29,"bid":10.67,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":10.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"ohlc":{"ms_of_day":55500465,"open":11.1,"high":11.34,"low":10.61,"close":10.67,"volume":2263593,"count":13520,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"trade":{"ms_of_day":55500465,"sequence":41914036,"size":4,"condition":115,"price":10.675,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55500302,"bid_size":909,"bid_exchange":29,"bid":43.49,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":43.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55500466,"open":42.88,"high":48.0,"low":40.92,"close":43.5,"volume":33037513,"count":264713,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55500466,"sequence":41914040,"size":100,"condition":4,"price":43.5023,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRBR"},"quote":{"ms_of_day":55497426,"bid_size":15,"bid_exchange":29,"bid":74.26,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":74.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRBR"},"ohlc":{"ms_of_day":55500462,"open":75.14,"high":75.14,"low":64.7,"close":74.3,"volume":4063585,"count":70064,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRBR"},"trade":{"ms_of_day":55500462,"sequence":41914026,"size":100,"condition":4,"price":74.3083,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JLL"},"quote":{"ms_of_day":55500348,"bid_size":29,"bid_exchange":29,"bid":253.35,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":253.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JLL"},"ohlc":{"ms_of_day":55500466,"open":262.94,"high":271.59,"low":236.36,"close":253.59,"volume":1566620,"count":51606,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JLL"},"trade":{"ms_of_day":55500466,"sequence":41914043,"size":2,"condition":115,"price":253.5955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55500049,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":15.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55500467,"open":3.71,"high":20.74,"low":3.31,"close":15.79,"volume":74657612,"count":467200,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55500467,"sequence":41914044,"size":2,"condition":115,"price":15.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"quote":{"ms_of_day":55480003,"bid_size":1,"bid_exchange":29,"bid":176.3,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":176.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"ohlc":{"ms_of_day":55500467,"open":178.0,"high":181.3,"low":162.94,"close":176.43,"volume":4932964,"count":95613,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"trade":{"ms_of_day":55500467,"sequence":41914045,"size":100,"condition":4,"price":176.4349,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"quote":{"ms_of_day":55500385,"bid_size":200,"bid_exchange":29,"bid":39.55,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":39.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"ohlc":{"ms_of_day":55500465,"open":47.22,"high":75.0,"low":35.67,"close":39.55,"volume":88269835,"count":638965,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"trade":{"ms_of_day":55500465,"sequence":41914037,"size":100,"condition":0,"price":39.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55500377,"bid_size":72,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55500467,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276979780,"count":1851841,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55500467,"sequence":41914046,"size":500,"condition":0,"price":91.749,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"quote":{"ms_of_day":55500385,"bid_size":200,"bid_exchange":29,"bid":39.55,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":39.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"ohlc":{"ms_of_day":55500465,"open":47.22,"high":75.0,"low":35.67,"close":39.55,"volume":88270035,"count":638966,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"trade":{"ms_of_day":55500465,"sequence":41914038,"size":200,"condition":0,"price":39.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"quote":{"ms_of_day":55500385,"bid_size":200,"bid_exchange":29,"bid":39.55,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":39.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"ohlc":{"ms_of_day":55500465,"open":47.22,"high":75.0,"low":35.67,"close":39.55,"volume":88271204,"count":638967,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"trade":{"ms_of_day":55500465,"sequence":41914039,"size":1169,"condition":0,"price":39.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"quote":{"ms_of_day":55493734,"bid_size":300,"bid_exchange":29,"bid":29.97,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":29.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"ohlc":{"ms_of_day":55500468,"open":27.01,"high":30.962,"low":27.01,"close":29.99,"volume":4580979,"count":54897,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"trade":{"ms_of_day":55500468,"sequence":41914048,"size":100,"condition":0,"price":29.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"quote":{"ms_of_day":55500385,"bid_size":200,"bid_exchange":29,"bid":39.55,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":39.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"ohlc":{"ms_of_day":55500466,"open":47.22,"high":75.0,"low":35.67,"close":39.55,"volume":88271992,"count":638968,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"trade":{"ms_of_day":55500466,"sequence":41914041,"size":788,"condition":0,"price":39.551,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FELG"},"quote":{"ms_of_day":55500164,"bid_size":2100,"bid_exchange":29,"bid":32.47,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":32.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FELG"},"ohlc":{"ms_of_day":55500468,"open":34.54,"high":36.7,"low":31.25,"close":32.47,"volume":3605979,"count":13775,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FELG"},"trade":{"ms_of_day":55500468,"sequence":41914050,"size":123,"condition":0,"price":32.4763,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"quote":{"ms_of_day":55500385,"bid_size":200,"bid_exchange":29,"bid":39.55,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":39.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"ohlc":{"ms_of_day":55500466,"open":47.22,"high":75.0,"low":35.67,"close":39.55,"volume":88279735,"count":638969,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"trade":{"ms_of_day":55500466,"sequence":41914042,"size":7743,"condition":0,"price":39.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"quote":{"ms_of_day":55500018,"bid_size":200,"bid_exchange":29,"bid":51.48,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":51.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"ohlc":{"ms_of_day":55500468,"open":53.17,"high":54.25,"low":50.01,"close":51.49,"volume":1658736,"count":42193,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"trade":{"ms_of_day":55500468,"sequence":41914049,"size":405,"condition":0,"price":51.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"quote":{"ms_of_day":55500468,"bid_size":220,"bid_exchange":29,"bid":29.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"ohlc":{"ms_of_day":55500468,"open":27.01,"high":30.962,"low":27.01,"close":29.99,"volume":4581079,"count":54898,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"trade":{"ms_of_day":55500468,"sequence":41914051,"size":100,"condition":0,"price":29.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"quote":{"ms_of_day":55500468,"bid_size":220,"bid_exchange":29,"bid":29.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"ohlc":{"ms_of_day":55500468,"open":27.01,"high":30.962,"low":27.01,"close":29.99,"volume":4581092,"count":54899,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"trade":{"ms_of_day":55500468,"sequence":41914052,"size":13,"condition":115,"price":29.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"quote":{"ms_of_day":55500468,"bid_size":220,"bid_exchange":29,"bid":29.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"ohlc":{"ms_of_day":55500468,"open":27.01,"high":30.962,"low":27.01,"close":29.99,"volume":4581097,"count":54900,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"trade":{"ms_of_day":55500468,"sequence":41914053,"size":5,"condition":115,"price":29.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"quote":{"ms_of_day":55500468,"bid_size":220,"bid_exchange":29,"bid":29.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"ohlc":{"ms_of_day":55500468,"open":27.01,"high":30.962,"low":27.01,"close":29.99,"volume":4581197,"count":54901,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"trade":{"ms_of_day":55500468,"sequence":41914054,"size":100,"condition":0,"price":29.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"quote":{"ms_of_day":55500468,"bid_size":220,"bid_exchange":29,"bid":29.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"ohlc":{"ms_of_day":55500468,"open":27.01,"high":30.962,"low":27.01,"close":29.99,"volume":4581207,"count":54902,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"trade":{"ms_of_day":55500468,"sequence":41914055,"size":10,"condition":115,"price":29.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"quote":{"ms_of_day":55500468,"bid_size":220,"bid_exchange":29,"bid":29.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"ohlc":{"ms_of_day":55500468,"open":27.01,"high":30.962,"low":27.01,"close":29.99,"volume":4581212,"count":54903,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"trade":{"ms_of_day":55500468,"sequence":41914056,"size":5,"condition":115,"price":29.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVHI"},"quote":{"ms_of_day":55486613,"bid_size":100,"bid_exchange":29,"bid":32.77,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":32.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVHI"},"ohlc":{"ms_of_day":55500474,"open":31.9,"high":35.1,"low":31.88,"close":32.77,"volume":1666925,"count":5188,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVHI"},"trade":{"ms_of_day":55500474,"sequence":41914069,"size":106,"condition":0,"price":32.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"quote":{"ms_of_day":55500468,"bid_size":220,"bid_exchange":29,"bid":29.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"ohlc":{"ms_of_day":55500468,"open":27.01,"high":30.962,"low":27.01,"close":29.99,"volume":4581217,"count":54904,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"trade":{"ms_of_day":55500468,"sequence":41914057,"size":5,"condition":115,"price":29.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"quote":{"ms_of_day":55500468,"bid_size":346,"bid_exchange":29,"bid":29.98,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"ohlc":{"ms_of_day":55500469,"open":27.01,"high":30.962,"low":27.01,"close":29.983,"volume":4581237,"count":54905,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"trade":{"ms_of_day":55500469,"sequence":41914059,"size":20,"condition":96,"price":29.9838,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WU"},"quote":{"ms_of_day":55500118,"bid_size":16797,"bid_exchange":29,"bid":10.64,"bid_condition":0,"ask_size":4247,"ask_exchange":29,"ask":10.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WU"},"ohlc":{"ms_of_day":55500469,"open":11.0205,"high":11.945,"low":10.55,"close":10.65,"volume":15309774,"count":94737,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WU"},"trade":{"ms_of_day":55500469,"sequence":41914061,"size":8,"condition":115,"price":10.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"quote":{"ms_of_day":55500475,"bid_size":81,"bid_exchange":29,"bid":36.12,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":36.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"ohlc":{"ms_of_day":55500475,"open":31.79,"high":36.42,"low":31.79,"close":36.13,"volume":7558621,"count":92043,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"trade":{"ms_of_day":55500475,"sequence":41914071,"size":18,"condition":115,"price":36.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"quote":{"ms_of_day":55495372,"bid_size":16,"bid_exchange":29,"bid":76.1,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":76.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"ohlc":{"ms_of_day":55500478,"open":77.26,"high":79.68,"low":74.65,"close":76.04,"volume":6325355,"count":86510,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"trade":{"ms_of_day":55500478,"sequence":41914074,"size":3,"condition":115,"price":76.041,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"quote":{"ms_of_day":55500248,"bid_size":625,"bid_exchange":29,"bid":73.45,"bid_condition":0,"ask_size":629,"ask_exchange":29,"ask":73.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"ohlc":{"ms_of_day":55500472,"open":66.29,"high":74.17,"low":65.2,"close":73.45,"volume":26434939,"count":264303,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"trade":{"ms_of_day":55500472,"sequence":41914065,"size":200,"condition":0,"price":73.4502,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"quote":{"ms_of_day":55500472,"bid_size":389,"bid_exchange":29,"bid":29.98,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"ohlc":{"ms_of_day":55500473,"open":27.01,"high":30.962,"low":27.01,"close":29.99,"volume":4581242,"count":54906,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"trade":{"ms_of_day":55500473,"sequence":41914067,"size":5,"condition":115,"price":29.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"quote":{"ms_of_day":55500248,"bid_size":625,"bid_exchange":29,"bid":73.45,"bid_condition":0,"ask_size":629,"ask_exchange":29,"ask":73.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"ohlc":{"ms_of_day":55500473,"open":66.29,"high":74.17,"low":65.2,"close":73.45,"volume":26434965,"count":264304,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"trade":{"ms_of_day":55500473,"sequence":41914068,"size":26,"condition":96,"price":73.4525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"quote":{"ms_of_day":55500479,"bid_size":1,"bid_exchange":29,"bid":36.13,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":36.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"ohlc":{"ms_of_day":55500479,"open":31.79,"high":36.42,"low":31.79,"close":36.13,"volume":7558622,"count":92044,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"trade":{"ms_of_day":55500479,"sequence":41914082,"size":1,"condition":115,"price":36.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"quote":{"ms_of_day":55500474,"bid_size":389,"bid_exchange":29,"bid":29.98,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"ohlc":{"ms_of_day":55500474,"open":27.01,"high":30.962,"low":27.01,"close":30.0,"volume":4581303,"count":54907,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"trade":{"ms_of_day":55500474,"sequence":41914070,"size":61,"condition":115,"price":30.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500200,"bid_size":415,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500479,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20808133,"count":161501,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500479,"sequence":41914079,"size":34,"condition":115,"price":18.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500200,"bid_size":415,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55500480,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20808258,"count":161502,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55500480,"sequence":41914083,"size":125,"condition":0,"price":18.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBW"},"quote":{"ms_of_day":55495155,"bid_size":104,"bid_exchange":29,"bid":38.83,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":38.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBW"},"ohlc":{"ms_of_day":55500469,"open":40.92,"high":42.26,"low":34.37,"close":38.87,"volume":820435,"count":24745,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBW"},"trade":{"ms_of_day":55500469,"sequence":41914058,"size":100,"condition":4,"price":38.8785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55498359,"bid_size":167,"bid_exchange":29,"bid":76.74,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":76.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55500476,"open":73.38,"high":104.0,"low":61.67,"close":76.82,"volume":39252507,"count":439334,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55500476,"sequence":41914073,"size":26,"condition":96,"price":76.8213,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"quote":{"ms_of_day":55500436,"bid_size":626,"bid_exchange":29,"bid":112.96,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":113.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"ohlc":{"ms_of_day":55500478,"open":120.11,"high":129.26,"low":107.45,"close":113.05,"volume":22186889,"count":281159,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"trade":{"ms_of_day":55500478,"sequence":41914076,"size":100,"condition":0,"price":113.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55498359,"bid_size":167,"bid_exchange":29,"bid":76.74,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":76.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55500478,"open":73.38,"high":104.0,"low":61.67,"close":76.77,"volume":39252513,"count":439335,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55500478,"sequence":41914077,"size":6,"condition":115,"price":76.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55500452,"bid_size":6,"bid_exchange":29,"bid":161.25,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":161.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55500469,"open":173.89,"high":174.59,"low":150.0,"close":161.19,"volume":1376447,"count":40625,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55500469,"sequence":41914060,"size":200,"condition":0,"price":161.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55499905,"bid_size":200,"bid_exchange":29,"bid":25.36,"bid_condition":0,"ask_size":415,"ask_exchange":29,"ask":25.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55500478,"open":27.9,"high":30.93,"low":23.05,"close":25.36,"volume":82365678,"count":519191,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55500478,"sequence":41914078,"size":2,"condition":115,"price":25.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55496188,"bid_size":1,"bid_exchange":29,"bid":312.26,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55500479,"open":310.03,"high":326.35,"low":293.52,"close":312.25,"volume":15822913,"count":339115,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55500479,"sequence":41914080,"size":40,"condition":115,"price":312.2573,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55500452,"bid_size":6,"bid_exchange":29,"bid":161.25,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":161.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55500470,"open":173.89,"high":174.59,"low":150.0,"close":161.19,"volume":1376453,"count":40626,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55500470,"sequence":41914062,"size":6,"condition":115,"price":161.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTX"},"quote":{"ms_of_day":55446588,"bid_size":200,"bid_exchange":29,"bid":6.43,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":6.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTX"},"ohlc":{"ms_of_day":55500479,"open":7.13,"high":7.272,"low":6.35,"close":6.45,"volume":2905790,"count":9629,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTX"},"trade":{"ms_of_day":55500479,"sequence":41914081,"size":500,"condition":0,"price":6.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTST"},"quote":{"ms_of_day":55478220,"bid_size":152,"bid_exchange":29,"bid":15.59,"bid_condition":0,"ask_size":316,"ask_exchange":29,"ask":15.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTST"},"ohlc":{"ms_of_day":55500481,"open":14.57,"high":15.99,"low":14.49,"close":15.6,"volume":1126642,"count":15780,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTST"},"trade":{"ms_of_day":55500481,"sequence":41914084,"size":70,"condition":115,"price":15.6014,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55500013,"bid_size":676,"bid_exchange":29,"bid":43.76,"bid_condition":0,"ask_size":1107,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55500471,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80034912,"count":404973,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55500471,"sequence":41914063,"size":2,"condition":115,"price":43.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"quote":{"ms_of_day":55455334,"bid_size":35,"bid_exchange":29,"bid":93.24,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":93.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"ohlc":{"ms_of_day":55500471,"open":95.5,"high":97.201,"low":90.5,"close":93.25,"volume":2431118,"count":63670,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"trade":{"ms_of_day":55500471,"sequence":41914064,"size":23,"condition":115,"price":93.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55495030,"bid_size":1,"bid_exchange":29,"bid":100.18,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55500473,"open":107.14,"high":109.16,"low":92.44,"close":100.19,"volume":38852826,"count":419725,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55500473,"sequence":41914066,"size":70,"condition":115,"price":100.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500434,"bid_size":416,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500476,"open":237.22,"high":250.54,"low":208.35,"close":224.92,"volume":120307105,"count":1209710,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500476,"sequence":41914072,"size":1,"condition":96,"price":224.9299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500434,"bid_size":416,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500478,"open":237.22,"high":250.54,"low":208.35,"close":224.89,"volume":120307155,"count":1209711,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500478,"sequence":41914075,"size":50,"condition":115,"price":224.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARHS"},"quote":{"ms_of_day":55462361,"bid_size":509,"bid_exchange":29,"bid":9.53,"bid_condition":0,"ask_size":1002,"ask_exchange":29,"ask":9.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARHS"},"ohlc":{"ms_of_day":55500482,"open":8.85,"high":10.1,"low":7.01,"close":9.53,"volume":15879054,"count":72241,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARHS"},"trade":{"ms_of_day":55500482,"sequence":41914085,"size":4,"condition":115,"price":9.5393,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500487,"bid_size":906,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":2093,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500487,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17264427,"count":128017,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500487,"sequence":41914090,"size":100,"condition":95,"price":23.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500487,"bid_size":906,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":2093,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500487,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17264527,"count":128018,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500487,"sequence":41914091,"size":100,"condition":95,"price":23.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500487,"bid_size":906,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":2093,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500487,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17264627,"count":128019,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500487,"sequence":41914092,"size":100,"condition":95,"price":23.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500487,"bid_size":906,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":2093,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500487,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17264727,"count":128020,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500487,"sequence":41914093,"size":100,"condition":95,"price":23.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500487,"bid_size":906,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":2093,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500487,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17265027,"count":128021,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500487,"sequence":41914094,"size":300,"condition":95,"price":23.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500487,"bid_size":906,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":2093,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500487,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17265127,"count":128022,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500487,"sequence":41914095,"size":100,"condition":95,"price":23.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500487,"bid_size":906,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":2093,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500487,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17265170,"count":128023,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500487,"sequence":41914096,"size":43,"condition":115,"price":23.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500487,"bid_size":906,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":2475,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500487,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17265270,"count":128024,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500487,"sequence":41914097,"size":100,"condition":95,"price":23.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500487,"bid_size":906,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":2475,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500487,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17265570,"count":128025,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500487,"sequence":41914098,"size":300,"condition":95,"price":23.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500487,"bid_size":525,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":1228,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500487,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17265746,"count":128026,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500487,"sequence":41914101,"size":176,"condition":0,"price":23.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55500119,"bid_size":357,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":1022,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55500485,"open":43.37,"high":46.41,"low":38.07,"close":42.84,"volume":169593076,"count":1009256,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55500485,"sequence":41914086,"size":6,"condition":115,"price":42.8477,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500487,"bid_size":825,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":1228,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500487,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17265946,"count":128027,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500487,"sequence":41914102,"size":200,"condition":0,"price":23.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500487,"bid_size":825,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":1228,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500487,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17266046,"count":128028,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500487,"sequence":41914103,"size":100,"condition":0,"price":23.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500487,"bid_size":925,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":1228,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500487,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17266197,"count":128029,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500487,"sequence":41914104,"size":151,"condition":0,"price":23.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"quote":{"ms_of_day":55498671,"bid_size":1196,"bid_exchange":29,"bid":10.23,"bid_condition":0,"ask_size":653,"ask_exchange":29,"ask":10.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"ohlc":{"ms_of_day":55500487,"open":9.49,"high":10.44,"low":9.2,"close":10.23,"volume":3510582,"count":35343,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"trade":{"ms_of_day":55500487,"sequence":41914088,"size":7,"condition":115,"price":10.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500487,"bid_size":925,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":1228,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500487,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17266397,"count":128030,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500487,"sequence":41914105,"size":200,"condition":0,"price":23.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500487,"bid_size":925,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":1228,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500487,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17266588,"count":128031,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500487,"sequence":41914106,"size":191,"condition":0,"price":23.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"quote":{"ms_of_day":55498346,"bid_size":100,"bid_exchange":29,"bid":0.99,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.9967,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"ohlc":{"ms_of_day":55500488,"open":1.03,"high":1.25,"low":0.98,"close":0.99,"volume":9971633,"count":18645,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KITT"},"trade":{"ms_of_day":55500488,"sequence":41914121,"size":100,"condition":0,"price":0.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500487,"bid_size":925,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":1228,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500487,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17266692,"count":128032,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500487,"sequence":41914107,"size":104,"condition":0,"price":23.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500487,"bid_size":925,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":1228,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500487,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17266792,"count":128033,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500487,"sequence":41914108,"size":100,"condition":0,"price":23.5925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500487,"bid_size":925,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":1228,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500487,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17266992,"count":128034,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500487,"sequence":41914109,"size":200,"condition":0,"price":23.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500487,"bid_size":1027,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":1328,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500487,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17267092,"count":128035,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500487,"sequence":41914110,"size":100,"condition":0,"price":23.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500487,"bid_size":1027,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":1328,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500487,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17267192,"count":128036,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500487,"sequence":41914111,"size":100,"condition":0,"price":23.5925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500487,"bid_size":1027,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":1328,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500488,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17267492,"count":128037,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500488,"sequence":41914112,"size":300,"condition":0,"price":23.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNST"},"quote":{"ms_of_day":55495519,"bid_size":1840,"bid_exchange":29,"bid":5.04,"bid_condition":0,"ask_size":4402,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNST"},"ohlc":{"ms_of_day":55500487,"open":4.98,"high":5.61,"low":4.68,"close":5.04,"volume":13083765,"count":72457,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNST"},"trade":{"ms_of_day":55500487,"sequence":41914099,"size":7,"condition":115,"price":5.045,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500488,"bid_size":927,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":1328,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500488,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17267592,"count":128038,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500488,"sequence":41914113,"size":100,"condition":0,"price":23.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"quote":{"ms_of_day":55500399,"bid_size":804,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":2508,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"ohlc":{"ms_of_day":55500486,"open":6.64,"high":6.858,"low":5.88,"close":6.507,"volume":29686604,"count":115457,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"trade":{"ms_of_day":55500486,"sequence":41914087,"size":1,"condition":115,"price":6.5078,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500488,"bid_size":627,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":1428,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500488,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17267692,"count":128039,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500488,"sequence":41914114,"size":100,"condition":0,"price":23.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500488,"bid_size":627,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":1428,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500488,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17267792,"count":128040,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500488,"sequence":41914115,"size":100,"condition":0,"price":23.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55490529,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55500487,"open":2.26,"high":2.52,"low":2.18,"close":2.39,"volume":197024455,"count":170958,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55500487,"sequence":41914100,"size":14,"condition":115,"price":2.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500488,"bid_size":627,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":1328,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500488,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17267894,"count":128041,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500488,"sequence":41914116,"size":102,"condition":0,"price":23.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500488,"bid_size":627,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":1328,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500488,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17267994,"count":128042,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500488,"sequence":41914117,"size":100,"condition":0,"price":23.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500488,"bid_size":627,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":1328,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500488,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17268096,"count":128043,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500488,"sequence":41914118,"size":102,"condition":0,"price":23.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500488,"bid_size":627,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":1328,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500488,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17268196,"count":128044,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500488,"sequence":41914119,"size":100,"condition":0,"price":23.5925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"quote":{"ms_of_day":55500399,"bid_size":804,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":2508,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"ohlc":{"ms_of_day":55500487,"open":6.64,"high":6.858,"low":5.88,"close":6.507,"volume":29686605,"count":115458,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"trade":{"ms_of_day":55500487,"sequence":41914089,"size":1,"condition":96,"price":6.5078,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500488,"bid_size":627,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":1328,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500488,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17268496,"count":128045,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500488,"sequence":41914120,"size":300,"condition":0,"price":23.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500488,"bid_size":1027,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":928,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500488,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17268498,"count":128046,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500488,"sequence":41914122,"size":2,"condition":115,"price":23.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500488,"bid_size":1027,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":828,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500488,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17268518,"count":128047,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500488,"sequence":41914123,"size":20,"condition":96,"price":23.591,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55500030,"bid_size":1658,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3592,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55500492,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42978804,"count":278775,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55500492,"sequence":41914136,"size":33,"condition":115,"price":21.1225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMP"},"quote":{"ms_of_day":55498180,"bid_size":115,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":25.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMP"},"ohlc":{"ms_of_day":55500490,"open":28.46,"high":29.0,"low":25.66,"close":25.87,"volume":745817,"count":21467,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMP"},"trade":{"ms_of_day":55500490,"sequence":41914131,"size":1,"condition":115,"price":25.8795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500488,"bid_size":1027,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":828,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500488,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17268618,"count":128048,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500488,"sequence":41914124,"size":100,"condition":0,"price":23.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500488,"bid_size":1027,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":828,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500489,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17268638,"count":128049,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500489,"sequence":41914125,"size":20,"condition":96,"price":23.5914,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500488,"bid_size":1027,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":828,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500489,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17268658,"count":128050,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500489,"sequence":41914126,"size":20,"condition":96,"price":23.5924,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500488,"bid_size":1027,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":828,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500489,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17268858,"count":128051,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500489,"sequence":41914127,"size":200,"condition":0,"price":23.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500489,"bid_size":1027,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":628,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500489,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17268879,"count":128052,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500489,"sequence":41914128,"size":21,"condition":96,"price":23.5947,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500489,"bid_size":1027,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":628,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500489,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17269079,"count":128053,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500489,"sequence":41914129,"size":200,"condition":0,"price":23.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500489,"bid_size":1027,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":628,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500489,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17269199,"count":128054,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500489,"sequence":41914130,"size":120,"condition":0,"price":23.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55500493,"bid_size":2,"bid_exchange":29,"bid":168.82,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":168.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55500493,"open":173.06,"high":179.24,"low":164.0,"close":168.83,"volume":19972905,"count":306331,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55500493,"sequence":41914137,"size":43,"condition":115,"price":168.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"quote":{"ms_of_day":55500493,"bid_size":253,"bid_exchange":29,"bid":93.04,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":93.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"ohlc":{"ms_of_day":55500493,"open":91.09,"high":97.5,"low":86.3,"close":93.05,"volume":15820122,"count":223939,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"trade":{"ms_of_day":55500493,"sequence":41914141,"size":1,"condition":115,"price":93.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55500493,"bid_size":2,"bid_exchange":29,"bid":168.82,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":168.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55500493,"open":173.06,"high":179.24,"low":164.0,"close":168.83,"volume":19973005,"count":306332,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55500493,"sequence":41914138,"size":100,"condition":0,"price":168.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"quote":{"ms_of_day":55499313,"bid_size":12,"bid_exchange":29,"bid":45.51,"bid_condition":0,"ask_size":608,"ask_exchange":29,"ask":45.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"ohlc":{"ms_of_day":55500492,"open":50.29,"high":51.6,"low":41.29,"close":45.53,"volume":14083165,"count":131460,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"trade":{"ms_of_day":55500492,"sequence":41914135,"size":1,"condition":115,"price":45.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"quote":{"ms_of_day":55500493,"bid_size":253,"bid_exchange":29,"bid":93.04,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":93.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"ohlc":{"ms_of_day":55500493,"open":91.09,"high":97.5,"low":86.3,"close":93.05,"volume":15820127,"count":223940,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"trade":{"ms_of_day":55500493,"sequence":41914142,"size":5,"condition":115,"price":93.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"quote":{"ms_of_day":55500493,"bid_size":253,"bid_exchange":29,"bid":93.04,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":93.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"ohlc":{"ms_of_day":55500493,"open":91.09,"high":97.5,"low":86.3,"close":93.05,"volume":15820128,"count":223941,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"trade":{"ms_of_day":55500493,"sequence":41914143,"size":1,"condition":115,"price":93.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55500493,"bid_size":2,"bid_exchange":29,"bid":168.82,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":168.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55500493,"open":173.06,"high":179.24,"low":164.0,"close":168.83,"volume":19973055,"count":306333,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55500493,"sequence":41914139,"size":50,"condition":115,"price":168.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"quote":{"ms_of_day":55500493,"bid_size":253,"bid_exchange":29,"bid":93.04,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":93.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"ohlc":{"ms_of_day":55500493,"open":91.09,"high":97.5,"low":86.3,"close":93.05,"volume":15820133,"count":223942,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"trade":{"ms_of_day":55500493,"sequence":41914144,"size":5,"condition":115,"price":93.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55500493,"bid_size":2,"bid_exchange":29,"bid":168.82,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":168.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55500493,"open":173.06,"high":179.24,"low":164.0,"close":168.83,"volume":19973105,"count":306334,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55500493,"sequence":41914140,"size":50,"condition":115,"price":168.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"quote":{"ms_of_day":55497796,"bid_size":354,"bid_exchange":29,"bid":145.74,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":145.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"ohlc":{"ms_of_day":55500494,"open":150.35,"high":156.29,"low":140.93,"close":145.775,"volume":6878600,"count":140484,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"trade":{"ms_of_day":55500494,"sequence":41914152,"size":13,"condition":115,"price":145.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"quote":{"ms_of_day":55500493,"bid_size":200,"bid_exchange":29,"bid":140.5,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":140.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"ohlc":{"ms_of_day":55500493,"open":140.65,"high":148.53,"low":135.12,"close":140.55,"volume":6036726,"count":124771,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"trade":{"ms_of_day":55500493,"sequence":41914145,"size":5,"condition":115,"price":140.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"quote":{"ms_of_day":55497796,"bid_size":354,"bid_exchange":29,"bid":145.74,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":145.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"ohlc":{"ms_of_day":55500494,"open":150.35,"high":156.29,"low":140.93,"close":145.775,"volume":6878613,"count":140485,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"trade":{"ms_of_day":55500494,"sequence":41914153,"size":13,"condition":115,"price":145.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"quote":{"ms_of_day":55497796,"bid_size":354,"bid_exchange":29,"bid":145.74,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":145.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"ohlc":{"ms_of_day":55500494,"open":150.35,"high":156.29,"low":140.93,"close":145.775,"volume":6878626,"count":140486,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"trade":{"ms_of_day":55500494,"sequence":41914154,"size":13,"condition":115,"price":145.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"quote":{"ms_of_day":55497796,"bid_size":354,"bid_exchange":29,"bid":145.74,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":145.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"ohlc":{"ms_of_day":55500495,"open":150.35,"high":156.29,"low":140.93,"close":145.775,"volume":6878639,"count":140487,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"trade":{"ms_of_day":55500495,"sequence":41914155,"size":13,"condition":115,"price":145.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GABC"},"quote":{"ms_of_day":55478220,"bid_size":130,"bid_exchange":29,"bid":38.34,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":38.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GABC"},"ohlc":{"ms_of_day":55500495,"open":40.76,"high":40.76,"low":37.72,"close":38.38,"volume":627504,"count":9930,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GABC"},"trade":{"ms_of_day":55500495,"sequence":41914156,"size":3,"condition":115,"price":38.3808,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55500493,"bid_size":10,"bid_exchange":29,"bid":168.83,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":168.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55500493,"open":173.06,"high":179.24,"low":164.0,"close":168.82,"volume":19973205,"count":306335,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55500493,"sequence":41914147,"size":100,"condition":0,"price":168.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"quote":{"ms_of_day":55500493,"bid_size":4,"bid_exchange":29,"bid":140.52,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":140.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"ohlc":{"ms_of_day":55500493,"open":140.65,"high":148.53,"low":135.12,"close":140.56,"volume":6036740,"count":124772,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"trade":{"ms_of_day":55500493,"sequence":41914146,"size":14,"condition":115,"price":140.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"quote":{"ms_of_day":55500494,"bid_size":356,"bid_exchange":29,"bid":93.04,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":93.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"ohlc":{"ms_of_day":55500494,"open":91.09,"high":97.5,"low":86.3,"close":93.03,"volume":15820153,"count":223943,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"trade":{"ms_of_day":55500494,"sequence":41914150,"size":20,"condition":96,"price":93.0394,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55500395,"bid_size":425,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55500497,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1830408,"count":23791,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55500497,"sequence":41914161,"size":6,"condition":115,"price":15.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"quote":{"ms_of_day":55500494,"bid_size":1,"bid_exchange":29,"bid":140.53,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":140.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"ohlc":{"ms_of_day":55500494,"open":140.65,"high":148.53,"low":135.12,"close":140.55,"volume":6036840,"count":124773,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"trade":{"ms_of_day":55500494,"sequence":41914151,"size":100,"condition":0,"price":140.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAY"},"quote":{"ms_of_day":55497070,"bid_size":412,"bid_exchange":29,"bid":38.62,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":38.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAY"},"ohlc":{"ms_of_day":55500495,"open":43.48,"high":45.0,"low":33.77,"close":38.6,"volume":24298689,"count":177312,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAY"},"trade":{"ms_of_day":55500495,"sequence":41914157,"size":9,"condition":96,"price":38.6082,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"quote":{"ms_of_day":55500492,"bid_size":247,"bid_exchange":29,"bid":11.74,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":11.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"ohlc":{"ms_of_day":55500492,"open":12.96,"high":13.42,"low":9.05,"close":11.76,"volume":7509458,"count":60817,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"trade":{"ms_of_day":55500492,"sequence":41914132,"size":2,"condition":115,"price":11.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"quote":{"ms_of_day":55500492,"bid_size":247,"bid_exchange":29,"bid":11.74,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":11.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"ohlc":{"ms_of_day":55500492,"open":12.96,"high":13.42,"low":9.05,"close":11.76,"volume":7509468,"count":60818,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"trade":{"ms_of_day":55500492,"sequence":41914133,"size":10,"condition":115,"price":11.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"quote":{"ms_of_day":55500492,"bid_size":247,"bid_exchange":29,"bid":11.74,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":11.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"ohlc":{"ms_of_day":55500492,"open":12.96,"high":13.42,"low":9.05,"close":11.76,"volume":7509558,"count":60819,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"trade":{"ms_of_day":55500492,"sequence":41914134,"size":90,"condition":115,"price":11.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"quote":{"ms_of_day":55500347,"bid_size":35,"bid_exchange":29,"bid":108.27,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":108.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"ohlc":{"ms_of_day":55500494,"open":109.1,"high":114.89,"low":102.9,"close":108.28,"volume":2552342,"count":56875,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"trade":{"ms_of_day":55500494,"sequence":41914148,"size":100,"condition":0,"price":108.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"quote":{"ms_of_day":55500347,"bid_size":35,"bid_exchange":29,"bid":108.27,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":108.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"ohlc":{"ms_of_day":55500494,"open":109.1,"high":114.89,"low":102.9,"close":108.28,"volume":2552442,"count":56876,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"trade":{"ms_of_day":55500494,"sequence":41914149,"size":100,"condition":0,"price":108.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55499617,"bid_size":2807,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55500495,"open":11.5,"high":13.3,"low":10.58,"close":13.24,"volume":138504720,"count":495085,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55500495,"sequence":41914158,"size":100,"condition":4,"price":13.2491,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55500377,"bid_size":72,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55500496,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276979788,"count":1851842,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55500496,"sequence":41914159,"size":8,"condition":115,"price":91.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMS"},"quote":{"ms_of_day":55499947,"bid_size":41,"bid_exchange":29,"bid":67.83,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":67.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMS"},"ohlc":{"ms_of_day":55500496,"open":64.91,"high":72.92,"low":63.17,"close":67.86,"volume":2914470,"count":65363,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMS"},"trade":{"ms_of_day":55500496,"sequence":41914160,"size":9,"condition":115,"price":67.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"quote":{"ms_of_day":55479970,"bid_size":106,"bid_exchange":29,"bid":143.36,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":143.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"ohlc":{"ms_of_day":55500499,"open":139.0,"high":150.0,"low":130.25,"close":143.44,"volume":5352079,"count":109539,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"trade":{"ms_of_day":55500499,"sequence":41914164,"size":2,"condition":115,"price":143.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"quote":{"ms_of_day":55500211,"bid_size":1,"bid_exchange":29,"bid":271.02,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":271.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"ohlc":{"ms_of_day":55500505,"open":271.99,"high":274.32,"low":246.47,"close":271.1,"volume":7033035,"count":124221,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"trade":{"ms_of_day":55500505,"sequence":41914175,"size":15,"condition":115,"price":271.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55500497,"bid_size":927,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55500498,"open":21.98,"high":24.07,"low":21.9,"close":23.58,"volume":17269200,"count":128055,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55500498,"sequence":41914162,"size":1,"condition":115,"price":23.5832,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"quote":{"ms_of_day":55500211,"bid_size":1,"bid_exchange":29,"bid":271.02,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":271.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"ohlc":{"ms_of_day":55500505,"open":271.99,"high":274.32,"low":246.47,"close":271.11,"volume":7033120,"count":124222,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"trade":{"ms_of_day":55500505,"sequence":41914176,"size":85,"condition":115,"price":271.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55500493,"bid_size":10,"bid_exchange":29,"bid":168.83,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":168.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55500500,"open":173.06,"high":179.24,"low":164.0,"close":168.83,"volume":19973210,"count":306336,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55500500,"sequence":41914165,"size":5,"condition":115,"price":168.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"quote":{"ms_of_day":55500077,"bid_size":45849,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":37778,"ask_exchange":29,"ask":2.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"ohlc":{"ms_of_day":55500505,"open":3.69,"high":3.94,"low":2.8,"close":2.97,"volume":160762055,"count":181308,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"trade":{"ms_of_day":55500505,"sequence":41914178,"size":23,"condition":115,"price":2.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"quote":{"ms_of_day":55500088,"bid_size":868,"bid_exchange":29,"bid":40.42,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":40.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"ohlc":{"ms_of_day":55500499,"open":38.61,"high":40.79,"low":37.89,"close":40.44,"volume":2406381,"count":19094,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"trade":{"ms_of_day":55500499,"sequence":41914163,"size":200,"condition":0,"price":40.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"quote":{"ms_of_day":55500497,"bid_size":110,"bid_exchange":29,"bid":93.05,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":93.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"ohlc":{"ms_of_day":55500502,"open":91.09,"high":97.5,"low":86.3,"close":93.05,"volume":15820253,"count":223944,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"trade":{"ms_of_day":55500502,"sequence":41914168,"size":100,"condition":0,"price":93.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAC"},"quote":{"ms_of_day":55485976,"bid_size":402,"bid_exchange":29,"bid":17.35,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAC"},"ohlc":{"ms_of_day":55500500,"open":18.03,"high":18.65,"low":16.0,"close":17.36,"volume":7936773,"count":72964,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAC"},"trade":{"ms_of_day":55500500,"sequence":41914166,"size":2,"condition":115,"price":17.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500011,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55500508,"open":76.26,"high":79.46,"low":66.85,"close":75.09,"volume":76937078,"count":831266,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55500508,"sequence":41914180,"size":420,"condition":4,"price":75.0933,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55499748,"bid_size":141,"bid_exchange":29,"bid":4.1,"bid_condition":0,"ask_size":1219,"ask_exchange":29,"ask":4.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55500502,"open":0.6689,"high":6.66,"low":0.65,"close":4.13,"volume":28279601,"count":105390,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55500502,"sequence":41914167,"size":100,"condition":0,"price":4.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"quote":{"ms_of_day":55500378,"bid_size":70,"bid_exchange":29,"bid":212.86,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":212.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"ohlc":{"ms_of_day":55500503,"open":210.08,"high":234.75,"low":207.66,"close":212.86,"volume":4236621,"count":57041,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"trade":{"ms_of_day":55500503,"sequence":41914169,"size":2,"condition":115,"price":212.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"quote":{"ms_of_day":55500119,"bid_size":912,"bid_exchange":29,"bid":13.94,"bid_condition":0,"ask_size":1925,"ask_exchange":29,"ask":13.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"ohlc":{"ms_of_day":55500504,"open":12.4,"high":14.34,"low":12.14,"close":13.91,"volume":28439956,"count":212193,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"trade":{"ms_of_day":55500504,"sequence":41914174,"size":1800,"condition":4,"price":13.9177,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITGR"},"quote":{"ms_of_day":55499661,"bid_size":5,"bid_exchange":29,"bid":117.91,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":118.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITGR"},"ohlc":{"ms_of_day":55500504,"open":121.5,"high":123.37,"low":116.1,"close":118.01,"volume":693781,"count":15829,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITGR"},"trade":{"ms_of_day":55500504,"sequence":41914173,"size":100,"condition":0,"price":118.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"quote":{"ms_of_day":55498549,"bid_size":9558,"bid_exchange":29,"bid":3.3,"bid_condition":0,"ask_size":10410,"ask_exchange":29,"ask":3.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"ohlc":{"ms_of_day":55500505,"open":4.04,"high":4.24,"low":3.23,"close":3.3,"volume":23716451,"count":81119,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"trade":{"ms_of_day":55500505,"sequence":41914177,"size":2,"condition":115,"price":3.3068,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"quote":{"ms_of_day":55500504,"bid_size":315,"bid_exchange":29,"bid":59.92,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":59.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"ohlc":{"ms_of_day":55500504,"open":60.29,"high":61.28,"low":58.76,"close":59.93,"volume":534839,"count":12603,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"trade":{"ms_of_day":55500504,"sequence":41914170,"size":100,"condition":0,"price":59.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGEM"},"quote":{"ms_of_day":55495481,"bid_size":505,"bid_exchange":29,"bid":8.29,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":8.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGEM"},"ohlc":{"ms_of_day":55500513,"open":8.3,"high":9.79,"low":7.47,"close":8.3,"volume":2397832,"count":30381,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGEM"},"trade":{"ms_of_day":55500513,"sequence":41914188,"size":1,"condition":115,"price":8.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"quote":{"ms_of_day":55486070,"bid_size":60,"bid_exchange":29,"bid":102.99,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":103.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"ohlc":{"ms_of_day":55500506,"open":96.4,"high":106.0,"low":91.22,"close":103.01,"volume":8625919,"count":160554,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"trade":{"ms_of_day":55500506,"sequence":41914179,"size":1,"condition":115,"price":103.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"quote":{"ms_of_day":55500504,"bid_size":315,"bid_exchange":29,"bid":59.92,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":59.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"ohlc":{"ms_of_day":55500504,"open":60.29,"high":61.28,"low":58.76,"close":59.93,"volume":534939,"count":12604,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"trade":{"ms_of_day":55500504,"sequence":41914171,"size":100,"condition":0,"price":59.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55497561,"bid_size":301,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500511,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64155078,"count":984508,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500511,"sequence":41914184,"size":100,"condition":0,"price":168.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"quote":{"ms_of_day":55500504,"bid_size":315,"bid_exchange":29,"bid":59.92,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":59.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"ohlc":{"ms_of_day":55500504,"open":60.29,"high":61.28,"low":58.76,"close":59.93,"volume":534953,"count":12605,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"trade":{"ms_of_day":55500504,"sequence":41914172,"size":14,"condition":115,"price":59.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOT"},"quote":{"ms_of_day":55498564,"bid_size":5290,"bid_exchange":29,"bid":51.03,"bid_condition":0,"ask_size":7756,"ask_exchange":29,"ask":51.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOT"},"ohlc":{"ms_of_day":55500512,"open":50.9299,"high":51.04,"low":50.84,"close":51.035,"volume":4549977,"count":11371,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOT"},"trade":{"ms_of_day":55500512,"sequence":41914185,"size":138,"condition":0,"price":51.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITE"},"quote":{"ms_of_day":55479689,"bid_size":304,"bid_exchange":29,"bid":126.34,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":126.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITE"},"ohlc":{"ms_of_day":55500508,"open":122.56,"high":128.34,"low":120.41,"close":126.34,"volume":943977,"count":30387,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITE"},"trade":{"ms_of_day":55500508,"sequence":41914181,"size":57,"condition":115,"price":126.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55500118,"bid_size":404,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":86.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55500509,"open":95.48,"high":97.69,"low":84.56,"close":86.05,"volume":53470277,"count":554647,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55500509,"sequence":41914182,"size":50,"condition":115,"price":86.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPT"},"quote":{"ms_of_day":55478220,"bid_size":366,"bid_exchange":29,"bid":23.73,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":23.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPT"},"ohlc":{"ms_of_day":55500510,"open":26.05,"high":27.8,"low":22.78,"close":23.74,"volume":5156631,"count":57801,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPT"},"trade":{"ms_of_day":55500510,"sequence":41914183,"size":40,"condition":115,"price":23.7477,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITB"},"quote":{"ms_of_day":55500342,"bid_size":400,"bid_exchange":29,"bid":47.54,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":47.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITB"},"ohlc":{"ms_of_day":55500512,"open":50.11,"high":50.98,"low":45.25,"close":47.54,"volume":2739287,"count":22987,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITB"},"trade":{"ms_of_day":55500512,"sequence":41914186,"size":154,"condition":0,"price":47.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDD"},"quote":{"ms_of_day":55492338,"bid_size":2600,"bid_exchange":29,"bid":26.22,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":26.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDD"},"ohlc":{"ms_of_day":55500514,"open":26.3276,"high":26.76,"low":25.94,"close":26.22,"volume":517964,"count":1263,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDD"},"trade":{"ms_of_day":55500514,"sequence":41914190,"size":1,"condition":115,"price":26.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDD"},"quote":{"ms_of_day":55492338,"bid_size":2600,"bid_exchange":29,"bid":26.22,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":26.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDD"},"ohlc":{"ms_of_day":55500515,"open":26.3276,"high":26.76,"low":25.94,"close":26.22,"volume":517966,"count":1264,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDD"},"trade":{"ms_of_day":55500515,"sequence":41914191,"size":2,"condition":115,"price":26.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"quote":{"ms_of_day":55496646,"bid_size":3431,"bid_exchange":29,"bid":6.35,"bid_condition":0,"ask_size":2212,"ask_exchange":29,"ask":6.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"ohlc":{"ms_of_day":55500516,"open":6.87,"high":6.98,"low":6.25,"close":6.35,"volume":29342927,"count":79779,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"trade":{"ms_of_day":55500516,"sequence":41914197,"size":2,"condition":115,"price":6.355,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55497561,"bid_size":301,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500512,"open":181.33,"high":206.33,"low":160.01,"close":168.94,"volume":64155103,"count":984509,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500512,"sequence":41914187,"size":25,"condition":115,"price":168.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"quote":{"ms_of_day":55499935,"bid_size":1688,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":736,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"ohlc":{"ms_of_day":55500515,"open":9.45,"high":10.52,"low":9.01,"close":10.395,"volume":6027079,"count":35429,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EC"},"trade":{"ms_of_day":55500515,"sequence":41914192,"size":82,"condition":115,"price":10.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNP"},"quote":{"ms_of_day":55483668,"bid_size":700,"bid_exchange":29,"bid":9.8,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":9.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNP"},"ohlc":{"ms_of_day":55500515,"open":9.54,"high":9.865,"low":9.3,"close":9.805,"volume":1944597,"count":4762,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNP"},"trade":{"ms_of_day":55500515,"sequence":41914194,"size":45,"condition":115,"price":9.805,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLDN"},"quote":{"ms_of_day":55489166,"bid_size":31,"bid_exchange":29,"bid":41.37,"bid_condition":0,"ask_size":161,"ask_exchange":29,"ask":41.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLDN"},"ohlc":{"ms_of_day":55500518,"open":40.38,"high":43.12,"low":39.77,"close":41.41,"volume":624023,"count":13942,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLDN"},"trade":{"ms_of_day":55500518,"sequence":41914203,"size":77,"condition":115,"price":41.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPS"},"quote":{"ms_of_day":55472100,"bid_size":30,"bid_exchange":29,"bid":450.07,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":450.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPS"},"ohlc":{"ms_of_day":55500513,"open":429.01,"high":458.99,"low":425.5,"close":450.32,"volume":2719560,"count":66779,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPS"},"trade":{"ms_of_day":55500513,"sequence":41914189,"size":17,"condition":115,"price":450.3205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNK"},"quote":{"ms_of_day":55493229,"bid_size":439,"bid_exchange":29,"bid":13.13,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":13.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNK"},"ohlc":{"ms_of_day":55500516,"open":14.15,"high":14.62,"low":13.08,"close":13.14,"volume":1358839,"count":17247,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNK"},"trade":{"ms_of_day":55500516,"sequence":41914200,"size":1,"condition":115,"price":13.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"quote":{"ms_of_day":55500515,"bid_size":33,"bid_exchange":29,"bid":76.92,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":76.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"ohlc":{"ms_of_day":55500515,"open":82.5,"high":83.55,"low":71.56,"close":76.93,"volume":27581726,"count":304642,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"trade":{"ms_of_day":55500515,"sequence":41914193,"size":3,"condition":115,"price":76.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPS"},"quote":{"ms_of_day":55472100,"bid_size":30,"bid_exchange":29,"bid":450.07,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":450.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPS"},"ohlc":{"ms_of_day":55500516,"open":429.01,"high":458.99,"low":425.5,"close":450.05,"volume":2719561,"count":66780,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPS"},"trade":{"ms_of_day":55500516,"sequence":41914195,"size":1,"condition":115,"price":450.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55469315,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55500522,"open":190.46,"high":190.99,"low":154.87,"close":170.36,"volume":15936959,"count":234046,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55500522,"sequence":41914206,"size":100,"condition":0,"price":170.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55500395,"bid_size":425,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55500516,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1830409,"count":23792,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55500516,"sequence":41914196,"size":1,"condition":115,"price":15.0884,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"quote":{"ms_of_day":55500516,"bid_size":33,"bid_exchange":29,"bid":76.92,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":76.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"ohlc":{"ms_of_day":55500516,"open":82.5,"high":83.55,"low":71.56,"close":76.93,"volume":27581730,"count":304643,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"trade":{"ms_of_day":55500516,"sequence":41914198,"size":4,"condition":115,"price":76.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"quote":{"ms_of_day":55462217,"bid_size":630,"bid_exchange":29,"bid":6.7,"bid_condition":0,"ask_size":1410,"ask_exchange":29,"ask":6.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"ohlc":{"ms_of_day":55500516,"open":10.21,"high":11.6,"low":6.64,"close":6.7,"volume":7260909,"count":64473,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"trade":{"ms_of_day":55500516,"sequence":41914199,"size":30,"condition":115,"price":6.7092,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUST"},"quote":{"ms_of_day":55448307,"bid_size":800,"bid_exchange":29,"bid":19.98,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUST"},"ohlc":{"ms_of_day":55500520,"open":20.49,"high":20.49,"low":19.97,"close":20.01,"volume":255926,"count":469,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUST"},"trade":{"ms_of_day":55500520,"sequence":41914205,"size":100,"condition":0,"price":20.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55500453,"bid_size":100,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55500516,"open":91.46,"high":97.73,"low":69.83,"close":74.08,"volume":40796478,"count":410390,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55500516,"sequence":41914201,"size":250,"condition":0,"price":74.0814,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55500453,"bid_size":100,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55500517,"open":91.46,"high":97.73,"low":69.83,"close":74.05,"volume":40796498,"count":410391,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55500517,"sequence":41914202,"size":20,"condition":96,"price":74.0595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"quote":{"ms_of_day":55498637,"bid_size":100,"bid_exchange":29,"bid":84.21,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":84.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"ohlc":{"ms_of_day":55500518,"open":87.92,"high":90.99,"low":78.0,"close":84.21,"volume":19487880,"count":266664,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"trade":{"ms_of_day":55500518,"sequence":41914204,"size":4,"condition":115,"price":84.2117,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55498176,"bid_size":23,"bid_exchange":29,"bid":90.06,"bid_condition":0,"ask_size":423,"ask_exchange":29,"ask":90.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55500522,"open":89.86,"high":92.33,"low":84.61,"close":90.06,"volume":18140749,"count":223182,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55500522,"sequence":41914207,"size":2,"condition":115,"price":90.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHP"},"quote":{"ms_of_day":55500420,"bid_size":100,"bid_exchange":29,"bid":93.83,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":93.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHP"},"ohlc":{"ms_of_day":55500523,"open":95.38,"high":99.82,"low":89.8,"close":93.91,"volume":2651427,"count":50464,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHP"},"trade":{"ms_of_day":55500523,"sequence":41914208,"size":1,"condition":115,"price":93.9183,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"quote":{"ms_of_day":55468806,"bid_size":293,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":637,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"ohlc":{"ms_of_day":55500527,"open":15.14,"high":15.16,"low":13.51,"close":14.233,"volume":6538795,"count":91025,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"trade":{"ms_of_day":55500527,"sequence":41914215,"size":100,"condition":4,"price":14.2333,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"quote":{"ms_of_day":55500492,"bid_size":100,"bid_exchange":29,"bid":9.4,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":9.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"ohlc":{"ms_of_day":55500524,"open":9.18,"high":9.44,"low":8.83,"close":9.405,"volume":762242,"count":13300,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"trade":{"ms_of_day":55500524,"sequence":41914209,"size":6,"condition":115,"price":9.405,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"quote":{"ms_of_day":55485056,"bid_size":669,"bid_exchange":29,"bid":18.35,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":18.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"ohlc":{"ms_of_day":55500528,"open":17.28,"high":18.45,"low":13.83,"close":18.38,"volume":1531488,"count":21329,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"trade":{"ms_of_day":55500528,"sequence":41914217,"size":81,"condition":115,"price":18.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAC"},"quote":{"ms_of_day":55487365,"bid_size":23,"bid_exchange":29,"bid":66.68,"bid_condition":0,"ask_size":318,"ask_exchange":29,"ask":66.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAC"},"ohlc":{"ms_of_day":55500525,"open":72.81,"high":73.28,"low":64.63,"close":66.72,"volume":1008134,"count":26162,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAC"},"trade":{"ms_of_day":55500525,"sequence":41914211,"size":5,"condition":115,"price":66.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55500460,"bid_size":88,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55500526,"open":190.79,"high":193.81,"low":171.17,"close":175.67,"volume":32916306,"count":444936,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55500526,"sequence":41914212,"size":3,"condition":115,"price":175.6762,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OUT"},"quote":{"ms_of_day":55478219,"bid_size":357,"bid_exchange":29,"bid":16.41,"bid_condition":0,"ask_size":559,"ask_exchange":29,"ask":16.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OUT"},"ohlc":{"ms_of_day":55500529,"open":20.8,"high":20.8,"low":15.545,"close":16.414,"volume":6735674,"count":78427,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OUT"},"trade":{"ms_of_day":55500529,"sequence":41914224,"size":2,"condition":115,"price":16.4142,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55500333,"bid_size":1260,"bid_exchange":29,"bid":47.66,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":47.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55500527,"open":45.2,"high":47.74,"low":42.58,"close":47.67,"volume":3895767,"count":13502,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55500527,"sequence":41914214,"size":100,"condition":0,"price":47.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFIX"},"quote":{"ms_of_day":55494478,"bid_size":7877,"bid_exchange":29,"bid":3.52,"bid_condition":0,"ask_size":3141,"ask_exchange":29,"ask":3.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFIX"},"ohlc":{"ms_of_day":55500527,"open":4.21,"high":4.52,"low":3.41,"close":3.52,"volume":9241449,"count":56786,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFIX"},"trade":{"ms_of_day":55500527,"sequence":41914213,"size":100,"condition":4,"price":3.5259,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55500460,"bid_size":88,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55500529,"open":190.79,"high":193.81,"low":171.17,"close":175.7,"volume":32916315,"count":444937,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55500529,"sequence":41914220,"size":9,"condition":115,"price":175.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"quote":{"ms_of_day":55500449,"bid_size":53,"bid_exchange":29,"bid":7.52,"bid_condition":0,"ask_size":490,"ask_exchange":29,"ask":7.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"ohlc":{"ms_of_day":55500524,"open":7.87,"high":8.74,"low":6.9,"close":7.52,"volume":2617797,"count":37887,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"trade":{"ms_of_day":55500524,"sequence":41914210,"size":90,"condition":115,"price":7.52,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55500528,"bid_size":10,"bid_exchange":29,"bid":168.83,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":168.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55500528,"open":173.06,"high":179.24,"low":164.0,"close":168.84,"volume":19973301,"count":306337,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55500528,"sequence":41914216,"size":91,"condition":115,"price":168.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55500529,"bid_size":13,"bid_exchange":29,"bid":168.83,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":168.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55500529,"open":173.06,"high":179.24,"low":164.0,"close":168.84,"volume":19973310,"count":306338,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55500529,"sequence":41914218,"size":9,"condition":115,"price":168.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55500529,"bid_size":13,"bid_exchange":29,"bid":168.83,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":168.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55500529,"open":173.06,"high":179.24,"low":164.0,"close":168.84,"volume":19973410,"count":306339,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55500529,"sequence":41914219,"size":100,"condition":95,"price":168.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JACK"},"quote":{"ms_of_day":55470049,"bid_size":262,"bid_exchange":29,"bid":28.82,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":28.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JACK"},"ohlc":{"ms_of_day":55500529,"open":34.61,"high":38.55,"low":28.02,"close":28.83,"volume":4616799,"count":72630,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JACK"},"trade":{"ms_of_day":55500529,"sequence":41914225,"size":10,"condition":115,"price":28.8331,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55500529,"bid_size":10,"bid_exchange":29,"bid":168.84,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":168.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55500529,"open":173.06,"high":179.24,"low":164.0,"close":168.84,"volume":19973415,"count":306340,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55500529,"sequence":41914221,"size":5,"condition":115,"price":168.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JACK"},"quote":{"ms_of_day":55470049,"bid_size":262,"bid_exchange":29,"bid":28.82,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":28.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JACK"},"ohlc":{"ms_of_day":55500530,"open":34.61,"high":38.55,"low":28.02,"close":28.83,"volume":4616819,"count":72631,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JACK"},"trade":{"ms_of_day":55500530,"sequence":41914228,"size":20,"condition":96,"price":28.8345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55500529,"bid_size":10,"bid_exchange":29,"bid":168.84,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":168.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55500529,"open":173.06,"high":179.24,"low":164.0,"close":168.84,"volume":19973416,"count":306341,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55500529,"sequence":41914226,"size":1,"condition":115,"price":168.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55500302,"bid_size":909,"bid_exchange":29,"bid":43.49,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":43.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55500530,"open":42.88,"high":48.0,"low":40.92,"close":43.47,"volume":33037613,"count":264714,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55500530,"sequence":41914230,"size":100,"condition":4,"price":43.4774,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"quote":{"ms_of_day":55495798,"bid_size":40,"bid_exchange":29,"bid":149.37,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":149.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"ohlc":{"ms_of_day":55500535,"open":169.75,"high":176.2,"low":139.44,"close":149.49,"volume":12392920,"count":155575,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"trade":{"ms_of_day":55500535,"sequence":41914235,"size":4,"condition":115,"price":149.4968,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"quote":{"ms_of_day":55488339,"bid_size":108,"bid_exchange":29,"bid":72.22,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":72.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"ohlc":{"ms_of_day":55500532,"open":78.24,"high":79.5,"low":59.22,"close":72.22,"volume":14632123,"count":169740,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"trade":{"ms_of_day":55500532,"sequence":41914231,"size":17,"condition":115,"price":72.2214,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"quote":{"ms_of_day":55495798,"bid_size":40,"bid_exchange":29,"bid":149.37,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":149.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"ohlc":{"ms_of_day":55500536,"open":169.75,"high":176.2,"low":139.44,"close":149.51,"volume":12392922,"count":155576,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"trade":{"ms_of_day":55500536,"sequence":41914237,"size":2,"condition":115,"price":149.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55500302,"bid_size":909,"bid_exchange":29,"bid":43.49,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":43.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55500538,"open":42.88,"high":48.0,"low":40.92,"close":43.5,"volume":33037639,"count":264715,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55500538,"sequence":41914239,"size":26,"condition":96,"price":43.5033,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55500479,"bid_size":540,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":675,"ask_exchange":29,"ask":106.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55500535,"open":102.16,"high":116.11,"low":92.11,"close":106.94,"volume":105015177,"count":865856,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55500535,"sequence":41914236,"size":13,"condition":115,"price":106.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55500436,"bid_size":200,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55500538,"open":396.67,"high":422.54,"low":362.97,"close":392.17,"volume":111082714,"count":1560156,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55500538,"sequence":41914240,"size":10,"condition":115,"price":392.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55500018,"bid_size":23890,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16652,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55500529,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393971093,"count":486814,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55500529,"sequence":41914222,"size":1,"condition":115,"price":9.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"quote":{"ms_of_day":55495425,"bid_size":22,"bid_exchange":29,"bid":47.76,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":47.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"ohlc":{"ms_of_day":55500529,"open":47.04,"high":48.65,"low":45.15,"close":47.78,"volume":674978,"count":13819,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"trade":{"ms_of_day":55500529,"sequence":41914223,"size":7,"condition":115,"price":47.7823,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAMT"},"quote":{"ms_of_day":55450676,"bid_size":105,"bid_exchange":29,"bid":63.51,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":63.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAMT"},"ohlc":{"ms_of_day":55500529,"open":74.99,"high":76.18,"low":62.58,"close":63.56,"volume":2045988,"count":38359,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAMT"},"trade":{"ms_of_day":55500529,"sequence":41914227,"size":1,"condition":115,"price":63.5668,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAMT"},"quote":{"ms_of_day":55450676,"bid_size":105,"bid_exchange":29,"bid":63.51,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":63.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAMT"},"ohlc":{"ms_of_day":55500530,"open":74.99,"high":76.18,"low":62.58,"close":63.61,"volume":2045989,"count":38360,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAMT"},"trade":{"ms_of_day":55500530,"sequence":41914229,"size":1,"condition":115,"price":63.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNTG"},"quote":{"ms_of_day":55494962,"bid_size":8,"bid_exchange":29,"bid":25.47,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":25.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNTG"},"ohlc":{"ms_of_day":55500532,"open":24.41,"high":25.49,"low":21.12,"close":25.47,"volume":1416056,"count":28194,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNTG"},"trade":{"ms_of_day":55500532,"sequence":41914232,"size":1,"condition":115,"price":25.4759,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXT"},"quote":{"ms_of_day":55499231,"bid_size":1169,"bid_exchange":29,"bid":1.77,"bid_condition":0,"ask_size":2194,"ask_exchange":29,"ask":1.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXT"},"ohlc":{"ms_of_day":55500539,"open":2.43,"high":2.46,"low":1.72,"close":1.77,"volume":4116832,"count":23929,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXT"},"trade":{"ms_of_day":55500539,"sequence":41914243,"size":3,"condition":115,"price":1.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUST"},"quote":{"ms_of_day":55500525,"bid_size":900,"bid_exchange":29,"bid":19.98,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUST"},"ohlc":{"ms_of_day":55500537,"open":20.49,"high":20.49,"low":19.97,"close":20.0,"volume":256026,"count":470,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUST"},"trade":{"ms_of_day":55500537,"sequence":41914238,"size":100,"condition":0,"price":20.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55500433,"bid_size":434,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":338,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55500534,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304617265,"count":2742048,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55500534,"sequence":41914233,"size":90,"condition":115,"price":163.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"quote":{"ms_of_day":55500155,"bid_size":25,"bid_exchange":29,"bid":370.38,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":370.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"ohlc":{"ms_of_day":55500541,"open":392.8,"high":404.7,"low":329.75,"close":370.5,"volume":13668077,"count":292780,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"trade":{"ms_of_day":55500541,"sequence":41914247,"size":1,"condition":115,"price":370.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CR"},"quote":{"ms_of_day":55472390,"bid_size":12,"bid_exchange":29,"bid":157.04,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":157.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CR"},"ohlc":{"ms_of_day":55500538,"open":158.04,"high":158.61,"low":149.72,"close":157.1,"volume":806446,"count":27332,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CR"},"trade":{"ms_of_day":55500538,"sequence":41914241,"size":3,"condition":115,"price":157.1068,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CR"},"quote":{"ms_of_day":55472390,"bid_size":12,"bid_exchange":29,"bid":157.04,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":157.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CR"},"ohlc":{"ms_of_day":55500540,"open":158.04,"high":158.61,"low":149.72,"close":157.06,"volume":806447,"count":27333,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CR"},"trade":{"ms_of_day":55500540,"sequence":41914246,"size":1,"condition":115,"price":157.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"quote":{"ms_of_day":55500117,"bid_size":48,"bid_exchange":29,"bid":40.59,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":40.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"ohlc":{"ms_of_day":55500534,"open":36.5,"high":41.69,"low":34.56,"close":40.62,"volume":4677362,"count":64620,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"trade":{"ms_of_day":55500534,"sequence":41914234,"size":163,"condition":0,"price":40.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55500015,"bid_size":255,"bid_exchange":29,"bid":105.13,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":105.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55500541,"open":106.89,"high":109.0,"low":101.97,"close":105.14,"volume":32614843,"count":215201,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55500541,"sequence":41914248,"size":2,"condition":115,"price":105.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"quote":{"ms_of_day":55496573,"bid_size":112,"bid_exchange":29,"bid":381.91,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":382.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"ohlc":{"ms_of_day":55500544,"open":366.38,"high":388.38,"low":358.0,"close":382.05,"volume":1601730,"count":37116,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"trade":{"ms_of_day":55500544,"sequence":41914252,"size":15,"condition":115,"price":382.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"quote":{"ms_of_day":55500542,"bid_size":101,"bid_exchange":29,"bid":36.12,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":36.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"ohlc":{"ms_of_day":55500542,"open":31.79,"high":36.42,"low":31.79,"close":36.13,"volume":7558623,"count":92045,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AU"},"trade":{"ms_of_day":55500542,"sequence":41914250,"size":1,"condition":115,"price":36.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"quote":{"ms_of_day":55498637,"bid_size":100,"bid_exchange":29,"bid":84.21,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":84.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"ohlc":{"ms_of_day":55500544,"open":87.92,"high":90.99,"low":78.0,"close":84.02,"volume":19487890,"count":266665,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"trade":{"ms_of_day":55500544,"sequence":41914253,"size":10,"condition":115,"price":84.0247,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55500015,"bid_size":255,"bid_exchange":29,"bid":105.13,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":105.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55500543,"open":106.89,"high":109.0,"low":101.97,"close":105.14,"volume":32614845,"count":215202,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55500543,"sequence":41914251,"size":2,"condition":115,"price":105.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYA"},"quote":{"ms_of_day":55474263,"bid_size":12420,"bid_exchange":29,"bid":13.33,"bid_condition":0,"ask_size":17952,"ask_exchange":29,"ask":13.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYA"},"ohlc":{"ms_of_day":55500545,"open":13.5,"high":13.5,"low":13.19,"close":13.34,"volume":14637191,"count":28585,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYA"},"trade":{"ms_of_day":55500545,"sequence":41914257,"size":1,"condition":115,"price":13.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"quote":{"ms_of_day":55500346,"bid_size":38,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":225.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"ohlc":{"ms_of_day":55500545,"open":285.5,"high":289.75,"low":208.0,"close":224.92,"volume":11651651,"count":163719,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"trade":{"ms_of_day":55500545,"sequence":41914256,"size":1,"condition":115,"price":224.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55454271,"bid_size":62,"bid_exchange":29,"bid":14.66,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":14.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55500538,"open":16.57,"high":16.73,"low":12.96,"close":14.66,"volume":16329433,"count":131158,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55500538,"sequence":41914242,"size":25,"condition":115,"price":14.6624,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55500241,"bid_size":135,"bid_exchange":29,"bid":99.08,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":99.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55500539,"open":92.62,"high":103.66,"low":89.78,"close":99.1,"volume":9851968,"count":144670,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55500539,"sequence":41914244,"size":9,"condition":115,"price":99.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCO"},"quote":{"ms_of_day":55499299,"bid_size":250,"bid_exchange":29,"bid":23.91,"bid_condition":0,"ask_size":2100,"ask_exchange":29,"ask":23.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCO"},"ohlc":{"ms_of_day":55500539,"open":24.49,"high":24.49,"low":23.39,"close":23.926,"volume":37920,"count":104,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCO"},"trade":{"ms_of_day":55500539,"sequence":41914245,"size":43,"condition":115,"price":23.926,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"quote":{"ms_of_day":55495122,"bid_size":100,"bid_exchange":29,"bid":85.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":85.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"ohlc":{"ms_of_day":55500541,"open":86.83,"high":87.48,"low":81.98,"close":85.75,"volume":1959872,"count":30413,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"trade":{"ms_of_day":55500541,"sequence":41914249,"size":4,"condition":115,"price":85.7524,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"quote":{"ms_of_day":55496656,"bid_size":5,"bid_exchange":29,"bid":83.18,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":83.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"ohlc":{"ms_of_day":55500544,"open":75.9,"high":85.05,"low":72.01,"close":83.18,"volume":1343023,"count":30526,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"trade":{"ms_of_day":55500544,"sequence":41914254,"size":18,"condition":115,"price":83.1878,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDS"},"quote":{"ms_of_day":55484848,"bid_size":5,"bid_exchange":29,"bid":449.83,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":450.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDS"},"ohlc":{"ms_of_day":55500545,"open":447.15,"high":454.6,"low":423.18,"close":450.13,"volume":511806,"count":24594,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDS"},"trade":{"ms_of_day":55500545,"sequence":41914255,"size":1,"condition":115,"price":450.1344,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDW"},"quote":{"ms_of_day":55486738,"bid_size":6,"bid_exchange":29,"bid":164.44,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":164.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDW"},"ohlc":{"ms_of_day":55500547,"open":168.31,"high":176.27,"low":161.13,"close":164.53,"volume":1484996,"count":28574,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDW"},"trade":{"ms_of_day":55500547,"sequence":41914259,"size":2,"condition":115,"price":164.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500542,"bid_size":120,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55500548,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947824560,"count":10741989,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55500548,"sequence":41914275,"size":24,"condition":115,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55498657,"bid_size":1155,"bid_exchange":29,"bid":9.66,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":9.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55500547,"open":8.99,"high":10.0,"low":8.23,"close":9.665,"volume":8352874,"count":64814,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55500547,"sequence":41914267,"size":1,"condition":115,"price":9.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGK"},"quote":{"ms_of_day":55500212,"bid_size":4500,"bid_exchange":29,"bid":71.41,"bid_condition":0,"ask_size":2701,"ask_exchange":29,"ask":71.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGK"},"ohlc":{"ms_of_day":55500546,"open":70.56,"high":73.78,"low":70.2,"close":71.41,"volume":10979875,"count":55171,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGK"},"trade":{"ms_of_day":55500546,"sequence":41914258,"size":163,"condition":0,"price":71.4152,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55498657,"bid_size":1155,"bid_exchange":29,"bid":9.66,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":9.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55500547,"open":8.99,"high":10.0,"low":8.23,"close":9.665,"volume":8352875,"count":64815,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55500547,"sequence":41914268,"size":1,"condition":115,"price":9.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTI"},"quote":{"ms_of_day":55496960,"bid_size":285,"bid_exchange":29,"bid":3.75,"bid_condition":0,"ask_size":1652,"ask_exchange":29,"ask":3.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTI"},"ohlc":{"ms_of_day":55500550,"open":3.85,"high":3.9,"low":3.15,"close":3.761,"volume":1882592,"count":13845,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTI"},"trade":{"ms_of_day":55500550,"sequence":41914281,"size":100,"condition":4,"price":3.7611,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55500546,"bid_size":88,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":202.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55500547,"open":201.99,"high":228.656,"low":186.584,"close":202.622,"volume":129842175,"count":1577412,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55500547,"sequence":41914260,"size":2,"condition":115,"price":202.6228,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNTG"},"quote":{"ms_of_day":55494962,"bid_size":8,"bid_exchange":29,"bid":25.47,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":25.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNTG"},"ohlc":{"ms_of_day":55500552,"open":24.41,"high":25.49,"low":21.12,"close":25.47,"volume":1416061,"count":28195,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNTG"},"trade":{"ms_of_day":55500552,"sequence":41914283,"size":5,"condition":115,"price":25.4742,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55500346,"bid_size":126,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":65.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55500547,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96552656,"count":849503,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55500547,"sequence":41914261,"size":100,"condition":95,"price":65.29,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500547,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":207.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55500547,"open":202.0,"high":208.55,"low":189.37,"close":207.21,"volume":6560486,"count":101789,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55500547,"sequence":41914262,"size":4,"condition":115,"price":207.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500547,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":207.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55500547,"open":202.0,"high":208.55,"low":189.37,"close":207.21,"volume":6560496,"count":101790,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55500547,"sequence":41914263,"size":10,"condition":115,"price":207.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500547,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":207.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55500547,"open":202.0,"high":208.55,"low":189.37,"close":207.21,"volume":6560520,"count":101791,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55500547,"sequence":41914264,"size":24,"condition":115,"price":207.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500547,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":207.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55500547,"open":202.0,"high":208.55,"low":189.37,"close":207.21,"volume":6560558,"count":101792,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55500547,"sequence":41914265,"size":38,"condition":115,"price":207.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500547,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":207.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55500548,"open":202.0,"high":208.55,"low":189.37,"close":207.21,"volume":6560562,"count":101793,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55500548,"sequence":41914272,"size":4,"condition":115,"price":207.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500547,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":207.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55500548,"open":202.0,"high":208.55,"low":189.37,"close":207.21,"volume":6560585,"count":101794,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55500548,"sequence":41914273,"size":23,"condition":96,"price":207.2129,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500547,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":207.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55500548,"open":202.0,"high":208.55,"low":189.37,"close":207.21,"volume":6560608,"count":101795,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55500548,"sequence":41914274,"size":23,"condition":96,"price":207.2129,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500547,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":207.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55500548,"open":202.0,"high":208.55,"low":189.37,"close":207.21,"volume":6560609,"count":101796,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55500548,"sequence":41914276,"size":1,"condition":115,"price":207.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55500057,"bid_size":316,"bid_exchange":29,"bid":41.7,"bid_condition":0,"ask_size":1022,"ask_exchange":29,"ask":41.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55500548,"open":46.13,"high":47.2,"low":40.11,"close":41.7,"volume":13434082,"count":144428,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55500548,"sequence":41914277,"size":300,"condition":0,"price":41.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMP"},"quote":{"ms_of_day":55496419,"bid_size":100,"bid_exchange":29,"bid":64.72,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":65.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMP"},"ohlc":{"ms_of_day":55500549,"open":69.39,"high":69.83,"low":61.82,"close":64.95,"volume":137384,"count":7289,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMP"},"trade":{"ms_of_day":55500549,"sequence":41914279,"size":26,"condition":115,"price":64.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55500510,"bid_size":22800,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":17661,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55500547,"open":17.9,"high":20.52,"low":16.51,"close":18.07,"volume":171887495,"count":486933,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55500547,"sequence":41914266,"size":6,"condition":115,"price":18.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55500347,"bid_size":165,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55500547,"open":53.0,"high":65.07,"low":46.56,"close":48.98,"volume":9592563,"count":136774,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55500547,"sequence":41914269,"size":21,"condition":115,"price":48.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55500547,"bid_size":1658,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3692,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55500548,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42978867,"count":278776,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55500548,"sequence":41914270,"size":63,"condition":115,"price":21.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55500547,"bid_size":1658,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3692,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55500548,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42978930,"count":278777,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55500548,"sequence":41914271,"size":63,"condition":115,"price":21.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"quote":{"ms_of_day":55500346,"bid_size":110,"bid_exchange":29,"bid":111.57,"bid_condition":0,"ask_size":283,"ask_exchange":29,"ask":111.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"ohlc":{"ms_of_day":55500548,"open":123.86,"high":125.0,"low":108.48,"close":111.57,"volume":9185815,"count":144824,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"trade":{"ms_of_day":55500548,"sequence":41914278,"size":6,"condition":115,"price":111.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXS"},"quote":{"ms_of_day":55500549,"bid_size":23565,"bid_exchange":29,"bid":6.73,"bid_condition":0,"ask_size":27702,"ask_exchange":29,"ask":6.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXS"},"ohlc":{"ms_of_day":55500550,"open":6.61,"high":7.66,"low":6.51,"close":6.73,"volume":401186242,"count":215564,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXS"},"trade":{"ms_of_day":55500550,"sequence":41914280,"size":1986,"condition":0,"price":6.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXS"},"quote":{"ms_of_day":55500549,"bid_size":23565,"bid_exchange":29,"bid":6.73,"bid_condition":0,"ask_size":27702,"ask_exchange":29,"ask":6.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXS"},"ohlc":{"ms_of_day":55500550,"open":6.61,"high":7.66,"low":6.51,"close":6.73,"volume":401187256,"count":215565,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXS"},"trade":{"ms_of_day":55500550,"sequence":41914282,"size":1014,"condition":0,"price":6.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55500553,"bid_size":84,"bid_exchange":29,"bid":36.1,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55500554,"open":38.4,"high":38.84,"low":35.36,"close":36.11,"volume":6150141,"count":68324,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55500554,"sequence":41914287,"size":50,"condition":115,"price":36.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"quote":{"ms_of_day":55500490,"bid_size":202,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"ohlc":{"ms_of_day":55500557,"open":23.99,"high":24.4,"low":20.01,"close":21.79,"volume":1517264,"count":26150,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"trade":{"ms_of_day":55500557,"sequence":41914291,"size":1,"condition":115,"price":21.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55500558,"bid_size":2869,"bid_exchange":29,"bid":3.15,"bid_condition":0,"ask_size":24286,"ask_exchange":29,"ask":3.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55500558,"open":3.18,"high":3.18,"low":2.97,"close":3.15,"volume":14332685,"count":45129,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55500558,"sequence":41914297,"size":203,"condition":95,"price":3.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"quote":{"ms_of_day":55500490,"bid_size":202,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"ohlc":{"ms_of_day":55500558,"open":23.99,"high":24.4,"low":20.01,"close":21.79,"volume":1517265,"count":26151,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"trade":{"ms_of_day":55500558,"sequence":41914298,"size":1,"condition":115,"price":21.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55500558,"bid_size":2533,"bid_exchange":29,"bid":3.15,"bid_condition":0,"ask_size":27089,"ask_exchange":29,"ask":3.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55500558,"open":3.18,"high":3.18,"low":2.97,"close":3.15,"volume":14332688,"count":45130,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55500558,"sequence":41914299,"size":3,"condition":115,"price":3.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"quote":{"ms_of_day":55478219,"bid_size":50,"bid_exchange":29,"bid":62.38,"bid_condition":0,"ask_size":76,"ask_exchange":29,"ask":62.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"ohlc":{"ms_of_day":55500558,"open":61.63,"high":68.99,"low":60.78,"close":62.413,"volume":1131367,"count":31340,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"trade":{"ms_of_day":55500558,"sequence":41914300,"size":2,"condition":115,"price":62.4139,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"quote":{"ms_of_day":55500490,"bid_size":202,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"ohlc":{"ms_of_day":55500559,"open":23.99,"high":24.4,"low":20.01,"close":21.79,"volume":1517267,"count":26152,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"trade":{"ms_of_day":55500559,"sequence":41914302,"size":2,"condition":115,"price":21.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55500559,"bid_size":2533,"bid_exchange":29,"bid":3.15,"bid_condition":0,"ask_size":32889,"ask_exchange":29,"ask":3.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55500559,"open":3.18,"high":3.18,"low":2.97,"close":3.15,"volume":14332709,"count":45131,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55500559,"sequence":41914303,"size":21,"condition":96,"price":3.1512,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55500560,"bid_size":2693,"bid_exchange":29,"bid":3.15,"bid_condition":0,"ask_size":32889,"ask_exchange":29,"ask":3.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55500560,"open":3.18,"high":3.18,"low":2.97,"close":3.15,"volume":14332730,"count":45132,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55500560,"sequence":41914305,"size":21,"condition":96,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55500560,"bid_size":2291,"bid_exchange":29,"bid":3.15,"bid_condition":0,"ask_size":33689,"ask_exchange":29,"ask":3.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55500560,"open":3.18,"high":3.18,"low":2.97,"close":3.15,"volume":14332766,"count":45133,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55500560,"sequence":41914306,"size":36,"condition":96,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55500560,"bid_size":2291,"bid_exchange":29,"bid":3.15,"bid_condition":0,"ask_size":35489,"ask_exchange":29,"ask":3.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55500560,"open":3.18,"high":3.18,"low":2.97,"close":3.15,"volume":14333168,"count":45134,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55500560,"sequence":41914307,"size":402,"condition":95,"price":3.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55500560,"bid_size":19676,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":53027,"ask_exchange":29,"ask":3.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55500560,"open":3.18,"high":3.18,"low":2.97,"close":3.15,"volume":14333469,"count":45135,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55500560,"sequence":41914308,"size":301,"condition":0,"price":3.15,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55500560,"bid_size":19676,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":5297,"ask_exchange":29,"ask":3.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55500560,"open":3.18,"high":3.18,"low":2.97,"close":3.15,"volume":14334467,"count":45136,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55500560,"sequence":41914309,"size":998,"condition":0,"price":3.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55500560,"bid_size":19676,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":5297,"ask_exchange":29,"ask":3.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55500560,"open":3.18,"high":3.18,"low":2.97,"close":3.15,"volume":14334768,"count":45137,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55500560,"sequence":41914310,"size":301,"condition":0,"price":3.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55500345,"bid_size":42,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55500554,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46529183,"count":698655,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55500554,"sequence":41914288,"size":1,"condition":115,"price":146.3218,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55500560,"bid_size":19676,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":5297,"ask_exchange":29,"ask":3.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55500560,"open":3.18,"high":3.18,"low":2.97,"close":3.15,"volume":14334800,"count":45138,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55500560,"sequence":41914311,"size":32,"condition":115,"price":3.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55500560,"bid_size":19676,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":5297,"ask_exchange":29,"ask":3.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55500560,"open":3.18,"high":3.18,"low":2.97,"close":3.15,"volume":14335000,"count":45139,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55500560,"sequence":41914312,"size":200,"condition":0,"price":3.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55500560,"bid_size":18500,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":7200,"ask_exchange":29,"ask":3.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55500560,"open":3.18,"high":3.18,"low":2.97,"close":3.15,"volume":14335100,"count":45140,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55500560,"sequence":41914313,"size":100,"condition":0,"price":3.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"quote":{"ms_of_day":55500553,"bid_size":393,"bid_exchange":29,"bid":7.84,"bid_condition":0,"ask_size":287,"ask_exchange":29,"ask":7.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"ohlc":{"ms_of_day":55500553,"open":9.95,"high":10.1,"low":7.75,"close":7.84,"volume":13154909,"count":71670,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"trade":{"ms_of_day":55500553,"sequence":41914284,"size":4,"condition":115,"price":7.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNX"},"quote":{"ms_of_day":55495774,"bid_size":417,"bid_exchange":29,"bid":34.75,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":34.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNX"},"ohlc":{"ms_of_day":55500556,"open":35.03,"high":36.58,"low":32.55,"close":34.78,"volume":9531590,"count":76557,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNX"},"trade":{"ms_of_day":55500556,"sequence":41914290,"size":1,"condition":115,"price":34.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55500560,"bid_size":18500,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":7200,"ask_exchange":29,"ask":3.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55500560,"open":3.18,"high":3.18,"low":2.97,"close":3.15,"volume":14335200,"count":45141,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55500560,"sequence":41914314,"size":100,"condition":0,"price":3.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADV"},"quote":{"ms_of_day":55453879,"bid_size":1864,"bid_exchange":29,"bid":1.61,"bid_condition":0,"ask_size":2740,"ask_exchange":29,"ask":1.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADV"},"ohlc":{"ms_of_day":55500557,"open":2.62,"high":2.62,"low":1.51,"close":1.61,"volume":3852496,"count":19506,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADV"},"trade":{"ms_of_day":55500557,"sequence":41914292,"size":65,"condition":115,"price":1.615,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55500560,"bid_size":18500,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":7200,"ask_exchange":29,"ask":3.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55500560,"open":3.18,"high":3.18,"low":2.97,"close":3.15,"volume":14335300,"count":45142,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55500560,"sequence":41914315,"size":100,"condition":0,"price":3.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"quote":{"ms_of_day":55500553,"bid_size":393,"bid_exchange":29,"bid":7.84,"bid_condition":0,"ask_size":287,"ask_exchange":29,"ask":7.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"ohlc":{"ms_of_day":55500553,"open":9.95,"high":10.1,"low":7.75,"close":7.84,"volume":13154965,"count":71671,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMX"},"trade":{"ms_of_day":55500553,"sequence":41914285,"size":56,"condition":115,"price":7.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADV"},"quote":{"ms_of_day":55453879,"bid_size":1864,"bid_exchange":29,"bid":1.61,"bid_condition":0,"ask_size":2740,"ask_exchange":29,"ask":1.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADV"},"ohlc":{"ms_of_day":55500557,"open":2.62,"high":2.62,"low":1.51,"close":1.61,"volume":3852531,"count":19507,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADV"},"trade":{"ms_of_day":55500557,"sequence":41914293,"size":35,"condition":115,"price":1.615,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55500560,"bid_size":18500,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":7200,"ask_exchange":29,"ask":3.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55500560,"open":3.18,"high":3.18,"low":2.97,"close":3.15,"volume":14335400,"count":45143,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55500560,"sequence":41914316,"size":100,"condition":0,"price":3.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADV"},"quote":{"ms_of_day":55453879,"bid_size":1864,"bid_exchange":29,"bid":1.61,"bid_condition":0,"ask_size":2740,"ask_exchange":29,"ask":1.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADV"},"ohlc":{"ms_of_day":55500557,"open":2.62,"high":2.62,"low":1.51,"close":1.61,"volume":3852576,"count":19508,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADV"},"trade":{"ms_of_day":55500557,"sequence":41914294,"size":45,"condition":115,"price":1.615,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55500560,"bid_size":18500,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":7200,"ask_exchange":29,"ask":3.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55500560,"open":3.18,"high":3.18,"low":2.97,"close":3.15,"volume":14335600,"count":45144,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55500560,"sequence":41914317,"size":200,"condition":0,"price":3.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55500141,"bid_size":291,"bid_exchange":29,"bid":29.58,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55500553,"open":29.76,"high":31.05,"low":25.01,"close":29.58,"volume":9112371,"count":91212,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55500553,"sequence":41914286,"size":100,"condition":0,"price":29.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55500560,"bid_size":18500,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":7200,"ask_exchange":29,"ask":3.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55500560,"open":3.18,"high":3.18,"low":2.97,"close":3.15,"volume":14335660,"count":45145,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55500560,"sequence":41914318,"size":60,"condition":115,"price":3.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOVA"},"quote":{"ms_of_day":55500523,"bid_size":8122,"bid_exchange":29,"bid":3.63,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":3.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOVA"},"ohlc":{"ms_of_day":55500558,"open":4.0,"high":4.18,"low":3.33,"close":3.64,"volume":61751911,"count":171938,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOVA"},"trade":{"ms_of_day":55500558,"sequence":41914296,"size":100,"condition":0,"price":3.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55500560,"bid_size":18500,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":7200,"ask_exchange":29,"ask":3.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55500560,"open":3.18,"high":3.18,"low":2.97,"close":3.15,"volume":14335733,"count":45146,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55500560,"sequence":41914319,"size":73,"condition":115,"price":3.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55500465,"bid_size":102,"bid_exchange":29,"bid":75.3,"bid_condition":0,"ask_size":893,"ask_exchange":29,"ask":75.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55500554,"open":75.91,"high":86.09,"low":72.69,"close":75.3,"volume":83289036,"count":672261,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55500554,"sequence":41914289,"size":24,"condition":115,"price":75.3019,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55500465,"bid_size":5692,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55500559,"open":26.71,"high":27.24,"low":24.83,"close":24.98,"volume":241426719,"count":411965,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55500559,"sequence":41914301,"size":18,"condition":115,"price":24.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500556,"bid_size":220,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55500558,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947824584,"count":10741990,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55500558,"sequence":41914295,"size":24,"condition":115,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500556,"bid_size":220,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55500560,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947824673,"count":10741991,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55500560,"sequence":41914304,"size":89,"condition":115,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55500049,"bid_size":44,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55500561,"open":260.12,"high":275.8,"low":210.91,"close":250.02,"volume":56637920,"count":852804,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55500561,"sequence":41914321,"size":4,"condition":115,"price":250.028,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVCO"},"quote":{"ms_of_day":55500252,"bid_size":1,"bid_exchange":29,"bid":532.51,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":533.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVCO"},"ohlc":{"ms_of_day":55500568,"open":526.73,"high":541.0,"low":496.9,"close":531.94,"volume":297120,"count":21455,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVCO"},"trade":{"ms_of_day":55500568,"sequence":41914335,"size":14,"condition":115,"price":531.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"quote":{"ms_of_day":55500552,"bid_size":125,"bid_exchange":29,"bid":102.74,"bid_condition":0,"ask_size":469,"ask_exchange":29,"ask":102.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"ohlc":{"ms_of_day":55500564,"open":92.43,"high":104.87,"low":87.92,"close":102.75,"volume":16910732,"count":239555,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"trade":{"ms_of_day":55500564,"sequence":41914330,"size":100,"condition":0,"price":102.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"quote":{"ms_of_day":55500155,"bid_size":25,"bid_exchange":29,"bid":370.38,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":370.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"ohlc":{"ms_of_day":55500568,"open":392.8,"high":404.7,"low":329.75,"close":370.49,"volume":13668085,"count":292781,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"trade":{"ms_of_day":55500568,"sequence":41914338,"size":8,"condition":115,"price":370.492,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADEA"},"quote":{"ms_of_day":55494361,"bid_size":635,"bid_exchange":29,"bid":14.05,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":14.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADEA"},"ohlc":{"ms_of_day":55500565,"open":14.88,"high":15.61,"low":13.04,"close":14.06,"volume":2344218,"count":27628,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADEA"},"trade":{"ms_of_day":55500565,"sequence":41914331,"size":40,"condition":115,"price":14.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWR"},"quote":{"ms_of_day":54947763,"bid_size":500,"bid_exchange":29,"bid":0.552,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":0.5658,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWR"},"ohlc":{"ms_of_day":55500563,"open":0.66,"high":0.73,"low":0.5501,"close":0.5561,"volume":1421321,"count":1760,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWR"},"trade":{"ms_of_day":55500563,"sequence":41914329,"size":100,"condition":0,"price":0.5561,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"quote":{"ms_of_day":55500348,"bid_size":27,"bid_exchange":29,"bid":188.35,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":188.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"ohlc":{"ms_of_day":55500566,"open":185.01,"high":190.72,"low":182.41,"close":188.38,"volume":2513307,"count":21918,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"trade":{"ms_of_day":55500566,"sequence":41914332,"size":100,"condition":0,"price":188.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OC"},"quote":{"ms_of_day":55494362,"bid_size":3,"bid_exchange":29,"bid":148.04,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":148.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OC"},"ohlc":{"ms_of_day":55500569,"open":155.42,"high":161.74,"low":137.83,"close":148.097,"volume":2897487,"count":67797,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OC"},"trade":{"ms_of_day":55500569,"sequence":41914342,"size":9,"condition":115,"price":148.0979,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500476,"bid_size":300,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":173.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500568,"open":191.3,"high":238.78,"low":170.46,"close":173.44,"volume":175720828,"count":1515000,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500568,"sequence":41914336,"size":1,"condition":115,"price":173.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55500561,"bid_size":18301,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":45016,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55500561,"open":3.18,"high":3.18,"low":2.97,"close":3.15,"volume":14336356,"count":45147,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55500561,"sequence":41914320,"size":623,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55500561,"bid_size":18301,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":42116,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55500561,"open":3.18,"high":3.18,"low":2.97,"close":3.15,"volume":14336376,"count":45148,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55500561,"sequence":41914322,"size":20,"condition":96,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55500561,"bid_size":18301,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":42116,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55500561,"open":3.18,"high":3.18,"low":2.97,"close":3.15,"volume":14336396,"count":45149,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55500561,"sequence":41914323,"size":20,"condition":96,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55500018,"bid_size":23890,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16652,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55500567,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393971671,"count":486815,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55500567,"sequence":41914333,"size":578,"condition":0,"price":9.974,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55500561,"bid_size":18301,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":43516,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55500561,"open":3.18,"high":3.18,"low":2.97,"close":3.15,"volume":14336449,"count":45150,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55500561,"sequence":41914324,"size":53,"condition":96,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55500561,"bid_size":18301,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":43516,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55500562,"open":3.18,"high":3.18,"low":2.97,"close":3.15,"volume":14336474,"count":45151,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55500562,"sequence":41914325,"size":25,"condition":96,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"quote":{"ms_of_day":55500077,"bid_size":45849,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":37778,"ask_exchange":29,"ask":2.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"ohlc":{"ms_of_day":55500568,"open":3.69,"high":3.94,"low":2.8,"close":2.97,"volume":160762114,"count":181309,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"trade":{"ms_of_day":55500568,"sequence":41914337,"size":59,"condition":115,"price":2.973,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55500561,"bid_size":18301,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":43516,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55500562,"open":3.18,"high":3.18,"low":2.97,"close":3.15,"volume":14336496,"count":45152,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55500562,"sequence":41914326,"size":22,"condition":96,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENX"},"quote":{"ms_of_day":55482976,"bid_size":108,"bid_exchange":29,"bid":19.33,"bid_condition":0,"ask_size":425,"ask_exchange":29,"ask":19.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENX"},"ohlc":{"ms_of_day":55500569,"open":18.02,"high":20.83,"low":16.35,"close":19.31,"volume":3981987,"count":40933,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENX"},"trade":{"ms_of_day":55500569,"sequence":41914340,"size":20,"condition":96,"price":19.3164,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55500562,"bid_size":27301,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":43516,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55500562,"open":3.18,"high":3.18,"low":2.97,"close":3.15,"volume":14336518,"count":45153,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55500562,"sequence":41914327,"size":22,"condition":96,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"quote":{"ms_of_day":55500562,"bid_size":419,"bid_exchange":29,"bid":54.54,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":54.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"ohlc":{"ms_of_day":55500562,"open":54.54,"high":57.13,"low":51.11,"close":54.55,"volume":22708603,"count":168846,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"trade":{"ms_of_day":55500562,"sequence":41914328,"size":2,"condition":115,"price":54.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STGW"},"quote":{"ms_of_day":55486355,"bid_size":2153,"bid_exchange":29,"bid":6.04,"bid_condition":0,"ask_size":2149,"ask_exchange":29,"ask":6.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STGW"},"ohlc":{"ms_of_day":55500567,"open":6.51,"high":6.61,"low":5.66,"close":6.04,"volume":4031452,"count":24228,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STGW"},"trade":{"ms_of_day":55500567,"sequence":41914334,"size":4,"condition":115,"price":6.041,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55500108,"bid_size":6,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55500568,"open":362.77,"high":366.89,"low":315.92,"close":350.09,"volume":24425669,"count":519069,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55500568,"sequence":41914339,"size":100,"condition":0,"price":350.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55499748,"bid_size":141,"bid_exchange":29,"bid":4.1,"bid_condition":0,"ask_size":1219,"ask_exchange":29,"ask":4.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55500569,"open":0.6689,"high":6.66,"low":0.65,"close":4.1162,"volume":28281101,"count":105391,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55500569,"sequence":41914341,"size":1500,"condition":0,"price":4.1162,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55500345,"bid_size":42,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55500576,"open":162.19,"high":169.59,"low":137.51,"close":146.33,"volume":46529283,"count":698656,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55500576,"sequence":41914361,"size":100,"condition":0,"price":146.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNB"},"quote":{"ms_of_day":55492606,"bid_size":708,"bid_exchange":29,"bid":13.82,"bid_condition":0,"ask_size":603,"ask_exchange":29,"ask":13.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNB"},"ohlc":{"ms_of_day":55500580,"open":14.58,"high":14.58,"low":13.26,"close":13.825,"volume":8251794,"count":79064,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNB"},"trade":{"ms_of_day":55500580,"sequence":41914366,"size":3,"condition":115,"price":13.825,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500531,"bid_size":1,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500581,"open":181.33,"high":206.33,"low":160.01,"close":168.94,"volume":64158803,"count":984510,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500581,"sequence":41914368,"size":3700,"condition":0,"price":168.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPI"},"quote":{"ms_of_day":55448305,"bid_size":100,"bid_exchange":29,"bid":0.5099,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPI"},"ohlc":{"ms_of_day":55500582,"open":0.9022,"high":0.9478,"low":0.49,"close":0.51,"volume":1862996,"count":5800,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPI"},"trade":{"ms_of_day":55500582,"sequence":41914371,"size":1,"condition":115,"price":0.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500531,"bid_size":1,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500583,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64158835,"count":984511,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500583,"sequence":41914373,"size":32,"condition":96,"price":168.9399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENX"},"quote":{"ms_of_day":55482976,"bid_size":108,"bid_exchange":29,"bid":19.33,"bid_condition":0,"ask_size":425,"ask_exchange":29,"ask":19.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENX"},"ohlc":{"ms_of_day":55500570,"open":18.02,"high":20.83,"low":16.35,"close":19.34,"volume":3982012,"count":40934,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENX"},"trade":{"ms_of_day":55500570,"sequence":41914343,"size":25,"condition":115,"price":19.3436,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"quote":{"ms_of_day":55500279,"bid_size":7700,"bid_exchange":29,"bid":83.31,"bid_condition":0,"ask_size":15100,"ask_exchange":29,"ask":83.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"ohlc":{"ms_of_day":55500572,"open":82.46,"high":86.86,"low":79.24,"close":83.31,"volume":55261643,"count":191020,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"trade":{"ms_of_day":55500572,"sequence":41914353,"size":100,"condition":0,"price":83.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55500346,"bid_size":5,"bid_exchange":29,"bid":119.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":119.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55500570,"open":142.0,"high":148.1,"low":111.02,"close":119.7,"volume":17542674,"count":270137,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55500570,"sequence":41914345,"size":2,"condition":115,"price":119.7062,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"quote":{"ms_of_day":55500346,"bid_size":13,"bid_exchange":29,"bid":599.45,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":599.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"ohlc":{"ms_of_day":55500573,"open":599.99,"high":720.1,"low":571.65,"close":599.83,"volume":2080517,"count":66025,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"trade":{"ms_of_day":55500573,"sequence":41914355,"size":3,"condition":115,"price":599.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"quote":{"ms_of_day":55498057,"bid_size":5,"bid_exchange":29,"bid":346.02,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":346.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"ohlc":{"ms_of_day":55500571,"open":363.99,"high":368.0,"low":339.19,"close":345.94,"volume":4874458,"count":119731,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"trade":{"ms_of_day":55500571,"sequence":41914347,"size":40,"condition":115,"price":345.9498,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGY"},"quote":{"ms_of_day":55496720,"bid_size":41,"bid_exchange":29,"bid":25.41,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":25.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGY"},"ohlc":{"ms_of_day":55500575,"open":23.11,"high":26.0,"low":21.95,"close":25.41,"volume":8449275,"count":108046,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGY"},"trade":{"ms_of_day":55500575,"sequence":41914360,"size":20,"condition":115,"price":25.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"quote":{"ms_of_day":55500119,"bid_size":534,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":247,"ask_exchange":29,"ask":34.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"ohlc":{"ms_of_day":55500572,"open":29.7,"high":35.25,"low":28.54,"close":34.146,"volume":49095518,"count":275817,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"trade":{"ms_of_day":55500572,"sequence":41914348,"size":20,"condition":115,"price":34.1468,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55500051,"bid_size":63,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55500577,"open":19.78,"high":23.349,"low":19.23,"close":21.485,"volume":10995475,"count":95254,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55500577,"sequence":41914362,"size":100,"condition":0,"price":21.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IHI"},"quote":{"ms_of_day":55500537,"bid_size":700,"bid_exchange":29,"bid":60.48,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":60.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IHI"},"ohlc":{"ms_of_day":55500579,"open":63.43,"high":63.43,"low":58.42,"close":60.49,"volume":2620014,"count":26967,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IHI"},"trade":{"ms_of_day":55500579,"sequence":41914365,"size":1,"condition":115,"price":60.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55500572,"bid_size":67,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":85.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55500572,"open":78.93,"high":86.0,"low":77.89,"close":85.27,"volume":6488797,"count":75522,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55500572,"sequence":41914349,"size":100,"condition":95,"price":85.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55500572,"bid_size":67,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":85.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55500572,"open":78.93,"high":86.0,"low":77.89,"close":85.27,"volume":6488801,"count":75523,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55500572,"sequence":41914350,"size":4,"condition":115,"price":85.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTA"},"quote":{"ms_of_day":55500042,"bid_size":154,"bid_exchange":29,"bid":33.07,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":33.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTA"},"ohlc":{"ms_of_day":55500580,"open":34.93,"high":36.99,"low":32.59,"close":33.08,"volume":4007527,"count":56442,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTA"},"trade":{"ms_of_day":55500580,"sequence":41914367,"size":400,"condition":0,"price":33.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55490629,"bid_size":547,"bid_exchange":29,"bid":67.89,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":67.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55500572,"open":65.57,"high":68.88,"low":63.17,"close":67.89,"volume":23823771,"count":329968,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55500572,"sequence":41914351,"size":100,"condition":0,"price":67.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"quote":{"ms_of_day":55500124,"bid_size":200,"bid_exchange":29,"bid":280.37,"bid_condition":0,"ask_size":290,"ask_exchange":29,"ask":280.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"ohlc":{"ms_of_day":55500583,"open":293.61,"high":296.31,"low":246.7,"close":280.43,"volume":8087005,"count":173944,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"trade":{"ms_of_day":55500583,"sequence":41914374,"size":1,"condition":115,"price":280.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55500571,"bid_size":18301,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":28025,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55500573,"open":3.18,"high":3.18,"low":2.97,"close":3.14,"volume":14337272,"count":45154,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55500573,"sequence":41914354,"size":754,"condition":0,"price":3.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGV"},"quote":{"ms_of_day":55500118,"bid_size":38,"bid_exchange":29,"bid":129.18,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":129.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGV"},"ohlc":{"ms_of_day":55500583,"open":129.65,"high":130.45,"low":125.4,"close":129.18,"volume":915484,"count":7770,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGV"},"trade":{"ms_of_day":55500583,"sequence":41914375,"size":12,"condition":115,"price":129.1806,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"quote":{"ms_of_day":55500471,"bid_size":239,"bid_exchange":29,"bid":148.56,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":148.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"ohlc":{"ms_of_day":55500575,"open":153.19,"high":171.52,"low":146.91,"close":148.59,"volume":31095488,"count":365795,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"trade":{"ms_of_day":55500575,"sequence":41914357,"size":7,"condition":115,"price":148.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STBX"},"quote":{"ms_of_day":54946697,"bid_size":8,"bid_exchange":29,"bid":0.1902,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.1941,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STBX"},"ohlc":{"ms_of_day":55500584,"open":0.372,"high":0.448,"low":0.18,"close":0.1902,"volume":20830504,"count":25224,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STBX"},"trade":{"ms_of_day":55500584,"sequence":41914376,"size":1,"condition":115,"price":0.1902,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGS"},"quote":{"ms_of_day":55489676,"bid_size":37,"bid_exchange":29,"bid":73.41,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":73.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGS"},"ohlc":{"ms_of_day":55500575,"open":74.8,"high":75.26,"low":72.13,"close":73.42,"volume":586061,"count":24394,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGS"},"trade":{"ms_of_day":55500575,"sequence":41914358,"size":3,"condition":115,"price":73.4293,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WK"},"quote":{"ms_of_day":55486788,"bid_size":13,"bid_exchange":29,"bid":81.83,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":82.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WK"},"ohlc":{"ms_of_day":55500577,"open":86.26,"high":91.05,"low":80.78,"close":81.96,"volume":1441883,"count":25484,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WK"},"trade":{"ms_of_day":55500577,"sequence":41914363,"size":3,"condition":115,"price":81.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEFA"},"quote":{"ms_of_day":55500039,"bid_size":1300,"bid_exchange":29,"bid":37.04,"bid_condition":0,"ask_size":910,"ask_exchange":29,"ask":37.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEFA"},"ohlc":{"ms_of_day":55500582,"open":37.24,"high":37.85,"low":33.83,"close":37.043,"volume":10484193,"count":30298,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEFA"},"trade":{"ms_of_day":55500582,"sequence":41914372,"size":26,"condition":115,"price":37.0431,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"quote":{"ms_of_day":55496442,"bid_size":200,"bid_exchange":29,"bid":6.42,"bid_condition":0,"ask_size":562,"ask_exchange":29,"ask":6.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"ohlc":{"ms_of_day":55500570,"open":5.82,"high":6.99,"low":5.75,"close":6.424,"volume":2258829,"count":30504,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"trade":{"ms_of_day":55500570,"sequence":41914344,"size":41,"condition":115,"price":6.424,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"quote":{"ms_of_day":55499677,"bid_size":608,"bid_exchange":29,"bid":15.57,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":15.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"ohlc":{"ms_of_day":55500571,"open":15.94,"high":16.28,"low":15.17,"close":15.54,"volume":48988989,"count":207602,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"trade":{"ms_of_day":55500571,"sequence":41914346,"size":100,"condition":4,"price":15.5476,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITE"},"quote":{"ms_of_day":55479689,"bid_size":304,"bid_exchange":29,"bid":126.34,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":126.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITE"},"ohlc":{"ms_of_day":55500572,"open":122.56,"high":128.34,"low":120.41,"close":126.34,"volume":944020,"count":30388,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITE"},"trade":{"ms_of_day":55500572,"sequence":41914352,"size":43,"condition":115,"price":126.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAMR"},"quote":{"ms_of_day":55496898,"bid_size":31,"bid_exchange":29,"bid":113.06,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":113.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAMR"},"ohlc":{"ms_of_day":55500575,"open":122.04,"high":130.04,"low":109.02,"close":113.09,"volume":3379887,"count":57662,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAMR"},"trade":{"ms_of_day":55500575,"sequence":41914356,"size":2,"condition":115,"price":113.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"quote":{"ms_of_day":55500346,"bid_size":314,"bid_exchange":29,"bid":105.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":105.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"ohlc":{"ms_of_day":55500575,"open":113.4,"high":115.24,"low":100.1,"close":105.37,"volume":20256426,"count":243186,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"trade":{"ms_of_day":55500575,"sequence":41914359,"size":12,"condition":115,"price":105.3724,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"quote":{"ms_of_day":55500155,"bid_size":25,"bid_exchange":29,"bid":370.38,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":370.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"ohlc":{"ms_of_day":55500571,"open":392.8,"high":404.7,"low":329.75,"close":370.64,"volume":13668087,"count":292782,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"trade":{"ms_of_day":55500571,"sequence":41914364,"size":2,"condition":115,"price":370.64,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"quote":{"ms_of_day":55500346,"bid_size":314,"bid_exchange":29,"bid":105.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":105.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"ohlc":{"ms_of_day":55500582,"open":113.4,"high":115.24,"low":100.1,"close":105.38,"volume":20256454,"count":243187,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"trade":{"ms_of_day":55500582,"sequence":41914369,"size":28,"condition":115,"price":105.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNG"},"quote":{"ms_of_day":55482187,"bid_size":154,"bid_exchange":29,"bid":6.88,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":6.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNG"},"ohlc":{"ms_of_day":55500582,"open":7.22,"high":8.0,"low":6.54,"close":6.903,"volume":706510,"count":9639,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNG"},"trade":{"ms_of_day":55500582,"sequence":41914370,"size":2,"condition":115,"price":6.9035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55496876,"bid_size":95,"bid_exchange":29,"bid":117.39,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":117.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55500588,"open":114.66,"high":123.0,"low":112.1,"close":117.44,"volume":3953145,"count":56585,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55500588,"sequence":41914412,"size":1,"condition":115,"price":117.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55496876,"bid_size":95,"bid_exchange":29,"bid":117.39,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":117.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55500588,"open":114.66,"high":123.0,"low":112.1,"close":117.44,"volume":3953147,"count":56586,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55500588,"sequence":41914413,"size":2,"condition":115,"price":117.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"quote":{"ms_of_day":55496454,"bid_size":158,"bid_exchange":29,"bid":213.88,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":214.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"ohlc":{"ms_of_day":55500591,"open":218.55,"high":223.89,"low":207.41,"close":213.96,"volume":1548906,"count":45387,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"trade":{"ms_of_day":55500591,"sequence":41914419,"size":3,"condition":115,"price":213.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ET"},"quote":{"ms_of_day":55500128,"bid_size":3100,"bid_exchange":29,"bid":18.94,"bid_condition":0,"ask_size":2578,"ask_exchange":29,"ask":18.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ET"},"ohlc":{"ms_of_day":55500591,"open":18.8,"high":19.1,"low":18.73,"close":18.94,"volume":15273347,"count":56104,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ET"},"trade":{"ms_of_day":55500591,"sequence":41914420,"size":110,"condition":4,"price":18.9487,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSTL"},"quote":{"ms_of_day":55495363,"bid_size":400,"bid_exchange":29,"bid":54.74,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":54.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSTL"},"ohlc":{"ms_of_day":55500585,"open":54.5943,"high":55.2796,"low":53.75,"close":54.755,"volume":397001,"count":1935,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSTL"},"trade":{"ms_of_day":55500585,"sequence":41914394,"size":26,"condition":115,"price":54.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SERV"},"quote":{"ms_of_day":55500264,"bid_size":1575,"bid_exchange":29,"bid":6.82,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":6.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SERV"},"ohlc":{"ms_of_day":55500588,"open":8.27,"high":8.31,"low":6.45,"close":6.82,"volume":12212556,"count":91639,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SERV"},"trade":{"ms_of_day":55500588,"sequence":41914410,"size":8,"condition":115,"price":6.825,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SERV"},"quote":{"ms_of_day":55500264,"bid_size":1575,"bid_exchange":29,"bid":6.82,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":6.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SERV"},"ohlc":{"ms_of_day":55500588,"open":8.27,"high":8.31,"low":6.45,"close":6.82,"volume":12212568,"count":91640,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SERV"},"trade":{"ms_of_day":55500588,"sequence":41914411,"size":12,"condition":115,"price":6.825,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55500302,"bid_size":25,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55500590,"open":976.78,"high":1024.54,"low":862.96,"close":985.09,"volume":21669528,"count":431203,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55500590,"sequence":41914414,"size":3,"condition":115,"price":985.0999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55500126,"bid_size":394,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55500593,"open":8.01,"high":12.03,"low":8.01,"close":12.01,"volume":1721869,"count":24193,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55500593,"sequence":41914422,"size":33,"condition":115,"price":12.0129,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55500018,"bid_size":23890,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16652,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55500586,"open":9.31,"high":10.5,"low":9.12,"close":9.96,"volume":393971771,"count":486816,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55500586,"sequence":41914402,"size":100,"condition":4,"price":9.9699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55500117,"bid_size":1104,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55500586,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57693076,"count":416352,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55500586,"sequence":41914406,"size":5,"condition":115,"price":21.5597,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"quote":{"ms_of_day":55496656,"bid_size":5,"bid_exchange":29,"bid":83.18,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":83.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"ohlc":{"ms_of_day":55500595,"open":75.9,"high":85.05,"low":72.01,"close":83.18,"volume":1343032,"count":30527,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"trade":{"ms_of_day":55500595,"sequence":41914425,"size":9,"condition":115,"price":83.1884,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500531,"bid_size":1,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500584,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64160098,"count":984512,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500584,"sequence":41914377,"size":1263,"condition":0,"price":168.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":8,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":168.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500584,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64160127,"count":984513,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500584,"sequence":41914378,"size":29,"condition":115,"price":168.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":8,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":168.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500584,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64160137,"count":984514,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500584,"sequence":41914379,"size":10,"condition":115,"price":168.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":8,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":168.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500584,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64160237,"count":984515,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500584,"sequence":41914380,"size":100,"condition":95,"price":168.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":8,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":168.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500584,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64160239,"count":984516,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500584,"sequence":41914381,"size":2,"condition":115,"price":168.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":18,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":168.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500585,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64160339,"count":984517,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500585,"sequence":41914382,"size":100,"condition":0,"price":168.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":21,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":168.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500585,"open":181.33,"high":206.33,"low":160.01,"close":168.96,"volume":64160439,"count":984518,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500585,"sequence":41914383,"size":100,"condition":95,"price":168.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":21,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":168.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500585,"open":181.33,"high":206.33,"low":160.01,"close":168.96,"volume":64160539,"count":984519,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500585,"sequence":41914384,"size":100,"condition":95,"price":168.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":13,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":168.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500585,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64160639,"count":984520,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500585,"sequence":41914385,"size":100,"condition":95,"price":168.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":13,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500585,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64160739,"count":984521,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500585,"sequence":41914386,"size":100,"condition":0,"price":168.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":8,"bid_exchange":29,"bid":168.95,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500585,"open":181.33,"high":206.33,"low":160.01,"close":168.96,"volume":64160839,"count":984522,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500585,"sequence":41914387,"size":100,"condition":95,"price":168.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":8,"bid_exchange":29,"bid":168.95,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500585,"open":181.33,"high":206.33,"low":160.01,"close":168.96,"volume":64160939,"count":984523,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500585,"sequence":41914388,"size":100,"condition":95,"price":168.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":13,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500585,"open":181.33,"high":206.33,"low":160.01,"close":168.96,"volume":64160989,"count":984524,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500585,"sequence":41914389,"size":50,"condition":115,"price":168.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":13,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500585,"open":181.33,"high":206.33,"low":160.01,"close":168.96,"volume":64161039,"count":984525,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500585,"sequence":41914390,"size":50,"condition":115,"price":168.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":63,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500585,"open":181.33,"high":206.33,"low":160.01,"close":168.96,"volume":64161089,"count":984526,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500585,"sequence":41914391,"size":50,"condition":115,"price":168.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":63,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500585,"open":181.33,"high":206.33,"low":160.01,"close":168.96,"volume":64161189,"count":984527,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500585,"sequence":41914392,"size":100,"condition":95,"price":168.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":63,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500585,"open":181.33,"high":206.33,"low":160.01,"close":168.94,"volume":64161289,"count":984528,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500585,"sequence":41914393,"size":100,"condition":0,"price":168.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":63,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500585,"open":181.33,"high":206.33,"low":160.01,"close":168.94,"volume":64161329,"count":984529,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500585,"sequence":41914395,"size":40,"condition":115,"price":168.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":63,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500585,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64161429,"count":984530,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500585,"sequence":41914396,"size":100,"condition":0,"price":168.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":63,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500585,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64161479,"count":984531,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500585,"sequence":41914397,"size":50,"condition":115,"price":168.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":63,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500585,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64161557,"count":984532,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500585,"sequence":41914398,"size":78,"condition":115,"price":168.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":63,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500585,"open":181.33,"high":206.33,"low":160.01,"close":168.97,"volume":64161562,"count":984533,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500585,"sequence":41914399,"size":5,"condition":115,"price":168.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":63,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500586,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64161567,"count":984534,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500586,"sequence":41914400,"size":5,"condition":115,"price":168.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":63,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500586,"open":181.33,"high":206.33,"low":160.01,"close":168.94,"volume":64161867,"count":984535,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500586,"sequence":41914401,"size":300,"condition":0,"price":168.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":63,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500586,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64161887,"count":984536,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500586,"sequence":41914403,"size":20,"condition":96,"price":168.9521,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":63,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500586,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64161907,"count":984537,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500586,"sequence":41914404,"size":20,"condition":96,"price":168.9545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":63,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500586,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64162057,"count":984538,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500586,"sequence":41914405,"size":150,"condition":0,"price":168.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":63,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500587,"open":181.33,"high":206.33,"low":160.01,"close":168.94,"volume":64162097,"count":984539,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500587,"sequence":41914407,"size":40,"condition":115,"price":168.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":63,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500587,"open":181.33,"high":206.33,"low":160.01,"close":168.94,"volume":64162297,"count":984540,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500587,"sequence":41914408,"size":200,"condition":0,"price":168.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":63,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500587,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64162299,"count":984541,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500587,"sequence":41914409,"size":2,"condition":115,"price":168.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500585,"bid_size":63,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500590,"open":181.33,"high":206.33,"low":160.01,"close":168.99,"volume":64162346,"count":984542,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500590,"sequence":41914415,"size":47,"condition":96,"price":168.9964,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIF"},"quote":{"ms_of_day":55495388,"bid_size":200,"bid_exchange":29,"bid":39.25,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":39.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIF"},"ohlc":{"ms_of_day":55500591,"open":45.97,"high":45.97,"low":37.12,"close":39.23,"volume":9643147,"count":55474,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIF"},"trade":{"ms_of_day":55500591,"sequence":41914416,"size":42,"condition":115,"price":39.2364,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500591,"bid_size":53,"bid_exchange":29,"bid":168.94,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500591,"open":181.33,"high":206.33,"low":160.01,"close":169.06,"volume":64162435,"count":984543,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500591,"sequence":41914417,"size":89,"condition":96,"price":169.0636,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"quote":{"ms_of_day":55495355,"bid_size":367,"bid_exchange":29,"bid":24.74,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":24.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"ohlc":{"ms_of_day":55500591,"open":24.7,"high":26.05,"low":24.5,"close":24.75,"volume":261218,"count":7731,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"trade":{"ms_of_day":55500591,"sequence":41914418,"size":2,"condition":115,"price":24.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBT"},"quote":{"ms_of_day":55500188,"bid_size":37,"bid_exchange":29,"bid":83.98,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":84.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBT"},"ohlc":{"ms_of_day":55500592,"open":83.07,"high":89.16,"low":81.09,"close":84.02,"volume":1028909,"count":35342,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBT"},"trade":{"ms_of_day":55500592,"sequence":41914421,"size":2,"condition":115,"price":84.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55500519,"bid_size":611,"bid_exchange":29,"bid":151.47,"bid_condition":0,"ask_size":417,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55500597,"open":149.65,"high":158.38,"low":143.55,"close":151.46,"volume":10654820,"count":154045,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55500597,"sequence":41914426,"size":7,"condition":96,"price":151.4631,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"quote":{"ms_of_day":55499102,"bid_size":107,"bid_exchange":29,"bid":244.97,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":245.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"ohlc":{"ms_of_day":55500598,"open":239.01,"high":248.2,"low":237.27,"close":245.06,"volume":4451428,"count":81821,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"trade":{"ms_of_day":55500598,"sequence":41914428,"size":4,"condition":115,"price":245.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500011,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55500599,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76937091,"count":831267,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55500599,"sequence":41914429,"size":13,"condition":115,"price":75.054,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AROC"},"quote":{"ms_of_day":55497603,"bid_size":317,"bid_exchange":29,"bid":26.69,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":26.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AROC"},"ohlc":{"ms_of_day":55500600,"open":25.53,"high":28.0,"low":23.48,"close":26.7,"volume":2561974,"count":39801,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AROC"},"trade":{"ms_of_day":55500600,"sequence":41914431,"size":7,"condition":115,"price":26.7094,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"quote":{"ms_of_day":55483208,"bid_size":200,"bid_exchange":29,"bid":86.12,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":86.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"ohlc":{"ms_of_day":55500600,"open":81.57,"high":86.41,"low":80.64,"close":86.13,"volume":18117784,"count":178900,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"trade":{"ms_of_day":55500600,"sequence":41914432,"size":3,"condition":115,"price":86.1389,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"quote":{"ms_of_day":55499145,"bid_size":24,"bid_exchange":29,"bid":263.67,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":263.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"ohlc":{"ms_of_day":55500594,"open":251.4,"high":268.25,"low":233.69,"close":263.67,"volume":9839860,"count":160534,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"trade":{"ms_of_day":55500594,"sequence":41914423,"size":4,"condition":115,"price":263.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"quote":{"ms_of_day":55496573,"bid_size":112,"bid_exchange":29,"bid":381.91,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":382.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"ohlc":{"ms_of_day":55500595,"open":366.38,"high":388.38,"low":358.0,"close":382.05,"volume":1601732,"count":37117,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"trade":{"ms_of_day":55500595,"sequence":41914424,"size":2,"condition":115,"price":382.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRO"},"quote":{"ms_of_day":55492052,"bid_size":380,"bid_exchange":29,"bid":122.92,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":122.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRO"},"ohlc":{"ms_of_day":55500597,"open":120.73,"high":123.31,"low":117.79,"close":122.89,"volume":2797131,"count":60862,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRO"},"trade":{"ms_of_day":55500597,"sequence":41914427,"size":1,"condition":96,"price":122.8926,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIM"},"quote":{"ms_of_day":55500237,"bid_size":151,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIM"},"ohlc":{"ms_of_day":55500599,"open":14.26,"high":14.37,"low":13.1,"close":13.265,"volume":2073807,"count":30043,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIM"},"trade":{"ms_of_day":55500599,"sequence":41914430,"size":3,"condition":115,"price":13.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLNC"},"quote":{"ms_of_day":55490761,"bid_size":991,"bid_exchange":29,"bid":5.13,"bid_condition":0,"ask_size":1378,"ask_exchange":29,"ask":5.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLNC"},"ohlc":{"ms_of_day":55500606,"open":5.83,"high":5.95,"low":4.78,"close":5.12,"volume":23859152,"count":127570,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLNC"},"trade":{"ms_of_day":55500606,"sequence":41914434,"size":3,"condition":96,"price":5.1295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASS"},"quote":{"ms_of_day":55500604,"bid_size":786,"bid_exchange":29,"bid":4.0,"bid_condition":0,"ask_size":195,"ask_exchange":29,"ask":4.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASS"},"ohlc":{"ms_of_day":55500606,"open":3.4,"high":4.66,"low":2.78,"close":4.01,"volume":4654711,"count":23326,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASS"},"trade":{"ms_of_day":55500606,"sequence":41914435,"size":7,"condition":115,"price":4.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"L"},"quote":{"ms_of_day":55491879,"bid_size":100,"bid_exchange":29,"bid":91.49,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":91.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"L"},"ohlc":{"ms_of_day":55500603,"open":84.72,"high":92.93,"low":80.7,"close":91.54,"volume":1283716,"count":45804,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"L"},"trade":{"ms_of_day":55500603,"sequence":41914433,"size":2,"condition":115,"price":91.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASS"},"quote":{"ms_of_day":55500604,"bid_size":786,"bid_exchange":29,"bid":4.0,"bid_condition":0,"ask_size":195,"ask_exchange":29,"ask":4.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASS"},"ohlc":{"ms_of_day":55500608,"open":3.4,"high":4.66,"low":2.78,"close":4.02,"volume":4654717,"count":23327,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASS"},"trade":{"ms_of_day":55500608,"sequence":41914438,"size":6,"condition":115,"price":4.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWST"},"quote":{"ms_of_day":55495203,"bid_size":230,"bid_exchange":29,"bid":110.63,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":110.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWST"},"ohlc":{"ms_of_day":55500607,"open":107.55,"high":114.22,"low":106.43,"close":110.66,"volume":1191844,"count":23315,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWST"},"trade":{"ms_of_day":55500607,"sequence":41914437,"size":2,"condition":115,"price":110.6607,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55490519,"bid_size":50,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55500609,"open":214.17,"high":218.67,"low":193.39,"close":201.97,"volume":13303882,"count":227298,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55500609,"sequence":41914442,"size":50,"condition":115,"price":201.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZU"},"quote":{"ms_of_day":55500140,"bid_size":438,"bid_exchange":29,"bid":54.3,"bid_condition":0,"ask_size":707,"ask_exchange":29,"ask":54.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZU"},"ohlc":{"ms_of_day":55500610,"open":55.7299,"high":56.0066,"low":53.94,"close":54.305,"volume":4814779,"count":23686,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZU"},"trade":{"ms_of_day":55500610,"sequence":41914443,"size":8,"condition":115,"price":54.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPIC"},"quote":{"ms_of_day":55486392,"bid_size":1596,"bid_exchange":29,"bid":0.8458,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":0.8544,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPIC"},"ohlc":{"ms_of_day":55500611,"open":1.08,"high":1.1,"low":0.81,"close":0.86,"volume":2751014,"count":9338,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPIC"},"trade":{"ms_of_day":55500611,"sequence":41914446,"size":100,"condition":0,"price":0.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55500119,"bid_size":115,"bid_exchange":29,"bid":607.6,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":607.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55500610,"open":646.08,"high":704.19,"low":562.53,"close":607.67,"volume":73173564,"count":1242133,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55500610,"sequence":41914445,"size":2,"condition":115,"price":607.6719,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55500529,"bid_size":10,"bid_exchange":29,"bid":168.84,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":168.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55500613,"open":173.06,"high":179.24,"low":164.0,"close":168.84,"volume":19973516,"count":306342,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55500613,"sequence":41914449,"size":100,"condition":0,"price":168.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"quote":{"ms_of_day":55494129,"bid_size":465,"bid_exchange":29,"bid":19.71,"bid_condition":0,"ask_size":362,"ask_exchange":29,"ask":19.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"ohlc":{"ms_of_day":55500618,"open":20.51,"high":21.97,"low":9.76,"close":19.72,"volume":16157173,"count":132396,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"trade":{"ms_of_day":55500618,"sequence":41914451,"size":31,"condition":115,"price":19.7221,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55500547,"bid_size":284,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55500607,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304617268,"count":2742049,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55500607,"sequence":41914436,"size":3,"condition":115,"price":163.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"quote":{"ms_of_day":55500608,"bid_size":104,"bid_exchange":29,"bid":19.42,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":19.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"ohlc":{"ms_of_day":55500608,"open":22.0,"high":22.22,"low":19.0,"close":19.44,"volume":3478066,"count":58855,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"trade":{"ms_of_day":55500608,"sequence":41914439,"size":100,"condition":0,"price":19.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"quote":{"ms_of_day":55500608,"bid_size":104,"bid_exchange":29,"bid":19.42,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":19.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"ohlc":{"ms_of_day":55500608,"open":22.0,"high":22.22,"low":19.0,"close":19.44,"volume":3478166,"count":58856,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"trade":{"ms_of_day":55500608,"sequence":41914440,"size":100,"condition":0,"price":19.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFF"},"quote":{"ms_of_day":55500607,"bid_size":1,"bid_exchange":29,"bid":72.2,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":72.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFF"},"ohlc":{"ms_of_day":55500608,"open":71.98,"high":77.378,"low":66.594,"close":72.21,"volume":1196917,"count":33299,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFF"},"trade":{"ms_of_day":55500608,"sequence":41914441,"size":15,"condition":115,"price":72.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"quote":{"ms_of_day":55500609,"bid_size":904,"bid_exchange":29,"bid":19.42,"bid_condition":0,"ask_size":386,"ask_exchange":29,"ask":19.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"ohlc":{"ms_of_day":55500610,"open":22.0,"high":22.22,"low":19.0,"close":19.43,"volume":3478366,"count":58857,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"trade":{"ms_of_day":55500610,"sequence":41914444,"size":200,"condition":0,"price":19.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCO"},"quote":{"ms_of_day":55500613,"bid_size":250,"bid_exchange":29,"bid":23.91,"bid_condition":0,"ask_size":2099,"ask_exchange":29,"ask":23.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCO"},"ohlc":{"ms_of_day":55500613,"open":24.49,"high":24.49,"low":23.39,"close":23.95,"volume":37921,"count":105,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCO"},"trade":{"ms_of_day":55500613,"sequence":41914447,"size":1,"condition":115,"price":23.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCO"},"quote":{"ms_of_day":55500613,"bid_size":250,"bid_exchange":29,"bid":23.91,"bid_condition":0,"ask_size":2099,"ask_exchange":29,"ask":23.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCO"},"ohlc":{"ms_of_day":55500613,"open":24.49,"high":24.49,"low":23.39,"close":23.95,"volume":37922,"count":106,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCO"},"trade":{"ms_of_day":55500613,"sequence":41914448,"size":1,"condition":66,"price":23.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"quote":{"ms_of_day":55500612,"bid_size":200,"bid_exchange":29,"bid":19.43,"bid_condition":0,"ask_size":335,"ask_exchange":29,"ask":19.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"ohlc":{"ms_of_day":55500613,"open":22.0,"high":22.22,"low":19.0,"close":19.44,"volume":3478367,"count":58858,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"trade":{"ms_of_day":55500613,"sequence":41914450,"size":1,"condition":115,"price":19.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"quote":{"ms_of_day":55467579,"bid_size":1500,"bid_exchange":29,"bid":0.8705,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.8829,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"ohlc":{"ms_of_day":55500620,"open":1.06,"high":1.06,"low":0.76,"close":0.87,"volume":42158733,"count":72249,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"trade":{"ms_of_day":55500620,"sequence":41914454,"size":87,"condition":115,"price":0.8767,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"quote":{"ms_of_day":55467579,"bid_size":1500,"bid_exchange":29,"bid":0.8705,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.8829,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"ohlc":{"ms_of_day":55500620,"open":1.06,"high":1.06,"low":0.76,"close":0.87,"volume":42158833,"count":72250,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"trade":{"ms_of_day":55500620,"sequence":41914455,"size":100,"condition":0,"price":0.8767,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"quote":{"ms_of_day":55467579,"bid_size":1500,"bid_exchange":29,"bid":0.8705,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.8829,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"ohlc":{"ms_of_day":55500620,"open":1.06,"high":1.06,"low":0.76,"close":0.87,"volume":42158933,"count":72251,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"trade":{"ms_of_day":55500620,"sequence":41914456,"size":100,"condition":0,"price":0.8767,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"quote":{"ms_of_day":55467579,"bid_size":1500,"bid_exchange":29,"bid":0.8705,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.8829,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"ohlc":{"ms_of_day":55500620,"open":1.06,"high":1.06,"low":0.76,"close":0.87,"volume":42159033,"count":72252,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"trade":{"ms_of_day":55500620,"sequence":41914458,"size":100,"condition":0,"price":0.8767,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"quote":{"ms_of_day":55500244,"bid_size":400,"bid_exchange":29,"bid":77.63,"bid_condition":0,"ask_size":760,"ask_exchange":29,"ask":77.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"ohlc":{"ms_of_day":55500618,"open":79.28,"high":81.16,"low":76.7,"close":77.63,"volume":17326713,"count":153280,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"trade":{"ms_of_day":55500618,"sequence":41914452,"size":1,"condition":115,"price":77.634,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"quote":{"ms_of_day":55467579,"bid_size":1500,"bid_exchange":29,"bid":0.8705,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.8829,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"ohlc":{"ms_of_day":55500620,"open":1.06,"high":1.06,"low":0.76,"close":0.87,"volume":42159133,"count":72253,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"trade":{"ms_of_day":55500620,"sequence":41914459,"size":100,"condition":0,"price":0.8767,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"quote":{"ms_of_day":55500244,"bid_size":400,"bid_exchange":29,"bid":77.63,"bid_condition":0,"ask_size":760,"ask_exchange":29,"ask":77.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"ohlc":{"ms_of_day":55500619,"open":79.28,"high":81.16,"low":76.7,"close":77.63,"volume":17326717,"count":153281,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"trade":{"ms_of_day":55500619,"sequence":41914453,"size":4,"condition":115,"price":77.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"quote":{"ms_of_day":55467579,"bid_size":1500,"bid_exchange":29,"bid":0.8705,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.8829,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"ohlc":{"ms_of_day":55500621,"open":1.06,"high":1.06,"low":0.76,"close":0.87,"volume":42159146,"count":72254,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"trade":{"ms_of_day":55500621,"sequence":41914460,"size":13,"condition":115,"price":0.8767,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"quote":{"ms_of_day":55467579,"bid_size":1500,"bid_exchange":29,"bid":0.8705,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.8829,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"ohlc":{"ms_of_day":55500621,"open":1.06,"high":1.06,"low":0.76,"close":0.87,"volume":42159246,"count":72255,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"trade":{"ms_of_day":55500621,"sequence":41914461,"size":100,"condition":0,"price":0.8767,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500620,"bid_size":300,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":173.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500620,"open":191.3,"high":238.78,"low":170.46,"close":173.45,"volume":175720928,"count":1515001,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500620,"sequence":41914457,"size":100,"condition":95,"price":173.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"quote":{"ms_of_day":55467579,"bid_size":1500,"bid_exchange":29,"bid":0.8705,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.8829,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"ohlc":{"ms_of_day":55500621,"open":1.06,"high":1.06,"low":0.76,"close":0.87,"volume":42159346,"count":72256,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"trade":{"ms_of_day":55500621,"sequence":41914462,"size":100,"condition":0,"price":0.8767,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"quote":{"ms_of_day":55467579,"bid_size":1500,"bid_exchange":29,"bid":0.8705,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.8829,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"ohlc":{"ms_of_day":55500621,"open":1.06,"high":1.06,"low":0.76,"close":0.87,"volume":42159446,"count":72257,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"trade":{"ms_of_day":55500621,"sequence":41914464,"size":100,"condition":0,"price":0.8767,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500620,"bid_size":350,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500621,"open":191.3,"high":238.78,"low":170.46,"close":173.47,"volume":175720938,"count":1515002,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500621,"sequence":41914467,"size":10,"condition":115,"price":173.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSTX"},"quote":{"ms_of_day":55357939,"bid_size":100,"bid_exchange":29,"bid":25.25,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":25.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSTX"},"ohlc":{"ms_of_day":55500621,"open":25.45,"high":26.13,"low":25.42,"close":25.58,"volume":12527,"count":63,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSTX"},"trade":{"ms_of_day":55500621,"sequence":41914463,"size":29,"condition":115,"price":25.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOUR"},"quote":{"ms_of_day":55492975,"bid_size":21,"bid_exchange":29,"bid":86.75,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":86.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOUR"},"ohlc":{"ms_of_day":55500628,"open":96.0,"high":96.0,"low":83.43,"close":86.795,"volume":5911517,"count":92532,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOUR"},"trade":{"ms_of_day":55500628,"sequence":41914486,"size":100,"condition":0,"price":86.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VC"},"quote":{"ms_of_day":55478219,"bid_size":49,"bid_exchange":29,"bid":79.43,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":79.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VC"},"ohlc":{"ms_of_day":55500621,"open":83.87,"high":84.85,"low":77.79,"close":79.53,"volume":1121136,"count":26565,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VC"},"trade":{"ms_of_day":55500621,"sequence":41914466,"size":29,"condition":115,"price":79.5325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"quote":{"ms_of_day":55467579,"bid_size":1500,"bid_exchange":29,"bid":0.8705,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.8829,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"ohlc":{"ms_of_day":55500621,"open":1.06,"high":1.06,"low":0.76,"close":0.87,"volume":42159546,"count":72258,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"trade":{"ms_of_day":55500621,"sequence":41914465,"size":100,"condition":0,"price":0.8767,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55496654,"bid_size":661,"bid_exchange":29,"bid":24.08,"bid_condition":0,"ask_size":567,"ask_exchange":29,"ask":24.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55500628,"open":23.94,"high":24.4,"low":21.66,"close":24.08,"volume":16166290,"count":135071,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55500628,"sequence":41914487,"size":5,"condition":115,"price":24.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"quote":{"ms_of_day":55467579,"bid_size":1500,"bid_exchange":29,"bid":0.8705,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.8829,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"ohlc":{"ms_of_day":55500621,"open":1.06,"high":1.06,"low":0.76,"close":0.87,"volume":42159646,"count":72259,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"trade":{"ms_of_day":55500621,"sequence":41914468,"size":100,"condition":0,"price":0.8767,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"quote":{"ms_of_day":55500346,"bid_size":3744,"bid_exchange":29,"bid":17.21,"bid_condition":0,"ask_size":1259,"ask_exchange":29,"ask":17.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"ohlc":{"ms_of_day":55500630,"open":16.14,"high":17.33,"low":15.89,"close":17.219,"volume":41364832,"count":157680,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"trade":{"ms_of_day":55500630,"sequence":41914488,"size":8,"condition":115,"price":17.2195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"quote":{"ms_of_day":55467579,"bid_size":1500,"bid_exchange":29,"bid":0.8705,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.8829,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"ohlc":{"ms_of_day":55500621,"open":1.06,"high":1.06,"low":0.76,"close":0.87,"volume":42159746,"count":72260,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"trade":{"ms_of_day":55500621,"sequence":41914469,"size":100,"condition":0,"price":0.8767,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"quote":{"ms_of_day":55500346,"bid_size":3744,"bid_exchange":29,"bid":17.21,"bid_condition":0,"ask_size":1259,"ask_exchange":29,"ask":17.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"ohlc":{"ms_of_day":55500630,"open":16.14,"high":17.33,"low":15.89,"close":17.219,"volume":41364837,"count":157681,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"trade":{"ms_of_day":55500630,"sequence":41914489,"size":5,"condition":115,"price":17.2195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"quote":{"ms_of_day":55467579,"bid_size":1500,"bid_exchange":29,"bid":0.8705,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.8829,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"ohlc":{"ms_of_day":55500622,"open":1.06,"high":1.06,"low":0.76,"close":0.87,"volume":42159846,"count":72261,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"trade":{"ms_of_day":55500622,"sequence":41914470,"size":100,"condition":0,"price":0.8767,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"quote":{"ms_of_day":55467579,"bid_size":1500,"bid_exchange":29,"bid":0.8705,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.8829,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"ohlc":{"ms_of_day":55500622,"open":1.06,"high":1.06,"low":0.76,"close":0.87,"volume":42159946,"count":72262,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"trade":{"ms_of_day":55500622,"sequence":41914472,"size":100,"condition":0,"price":0.8767,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55469315,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55500623,"open":190.46,"high":190.99,"low":154.87,"close":170.36,"volume":15936962,"count":234047,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55500623,"sequence":41914477,"size":3,"condition":115,"price":170.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"quote":{"ms_of_day":55500346,"bid_size":3744,"bid_exchange":29,"bid":17.21,"bid_condition":0,"ask_size":1259,"ask_exchange":29,"ask":17.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"ohlc":{"ms_of_day":55500631,"open":16.14,"high":17.33,"low":15.89,"close":17.215,"volume":41364899,"count":157682,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"trade":{"ms_of_day":55500631,"sequence":41914490,"size":62,"condition":115,"price":17.215,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"quote":{"ms_of_day":55467579,"bid_size":1500,"bid_exchange":29,"bid":0.8705,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.8829,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"ohlc":{"ms_of_day":55500623,"open":1.06,"high":1.06,"low":0.76,"close":0.87,"volume":42160046,"count":72263,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"trade":{"ms_of_day":55500623,"sequence":41914476,"size":100,"condition":0,"price":0.8707,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500623,"bid_size":370,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55500627,"open":124.56,"high":149.019,"low":87.514,"close":112.761,"volume":1947824676,"count":10741992,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55500627,"sequence":41914483,"size":3,"condition":115,"price":112.7612,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"quote":{"ms_of_day":55467579,"bid_size":1500,"bid_exchange":29,"bid":0.8705,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.8829,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"ohlc":{"ms_of_day":55500624,"open":1.06,"high":1.06,"low":0.76,"close":0.87,"volume":42160146,"count":72264,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"trade":{"ms_of_day":55500624,"sequence":41914479,"size":100,"condition":0,"price":0.8707,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"quote":{"ms_of_day":55484270,"bid_size":112,"bid_exchange":29,"bid":135.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":135.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"ohlc":{"ms_of_day":55500633,"open":116.01,"high":136.0,"low":116.01,"close":135.52,"volume":2468999,"count":56888,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"trade":{"ms_of_day":55500633,"sequence":41914493,"size":36,"condition":115,"price":135.5251,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55500221,"bid_size":173,"bid_exchange":29,"bid":32.23,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":32.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55500626,"open":31.04,"high":35.63,"low":29.29,"close":32.24,"volume":63529857,"count":467715,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55500626,"sequence":41914480,"size":100,"condition":0,"price":32.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55500621,"bid_size":920,"bid_exchange":29,"bid":484.52,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":484.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55500627,"open":474.23,"high":526.08,"low":451.49,"close":484.52,"volume":155952980,"count":1529454,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55500627,"sequence":41914482,"size":108,"condition":0,"price":484.5225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55500486,"bid_size":301,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":601,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55500633,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203314306,"count":1038923,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55500633,"sequence":41914492,"size":5000,"condition":0,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55500621,"bid_size":920,"bid_exchange":29,"bid":484.52,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":484.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55500627,"open":474.23,"high":526.08,"low":451.49,"close":484.52,"volume":155953122,"count":1529455,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55500627,"sequence":41914484,"size":142,"condition":0,"price":484.5225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55500127,"bid_size":112,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":72.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55500622,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35934460,"count":385584,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55500622,"sequence":41914471,"size":1600,"condition":0,"price":72.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55500127,"bid_size":112,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":72.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55500623,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35934500,"count":385585,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55500623,"sequence":41914473,"size":40,"condition":96,"price":72.9451,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55500127,"bid_size":112,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":72.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55500623,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35934529,"count":385586,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55500623,"sequence":41914474,"size":29,"condition":96,"price":72.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55500127,"bid_size":112,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":72.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55500623,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35934553,"count":385587,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55500623,"sequence":41914475,"size":24,"condition":96,"price":72.9479,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55497816,"bid_size":39,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55500623,"open":75.47,"high":76.99,"low":68.14,"close":71.57,"volume":6224642,"count":91781,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55500623,"sequence":41914478,"size":40,"condition":115,"price":71.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55500622,"bid_size":6000,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":7200,"ask_exchange":29,"ask":25.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55500627,"open":24.87,"high":28.58,"low":21.9,"close":25.85,"volume":186380810,"count":571681,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55500627,"sequence":41914481,"size":100,"condition":0,"price":25.855,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"quote":{"ms_of_day":55499708,"bid_size":28,"bid_exchange":29,"bid":66.06,"bid_condition":0,"ask_size":268,"ask_exchange":29,"ask":66.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"ohlc":{"ms_of_day":55500628,"open":63.54,"high":68.49,"low":62.07,"close":66.05,"volume":11439756,"count":166734,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"trade":{"ms_of_day":55500628,"sequence":41914485,"size":1,"condition":115,"price":66.0585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55500629,"bid_size":480,"bid_exchange":29,"bid":48.25,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":48.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55500633,"open":44.1,"high":48.48,"low":42.47,"close":48.26,"volume":18909986,"count":193428,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55500633,"sequence":41914491,"size":100,"condition":0,"price":48.265,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55500050,"bid_size":24405,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":7151,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55500635,"open":4.95,"high":5.39,"low":4.87,"close":5.18,"volume":129456434,"count":198251,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55500635,"sequence":41914497,"size":600,"condition":4,"price":5.1896,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55497417,"bid_size":23,"bid_exchange":29,"bid":90.29,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":90.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55500639,"open":98.73,"high":100.8,"low":88.33,"close":90.35,"volume":1588810,"count":37147,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55500639,"sequence":41914504,"size":12,"condition":115,"price":90.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55500641,"bid_size":9,"bid_exchange":29,"bid":90.28,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":90.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55500641,"open":98.73,"high":100.8,"low":88.33,"close":90.29,"volume":1588827,"count":37148,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55500641,"sequence":41914506,"size":17,"condition":115,"price":90.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55500641,"bid_size":9,"bid_exchange":29,"bid":90.28,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":90.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55500641,"open":98.73,"high":100.8,"low":88.33,"close":90.29,"volume":1588832,"count":37149,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55500641,"sequence":41914507,"size":5,"condition":115,"price":90.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55500641,"bid_size":9,"bid_exchange":29,"bid":90.28,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":90.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55500641,"open":98.73,"high":100.8,"low":88.33,"close":90.29,"volume":1588833,"count":37150,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55500641,"sequence":41914508,"size":1,"condition":115,"price":90.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55500641,"bid_size":9,"bid_exchange":29,"bid":90.28,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":90.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55500641,"open":98.73,"high":100.8,"low":88.33,"close":90.29,"volume":1588834,"count":37151,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55500641,"sequence":41914509,"size":1,"condition":115,"price":90.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55500642,"bid_size":152,"bid_exchange":29,"bid":90.27,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":90.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55500642,"open":98.73,"high":100.8,"low":88.33,"close":90.29,"volume":1588934,"count":37152,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55500642,"sequence":41914510,"size":100,"condition":0,"price":90.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55500642,"bid_size":152,"bid_exchange":29,"bid":90.27,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":90.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55500642,"open":98.73,"high":100.8,"low":88.33,"close":90.28,"volume":1588937,"count":37153,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55500642,"sequence":41914511,"size":3,"condition":115,"price":90.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55500642,"bid_size":152,"bid_exchange":29,"bid":90.27,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":90.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55500642,"open":98.73,"high":100.8,"low":88.33,"close":90.28,"volume":1588943,"count":37154,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55500642,"sequence":41914512,"size":6,"condition":115,"price":90.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55500642,"bid_size":152,"bid_exchange":29,"bid":90.27,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":90.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55500642,"open":98.73,"high":100.8,"low":88.33,"close":90.29,"volume":1589043,"count":37155,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55500642,"sequence":41914513,"size":100,"condition":0,"price":90.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55500642,"bid_size":12,"bid_exchange":29,"bid":90.27,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":90.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55500642,"open":98.73,"high":100.8,"low":88.33,"close":90.27,"volume":1589090,"count":37156,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55500642,"sequence":41914514,"size":47,"condition":115,"price":90.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55500642,"bid_size":12,"bid_exchange":29,"bid":90.27,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":90.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55500642,"open":98.73,"high":100.8,"low":88.33,"close":90.27,"volume":1589190,"count":37157,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55500642,"sequence":41914515,"size":100,"condition":95,"price":90.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55500642,"bid_size":12,"bid_exchange":29,"bid":90.27,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":90.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55500642,"open":98.73,"high":100.8,"low":88.33,"close":90.27,"volume":1589195,"count":37158,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55500642,"sequence":41914516,"size":5,"condition":115,"price":90.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55500632,"bid_size":29,"bid_exchange":29,"bid":209.24,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55500642,"open":196.11,"high":212.69,"low":191.51,"close":209.24,"volume":4673800,"count":89898,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55500642,"sequence":41914517,"size":100,"condition":0,"price":209.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55500642,"bid_size":131,"bid_exchange":29,"bid":90.25,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":90.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55500642,"open":98.73,"high":100.8,"low":88.33,"close":90.27,"volume":1589207,"count":37159,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55500642,"sequence":41914518,"size":12,"condition":115,"price":90.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55500642,"bid_size":131,"bid_exchange":29,"bid":90.25,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":90.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55500643,"open":98.73,"high":100.8,"low":88.33,"close":90.28,"volume":1589220,"count":37160,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55500643,"sequence":41914519,"size":13,"condition":115,"price":90.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55500396,"bid_size":2512,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1236,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55500643,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21853533,"count":162993,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55500643,"sequence":41914520,"size":100,"condition":0,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55500642,"bid_size":131,"bid_exchange":29,"bid":90.25,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":90.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55500643,"open":98.73,"high":100.8,"low":88.33,"close":90.31,"volume":1589240,"count":37161,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55500643,"sequence":41914521,"size":20,"condition":96,"price":90.3103,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55500632,"bid_size":29,"bid_exchange":29,"bid":209.24,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55500644,"open":196.11,"high":212.69,"low":191.51,"close":209.24,"volume":4673866,"count":89899,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55500644,"sequence":41914524,"size":66,"condition":115,"price":209.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55500632,"bid_size":29,"bid_exchange":29,"bid":209.24,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55500644,"open":196.11,"high":212.69,"low":191.51,"close":209.24,"volume":4673894,"count":89900,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55500644,"sequence":41914525,"size":28,"condition":115,"price":209.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"quote":{"ms_of_day":55495425,"bid_size":22,"bid_exchange":29,"bid":47.76,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":47.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"ohlc":{"ms_of_day":55500634,"open":47.04,"high":48.65,"low":45.15,"close":47.78,"volume":674979,"count":13820,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"trade":{"ms_of_day":55500634,"sequence":41914495,"size":1,"condition":115,"price":47.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"quote":{"ms_of_day":55500636,"bid_size":200,"bid_exchange":29,"bid":86.12,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":86.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"ohlc":{"ms_of_day":55500636,"open":81.57,"high":86.41,"low":80.64,"close":86.13,"volume":18117804,"count":178901,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"trade":{"ms_of_day":55500636,"sequence":41914498,"size":20,"condition":115,"price":86.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55500632,"bid_size":29,"bid_exchange":29,"bid":209.24,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55500644,"open":196.11,"high":212.69,"low":191.51,"close":209.24,"volume":4673897,"count":89901,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55500644,"sequence":41914526,"size":3,"condition":115,"price":209.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"quote":{"ms_of_day":55494480,"bid_size":946,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":422,"ask_exchange":29,"ask":14.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"ohlc":{"ms_of_day":55500636,"open":7.04,"high":16.99,"low":7.04,"close":14.71,"volume":5429325,"count":44616,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"trade":{"ms_of_day":55500636,"sequence":41914500,"size":75,"condition":115,"price":14.715,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VECO"},"quote":{"ms_of_day":55500055,"bid_size":148,"bid_exchange":29,"bid":21.06,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":21.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VECO"},"ohlc":{"ms_of_day":55500637,"open":21.46,"high":22.2,"low":20.48,"close":21.06,"volume":3846810,"count":43707,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VECO"},"trade":{"ms_of_day":55500637,"sequence":41914501,"size":10,"condition":115,"price":21.068,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"quote":{"ms_of_day":55495571,"bid_size":309,"bid_exchange":29,"bid":82.23,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":82.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"ohlc":{"ms_of_day":55500639,"open":88.2,"high":92.28,"low":80.49,"close":82.22,"volume":14859370,"count":171970,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"trade":{"ms_of_day":55500639,"sequence":41914502,"size":100,"condition":4,"price":82.2288,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"quote":{"ms_of_day":55492152,"bid_size":375,"bid_exchange":29,"bid":35.18,"bid_condition":0,"ask_size":197,"ask_exchange":29,"ask":35.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"ohlc":{"ms_of_day":55500634,"open":34.02,"high":35.92,"low":31.8,"close":35.2,"volume":4923224,"count":59906,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"trade":{"ms_of_day":55500634,"sequence":41914494,"size":4,"condition":115,"price":35.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHTH"},"quote":{"ms_of_day":55486321,"bid_size":814,"bid_exchange":29,"bid":6.97,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":6.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHTH"},"ohlc":{"ms_of_day":55500643,"open":9.25,"high":9.29,"low":6.83,"close":6.97,"volume":1107453,"count":16380,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHTH"},"trade":{"ms_of_day":55500643,"sequence":41914522,"size":2,"condition":115,"price":6.9703,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"quote":{"ms_of_day":55484270,"bid_size":112,"bid_exchange":29,"bid":135.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":135.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"ohlc":{"ms_of_day":55500635,"open":116.01,"high":136.0,"low":116.01,"close":135.58,"volume":2469001,"count":56889,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"trade":{"ms_of_day":55500635,"sequence":41914496,"size":2,"condition":115,"price":135.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"quote":{"ms_of_day":55500447,"bid_size":53371,"bid_exchange":29,"bid":1.44,"bid_condition":0,"ask_size":29032,"ask_exchange":29,"ask":1.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"ohlc":{"ms_of_day":55500646,"open":1.61,"high":1.81,"low":1.41,"close":1.44,"volume":476865870,"count":348689,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUG"},"trade":{"ms_of_day":55500646,"sequence":41914527,"size":100,"condition":0,"price":1.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"quote":{"ms_of_day":55500346,"bid_size":29,"bid_exchange":29,"bid":233.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":233.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"ohlc":{"ms_of_day":55500641,"open":244.51,"high":264.98,"low":220.41,"close":233.59,"volume":9494759,"count":200067,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"trade":{"ms_of_day":55500641,"sequence":41914505,"size":1,"condition":115,"price":233.5996,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIO"},"quote":{"ms_of_day":55463161,"bid_size":3,"bid_exchange":29,"bid":248.51,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":248.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIO"},"ohlc":{"ms_of_day":55500636,"open":249.5,"high":262.22,"low":242.8,"close":248.73,"volume":1121733,"count":38681,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIO"},"trade":{"ms_of_day":55500636,"sequence":41914499,"size":11,"condition":115,"price":248.7339,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARW"},"quote":{"ms_of_day":55489309,"bid_size":8,"bid_exchange":29,"bid":105.11,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":105.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARW"},"ohlc":{"ms_of_day":55500639,"open":109.57,"high":114.285,"low":100.85,"close":105.25,"volume":2209302,"count":71219,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARW"},"trade":{"ms_of_day":55500639,"sequence":41914503,"size":67,"condition":115,"price":105.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55496654,"bid_size":661,"bid_exchange":29,"bid":24.08,"bid_condition":0,"ask_size":567,"ask_exchange":29,"ask":24.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55500643,"open":23.94,"high":24.4,"low":21.66,"close":24.05,"volume":16166295,"count":135072,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55500643,"sequence":41914523,"size":5,"condition":115,"price":24.0592,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55500347,"bid_size":23954,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49064,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55500649,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194434119,"count":333586,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55500649,"sequence":41914528,"size":1228,"condition":0,"price":9.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"quote":{"ms_of_day":55497074,"bid_size":242,"bid_exchange":29,"bid":146.73,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":146.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"ohlc":{"ms_of_day":55500650,"open":133.23,"high":147.52,"low":126.64,"close":146.78,"volume":3154879,"count":51336,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"trade":{"ms_of_day":55500650,"sequence":41914529,"size":2,"condition":115,"price":146.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"quote":{"ms_of_day":55500533,"bid_size":21550,"bid_exchange":29,"bid":26.28,"bid_condition":0,"ask_size":18750,"ask_exchange":29,"ask":26.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"ohlc":{"ms_of_day":55500650,"open":24.38,"high":26.86,"low":24.32,"close":26.285,"volume":37145786,"count":69964,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"trade":{"ms_of_day":55500650,"sequence":41914530,"size":200,"condition":0,"price":26.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55500347,"bid_size":23954,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49064,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55500651,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194434205,"count":333587,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55500651,"sequence":41914531,"size":86,"condition":115,"price":9.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55500347,"bid_size":23954,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49064,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55500651,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194434206,"count":333588,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55500651,"sequence":41914533,"size":1,"condition":115,"price":9.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBLK"},"quote":{"ms_of_day":55496377,"bid_size":629,"bid_exchange":29,"bid":15.89,"bid_condition":0,"ask_size":969,"ask_exchange":29,"ask":15.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBLK"},"ohlc":{"ms_of_day":55500653,"open":15.67,"high":17.34,"low":14.56,"close":15.89,"volume":9486397,"count":74661,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBLK"},"trade":{"ms_of_day":55500653,"sequence":41914537,"size":329,"condition":0,"price":15.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55493518,"bid_size":22965,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39399,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55500651,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594631,"count":707200,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55500651,"sequence":41914532,"size":1,"condition":115,"price":110.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"quote":{"ms_of_day":55493394,"bid_size":917,"bid_exchange":29,"bid":5.54,"bid_condition":0,"ask_size":549,"ask_exchange":29,"ask":5.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"ohlc":{"ms_of_day":55500652,"open":6.17,"high":7.29,"low":5.45,"close":5.55,"volume":2314193,"count":27318,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"trade":{"ms_of_day":55500652,"sequence":41914534,"size":190,"condition":0,"price":5.555,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEI"},"quote":{"ms_of_day":55496398,"bid_size":369,"bid_exchange":29,"bid":16.35,"bid_condition":0,"ask_size":609,"ask_exchange":29,"ask":16.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEI"},"ohlc":{"ms_of_day":55500654,"open":16.89,"high":17.35,"low":16.26,"close":16.36,"volume":6158759,"count":50931,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEI"},"trade":{"ms_of_day":55500654,"sequence":41914539,"size":10,"condition":115,"price":16.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVRI"},"quote":{"ms_of_day":55491789,"bid_size":807,"bid_exchange":29,"bid":7.07,"bid_condition":0,"ask_size":849,"ask_exchange":29,"ask":7.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVRI"},"ohlc":{"ms_of_day":55500654,"open":6.7,"high":7.45,"low":5.9,"close":7.08,"volume":2654683,"count":29073,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVRI"},"trade":{"ms_of_day":55500654,"sequence":41914538,"size":2,"condition":115,"price":7.0815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"quote":{"ms_of_day":55493394,"bid_size":917,"bid_exchange":29,"bid":5.54,"bid_condition":0,"ask_size":549,"ask_exchange":29,"ask":5.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"ohlc":{"ms_of_day":55500652,"open":6.17,"high":7.29,"low":5.45,"close":5.55,"volume":2314223,"count":27319,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"trade":{"ms_of_day":55500652,"sequence":41914535,"size":30,"condition":115,"price":5.555,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"quote":{"ms_of_day":55493394,"bid_size":917,"bid_exchange":29,"bid":5.54,"bid_condition":0,"ask_size":549,"ask_exchange":29,"ask":5.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"ohlc":{"ms_of_day":55500653,"open":6.17,"high":7.29,"low":5.45,"close":5.55,"volume":2314373,"count":27320,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"trade":{"ms_of_day":55500653,"sequence":41914536,"size":150,"condition":0,"price":5.555,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"quote":{"ms_of_day":55495571,"bid_size":309,"bid_exchange":29,"bid":82.23,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":82.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"ohlc":{"ms_of_day":55500657,"open":88.2,"high":92.28,"low":80.49,"close":82.24,"volume":14859371,"count":171971,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"trade":{"ms_of_day":55500657,"sequence":41914544,"size":1,"condition":115,"price":82.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEN"},"quote":{"ms_of_day":55485477,"bid_size":108,"bid_exchange":29,"bid":16.74,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":16.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEN"},"ohlc":{"ms_of_day":55500659,"open":16.24,"high":17.44,"low":15.05,"close":16.76,"volume":844643,"count":15322,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEN"},"trade":{"ms_of_day":55500659,"sequence":41914551,"size":100,"condition":0,"price":16.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEN"},"quote":{"ms_of_day":55485477,"bid_size":108,"bid_exchange":29,"bid":16.74,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":16.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEN"},"ohlc":{"ms_of_day":55500661,"open":16.24,"high":17.44,"low":15.05,"close":16.77,"volume":844663,"count":15323,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEN"},"trade":{"ms_of_day":55500661,"sequence":41914553,"size":20,"condition":96,"price":16.7711,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"quote":{"ms_of_day":55500655,"bid_size":12872,"bid_exchange":29,"bid":88.77,"bid_condition":0,"ask_size":3099,"ask_exchange":29,"ask":88.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"ohlc":{"ms_of_day":55500655,"open":90.63,"high":96.19,"low":84.7,"close":88.78,"volume":89728294,"count":237957,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"trade":{"ms_of_day":55500655,"sequence":41914540,"size":74,"condition":115,"price":88.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"quote":{"ms_of_day":55500655,"bid_size":14172,"bid_exchange":29,"bid":88.77,"bid_condition":0,"ask_size":3052,"ask_exchange":29,"ask":88.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"ohlc":{"ms_of_day":55500655,"open":90.63,"high":96.19,"low":84.7,"close":88.78,"volume":89728341,"count":237958,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"trade":{"ms_of_day":55500655,"sequence":41914541,"size":47,"condition":115,"price":88.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"quote":{"ms_of_day":55500655,"bid_size":14972,"bid_exchange":29,"bid":88.77,"bid_condition":0,"ask_size":2952,"ask_exchange":29,"ask":88.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"ohlc":{"ms_of_day":55500655,"open":90.63,"high":96.19,"low":84.7,"close":88.78,"volume":89728366,"count":237959,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"trade":{"ms_of_day":55500655,"sequence":41914542,"size":25,"condition":115,"price":88.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"quote":{"ms_of_day":55500655,"bid_size":14972,"bid_exchange":29,"bid":88.77,"bid_condition":0,"ask_size":2952,"ask_exchange":29,"ask":88.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"ohlc":{"ms_of_day":55500655,"open":90.63,"high":96.19,"low":84.7,"close":88.78,"volume":89728441,"count":237960,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"trade":{"ms_of_day":55500655,"sequence":41914543,"size":75,"condition":115,"price":88.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKR"},"quote":{"ms_of_day":55495447,"bid_size":500,"bid_exchange":29,"bid":43.61,"bid_condition":0,"ask_size":166,"ask_exchange":29,"ask":43.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKR"},"ohlc":{"ms_of_day":55500659,"open":41.22,"high":48.93,"low":41.22,"close":43.63,"volume":10463375,"count":78174,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKR"},"trade":{"ms_of_day":55500659,"sequence":41914548,"size":5,"condition":115,"price":43.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"quote":{"ms_of_day":55498635,"bid_size":3287,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":9823,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"ohlc":{"ms_of_day":55500659,"open":4.43,"high":4.75,"low":4.17,"close":4.595,"volume":38765899,"count":124640,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"trade":{"ms_of_day":55500659,"sequence":41914549,"size":100,"condition":4,"price":4.5956,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55497283,"bid_size":1741,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":4912,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55500659,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39300376,"count":121346,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55500659,"sequence":41914547,"size":5,"condition":115,"price":8.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLOV"},"quote":{"ms_of_day":55495848,"bid_size":5350,"bid_exchange":29,"bid":3.73,"bid_condition":0,"ask_size":4231,"ask_exchange":29,"ask":3.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLOV"},"ohlc":{"ms_of_day":55500660,"open":3.97,"high":4.22,"low":3.4,"close":3.73,"volume":19483042,"count":51451,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLOV"},"trade":{"ms_of_day":55500660,"sequence":41914552,"size":4,"condition":115,"price":3.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTI"},"quote":{"ms_of_day":55498656,"bid_size":80,"bid_exchange":29,"bid":26.26,"bid_condition":0,"ask_size":430,"ask_exchange":29,"ask":26.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTI"},"ohlc":{"ms_of_day":55500657,"open":26.87,"high":28.52,"low":24.0,"close":26.27,"volume":2482575,"count":52180,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTI"},"trade":{"ms_of_day":55500657,"sequence":41914545,"size":1,"condition":115,"price":26.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPWK"},"quote":{"ms_of_day":55492554,"bid_size":115,"bid_exchange":29,"bid":13.83,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":13.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPWK"},"ohlc":{"ms_of_day":55500661,"open":14.75,"high":15.03,"low":12.31,"close":13.83,"volume":8456730,"count":80127,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPWK"},"trade":{"ms_of_day":55500661,"sequence":41914554,"size":69,"condition":115,"price":13.8317,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500593,"bid_size":58,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500658,"open":181.33,"high":206.33,"low":160.01,"close":168.96,"volume":64162535,"count":984544,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500658,"sequence":41914546,"size":100,"condition":0,"price":168.966,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLTO"},"quote":{"ms_of_day":55496359,"bid_size":120,"bid_exchange":29,"bid":97.91,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":97.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLTO"},"ohlc":{"ms_of_day":55500661,"open":100.03,"high":105.55,"low":94.95,"close":97.93,"volume":2799569,"count":44454,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLTO"},"trade":{"ms_of_day":55500661,"sequence":41914555,"size":2,"condition":115,"price":97.9367,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500593,"bid_size":58,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500659,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64162835,"count":984545,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500659,"sequence":41914550,"size":300,"condition":0,"price":168.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55497283,"bid_size":1741,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":4912,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55500662,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39300406,"count":121347,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55500662,"sequence":41914556,"size":30,"condition":115,"price":8.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55497283,"bid_size":1741,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":4912,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55500662,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39300506,"count":121348,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55500662,"sequence":41914557,"size":100,"condition":0,"price":8.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55497283,"bid_size":1741,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":4912,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55500662,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39300576,"count":121349,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55500662,"sequence":41914558,"size":70,"condition":115,"price":8.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55500509,"bid_size":130,"bid_exchange":29,"bid":91.72,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":91.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55500662,"open":92.85,"high":120.97,"low":76.14,"close":91.73,"volume":96206425,"count":878698,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55500662,"sequence":41914559,"size":13,"condition":115,"price":91.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLSE"},"quote":{"ms_of_day":55500124,"bid_size":319,"bid_exchange":29,"bid":15.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLSE"},"ohlc":{"ms_of_day":55500667,"open":17.78,"high":18.57,"low":15.44,"close":15.79,"volume":1411458,"count":18458,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLSE"},"trade":{"ms_of_day":55500667,"sequence":41914566,"size":21,"condition":115,"price":15.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMTM"},"quote":{"ms_of_day":55490612,"bid_size":477,"bid_exchange":29,"bid":18.51,"bid_condition":0,"ask_size":404,"ask_exchange":29,"ask":18.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMTM"},"ohlc":{"ms_of_day":55500667,"open":18.86,"high":20.02,"low":17.053,"close":18.52,"volume":5302616,"count":54293,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMTM"},"trade":{"ms_of_day":55500667,"sequence":41914568,"size":2,"condition":115,"price":18.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"quote":{"ms_of_day":55499503,"bid_size":532,"bid_exchange":29,"bid":8.25,"bid_condition":0,"ask_size":897,"ask_exchange":29,"ask":8.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"ohlc":{"ms_of_day":55500668,"open":7.74,"high":8.45,"low":7.37,"close":8.25,"volume":4338786,"count":37059,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"trade":{"ms_of_day":55500668,"sequence":41914570,"size":5,"condition":115,"price":8.2551,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSP"},"quote":{"ms_of_day":55390149,"bid_size":20,"bid_exchange":29,"bid":89.69,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":89.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSP"},"ohlc":{"ms_of_day":55500668,"open":87.08,"high":91.19,"low":84.72,"close":89.83,"volume":969247,"count":41160,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSP"},"trade":{"ms_of_day":55500668,"sequence":41914571,"size":7,"condition":115,"price":89.8374,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55500670,"bid_size":60,"bid_exchange":29,"bid":278.94,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55500671,"open":275.25,"high":391.03,"low":168.5,"close":278.95,"volume":581417444,"count":6833923,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55500671,"sequence":41914578,"size":179,"condition":0,"price":278.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55500630,"bid_size":4000,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":7400,"ask_exchange":29,"ask":25.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55500672,"open":24.87,"high":28.58,"low":21.9,"close":25.85,"volume":186380862,"count":571682,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55500672,"sequence":41914587,"size":52,"condition":115,"price":25.855,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55500672,"bid_size":70,"bid_exchange":29,"bid":278.94,"bid_condition":0,"ask_size":398,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55500672,"open":275.25,"high":391.03,"low":168.5,"close":278.98,"volume":581417469,"count":6833924,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55500672,"sequence":41914589,"size":25,"condition":115,"price":278.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55500664,"bid_size":26,"bid_exchange":29,"bid":90.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":90.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55500664,"open":98.73,"high":100.8,"low":88.33,"close":90.25,"volume":1589271,"count":37162,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55500664,"sequence":41914560,"size":31,"condition":115,"price":90.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55500664,"bid_size":26,"bid_exchange":29,"bid":90.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":90.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55500664,"open":98.73,"high":100.8,"low":88.33,"close":90.25,"volume":1589371,"count":37163,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55500664,"sequence":41914561,"size":100,"condition":0,"price":90.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55500664,"bid_size":100,"bid_exchange":29,"bid":90.21,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":90.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55500664,"open":98.73,"high":100.8,"low":88.33,"close":90.24,"volume":1589397,"count":37164,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55500664,"sequence":41914562,"size":26,"condition":115,"price":90.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55500664,"bid_size":100,"bid_exchange":29,"bid":90.21,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":90.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55500664,"open":98.73,"high":100.8,"low":88.33,"close":90.25,"volume":1589484,"count":37165,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55500664,"sequence":41914563,"size":87,"condition":115,"price":90.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"quote":{"ms_of_day":55466613,"bid_size":1,"bid_exchange":29,"bid":161.57,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":161.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"ohlc":{"ms_of_day":55500670,"open":146.23,"high":163.97,"low":146.23,"close":161.61,"volume":2380229,"count":57294,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"trade":{"ms_of_day":55500670,"sequence":41914575,"size":1,"condition":115,"price":161.6119,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLSE"},"quote":{"ms_of_day":55500124,"bid_size":319,"bid_exchange":29,"bid":15.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLSE"},"ohlc":{"ms_of_day":55500667,"open":17.78,"high":18.57,"low":15.44,"close":15.79,"volume":1411504,"count":18459,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLSE"},"trade":{"ms_of_day":55500667,"sequence":41914567,"size":46,"condition":115,"price":15.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAT"},"quote":{"ms_of_day":55498301,"bid_size":2804,"bid_exchange":29,"bid":2.53,"bid_condition":0,"ask_size":2802,"ask_exchange":29,"ask":2.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAT"},"ohlc":{"ms_of_day":55500672,"open":2.49,"high":2.58,"low":2.39,"close":2.53,"volume":6235728,"count":17453,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAT"},"trade":{"ms_of_day":55500672,"sequence":41914579,"size":40,"condition":115,"price":2.536,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRO"},"quote":{"ms_of_day":55440121,"bid_size":600,"bid_exchange":29,"bid":0.7436,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.7449,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRO"},"ohlc":{"ms_of_day":55500669,"open":0.7229,"high":0.8689,"low":0.6816,"close":0.7448,"volume":67205784,"count":72462,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRO"},"trade":{"ms_of_day":55500669,"sequence":41914572,"size":33,"condition":115,"price":0.7448,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"quote":{"ms_of_day":55500121,"bid_size":1439,"bid_exchange":29,"bid":6.17,"bid_condition":0,"ask_size":6057,"ask_exchange":29,"ask":6.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"ohlc":{"ms_of_day":55500669,"open":5.65,"high":6.28,"low":5.6,"close":6.17,"volume":25901822,"count":76709,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"trade":{"ms_of_day":55500669,"sequence":41914573,"size":11,"condition":115,"price":6.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"quote":{"ms_of_day":55500672,"bid_size":152,"bid_exchange":29,"bid":60.57,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":60.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"ohlc":{"ms_of_day":55500672,"open":59.23,"high":63.0,"low":57.867,"close":60.58,"volume":5363519,"count":73473,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"trade":{"ms_of_day":55500672,"sequence":41914580,"size":76,"condition":115,"price":60.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55500467,"bid_size":2186,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":6304,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55500671,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97845247,"count":309338,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55500671,"sequence":41914577,"size":700,"condition":4,"price":23.7056,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"quote":{"ms_of_day":55500672,"bid_size":152,"bid_exchange":29,"bid":60.57,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":60.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"ohlc":{"ms_of_day":55500672,"open":59.23,"high":63.0,"low":57.867,"close":60.58,"volume":5363520,"count":73474,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"trade":{"ms_of_day":55500672,"sequence":41914581,"size":1,"condition":115,"price":60.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"quote":{"ms_of_day":55500672,"bid_size":152,"bid_exchange":29,"bid":60.57,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":60.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"ohlc":{"ms_of_day":55500672,"open":59.23,"high":63.0,"low":57.867,"close":60.58,"volume":5363521,"count":73475,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"trade":{"ms_of_day":55500672,"sequence":41914582,"size":1,"condition":115,"price":60.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"quote":{"ms_of_day":55500672,"bid_size":152,"bid_exchange":29,"bid":60.57,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":60.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"ohlc":{"ms_of_day":55500672,"open":59.23,"high":63.0,"low":57.867,"close":60.58,"volume":5363522,"count":73476,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"trade":{"ms_of_day":55500672,"sequence":41914583,"size":1,"condition":115,"price":60.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"quote":{"ms_of_day":55500672,"bid_size":152,"bid_exchange":29,"bid":60.57,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":60.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"ohlc":{"ms_of_day":55500672,"open":59.23,"high":63.0,"low":57.867,"close":60.58,"volume":5363527,"count":73477,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"trade":{"ms_of_day":55500672,"sequence":41914584,"size":5,"condition":115,"price":60.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"quote":{"ms_of_day":55500672,"bid_size":152,"bid_exchange":29,"bid":60.57,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":60.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"ohlc":{"ms_of_day":55500672,"open":59.23,"high":63.0,"low":57.867,"close":60.58,"volume":5363827,"count":73478,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"trade":{"ms_of_day":55500672,"sequence":41914585,"size":300,"condition":95,"price":60.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"quote":{"ms_of_day":55500672,"bid_size":152,"bid_exchange":29,"bid":60.57,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":60.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"ohlc":{"ms_of_day":55500672,"open":59.23,"high":63.0,"low":57.867,"close":60.58,"volume":5363927,"count":73479,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"trade":{"ms_of_day":55500672,"sequence":41914586,"size":100,"condition":95,"price":60.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BATRK"},"quote":{"ms_of_day":55479037,"bid_size":151,"bid_exchange":29,"bid":40.63,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":40.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BATRK"},"ohlc":{"ms_of_day":55500674,"open":40.73,"high":41.25,"low":39.37,"close":40.69,"volume":1038842,"count":16981,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BATRK"},"trade":{"ms_of_day":55500674,"sequence":41914593,"size":19,"condition":115,"price":40.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"quote":{"ms_of_day":55500673,"bid_size":51,"bid_exchange":29,"bid":60.57,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":60.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"ohlc":{"ms_of_day":55500673,"open":59.23,"high":63.0,"low":57.867,"close":60.59,"volume":5363935,"count":73480,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"trade":{"ms_of_day":55500673,"sequence":41914590,"size":8,"condition":115,"price":60.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"quote":{"ms_of_day":55500673,"bid_size":51,"bid_exchange":29,"bid":60.57,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":60.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"ohlc":{"ms_of_day":55500673,"open":59.23,"high":63.0,"low":57.867,"close":60.58,"volume":5363939,"count":73481,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"trade":{"ms_of_day":55500673,"sequence":41914591,"size":4,"condition":115,"price":60.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLGT"},"quote":{"ms_of_day":55483061,"bid_size":289,"bid_exchange":29,"bid":6.3,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":6.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLGT"},"ohlc":{"ms_of_day":55500675,"open":6.3,"high":6.48,"low":6.08,"close":6.3,"volume":297558,"count":4257,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLGT"},"trade":{"ms_of_day":55500675,"sequence":41914594,"size":1,"condition":115,"price":6.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"quote":{"ms_of_day":55500673,"bid_size":51,"bid_exchange":29,"bid":60.57,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":60.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"ohlc":{"ms_of_day":55500673,"open":59.23,"high":63.0,"low":57.867,"close":60.58,"volume":5363940,"count":73482,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"trade":{"ms_of_day":55500673,"sequence":41914592,"size":1,"condition":115,"price":60.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"quote":{"ms_of_day":55500664,"bid_size":92,"bid_exchange":29,"bid":34.15,"bid_condition":0,"ask_size":2660,"ask_exchange":29,"ask":34.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"ohlc":{"ms_of_day":55500664,"open":33.02,"high":35.44,"low":31.32,"close":34.15,"volume":10304427,"count":32775,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"trade":{"ms_of_day":55500664,"sequence":41914564,"size":8,"condition":115,"price":34.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"quote":{"ms_of_day":55500666,"bid_size":2000,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":2760,"ask_exchange":29,"ask":34.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"ohlc":{"ms_of_day":55500666,"open":33.02,"high":35.44,"low":31.32,"close":34.15,"volume":10304519,"count":32776,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"trade":{"ms_of_day":55500666,"sequence":41914565,"size":92,"condition":115,"price":34.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USDU"},"quote":{"ms_of_day":55479822,"bid_size":2600,"bid_exchange":29,"bid":27.19,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":27.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USDU"},"ohlc":{"ms_of_day":55500668,"open":27.53,"high":27.7,"low":26.79,"close":27.2,"volume":735881,"count":5356,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USDU"},"trade":{"ms_of_day":55500668,"sequence":41914569,"size":1,"condition":115,"price":27.2031,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"quote":{"ms_of_day":55500533,"bid_size":21550,"bid_exchange":29,"bid":26.28,"bid_condition":0,"ask_size":18750,"ask_exchange":29,"ask":26.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"ohlc":{"ms_of_day":55500662,"open":24.38,"high":26.86,"low":24.32,"close":26.285,"volume":37150586,"count":69965,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"trade":{"ms_of_day":55500662,"sequence":41914574,"size":4800,"condition":0,"price":26.285,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"quote":{"ms_of_day":55495122,"bid_size":100,"bid_exchange":29,"bid":85.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":85.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"ohlc":{"ms_of_day":55500670,"open":86.83,"high":87.48,"low":81.98,"close":85.77,"volume":1959874,"count":30414,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"trade":{"ms_of_day":55500670,"sequence":41914576,"size":2,"condition":115,"price":85.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55500118,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":1201,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55500672,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48824754,"count":101643,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55500672,"sequence":41914588,"size":333,"condition":0,"price":5.616,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSPR"},"quote":{"ms_of_day":55500657,"bid_size":2495,"bid_exchange":29,"bid":1.34,"bid_condition":0,"ask_size":1095,"ask_exchange":29,"ask":1.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSPR"},"ohlc":{"ms_of_day":55500680,"open":1.98,"high":2.19,"low":1.31,"close":1.42,"volume":216695,"count":2045,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSPR"},"trade":{"ms_of_day":55500680,"sequence":41914601,"size":100,"condition":0,"price":1.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDAP"},"quote":{"ms_of_day":55500676,"bid_size":100,"bid_exchange":29,"bid":2.28,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDAP"},"ohlc":{"ms_of_day":55500676,"open":2.59,"high":2.69,"low":1.96,"close":2.29,"volume":690514,"count":1838,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDAP"},"trade":{"ms_of_day":55500676,"sequence":41914595,"size":6,"condition":115,"price":2.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BATRK"},"quote":{"ms_of_day":55479037,"bid_size":151,"bid_exchange":29,"bid":40.63,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":40.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BATRK"},"ohlc":{"ms_of_day":55500677,"open":40.73,"high":41.25,"low":39.37,"close":40.69,"volume":1038864,"count":16982,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BATRK"},"trade":{"ms_of_day":55500677,"sequence":41914596,"size":22,"condition":115,"price":40.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"quote":{"ms_of_day":55494926,"bid_size":2017,"bid_exchange":29,"bid":12.45,"bid_condition":0,"ask_size":1353,"ask_exchange":29,"ask":12.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"ohlc":{"ms_of_day":55500677,"open":11.71,"high":13.23,"low":10.09,"close":12.43,"volume":74528161,"count":376147,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"trade":{"ms_of_day":55500677,"sequence":41914597,"size":17,"condition":115,"price":12.4394,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"quote":{"ms_of_day":55500669,"bid_size":631,"bid_exchange":29,"bid":6.49,"bid_condition":0,"ask_size":722,"ask_exchange":29,"ask":6.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"ohlc":{"ms_of_day":55500681,"open":6.91,"high":7.22,"low":6.02,"close":6.49,"volume":5819263,"count":42729,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"trade":{"ms_of_day":55500681,"sequence":41914602,"size":21,"condition":115,"price":6.4957,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55486164,"bid_size":1738,"bid_exchange":29,"bid":7.86,"bid_condition":0,"ask_size":14680,"ask_exchange":29,"ask":7.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55500679,"open":6.24,"high":9.3,"low":4.71,"close":7.826,"volume":138701574,"count":539906,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55500679,"sequence":41914598,"size":100,"condition":4,"price":7.8266,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"quote":{"ms_of_day":55500669,"bid_size":631,"bid_exchange":29,"bid":6.49,"bid_condition":0,"ask_size":722,"ask_exchange":29,"ask":6.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"ohlc":{"ms_of_day":55500681,"open":6.91,"high":7.22,"low":6.02,"close":6.48,"volume":5819283,"count":42730,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"trade":{"ms_of_day":55500681,"sequence":41914603,"size":20,"condition":96,"price":6.4891,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"quote":{"ms_of_day":55500016,"bid_size":3315,"bid_exchange":29,"bid":6.2,"bid_condition":0,"ask_size":10189,"ask_exchange":29,"ask":6.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"ohlc":{"ms_of_day":55500679,"open":6.95,"high":8.04,"low":6.06,"close":6.21,"volume":102915361,"count":264889,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"trade":{"ms_of_day":55500679,"sequence":41914599,"size":3000,"condition":0,"price":6.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAND"},"quote":{"ms_of_day":55499344,"bid_size":3200,"bid_exchange":29,"bid":7.64,"bid_condition":0,"ask_size":1518,"ask_exchange":29,"ask":7.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAND"},"ohlc":{"ms_of_day":55500679,"open":6.17,"high":7.66,"low":6.02,"close":7.645,"volume":19393922,"count":53356,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAND"},"trade":{"ms_of_day":55500679,"sequence":41914600,"size":52,"condition":115,"price":7.6455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"quote":{"ms_of_day":55500346,"bid_size":117,"bid_exchange":29,"bid":252.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":252.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"ohlc":{"ms_of_day":55500684,"open":261.5,"high":278.14,"low":250.07,"close":252.55,"volume":3454285,"count":86680,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"trade":{"ms_of_day":55500684,"sequence":41914605,"size":2,"condition":115,"price":252.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTY"},"quote":{"ms_of_day":55500347,"bid_size":1200,"bid_exchange":29,"bid":22.81,"bid_condition":0,"ask_size":2312,"ask_exchange":29,"ask":22.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTY"},"ohlc":{"ms_of_day":55500682,"open":22.25,"high":23.19,"low":17.91,"close":22.82,"volume":13388029,"count":100754,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTY"},"trade":{"ms_of_day":55500682,"sequence":41914604,"size":100,"condition":0,"price":22.8299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55500613,"bid_size":88,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":202.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55500684,"open":201.99,"high":228.656,"low":186.584,"close":202.622,"volume":129842176,"count":1577413,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55500684,"sequence":41914607,"size":1,"condition":115,"price":202.6228,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"quote":{"ms_of_day":55499119,"bid_size":202,"bid_exchange":29,"bid":81.87,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":81.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"ohlc":{"ms_of_day":55500684,"open":87.18,"high":87.41,"low":78.6,"close":81.89,"volume":19421556,"count":233455,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"trade":{"ms_of_day":55500684,"sequence":41914606,"size":4,"condition":115,"price":81.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"quote":{"ms_of_day":55495583,"bid_size":7329,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":3069,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"ohlc":{"ms_of_day":55500685,"open":12.75,"high":13.8,"low":12.62,"close":13.264,"volume":4385835,"count":29000,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"trade":{"ms_of_day":55500685,"sequence":41914608,"size":100,"condition":4,"price":13.2645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGNT"},"quote":{"ms_of_day":55489345,"bid_size":209,"bid_exchange":29,"bid":8.15,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":8.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGNT"},"ohlc":{"ms_of_day":55500689,"open":9.11,"high":9.11,"low":7.87,"close":8.15,"volume":1363767,"count":15706,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGNT"},"trade":{"ms_of_day":55500689,"sequence":41914612,"size":16,"condition":115,"price":8.1565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55500685,"bid_size":807,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2397,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55500693,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22625910,"count":120478,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55500693,"sequence":41914621,"size":300,"condition":0,"price":30.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55500639,"bid_size":23800,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":10661,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55500694,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171887525,"count":486934,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55500694,"sequence":41914624,"size":30,"condition":115,"price":18.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"quote":{"ms_of_day":55500132,"bid_size":1295,"bid_exchange":29,"bid":9.14,"bid_condition":0,"ask_size":2380,"ask_exchange":29,"ask":9.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"ohlc":{"ms_of_day":55500694,"open":7.23,"high":9.5,"low":6.68,"close":9.14,"volume":30565128,"count":126823,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"trade":{"ms_of_day":55500694,"sequence":41914626,"size":21,"condition":115,"price":9.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55500685,"bid_size":807,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2397,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55500695,"open":28.78,"high":30.58,"low":27.28,"close":30.24,"volume":22626210,"count":120479,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55500695,"sequence":41914627,"size":300,"condition":0,"price":30.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"quote":{"ms_of_day":55491341,"bid_size":142,"bid_exchange":29,"bid":60.4,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":60.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"ohlc":{"ms_of_day":55500689,"open":57.88,"high":61.3,"low":56.9,"close":60.41,"volume":15899660,"count":207404,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"trade":{"ms_of_day":55500689,"sequence":41914613,"size":2,"condition":115,"price":60.4185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"quote":{"ms_of_day":55498228,"bid_size":1,"bid_exchange":29,"bid":231.12,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":231.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"ohlc":{"ms_of_day":55500687,"open":227.05,"high":242.1,"low":189.65,"close":231.16,"volume":3386036,"count":61559,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"trade":{"ms_of_day":55500687,"sequence":41914609,"size":18,"condition":115,"price":231.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"quote":{"ms_of_day":55498228,"bid_size":1,"bid_exchange":29,"bid":231.12,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":231.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"ohlc":{"ms_of_day":55500687,"open":227.05,"high":242.1,"low":189.65,"close":231.16,"volume":3386046,"count":61560,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"trade":{"ms_of_day":55500687,"sequence":41914610,"size":10,"condition":115,"price":231.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55500049,"bid_size":44,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55500687,"open":260.12,"high":275.8,"low":210.91,"close":250.12,"volume":56637921,"count":852805,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55500687,"sequence":41914611,"size":1,"condition":115,"price":250.1225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500625,"bid_size":350,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500693,"open":191.3,"high":238.78,"low":170.46,"close":173.47,"volume":175720944,"count":1515003,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500693,"sequence":41914619,"size":6,"condition":115,"price":173.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55500691,"bid_size":70,"bid_exchange":29,"bid":278.94,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":279.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55500691,"open":275.25,"high":391.03,"low":168.5,"close":278.98,"volume":581417474,"count":6833925,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55500691,"sequence":41914615,"size":5,"condition":115,"price":278.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55500241,"bid_size":135,"bid_exchange":29,"bid":99.08,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":99.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55500690,"open":92.62,"high":103.66,"low":89.78,"close":99.08,"volume":9851973,"count":144671,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55500690,"sequence":41914614,"size":5,"condition":115,"price":99.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"quote":{"ms_of_day":55500606,"bid_size":104,"bid_exchange":29,"bid":112.59,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":112.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"ohlc":{"ms_of_day":55500694,"open":115.69,"high":122.0,"low":107.71,"close":112.61,"volume":10734690,"count":211046,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"trade":{"ms_of_day":55500694,"sequence":41914625,"size":7,"condition":115,"price":112.618,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55500691,"bid_size":70,"bid_exchange":29,"bid":278.94,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":279.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55500691,"open":275.25,"high":391.03,"low":168.5,"close":278.98,"volume":581417499,"count":6833926,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55500691,"sequence":41914616,"size":25,"condition":115,"price":278.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55500129,"bid_size":13,"bid_exchange":29,"bid":29.74,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55500692,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4427317,"count":46519,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55500692,"sequence":41914617,"size":40,"condition":115,"price":29.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMO"},"quote":{"ms_of_day":55499693,"bid_size":301,"bid_exchange":29,"bid":97.04,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":97.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMO"},"ohlc":{"ms_of_day":55500695,"open":104.89,"high":105.06,"low":93.73,"close":97.06,"volume":2446176,"count":54394,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMO"},"trade":{"ms_of_day":55500695,"sequence":41914635,"size":1,"condition":115,"price":97.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"quote":{"ms_of_day":55490336,"bid_size":118,"bid_exchange":29,"bid":298.05,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":298.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"ohlc":{"ms_of_day":55500692,"open":298.61,"high":300.48,"low":285.96,"close":298.16,"volume":3133038,"count":64461,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"trade":{"ms_of_day":55500692,"sequence":41914618,"size":2,"condition":115,"price":298.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55500547,"bid_size":284,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55500693,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304617269,"count":2742050,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55500693,"sequence":41914620,"size":1,"condition":115,"price":163.0285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"quote":{"ms_of_day":55498228,"bid_size":1,"bid_exchange":29,"bid":231.12,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":231.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"ohlc":{"ms_of_day":55500693,"open":227.05,"high":242.1,"low":189.65,"close":231.12,"volume":3386056,"count":61561,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"trade":{"ms_of_day":55500693,"sequence":41914622,"size":10,"condition":115,"price":231.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"quote":{"ms_of_day":55498228,"bid_size":1,"bid_exchange":29,"bid":231.12,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":231.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"ohlc":{"ms_of_day":55500694,"open":227.05,"high":242.1,"low":189.65,"close":231.11,"volume":3386068,"count":61562,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"trade":{"ms_of_day":55500694,"sequence":41914623,"size":12,"condition":115,"price":231.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55500695,"bid_size":1000,"bid_exchange":29,"bid":14.41,"bid_condition":0,"ask_size":17938,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55500695,"open":13.45,"high":14.56,"low":12.51,"close":14.41,"volume":53509816,"count":177482,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55500695,"sequence":41914628,"size":100,"condition":0,"price":14.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55500695,"bid_size":9308,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":30366,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55500695,"open":13.45,"high":14.56,"low":12.51,"close":14.41,"volume":53509916,"count":177483,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55500695,"sequence":41914629,"size":100,"condition":0,"price":14.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55500695,"bid_size":9308,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":30366,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55500695,"open":13.45,"high":14.56,"low":12.51,"close":14.41,"volume":53510016,"count":177484,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55500695,"sequence":41914630,"size":100,"condition":0,"price":14.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55500695,"bid_size":9308,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":30366,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55500695,"open":13.45,"high":14.56,"low":12.51,"close":14.41,"volume":53510116,"count":177485,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55500695,"sequence":41914631,"size":100,"condition":0,"price":14.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55500695,"bid_size":9308,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":30366,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55500695,"open":13.45,"high":14.56,"low":12.51,"close":14.41,"volume":53510316,"count":177486,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55500695,"sequence":41914632,"size":200,"condition":0,"price":14.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55500695,"bid_size":9308,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":30366,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55500695,"open":13.45,"high":14.56,"low":12.51,"close":14.41,"volume":53510416,"count":177487,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55500695,"sequence":41914633,"size":100,"condition":0,"price":14.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55500639,"bid_size":23800,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":10661,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55500695,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171887595,"count":486935,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55500695,"sequence":41914634,"size":70,"condition":115,"price":18.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"quote":{"ms_of_day":55498651,"bid_size":194,"bid_exchange":29,"bid":53.91,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":53.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"ohlc":{"ms_of_day":55500696,"open":52.68,"high":54.0,"low":50.472,"close":53.915,"volume":3144789,"count":59910,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"trade":{"ms_of_day":55500696,"sequence":41914639,"size":22,"condition":115,"price":53.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500688,"bid_size":266,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500696,"open":237.22,"high":250.54,"low":208.35,"close":224.89,"volume":120307176,"count":1209712,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500696,"sequence":41914637,"size":21,"condition":115,"price":224.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"quote":{"ms_of_day":55498651,"bid_size":194,"bid_exchange":29,"bid":53.91,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":53.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"ohlc":{"ms_of_day":55500700,"open":52.68,"high":54.0,"low":50.472,"close":53.915,"volume":3144814,"count":59911,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"trade":{"ms_of_day":55500700,"sequence":41914643,"size":25,"condition":115,"price":53.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55499784,"bid_size":2,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55500704,"open":181.3,"high":205.24,"low":177.11,"close":190.86,"volume":39228319,"count":532985,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55500704,"sequence":41914647,"size":100,"condition":0,"price":190.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"quote":{"ms_of_day":55499313,"bid_size":12,"bid_exchange":29,"bid":45.51,"bid_condition":0,"ask_size":608,"ask_exchange":29,"ask":45.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"ohlc":{"ms_of_day":55500696,"open":50.29,"high":51.6,"low":41.29,"close":45.53,"volume":14083260,"count":131461,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"trade":{"ms_of_day":55500696,"sequence":41914638,"size":95,"condition":115,"price":45.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55499784,"bid_size":2,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55500705,"open":181.3,"high":205.24,"low":177.11,"close":190.86,"volume":39228321,"count":532986,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55500705,"sequence":41914648,"size":2,"condition":115,"price":190.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"quote":{"ms_of_day":55500606,"bid_size":104,"bid_exchange":29,"bid":112.59,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":112.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"ohlc":{"ms_of_day":55500695,"open":115.69,"high":122.0,"low":107.71,"close":112.61,"volume":10734692,"count":211047,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"trade":{"ms_of_day":55500695,"sequence":41914636,"size":2,"condition":115,"price":112.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55499784,"bid_size":2,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55500705,"open":181.3,"high":205.24,"low":177.11,"close":190.86,"volume":39228331,"count":532987,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55500705,"sequence":41914649,"size":10,"condition":115,"price":190.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55500697,"open":2.74,"high":3.26,"low":2.56,"close":3.144,"volume":159351405,"count":113258,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55500697,"sequence":41914641,"size":1857,"condition":0,"price":3.1444,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"quote":{"ms_of_day":55500606,"bid_size":104,"bid_exchange":29,"bid":112.59,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":112.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"ohlc":{"ms_of_day":55500697,"open":115.69,"high":122.0,"low":107.71,"close":112.6,"volume":10734790,"count":211048,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"trade":{"ms_of_day":55500697,"sequence":41914640,"size":98,"condition":115,"price":112.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"quote":{"ms_of_day":55500582,"bid_size":100,"bid_exchange":29,"bid":11.74,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":11.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"ohlc":{"ms_of_day":55500701,"open":12.96,"high":13.42,"low":9.05,"close":11.75,"volume":7509735,"count":60820,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"trade":{"ms_of_day":55500701,"sequence":41914644,"size":177,"condition":0,"price":11.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55500699,"bid_size":230,"bid_exchange":29,"bid":569.73,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":569.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55500699,"open":561.44,"high":604.52,"low":500.94,"close":569.76,"volume":467994933,"count":3986485,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55500699,"sequence":41914642,"size":12,"condition":115,"price":569.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55500396,"bid_size":2512,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1236,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55500706,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21853537,"count":162994,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55500706,"sequence":41914655,"size":4,"condition":115,"price":12.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"quote":{"ms_of_day":55500582,"bid_size":100,"bid_exchange":29,"bid":11.74,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":11.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"ohlc":{"ms_of_day":55500701,"open":12.96,"high":13.42,"low":9.05,"close":11.75,"volume":7509736,"count":60821,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"trade":{"ms_of_day":55500701,"sequence":41914645,"size":1,"condition":115,"price":11.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"quote":{"ms_of_day":55500039,"bid_size":7,"bid_exchange":29,"bid":334.43,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":335.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"ohlc":{"ms_of_day":55500704,"open":343.51,"high":352.75,"low":308.01,"close":334.72,"volume":1466079,"count":51066,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"trade":{"ms_of_day":55500704,"sequence":41914646,"size":12,"condition":115,"price":334.7202,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"quote":{"ms_of_day":55500705,"bid_size":4,"bid_exchange":29,"bid":29.06,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":29.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"ohlc":{"ms_of_day":55500705,"open":27.69,"high":30.27,"low":27.5,"close":29.08,"volume":226045,"count":6737,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"trade":{"ms_of_day":55500705,"sequence":41914650,"size":8,"condition":115,"price":29.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"quote":{"ms_of_day":55500705,"bid_size":4,"bid_exchange":29,"bid":29.06,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":29.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"ohlc":{"ms_of_day":55500705,"open":27.69,"high":30.27,"low":27.5,"close":29.08,"volume":226068,"count":6738,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"trade":{"ms_of_day":55500705,"sequence":41914651,"size":23,"condition":115,"price":29.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"quote":{"ms_of_day":55500705,"bid_size":4,"bid_exchange":29,"bid":29.06,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":29.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"ohlc":{"ms_of_day":55500705,"open":27.69,"high":30.27,"low":27.5,"close":29.08,"volume":226073,"count":6739,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"trade":{"ms_of_day":55500705,"sequence":41914652,"size":5,"condition":115,"price":29.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55498816,"bid_size":102,"bid_exchange":29,"bid":87.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":87.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55500705,"open":94.12,"high":95.16,"low":87.16,"close":87.74,"volume":9940034,"count":142769,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55500705,"sequence":41914653,"size":3,"condition":115,"price":87.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSRM"},"quote":{"ms_of_day":55497379,"bid_size":2298,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":441,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSRM"},"ohlc":{"ms_of_day":55500707,"open":9.82,"high":11.35,"low":9.73,"close":11.18,"volume":7208777,"count":44826,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSRM"},"trade":{"ms_of_day":55500707,"sequence":41914656,"size":1,"condition":115,"price":11.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55500141,"bid_size":291,"bid_exchange":29,"bid":29.58,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55500706,"open":29.76,"high":31.05,"low":25.01,"close":29.58,"volume":9112439,"count":91213,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55500706,"sequence":41914654,"size":68,"condition":115,"price":29.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"quote":{"ms_of_day":55495372,"bid_size":16,"bid_exchange":29,"bid":76.1,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":76.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"ohlc":{"ms_of_day":55500708,"open":77.26,"high":79.68,"low":74.65,"close":76.11,"volume":6325365,"count":86511,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"trade":{"ms_of_day":55500708,"sequence":41914657,"size":10,"condition":115,"price":76.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55500704,"bid_size":30,"bid_exchange":29,"bid":278.94,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":279.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55500708,"open":275.25,"high":391.03,"low":168.5,"close":278.97,"volume":581417549,"count":6833927,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55500708,"sequence":41914658,"size":50,"condition":115,"price":278.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55500708,"bid_size":4959,"bid_exchange":29,"bid":13.92,"bid_condition":0,"ask_size":2048,"ask_exchange":29,"ask":13.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55500708,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107572962,"count":375642,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55500708,"sequence":41914659,"size":20,"condition":115,"price":13.93,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55500709,"bid_size":70,"bid_exchange":29,"bid":484.54,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":484.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55500709,"open":474.23,"high":526.08,"low":451.49,"close":484.54,"volume":155953222,"count":1529456,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55500709,"sequence":41914661,"size":100,"condition":95,"price":484.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55500709,"bid_size":70,"bid_exchange":29,"bid":484.54,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":484.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55500709,"open":474.23,"high":526.08,"low":451.49,"close":484.54,"volume":155953322,"count":1529457,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55500709,"sequence":41914662,"size":100,"condition":95,"price":484.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBM"},"quote":{"ms_of_day":55500706,"bid_size":6733,"bid_exchange":29,"bid":8.02,"bid_condition":0,"ask_size":2826,"ask_exchange":29,"ask":8.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBM"},"ohlc":{"ms_of_day":55500708,"open":7.25,"high":8.49,"low":6.62,"close":8.025,"volume":24953061,"count":86280,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBM"},"trade":{"ms_of_day":55500708,"sequence":41914660,"size":9,"condition":115,"price":8.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"quote":{"ms_of_day":55500238,"bid_size":100,"bid_exchange":29,"bid":179.43,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":179.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"ohlc":{"ms_of_day":55500709,"open":201.64,"high":204.62,"low":163.02,"close":179.5,"volume":12143064,"count":236725,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"trade":{"ms_of_day":55500709,"sequence":41914664,"size":100,"condition":0,"price":179.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55497211,"bid_size":304,"bid_exchange":29,"bid":51.01,"bid_condition":0,"ask_size":286,"ask_exchange":29,"ask":51.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55500709,"open":55.1,"high":57.2,"low":47.2,"close":51.01,"volume":46379203,"count":461164,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55500709,"sequence":41914665,"size":16,"condition":115,"price":51.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55500632,"bid_size":29,"bid_exchange":29,"bid":209.24,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55500709,"open":196.11,"high":212.69,"low":191.51,"close":209.24,"volume":4673917,"count":89902,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55500709,"sequence":41914666,"size":20,"condition":115,"price":209.245,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500709,"bid_size":649,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55500710,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947824677,"count":10741993,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55500710,"sequence":41914667,"size":1,"condition":115,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"quote":{"ms_of_day":55500053,"bid_size":870,"bid_exchange":29,"bid":35.02,"bid_condition":0,"ask_size":2450,"ask_exchange":29,"ask":35.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"ohlc":{"ms_of_day":55500710,"open":34.93,"high":35.91,"low":33.65,"close":35.025,"volume":15252860,"count":137781,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"trade":{"ms_of_day":55500710,"sequence":41914668,"size":14,"condition":115,"price":35.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPI"},"quote":{"ms_of_day":55495545,"bid_size":3,"bid_exchange":29,"bid":397.65,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":398.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPI"},"ohlc":{"ms_of_day":55500709,"open":442.49,"high":444.44,"low":390.13,"close":397.87,"volume":230869,"count":10919,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPI"},"trade":{"ms_of_day":55500709,"sequence":41914663,"size":1,"condition":115,"price":397.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55500625,"bid_size":350,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55500712,"open":191.3,"high":238.78,"low":170.46,"close":173.47,"volume":175721044,"count":1515004,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55500712,"sequence":41914672,"size":100,"condition":0,"price":173.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"quote":{"ms_of_day":55500238,"bid_size":100,"bid_exchange":29,"bid":179.43,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":179.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"ohlc":{"ms_of_day":55500711,"open":201.64,"high":204.62,"low":163.02,"close":179.5,"volume":12143085,"count":236726,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"trade":{"ms_of_day":55500711,"sequence":41914669,"size":21,"condition":96,"price":179.5019,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55500712,"bid_size":102,"bid_exchange":29,"bid":46.39,"bid_condition":0,"ask_size":395,"ask_exchange":29,"ask":46.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55500712,"open":55.8,"high":57.1,"low":44.23,"close":46.41,"volume":46653103,"count":469037,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55500712,"sequence":41914675,"size":300,"condition":95,"price":46.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55500712,"bid_size":102,"bid_exchange":29,"bid":46.39,"bid_condition":0,"ask_size":395,"ask_exchange":29,"ask":46.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55500712,"open":55.8,"high":57.1,"low":44.23,"close":46.41,"volume":46653203,"count":469038,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55500712,"sequence":41914676,"size":100,"condition":95,"price":46.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55500712,"bid_size":102,"bid_exchange":29,"bid":46.39,"bid_condition":0,"ask_size":395,"ask_exchange":29,"ask":46.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55500712,"open":55.8,"high":57.1,"low":44.23,"close":46.41,"volume":46653303,"count":469039,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55500712,"sequence":41914677,"size":100,"condition":95,"price":46.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55500712,"bid_size":102,"bid_exchange":29,"bid":46.39,"bid_condition":0,"ask_size":395,"ask_exchange":29,"ask":46.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55500712,"open":55.8,"high":57.1,"low":44.23,"close":46.41,"volume":46653400,"count":469040,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55500712,"sequence":41914678,"size":97,"condition":115,"price":46.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"quote":{"ms_of_day":55486742,"bid_size":603,"bid_exchange":29,"bid":22.23,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":22.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"ohlc":{"ms_of_day":55500712,"open":22.33,"high":23.89,"low":18.4,"close":22.23,"volume":4557666,"count":69876,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"trade":{"ms_of_day":55500712,"sequence":41914682,"size":23,"condition":115,"price":22.2361,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"quote":{"ms_of_day":55500387,"bid_size":144,"bid_exchange":29,"bid":52.98,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":53.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"ohlc":{"ms_of_day":55500712,"open":55.41,"high":57.0,"low":50.65,"close":53.02,"volume":4440628,"count":57992,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"trade":{"ms_of_day":55500712,"sequence":41914683,"size":1,"condition":96,"price":53.0256,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"quote":{"ms_of_day":55498924,"bid_size":219,"bid_exchange":29,"bid":160.65,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":160.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"ohlc":{"ms_of_day":55500711,"open":160.22,"high":170.94,"low":147.0,"close":160.71,"volume":4134899,"count":66848,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"trade":{"ms_of_day":55500711,"sequence":41914671,"size":2,"condition":115,"price":160.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"quote":{"ms_of_day":55500712,"bid_size":5,"bid_exchange":29,"bid":29.07,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":29.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"ohlc":{"ms_of_day":55500712,"open":27.69,"high":30.27,"low":27.5,"close":29.09,"volume":226077,"count":6740,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"trade":{"ms_of_day":55500712,"sequence":41914679,"size":4,"condition":115,"price":29.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55500713,"bid_size":2,"bid_exchange":29,"bid":46.39,"bid_condition":0,"ask_size":913,"ask_exchange":29,"ask":46.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55500713,"open":55.8,"high":57.1,"low":44.23,"close":46.41,"volume":46653425,"count":469041,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55500713,"sequence":41914687,"size":25,"condition":96,"price":46.414,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55500713,"bid_size":2,"bid_exchange":29,"bid":46.39,"bid_condition":0,"ask_size":913,"ask_exchange":29,"ask":46.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55500713,"open":55.8,"high":57.1,"low":44.23,"close":46.4,"volume":46653448,"count":469042,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55500713,"sequence":41914688,"size":23,"condition":115,"price":46.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55500713,"bid_size":2,"bid_exchange":29,"bid":46.39,"bid_condition":0,"ask_size":913,"ask_exchange":29,"ask":46.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55500713,"open":55.8,"high":57.1,"low":44.23,"close":46.41,"volume":46653468,"count":469043,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55500713,"sequence":41914689,"size":20,"condition":96,"price":46.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55500713,"bid_size":2,"bid_exchange":29,"bid":46.39,"bid_condition":0,"ask_size":913,"ask_exchange":29,"ask":46.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55500713,"open":55.8,"high":57.1,"low":44.23,"close":46.41,"volume":46653492,"count":469044,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55500713,"sequence":41914690,"size":24,"condition":96,"price":46.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"quote":{"ms_of_day":55500712,"bid_size":5,"bid_exchange":29,"bid":29.07,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":29.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"ohlc":{"ms_of_day":55500712,"open":27.69,"high":30.27,"low":27.5,"close":29.09,"volume":226078,"count":6741,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"trade":{"ms_of_day":55500712,"sequence":41914680,"size":1,"condition":115,"price":29.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"quote":{"ms_of_day":55500712,"bid_size":5,"bid_exchange":29,"bid":29.07,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":29.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"ohlc":{"ms_of_day":55500712,"open":27.69,"high":30.27,"low":27.5,"close":29.09,"volume":226090,"count":6742,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"trade":{"ms_of_day":55500712,"sequence":41914681,"size":12,"condition":115,"price":29.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"quote":{"ms_of_day":55500714,"bid_size":119,"bid_exchange":29,"bid":22.24,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":22.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"ohlc":{"ms_of_day":55500714,"open":22.33,"high":23.89,"low":18.4,"close":22.25,"volume":4557765,"count":69877,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"trade":{"ms_of_day":55500714,"sequence":41914691,"size":99,"condition":115,"price":22.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"quote":{"ms_of_day":55500714,"bid_size":119,"bid_exchange":29,"bid":22.24,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":22.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"ohlc":{"ms_of_day":55500714,"open":22.33,"high":23.89,"low":18.4,"close":22.25,"volume":4557819,"count":69878,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"trade":{"ms_of_day":55500714,"sequence":41914692,"size":54,"condition":115,"price":22.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"quote":{"ms_of_day":55500714,"bid_size":119,"bid_exchange":29,"bid":22.24,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":22.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"ohlc":{"ms_of_day":55500714,"open":22.33,"high":23.89,"low":18.4,"close":22.25,"volume":4557820,"count":69879,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"trade":{"ms_of_day":55500714,"sequence":41914693,"size":1,"condition":115,"price":22.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"quote":{"ms_of_day":55500712,"bid_size":5,"bid_exchange":29,"bid":29.07,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":29.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"ohlc":{"ms_of_day":55500713,"open":27.69,"high":30.27,"low":27.5,"close":29.1,"volume":226190,"count":6743,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"trade":{"ms_of_day":55500713,"sequence":41914685,"size":100,"condition":0,"price":29.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55499254,"bid_size":41,"bid_exchange":29,"bid":10.19,"bid_condition":0,"ask_size":188,"ask_exchange":29,"ask":10.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55500711,"open":12.33,"high":13.1,"low":9.92,"close":10.18,"volume":2687538,"count":30557,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55500711,"sequence":41914670,"size":90,"condition":115,"price":10.1817,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55500712,"bid_size":200,"bid_exchange":29,"bid":90.21,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":90.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55500712,"open":98.73,"high":100.8,"low":88.33,"close":90.25,"volume":1589486,"count":37166,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55500712,"sequence":41914673,"size":2,"condition":115,"price":90.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55500712,"bid_size":200,"bid_exchange":29,"bid":90.21,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":90.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55500712,"open":98.73,"high":100.8,"low":88.33,"close":90.25,"volume":1589493,"count":37167,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55500712,"sequence":41914674,"size":7,"condition":115,"price":90.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"quote":{"ms_of_day":55481508,"bid_size":9582,"bid_exchange":29,"bid":2.33,"bid_condition":0,"ask_size":11800,"ask_exchange":29,"ask":2.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"ohlc":{"ms_of_day":55500713,"open":2.4,"high":2.42,"low":2.12,"close":2.33,"volume":44807180,"count":100590,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"trade":{"ms_of_day":55500713,"sequence":41914686,"size":2,"condition":115,"price":2.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"quote":{"ms_of_day":55481508,"bid_size":9582,"bid_exchange":29,"bid":2.33,"bid_condition":0,"ask_size":11800,"ask_exchange":29,"ask":2.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"ohlc":{"ms_of_day":55500714,"open":2.4,"high":2.42,"low":2.12,"close":2.335,"volume":44807181,"count":100591,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"trade":{"ms_of_day":55500714,"sequence":41914697,"size":1,"condition":115,"price":2.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55498359,"bid_size":167,"bid_exchange":29,"bid":76.74,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":76.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55500716,"open":73.38,"high":104.0,"low":61.67,"close":76.77,"volume":39252514,"count":439336,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55500716,"sequence":41914700,"size":1,"condition":115,"price":76.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TORO"},"quote":{"ms_of_day":55373068,"bid_size":167,"bid_exchange":29,"bid":2.53,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":2.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TORO"},"ohlc":{"ms_of_day":55500712,"open":2.56,"high":2.69,"low":2.26,"close":2.53,"volume":103146,"count":1710,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TORO"},"trade":{"ms_of_day":55500712,"sequence":41914684,"size":2000,"condition":0,"price":2.5301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGS"},"quote":{"ms_of_day":55478219,"bid_size":269,"bid_exchange":29,"bid":53.9,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":53.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGS"},"ohlc":{"ms_of_day":55500716,"open":50.01,"high":56.78,"low":50.01,"close":53.91,"volume":3348835,"count":50774,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGS"},"trade":{"ms_of_day":55500716,"sequence":41914701,"size":15,"condition":115,"price":53.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"quote":{"ms_of_day":55500681,"bid_size":800,"bid_exchange":29,"bid":5.54,"bid_condition":0,"ask_size":640,"ask_exchange":29,"ask":5.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"ohlc":{"ms_of_day":55500715,"open":6.17,"high":7.29,"low":5.45,"close":5.55,"volume":2314403,"count":27321,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"trade":{"ms_of_day":55500715,"sequence":41914699,"size":30,"condition":115,"price":5.555,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55500687,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1018,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55500716,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49384495,"count":450593,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55500716,"sequence":41914702,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"quote":{"ms_of_day":55500714,"bid_size":119,"bid_exchange":29,"bid":22.24,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":22.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"ohlc":{"ms_of_day":55500714,"open":22.33,"high":23.89,"low":18.4,"close":22.25,"volume":4557821,"count":69880,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"trade":{"ms_of_day":55500714,"sequence":41914694,"size":1,"condition":115,"price":22.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"quote":{"ms_of_day":55500714,"bid_size":119,"bid_exchange":29,"bid":22.24,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":22.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"ohlc":{"ms_of_day":55500714,"open":22.33,"high":23.89,"low":18.4,"close":22.25,"volume":4557822,"count":69881,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"trade":{"ms_of_day":55500714,"sequence":41914695,"size":1,"condition":115,"price":22.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"quote":{"ms_of_day":55500712,"bid_size":170,"bid_exchange":29,"bid":382.9,"bid_condition":0,"ask_size":470,"ask_exchange":29,"ask":383.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"ohlc":{"ms_of_day":55500714,"open":397.72,"high":426.7,"low":344.8,"close":382.96,"volume":11517204,"count":194695,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"trade":{"ms_of_day":55500714,"sequence":41914696,"size":1,"condition":115,"price":382.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"quote":{"ms_of_day":55500016,"bid_size":3315,"bid_exchange":29,"bid":6.2,"bid_condition":0,"ask_size":10189,"ask_exchange":29,"ask":6.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"ohlc":{"ms_of_day":55500714,"open":6.95,"high":8.04,"low":6.06,"close":6.2,"volume":102915502,"count":264890,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"trade":{"ms_of_day":55500714,"sequence":41914698,"size":141,"condition":0,"price":6.2001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55500037,"bid_size":129,"bid_exchange":29,"bid":98.99,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55500716,"open":105.8,"high":115.09,"low":92.25,"close":98.99,"volume":70816981,"count":629298,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55500716,"sequence":41914703,"size":27,"condition":115,"price":98.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"quote":{"ms_of_day":55484275,"bid_size":201,"bid_exchange":29,"bid":0.1688,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"ohlc":{"ms_of_day":55500719,"open":0.27,"high":0.27,"low":0.156,"close":0.1694,"volume":10104454,"count":32662,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"trade":{"ms_of_day":55500719,"sequence":41914714,"size":1,"condition":115,"price":0.1694,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STBX"},"quote":{"ms_of_day":54946697,"bid_size":8,"bid_exchange":29,"bid":0.1902,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.1941,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STBX"},"ohlc":{"ms_of_day":55500720,"open":0.372,"high":0.448,"low":0.18,"close":0.1901,"volume":20830505,"count":25225,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STBX"},"trade":{"ms_of_day":55500720,"sequence":41914715,"size":1,"condition":115,"price":0.1901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"quote":{"ms_of_day":55497990,"bid_size":1846,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":524,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"ohlc":{"ms_of_day":55500721,"open":18.83,"high":20.46,"low":18.2,"close":20.01,"volume":16586579,"count":127999,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"trade":{"ms_of_day":55500721,"sequence":41914718,"size":4,"condition":115,"price":20.0135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55500711,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55500723,"open":75.63,"high":97.3,"low":73.45,"close":91.73,"volume":276979789,"count":1851843,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55500723,"sequence":41914719,"size":1,"condition":115,"price":91.7312,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTBK"},"quote":{"ms_of_day":55498636,"bid_size":1099,"bid_exchange":29,"bid":9.79,"bid_condition":0,"ask_size":528,"ask_exchange":29,"ask":9.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTBK"},"ohlc":{"ms_of_day":55500718,"open":10.61,"high":10.67,"low":9.48,"close":9.8,"volume":1604129,"count":29490,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTBK"},"trade":{"ms_of_day":55500718,"sequence":41914712,"size":6,"condition":115,"price":9.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55500717,"bid_size":2,"bid_exchange":29,"bid":46.39,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":46.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55500720,"open":55.8,"high":57.1,"low":44.23,"close":46.41,"volume":46653592,"count":469045,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55500720,"sequence":41914717,"size":100,"condition":0,"price":46.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"quote":{"ms_of_day":55466613,"bid_size":1,"bid_exchange":29,"bid":161.57,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":161.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"ohlc":{"ms_of_day":55500717,"open":146.23,"high":163.97,"low":146.23,"close":161.62,"volume":2380234,"count":57295,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"trade":{"ms_of_day":55500717,"sequence":41914708,"size":5,"condition":115,"price":161.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBI"},"quote":{"ms_of_day":55499533,"bid_size":673,"bid_exchange":29,"bid":9.5,"bid_condition":0,"ask_size":246,"ask_exchange":29,"ask":9.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBI"},"ohlc":{"ms_of_day":55500716,"open":9.24,"high":9.62,"low":9.14,"close":9.51,"volume":3365689,"count":37096,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBI"},"trade":{"ms_of_day":55500716,"sequence":41914704,"size":1,"condition":115,"price":9.5101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55500302,"bid_size":25,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55500723,"open":976.78,"high":1024.54,"low":862.96,"close":985.09,"volume":21669529,"count":431204,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55500723,"sequence":41914720,"size":1,"condition":115,"price":985.0988,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"quote":{"ms_of_day":55496268,"bid_size":48,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"ohlc":{"ms_of_day":55500718,"open":6.58,"high":8.49,"low":6.45,"close":8.01,"volume":2799259,"count":25883,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"trade":{"ms_of_day":55500718,"sequence":41914709,"size":7,"condition":115,"price":8.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55485572,"bid_size":6,"bid_exchange":29,"bid":80.88,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":80.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55500725,"open":80.59,"high":85.87,"low":77.38,"close":80.93,"volume":1264451,"count":32385,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55500725,"sequence":41914725,"size":4,"condition":115,"price":80.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55500687,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1018,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55500717,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49384545,"count":450594,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55500717,"sequence":41914705,"size":50,"condition":115,"price":42.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"quote":{"ms_of_day":55496268,"bid_size":48,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"ohlc":{"ms_of_day":55500718,"open":6.58,"high":8.49,"low":6.45,"close":8.01,"volume":2799299,"count":25884,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"trade":{"ms_of_day":55500718,"sequence":41914710,"size":40,"condition":115,"price":8.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55500687,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1018,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55500717,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49384549,"count":450595,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55500717,"sequence":41914706,"size":4,"condition":115,"price":42.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55500708,"bid_size":361,"bid_exchange":29,"bid":89.4,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55500718,"open":93.51,"high":96.25,"low":87.51,"close":89.39,"volume":23263904,"count":276547,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55500718,"sequence":41914711,"size":1,"condition":96,"price":89.397,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55500687,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1018,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55500717,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49384649,"count":450596,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55500717,"sequence":41914707,"size":100,"condition":0,"price":42.2975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55500687,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1018,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55500718,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49384749,"count":450597,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55500718,"sequence":41914713,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMST"},"quote":{"ms_of_day":55500348,"bid_size":9751,"bid_exchange":29,"bid":3.27,"bid_condition":0,"ask_size":295,"ask_exchange":29,"ask":3.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMST"},"ohlc":{"ms_of_day":55500720,"open":6.02,"high":7.58,"low":3.17,"close":3.27,"volume":62983572,"count":63448,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMST"},"trade":{"ms_of_day":55500720,"sequence":41914716,"size":200,"condition":0,"price":3.2701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIII"},"quote":{"ms_of_day":55499416,"bid_size":26,"bid_exchange":29,"bid":27.61,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":27.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIII"},"ohlc":{"ms_of_day":55500723,"open":26.26,"high":28.25,"low":24.81,"close":27.62,"volume":1820959,"count":33272,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIII"},"trade":{"ms_of_day":55500723,"sequence":41914721,"size":2,"condition":115,"price":27.627,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55500426,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":121.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55500723,"open":120.3,"high":132.15,"low":115.01,"close":121.24,"volume":6347641,"count":136727,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55500723,"sequence":41914722,"size":25,"condition":115,"price":121.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55500724,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":121.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55500724,"open":120.3,"high":132.15,"low":115.01,"close":121.21,"volume":6347645,"count":136728,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55500724,"sequence":41914723,"size":4,"condition":115,"price":121.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55500724,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":121.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55500725,"open":120.3,"high":132.15,"low":115.01,"close":121.24,"volume":6347655,"count":136729,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55500725,"sequence":41914724,"size":10,"condition":115,"price":121.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55500724,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":121.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55500726,"open":120.3,"high":132.15,"low":115.01,"close":121.24,"volume":6347656,"count":136730,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55500726,"sequence":41914726,"size":1,"condition":115,"price":121.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"quote":{"ms_of_day":55498199,"bid_size":1296,"bid_exchange":29,"bid":11.21,"bid_condition":0,"ask_size":2231,"ask_exchange":29,"ask":11.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"ohlc":{"ms_of_day":55500726,"open":12.6285,"high":12.6285,"low":11.05,"close":11.215,"volume":13014913,"count":113577,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"trade":{"ms_of_day":55500726,"sequence":41914727,"size":2,"condition":115,"price":11.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"quote":{"ms_of_day":55498178,"bid_size":35934,"bid_exchange":29,"bid":2.44,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"ohlc":{"ms_of_day":55500726,"open":2.15,"high":2.89,"low":2.03,"close":2.45,"volume":420927014,"count":327717,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"trade":{"ms_of_day":55500726,"sequence":41914728,"size":100,"condition":0,"price":2.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55496965,"bid_size":270,"bid_exchange":29,"bid":20.36,"bid_condition":0,"ask_size":1201,"ask_exchange":29,"ask":20.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55500730,"open":21.03,"high":21.23,"low":17.65,"close":20.37,"volume":2052598,"count":29531,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55500730,"sequence":41914731,"size":75,"condition":115,"price":20.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"quote":{"ms_of_day":55497990,"bid_size":1846,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":524,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"ohlc":{"ms_of_day":55500727,"open":18.83,"high":20.46,"low":18.2,"close":20.01,"volume":16586580,"count":128000,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"trade":{"ms_of_day":55500727,"sequence":41914729,"size":1,"condition":115,"price":20.0135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55500724,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":121.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55500731,"open":120.3,"high":132.15,"low":115.01,"close":121.24,"volume":6347665,"count":136731,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55500731,"sequence":41914735,"size":9,"condition":115,"price":121.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBM"},"quote":{"ms_of_day":55500706,"bid_size":6733,"bid_exchange":29,"bid":8.02,"bid_condition":0,"ask_size":2826,"ask_exchange":29,"ask":8.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBM"},"ohlc":{"ms_of_day":55500731,"open":7.25,"high":8.49,"low":6.62,"close":8.025,"volume":24953161,"count":86281,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBM"},"trade":{"ms_of_day":55500731,"sequence":41914734,"size":100,"condition":0,"price":8.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBM"},"quote":{"ms_of_day":55500706,"bid_size":6733,"bid_exchange":29,"bid":8.02,"bid_condition":0,"ask_size":2826,"ask_exchange":29,"ask":8.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBM"},"ohlc":{"ms_of_day":55500733,"open":7.25,"high":8.49,"low":6.62,"close":8.025,"volume":24953261,"count":86282,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBM"},"trade":{"ms_of_day":55500733,"sequence":41914741,"size":100,"condition":0,"price":8.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"quote":{"ms_of_day":55500733,"bid_size":20,"bid_exchange":29,"bid":60.57,"bid_condition":0,"ask_size":214,"ask_exchange":29,"ask":60.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"ohlc":{"ms_of_day":55500733,"open":59.23,"high":63.0,"low":57.867,"close":60.575,"volume":5364040,"count":73483,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"trade":{"ms_of_day":55500733,"sequence":41914742,"size":100,"condition":0,"price":60.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"quote":{"ms_of_day":55499981,"bid_size":22,"bid_exchange":29,"bid":364.8,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":364.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"ohlc":{"ms_of_day":55500734,"open":398.13,"high":401.99,"low":346.2,"close":364.94,"volume":14338558,"count":322641,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"trade":{"ms_of_day":55500734,"sequence":41914746,"size":1,"condition":115,"price":364.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"quote":{"ms_of_day":55500733,"bid_size":20,"bid_exchange":29,"bid":60.57,"bid_condition":0,"ask_size":214,"ask_exchange":29,"ask":60.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"ohlc":{"ms_of_day":55500733,"open":59.23,"high":63.0,"low":57.867,"close":60.58,"volume":5364140,"count":73484,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"trade":{"ms_of_day":55500733,"sequence":41914744,"size":100,"condition":0,"price":60.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55500730,"bid_size":2,"bid_exchange":29,"bid":46.39,"bid_condition":0,"ask_size":264,"ask_exchange":29,"ask":46.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55500730,"open":55.8,"high":57.1,"low":44.23,"close":46.4,"volume":46653627,"count":469046,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55500730,"sequence":41914732,"size":35,"condition":115,"price":46.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55500730,"bid_size":2,"bid_exchange":29,"bid":46.39,"bid_condition":0,"ask_size":264,"ask_exchange":29,"ask":46.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55500730,"open":55.8,"high":57.1,"low":44.23,"close":46.41,"volume":46653643,"count":469047,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55500730,"sequence":41914733,"size":16,"condition":115,"price":46.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55500120,"bid_size":1768,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":2626,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55500731,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39065849,"count":182549,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55500731,"sequence":41914736,"size":1946,"condition":0,"price":9.1812,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55500731,"bid_size":1268,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":2626,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55500731,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39066049,"count":182550,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55500731,"sequence":41914737,"size":200,"condition":0,"price":9.185,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55500730,"bid_size":2,"bid_exchange":29,"bid":46.39,"bid_condition":0,"ask_size":264,"ask_exchange":29,"ask":46.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55500731,"open":55.8,"high":57.1,"low":44.23,"close":46.4,"volume":46653664,"count":469048,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55500731,"sequence":41914738,"size":21,"condition":96,"price":46.4094,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNN"},"quote":{"ms_of_day":55478220,"bid_size":3,"bid_exchange":29,"bid":130.9,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":131.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNN"},"ohlc":{"ms_of_day":55500728,"open":133.52,"high":134.74,"low":127.98,"close":131.36,"volume":128243,"count":8524,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNN"},"trade":{"ms_of_day":55500728,"sequence":41914730,"size":1,"condition":115,"price":131.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55500731,"bid_size":1268,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":2626,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55500731,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39066249,"count":182551,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55500731,"sequence":41914739,"size":200,"condition":0,"price":9.185,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"quote":{"ms_of_day":55500170,"bid_size":9254,"bid_exchange":29,"bid":3.29,"bid_condition":0,"ask_size":9816,"ask_exchange":29,"ask":3.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"ohlc":{"ms_of_day":55500732,"open":2.97,"high":3.336,"low":2.65,"close":3.295,"volume":191447308,"count":193764,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"trade":{"ms_of_day":55500732,"sequence":41914740,"size":2500,"condition":0,"price":3.295,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55499748,"bid_size":141,"bid_exchange":29,"bid":4.1,"bid_condition":0,"ask_size":1219,"ask_exchange":29,"ask":4.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55500733,"open":0.6689,"high":6.66,"low":0.65,"close":4.1499,"volume":28282101,"count":105392,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55500733,"sequence":41914745,"size":1000,"condition":0,"price":4.1499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"quote":{"ms_of_day":55496592,"bid_size":100,"bid_exchange":29,"bid":109.5,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":109.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"ohlc":{"ms_of_day":55500733,"open":136.86,"high":136.87,"low":97.25,"close":109.6,"volume":3759956,"count":71971,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"trade":{"ms_of_day":55500733,"sequence":41914743,"size":5,"condition":115,"price":109.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTN"},"quote":{"ms_of_day":55499567,"bid_size":3202,"bid_exchange":29,"bid":4.47,"bid_condition":0,"ask_size":693,"ask_exchange":29,"ask":4.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTN"},"ohlc":{"ms_of_day":55500734,"open":3.66,"high":4.99,"low":3.51,"close":4.475,"volume":5027419,"count":33046,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTN"},"trade":{"ms_of_day":55500734,"sequence":41914748,"size":2,"condition":115,"price":4.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUBM"},"quote":{"ms_of_day":55491287,"bid_size":596,"bid_exchange":29,"bid":9.98,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":9.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUBM"},"ohlc":{"ms_of_day":55500734,"open":10.98,"high":11.03,"low":9.9,"close":9.98,"volume":767417,"count":11797,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUBM"},"trade":{"ms_of_day":55500734,"sequence":41914749,"size":28,"condition":115,"price":9.985,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYMI"},"quote":{"ms_of_day":55440919,"bid_size":200,"bid_exchange":29,"bid":74.83,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":74.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYMI"},"ohlc":{"ms_of_day":55500736,"open":72.76,"high":78.0,"low":72.37,"close":74.86,"volume":3136442,"count":26074,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYMI"},"trade":{"ms_of_day":55500736,"sequence":41914753,"size":1,"condition":115,"price":74.862,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"quote":{"ms_of_day":55500510,"bid_size":412,"bid_exchange":29,"bid":43.11,"bid_condition":0,"ask_size":2118,"ask_exchange":29,"ask":43.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"ohlc":{"ms_of_day":55500737,"open":41.18,"high":45.98,"low":40.24,"close":43.1,"volume":49575870,"count":310893,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"trade":{"ms_of_day":55500737,"sequence":41914754,"size":15,"condition":115,"price":43.1044,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55500715,"bid_size":9200,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":3700,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55500734,"open":13.45,"high":14.56,"low":12.51,"close":14.4,"volume":53510439,"count":177488,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55500734,"sequence":41914747,"size":23,"condition":115,"price":14.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55500117,"bid_size":301,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55500737,"open":47.74,"high":52.78,"low":45.22,"close":47.705,"volume":55186245,"count":448095,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55500737,"sequence":41914755,"size":1,"condition":115,"price":47.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"quote":{"ms_of_day":55500170,"bid_size":9254,"bid_exchange":29,"bid":3.29,"bid_condition":0,"ask_size":9816,"ask_exchange":29,"ask":3.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"ohlc":{"ms_of_day":55500740,"open":2.97,"high":3.336,"low":2.65,"close":3.295,"volume":191447608,"count":193765,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"trade":{"ms_of_day":55500740,"sequence":41914760,"size":300,"condition":0,"price":3.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"quote":{"ms_of_day":55499981,"bid_size":22,"bid_exchange":29,"bid":364.8,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":364.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"ohlc":{"ms_of_day":55500735,"open":398.13,"high":401.99,"low":346.2,"close":364.88,"volume":14338560,"count":322642,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"trade":{"ms_of_day":55500735,"sequence":41914750,"size":2,"condition":115,"price":364.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"quote":{"ms_of_day":55500681,"bid_size":800,"bid_exchange":29,"bid":5.54,"bid_condition":0,"ask_size":640,"ask_exchange":29,"ask":5.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"ohlc":{"ms_of_day":55500742,"open":6.17,"high":7.29,"low":5.45,"close":5.55,"volume":2314413,"count":27322,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"trade":{"ms_of_day":55500742,"sequence":41914765,"size":10,"condition":115,"price":5.555,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55500715,"bid_size":9200,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":3700,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55500735,"open":13.45,"high":14.56,"low":12.51,"close":14.4,"volume":53510939,"count":177489,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55500735,"sequence":41914751,"size":500,"condition":0,"price":14.405,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"quote":{"ms_of_day":55500681,"bid_size":800,"bid_exchange":29,"bid":5.54,"bid_condition":0,"ask_size":640,"ask_exchange":29,"ask":5.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"ohlc":{"ms_of_day":55500742,"open":6.17,"high":7.29,"low":5.45,"close":5.55,"volume":2314423,"count":27323,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"trade":{"ms_of_day":55500742,"sequence":41914766,"size":10,"condition":115,"price":5.555,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"quote":{"ms_of_day":55500681,"bid_size":800,"bid_exchange":29,"bid":5.54,"bid_condition":0,"ask_size":640,"ask_exchange":29,"ask":5.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"ohlc":{"ms_of_day":55500742,"open":6.17,"high":7.29,"low":5.45,"close":5.55,"volume":2314523,"count":27324,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"trade":{"ms_of_day":55500742,"sequence":41914767,"size":100,"condition":0,"price":5.555,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55500715,"bid_size":9200,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":3700,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55500735,"open":13.45,"high":14.56,"low":12.51,"close":14.4,"volume":53511039,"count":177490,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55500735,"sequence":41914752,"size":100,"condition":0,"price":14.405,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MET"},"quote":{"ms_of_day":55495507,"bid_size":112,"bid_exchange":29,"bid":83.49,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":83.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MET"},"ohlc":{"ms_of_day":55500740,"open":79.15,"high":84.23,"low":78.2,"close":83.5,"volume":2627811,"count":45295,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MET"},"trade":{"ms_of_day":55500740,"sequence":41914759,"size":1,"condition":115,"price":83.5016,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55500204,"bid_size":644,"bid_exchange":29,"bid":14.94,"bid_condition":0,"ask_size":780,"ask_exchange":29,"ask":14.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55500737,"open":15.98,"high":16.88,"low":14.88,"close":14.94,"volume":5925694,"count":58841,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55500737,"sequence":41914756,"size":100,"condition":0,"price":14.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55500018,"bid_size":23890,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16652,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55500739,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393971772,"count":486817,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55500739,"sequence":41914758,"size":1,"condition":96,"price":9.974,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55500204,"bid_size":644,"bid_exchange":29,"bid":14.94,"bid_condition":0,"ask_size":780,"ask_exchange":29,"ask":14.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55500738,"open":15.98,"high":16.88,"low":14.88,"close":14.94,"volume":5925714,"count":58842,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55500738,"sequence":41914757,"size":20,"condition":96,"price":14.9439,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MET"},"quote":{"ms_of_day":55495507,"bid_size":112,"bid_exchange":29,"bid":83.49,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":83.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MET"},"ohlc":{"ms_of_day":55500741,"open":79.15,"high":84.23,"low":78.2,"close":83.5,"volume":2627826,"count":45296,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MET"},"trade":{"ms_of_day":55500741,"sequence":41914761,"size":15,"condition":115,"price":83.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLYVA"},"quote":{"ms_of_day":55495168,"bid_size":478,"bid_exchange":29,"bid":68.5,"bid_condition":0,"ask_size":263,"ask_exchange":29,"ask":68.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLYVA"},"ohlc":{"ms_of_day":55500741,"open":69.29,"high":71.9,"low":60.15,"close":68.55,"volume":885456,"count":15355,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLYVA"},"trade":{"ms_of_day":55500741,"sequence":41914763,"size":1,"condition":115,"price":68.5522,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"quote":{"ms_of_day":55500346,"bid_size":350,"bid_exchange":29,"bid":70.94,"bid_condition":0,"ask_size":521,"ask_exchange":29,"ask":70.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"ohlc":{"ms_of_day":55500741,"open":73.5,"high":76.97,"low":69.85,"close":70.95,"volume":5782712,"count":77371,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"trade":{"ms_of_day":55500741,"sequence":41914762,"size":18,"condition":115,"price":70.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"quote":{"ms_of_day":55493230,"bid_size":4,"bid_exchange":29,"bid":49.93,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":49.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"ohlc":{"ms_of_day":55500741,"open":47.31,"high":52.87,"low":45.0,"close":49.97,"volume":24720220,"count":253489,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"trade":{"ms_of_day":55500741,"sequence":41914764,"size":17,"condition":115,"price":49.9799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETB"},"quote":{"ms_of_day":55500505,"bid_size":500,"bid_exchange":29,"bid":13.81,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":13.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETB"},"ohlc":{"ms_of_day":55500750,"open":14.3,"high":14.41,"low":13.56,"close":13.85,"volume":206260,"count":1388,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETB"},"trade":{"ms_of_day":55500750,"sequence":41914773,"size":18,"condition":115,"price":13.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBDC"},"quote":{"ms_of_day":55484075,"bid_size":213,"bid_exchange":29,"bid":9.65,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":9.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBDC"},"ohlc":{"ms_of_day":55500751,"open":10.42,"high":10.58,"low":9.35,"close":9.65,"volume":2044926,"count":16606,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBDC"},"trade":{"ms_of_day":55500751,"sequence":41914774,"size":70,"condition":115,"price":9.6588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNN"},"quote":{"ms_of_day":55495680,"bid_size":37710,"bid_exchange":29,"bid":1.41,"bid_condition":0,"ask_size":12151,"ask_exchange":29,"ask":1.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNN"},"ohlc":{"ms_of_day":55500749,"open":1.39,"high":1.47,"low":1.33,"close":1.41,"volume":235103202,"count":115479,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNN"},"trade":{"ms_of_day":55500749,"sequence":41914769,"size":3000,"condition":0,"price":1.4101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55500215,"bid_size":119,"bid_exchange":29,"bid":38.77,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":38.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55500750,"open":38.0,"high":41.5,"low":37.46,"close":38.77,"volume":3157631,"count":56100,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55500750,"sequence":41914771,"size":59,"condition":115,"price":38.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55500215,"bid_size":119,"bid_exchange":29,"bid":38.77,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":38.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55500750,"open":38.0,"high":41.5,"low":37.46,"close":38.77,"volume":3157642,"count":56101,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55500750,"sequence":41914772,"size":11,"condition":115,"price":38.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"quote":{"ms_of_day":55500192,"bid_size":102,"bid_exchange":29,"bid":38.02,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":38.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"ohlc":{"ms_of_day":55500746,"open":38.72,"high":39.98,"low":36.34,"close":38.03,"volume":2872538,"count":46088,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBG"},"trade":{"ms_of_day":55500746,"sequence":41914768,"size":13,"condition":115,"price":38.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"quote":{"ms_of_day":55500243,"bid_size":12867,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":42500,"ask_exchange":29,"ask":25.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"ohlc":{"ms_of_day":55500749,"open":25.89,"high":26.35,"low":25.3,"close":25.85,"volume":8070702,"count":42351,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"trade":{"ms_of_day":55500749,"sequence":41914770,"size":1,"condition":115,"price":25.8575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500688,"bid_size":266,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500755,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120307177,"count":1209713,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500755,"sequence":41914778,"size":1,"condition":115,"price":224.9064,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55500445,"bid_size":1201,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55500755,"open":27.01,"high":29.4,"low":25.54,"close":28.58,"volume":19289789,"count":163855,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55500755,"sequence":41914780,"size":6,"condition":115,"price":28.5894,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55499316,"bid_size":53,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":950,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500759,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33208734,"count":402669,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500759,"sequence":41914784,"size":200,"condition":0,"price":68.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TYL"},"quote":{"ms_of_day":55490838,"bid_size":1,"bid_exchange":29,"bid":580.07,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":580.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TYL"},"ohlc":{"ms_of_day":55500760,"open":606.0,"high":621.81,"low":556.49,"close":580.85,"volume":751785,"count":43036,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TYL"},"trade":{"ms_of_day":55500760,"sequence":41914787,"size":5,"condition":115,"price":580.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55499748,"bid_size":141,"bid_exchange":29,"bid":4.1,"bid_condition":0,"ask_size":1219,"ask_exchange":29,"ask":4.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55500761,"open":0.6689,"high":6.66,"low":0.65,"close":4.118,"volume":28282201,"count":105393,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55500761,"sequence":41914790,"size":100,"condition":0,"price":4.118,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"quote":{"ms_of_day":55500279,"bid_size":5,"bid_exchange":29,"bid":54.5,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":54.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"ohlc":{"ms_of_day":55500761,"open":56.59,"high":57.25,"low":52.85,"close":54.47,"volume":16279726,"count":212020,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"trade":{"ms_of_day":55500761,"sequence":41914791,"size":1,"condition":96,"price":54.477,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55500762,"bid_size":142,"bid_exchange":29,"bid":68.56,"bid_condition":0,"ask_size":967,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500762,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33208746,"count":402670,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500762,"sequence":41914792,"size":12,"condition":115,"price":68.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55500762,"bid_size":142,"bid_exchange":29,"bid":68.56,"bid_condition":0,"ask_size":967,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500762,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33208769,"count":402671,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500762,"sequence":41914793,"size":23,"condition":115,"price":68.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55500762,"bid_size":142,"bid_exchange":29,"bid":68.56,"bid_condition":0,"ask_size":967,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500762,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33208782,"count":402672,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500762,"sequence":41914794,"size":13,"condition":115,"price":68.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55500762,"bid_size":142,"bid_exchange":29,"bid":68.56,"bid_condition":0,"ask_size":967,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500762,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33208787,"count":402673,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500762,"sequence":41914795,"size":5,"condition":115,"price":68.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55500762,"bid_size":142,"bid_exchange":29,"bid":68.56,"bid_condition":0,"ask_size":967,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500762,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33208795,"count":402674,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500762,"sequence":41914796,"size":8,"condition":115,"price":68.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55500709,"bid_size":32519,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":13814,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55500762,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697920491,"count":1313837,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55500762,"sequence":41914797,"size":3000,"condition":0,"price":11.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55500762,"bid_size":142,"bid_exchange":29,"bid":68.56,"bid_condition":0,"ask_size":1024,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500762,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33208797,"count":402675,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500762,"sequence":41914798,"size":2,"condition":115,"price":68.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGP"},"quote":{"ms_of_day":55495476,"bid_size":409,"bid_exchange":29,"bid":80.58,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":80.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGP"},"ohlc":{"ms_of_day":55500762,"open":76.4,"high":81.99,"low":72.83,"close":80.54,"volume":21504993,"count":201487,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGP"},"trade":{"ms_of_day":55500762,"sequence":41914799,"size":24,"condition":115,"price":80.5473,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55500762,"bid_size":17,"bid_exchange":29,"bid":68.56,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":68.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500762,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33208847,"count":402676,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500762,"sequence":41914800,"size":50,"condition":115,"price":68.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55500762,"bid_size":17,"bid_exchange":29,"bid":68.56,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":68.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500762,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33208947,"count":402677,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500762,"sequence":41914801,"size":100,"condition":0,"price":68.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55500763,"bid_size":28,"bid_exchange":29,"bid":68.56,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":68.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500763,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33208948,"count":402678,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500763,"sequence":41914802,"size":1,"condition":115,"price":68.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55500763,"bid_size":274,"bid_exchange":29,"bid":68.54,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":68.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500763,"open":63.42,"high":69.66,"low":60.01,"close":68.56,"volume":33208958,"count":402679,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500763,"sequence":41914803,"size":10,"condition":115,"price":68.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55500763,"bid_size":274,"bid_exchange":29,"bid":68.54,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":68.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500763,"open":63.42,"high":69.66,"low":60.01,"close":68.56,"volume":33208976,"count":402680,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500763,"sequence":41914804,"size":18,"condition":115,"price":68.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55500763,"bid_size":274,"bid_exchange":29,"bid":68.54,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":68.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500763,"open":63.42,"high":69.66,"low":60.01,"close":68.56,"volume":33208981,"count":402681,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500763,"sequence":41914805,"size":5,"condition":115,"price":68.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55500763,"bid_size":274,"bid_exchange":29,"bid":68.54,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":68.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500763,"open":63.42,"high":69.66,"low":60.01,"close":68.56,"volume":33208984,"count":402682,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500763,"sequence":41914806,"size":3,"condition":115,"price":68.56,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"quote":{"ms_of_day":55500056,"bid_size":1022,"bid_exchange":29,"bid":8.13,"bid_condition":0,"ask_size":661,"ask_exchange":29,"ask":8.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"ohlc":{"ms_of_day":55500753,"open":8.78,"high":8.9,"low":7.44,"close":8.13,"volume":16705365,"count":87712,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"trade":{"ms_of_day":55500753,"sequence":41914775,"size":125,"condition":0,"price":8.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55500763,"bid_size":50,"bid_exchange":29,"bid":68.55,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":68.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500763,"open":63.42,"high":69.66,"low":60.01,"close":68.56,"volume":33208987,"count":402683,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500763,"sequence":41914807,"size":3,"condition":115,"price":68.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"quote":{"ms_of_day":55500056,"bid_size":1022,"bid_exchange":29,"bid":8.13,"bid_condition":0,"ask_size":661,"ask_exchange":29,"ask":8.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"ohlc":{"ms_of_day":55500754,"open":8.78,"high":8.9,"low":7.44,"close":8.13,"volume":16705440,"count":87713,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"trade":{"ms_of_day":55500754,"sequence":41914776,"size":75,"condition":115,"price":8.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55500763,"bid_size":50,"bid_exchange":29,"bid":68.55,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":68.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500763,"open":63.42,"high":69.66,"low":60.01,"close":68.56,"volume":33208992,"count":402684,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500763,"sequence":41914808,"size":5,"condition":115,"price":68.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOIL"},"quote":{"ms_of_day":55496097,"bid_size":700,"bid_exchange":29,"bid":77.48,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":77.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOIL"},"ohlc":{"ms_of_day":55500759,"open":94.43,"high":113.07,"low":70.3,"close":77.56,"volume":3104955,"count":40135,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOIL"},"trade":{"ms_of_day":55500759,"sequence":41914785,"size":3,"condition":115,"price":77.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55500763,"bid_size":50,"bid_exchange":29,"bid":68.55,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":68.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500763,"open":63.42,"high":69.66,"low":60.01,"close":68.56,"volume":33208999,"count":402685,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500763,"sequence":41914809,"size":7,"condition":115,"price":68.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55500763,"bid_size":50,"bid_exchange":29,"bid":68.55,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":68.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500763,"open":63.42,"high":69.66,"low":60.01,"close":68.56,"volume":33209011,"count":402686,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500763,"sequence":41914810,"size":12,"condition":115,"price":68.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55500763,"bid_size":50,"bid_exchange":29,"bid":68.55,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":68.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500763,"open":63.42,"high":69.66,"low":60.01,"close":68.56,"volume":33209111,"count":402687,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500763,"sequence":41914811,"size":100,"condition":95,"price":68.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55500764,"bid_size":150,"bid_exchange":29,"bid":68.55,"bid_condition":0,"ask_size":167,"ask_exchange":29,"ask":68.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500764,"open":63.42,"high":69.66,"low":60.01,"close":68.56,"volume":33209123,"count":402688,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500764,"sequence":41914812,"size":12,"condition":115,"price":68.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55500764,"bid_size":150,"bid_exchange":29,"bid":68.55,"bid_condition":0,"ask_size":167,"ask_exchange":29,"ask":68.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500764,"open":63.42,"high":69.66,"low":60.01,"close":68.56,"volume":33209126,"count":402689,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500764,"sequence":41914813,"size":3,"condition":115,"price":68.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500726,"bid_size":141,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55500755,"open":124.56,"high":149.019,"low":87.514,"close":112.768,"volume":1947824678,"count":10741994,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55500755,"sequence":41914779,"size":1,"condition":115,"price":112.7688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSPR"},"quote":{"ms_of_day":55500657,"bid_size":2495,"bid_exchange":29,"bid":1.34,"bid_condition":0,"ask_size":1095,"ask_exchange":29,"ask":1.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSPR"},"ohlc":{"ms_of_day":55500755,"open":1.98,"high":2.19,"low":1.31,"close":1.42,"volume":216795,"count":2046,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSPR"},"trade":{"ms_of_day":55500755,"sequence":41914781,"size":100,"condition":0,"price":1.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"quote":{"ms_of_day":55500077,"bid_size":45849,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":37778,"ask_exchange":29,"ask":2.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"ohlc":{"ms_of_day":55500756,"open":3.69,"high":3.94,"low":2.8,"close":2.98,"volume":160762149,"count":181310,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"trade":{"ms_of_day":55500756,"sequence":41914782,"size":35,"condition":115,"price":2.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"quote":{"ms_of_day":55500077,"bid_size":45849,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":37778,"ask_exchange":29,"ask":2.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"ohlc":{"ms_of_day":55500756,"open":3.69,"high":3.94,"low":2.8,"close":2.97,"volume":160762184,"count":181311,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"trade":{"ms_of_day":55500756,"sequence":41914783,"size":35,"condition":115,"price":2.9799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"quote":{"ms_of_day":55500756,"bid_size":45849,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":37743,"ask_exchange":29,"ask":2.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"ohlc":{"ms_of_day":55500759,"open":3.69,"high":3.94,"low":2.8,"close":2.97,"volume":160762284,"count":181312,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"trade":{"ms_of_day":55500759,"sequence":41914786,"size":100,"condition":0,"price":2.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"quote":{"ms_of_day":55495571,"bid_size":309,"bid_exchange":29,"bid":82.23,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":82.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"ohlc":{"ms_of_day":55500765,"open":88.2,"high":92.28,"low":80.49,"close":82.25,"volume":14859377,"count":171972,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"trade":{"ms_of_day":55500765,"sequence":41914816,"size":6,"condition":96,"price":82.2521,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55500133,"bid_size":25,"bid_exchange":29,"bid":534.87,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":535.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55500755,"open":510.95,"high":537.4,"low":471.44,"close":535.09,"volume":15599108,"count":442868,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55500755,"sequence":41914777,"size":1,"condition":115,"price":535.0988,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"quote":{"ms_of_day":55480484,"bid_size":273,"bid_exchange":29,"bid":25.92,"bid_condition":0,"ask_size":722,"ask_exchange":29,"ask":25.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"ohlc":{"ms_of_day":55500760,"open":25.21,"high":26.3,"low":23.06,"close":25.93,"volume":13839486,"count":134892,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"trade":{"ms_of_day":55500760,"sequence":41914788,"size":15,"condition":115,"price":25.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"quote":{"ms_of_day":55480484,"bid_size":273,"bid_exchange":29,"bid":25.92,"bid_condition":0,"ask_size":722,"ask_exchange":29,"ask":25.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"ohlc":{"ms_of_day":55500760,"open":25.21,"high":26.3,"low":23.06,"close":25.93,"volume":13839489,"count":134893,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"trade":{"ms_of_day":55500760,"sequence":41914789,"size":3,"condition":115,"price":25.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55500764,"bid_size":7,"bid_exchange":29,"bid":68.56,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":68.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500765,"open":63.42,"high":69.66,"low":60.01,"close":68.56,"volume":33209133,"count":402690,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500765,"sequence":41914814,"size":7,"condition":115,"price":68.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"quote":{"ms_of_day":55500756,"bid_size":45849,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":37743,"ask_exchange":29,"ask":2.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"ohlc":{"ms_of_day":55500765,"open":3.69,"high":3.94,"low":2.8,"close":2.97,"volume":160762384,"count":181313,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"trade":{"ms_of_day":55500765,"sequence":41914818,"size":100,"condition":0,"price":2.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"quote":{"ms_of_day":55500756,"bid_size":45849,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":37743,"ask_exchange":29,"ask":2.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"ohlc":{"ms_of_day":55500767,"open":3.69,"high":3.94,"low":2.8,"close":2.97,"volume":160762386,"count":181314,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"trade":{"ms_of_day":55500767,"sequence":41914822,"size":2,"condition":115,"price":2.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55500765,"bid_size":258,"bid_exchange":29,"bid":68.54,"bid_condition":0,"ask_size":167,"ask_exchange":29,"ask":68.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500765,"open":63.42,"high":69.66,"low":60.01,"close":68.56,"volume":33209140,"count":402691,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500765,"sequence":41914815,"size":7,"condition":115,"price":68.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"quote":{"ms_of_day":55500347,"bid_size":68,"bid_exchange":29,"bid":60.09,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":60.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"ohlc":{"ms_of_day":55500772,"open":60.21,"high":61.77,"low":55.41,"close":60.1,"volume":6497314,"count":103212,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"trade":{"ms_of_day":55500772,"sequence":41914827,"size":1,"condition":115,"price":60.1011,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55500708,"bid_size":212,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":72.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55500765,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35934622,"count":385588,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55500765,"sequence":41914817,"size":69,"condition":115,"price":72.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55500037,"bid_size":129,"bid_exchange":29,"bid":98.99,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55500770,"open":105.8,"high":115.09,"low":92.25,"close":98.99,"volume":70817029,"count":629299,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55500770,"sequence":41914824,"size":48,"condition":115,"price":98.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRPT"},"quote":{"ms_of_day":55488900,"bid_size":50,"bid_exchange":29,"bid":72.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":72.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRPT"},"ohlc":{"ms_of_day":55500771,"open":99.0,"high":109.01,"low":70.24,"close":72.15,"volume":8272767,"count":102293,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRPT"},"trade":{"ms_of_day":55500771,"sequence":41914825,"size":13,"condition":115,"price":72.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GABC"},"quote":{"ms_of_day":55478220,"bid_size":130,"bid_exchange":29,"bid":38.34,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":38.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GABC"},"ohlc":{"ms_of_day":55500765,"open":40.76,"high":40.76,"low":37.72,"close":38.39,"volume":627505,"count":9931,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GABC"},"trade":{"ms_of_day":55500765,"sequence":41914819,"size":1,"condition":115,"price":38.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55500766,"bid_size":238,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":4.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55500765,"open":0.6689,"high":6.66,"low":0.65,"close":4.1,"volume":28282342,"count":105394,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55500765,"sequence":41914820,"size":141,"condition":95,"price":4.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"quote":{"ms_of_day":55500773,"bid_size":19,"bid_exchange":29,"bid":160.65,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":160.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"ohlc":{"ms_of_day":55500773,"open":160.22,"high":170.94,"low":147.0,"close":160.71,"volume":4134995,"count":66849,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"trade":{"ms_of_day":55500773,"sequence":41914828,"size":96,"condition":115,"price":160.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55500765,"bid_size":258,"bid_exchange":29,"bid":68.54,"bid_condition":0,"ask_size":167,"ask_exchange":29,"ask":68.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500766,"open":63.42,"high":69.66,"low":60.01,"close":68.56,"volume":33209145,"count":402692,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500766,"sequence":41914821,"size":5,"condition":115,"price":68.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55500769,"bid_size":7,"bid_exchange":29,"bid":68.56,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":68.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55500769,"open":63.42,"high":69.66,"low":60.01,"close":68.56,"volume":33209152,"count":402693,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55500769,"sequence":41914823,"size":7,"condition":115,"price":68.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGNE"},"quote":{"ms_of_day":55492401,"bid_size":700,"bid_exchange":29,"bid":15.03,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGNE"},"ohlc":{"ms_of_day":55500772,"open":17.05,"high":18.91,"low":6.47,"close":15.14,"volume":1324182,"count":20617,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGNE"},"trade":{"ms_of_day":55500772,"sequence":41914826,"size":1,"condition":115,"price":15.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWIM"},"quote":{"ms_of_day":55491065,"bid_size":278,"bid_exchange":29,"bid":6.99,"bid_condition":0,"ask_size":505,"ask_exchange":29,"ask":7.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWIM"},"ohlc":{"ms_of_day":55500775,"open":5.89,"high":7.32,"low":5.49,"close":6.98,"volume":2687569,"count":28136,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWIM"},"trade":{"ms_of_day":55500775,"sequence":41914832,"size":61,"condition":96,"price":6.9818,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55500430,"bid_size":1400,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55500777,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7173,"volume":175757381,"count":120919,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55500777,"sequence":41914841,"size":65,"condition":115,"price":0.7173,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55500773,"bid_size":238,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":4.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55500771,"open":0.6689,"high":6.66,"low":0.65,"close":4.11,"volume":28282442,"count":105395,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55500771,"sequence":41914842,"size":100,"condition":0,"price":4.11,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACON"},"quote":{"ms_of_day":55351248,"bid_size":605,"bid_exchange":29,"bid":0.52,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":0.535,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACON"},"ohlc":{"ms_of_day":55500780,"open":1.19,"high":1.24,"low":0.5,"close":0.53,"volume":7002614,"count":21365,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACON"},"trade":{"ms_of_day":55500780,"sequence":41914848,"size":1,"condition":115,"price":0.5325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEE"},"quote":{"ms_of_day":55460808,"bid_size":435,"bid_exchange":29,"bid":29.5,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":29.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEE"},"ohlc":{"ms_of_day":55500775,"open":31.1,"high":32.11,"low":28.69,"close":29.5,"volume":3939544,"count":60404,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEE"},"trade":{"ms_of_day":55500775,"sequence":41914831,"size":10,"condition":115,"price":29.5099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"quote":{"ms_of_day":55500542,"bid_size":273,"bid_exchange":29,"bid":29.98,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"ohlc":{"ms_of_day":55500776,"open":27.01,"high":30.962,"low":27.01,"close":30.0,"volume":4581403,"count":54908,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"trade":{"ms_of_day":55500776,"sequence":41914836,"size":100,"condition":0,"price":30.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55500725,"bid_size":46,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55500774,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16757033,"count":236871,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55500774,"sequence":41914829,"size":100,"condition":0,"price":131.655,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55500506,"bid_size":2807,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":1617,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55500776,"open":11.5,"high":13.3,"low":10.58,"close":13.24,"volume":138505120,"count":495086,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55500776,"sequence":41914838,"size":400,"condition":4,"price":13.2419,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CACI"},"quote":{"ms_of_day":55500482,"bid_size":48,"bid_exchange":29,"bid":374.21,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":374.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CACI"},"ohlc":{"ms_of_day":55500776,"open":328.04,"high":394.01,"low":325.0,"close":374.49,"volume":1527180,"count":48239,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CACI"},"trade":{"ms_of_day":55500776,"sequence":41914833,"size":10,"condition":115,"price":374.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55500725,"bid_size":46,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55500775,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16757239,"count":236872,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55500775,"sequence":41914830,"size":206,"condition":0,"price":131.655,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CACI"},"quote":{"ms_of_day":55500482,"bid_size":48,"bid_exchange":29,"bid":374.21,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":374.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CACI"},"ohlc":{"ms_of_day":55500776,"open":328.04,"high":394.01,"low":325.0,"close":374.49,"volume":1527255,"count":48240,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CACI"},"trade":{"ms_of_day":55500776,"sequence":41914834,"size":75,"condition":115,"price":374.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"quote":{"ms_of_day":55500779,"bid_size":84,"bid_exchange":29,"bid":29.99,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":30.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"ohlc":{"ms_of_day":55500779,"open":27.01,"high":30.962,"low":27.01,"close":30.0,"volume":4581442,"count":54909,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"trade":{"ms_of_day":55500779,"sequence":41914843,"size":39,"condition":115,"price":30.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CACI"},"quote":{"ms_of_day":55500482,"bid_size":48,"bid_exchange":29,"bid":374.21,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":374.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CACI"},"ohlc":{"ms_of_day":55500776,"open":328.04,"high":394.01,"low":325.0,"close":374.49,"volume":1527270,"count":48241,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CACI"},"trade":{"ms_of_day":55500776,"sequence":41914835,"size":15,"condition":115,"price":374.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDXS"},"quote":{"ms_of_day":55489686,"bid_size":1238,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":2901,"ask_exchange":29,"ask":2.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDXS"},"ohlc":{"ms_of_day":55500776,"open":2.83,"high":3.04,"low":2.43,"close":2.97,"volume":3766258,"count":18680,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDXS"},"trade":{"ms_of_day":55500776,"sequence":41914837,"size":46,"condition":115,"price":2.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"quote":{"ms_of_day":55500779,"bid_size":84,"bid_exchange":29,"bid":29.99,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":30.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"ohlc":{"ms_of_day":55500779,"open":27.01,"high":30.962,"low":27.01,"close":30.0,"volume":4581466,"count":54910,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"trade":{"ms_of_day":55500779,"sequence":41914844,"size":24,"condition":115,"price":30.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"quote":{"ms_of_day":55500779,"bid_size":84,"bid_exchange":29,"bid":29.99,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":30.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"ohlc":{"ms_of_day":55500779,"open":27.01,"high":30.962,"low":27.01,"close":30.0,"volume":4581471,"count":54911,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"trade":{"ms_of_day":55500779,"sequence":41914845,"size":5,"condition":115,"price":30.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55500056,"bid_size":273,"bid_exchange":29,"bid":72.45,"bid_condition":0,"ask_size":558,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55500776,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47640565,"count":529789,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55500776,"sequence":41914839,"size":1,"condition":115,"price":72.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"quote":{"ms_of_day":55500776,"bid_size":13,"bid_exchange":29,"bid":209.93,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":210.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"ohlc":{"ms_of_day":55500777,"open":186.2,"high":211.99,"low":165.55,"close":210.01,"volume":6404480,"count":105739,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"trade":{"ms_of_day":55500777,"sequence":41914840,"size":20,"condition":96,"price":210.0139,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"quote":{"ms_of_day":55500779,"bid_size":197,"bid_exchange":29,"bid":29.99,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":30.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"ohlc":{"ms_of_day":55500779,"open":27.01,"high":30.962,"low":27.01,"close":30.01,"volume":4581489,"count":54912,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"trade":{"ms_of_day":55500779,"sequence":41914846,"size":18,"condition":115,"price":30.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"quote":{"ms_of_day":55485654,"bid_size":109,"bid_exchange":29,"bid":41.39,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":41.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"ohlc":{"ms_of_day":55500781,"open":40.28,"high":43.54,"low":37.61,"close":41.4,"volume":2080220,"count":41919,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"trade":{"ms_of_day":55500781,"sequence":41914849,"size":34,"condition":115,"price":41.4073,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55500711,"bid_size":335,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55500780,"open":44.62,"high":50.36,"low":35.91,"close":44.7,"volume":199536799,"count":983613,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55500780,"sequence":41914847,"size":18,"condition":115,"price":44.7089,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSBC"},"quote":{"ms_of_day":55484196,"bid_size":128,"bid_exchange":29,"bid":28.51,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSBC"},"ohlc":{"ms_of_day":55500783,"open":29.61,"high":30.39,"low":27.89,"close":28.54,"volume":291246,"count":4783,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSBC"},"trade":{"ms_of_day":55500783,"sequence":41914850,"size":2,"condition":115,"price":28.5406,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"quote":{"ms_of_day":55493227,"bid_size":300,"bid_exchange":29,"bid":25.22,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":25.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"ohlc":{"ms_of_day":55500784,"open":25.5,"high":26.06,"low":23.75,"close":25.234,"volume":4120316,"count":69718,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"trade":{"ms_of_day":55500784,"sequence":41914851,"size":14,"condition":115,"price":25.2344,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIRM"},"quote":{"ms_of_day":55492529,"bid_size":75,"bid_exchange":29,"bid":45.9,"bid_condition":0,"ask_size":382,"ask_exchange":29,"ask":45.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIRM"},"ohlc":{"ms_of_day":55500790,"open":46.48,"high":47.3,"low":42.0,"close":45.9,"volume":1262481,"count":15766,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIRM"},"trade":{"ms_of_day":55500790,"sequence":41914857,"size":1,"condition":115,"price":45.9017,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"quote":{"ms_of_day":55500349,"bid_size":400,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":35.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"ohlc":{"ms_of_day":55500784,"open":35.89,"high":41.14,"low":33.86,"close":35.33,"volume":9359087,"count":111174,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"trade":{"ms_of_day":55500784,"sequence":41914852,"size":100,"condition":0,"price":35.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWI"},"quote":{"ms_of_day":55500129,"bid_size":36,"bid_exchange":29,"bid":8.98,"bid_condition":0,"ask_size":710,"ask_exchange":29,"ask":9.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWI"},"ohlc":{"ms_of_day":55500786,"open":9.0,"high":10.0,"low":8.13,"close":8.969,"volume":756469,"count":13522,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWI"},"trade":{"ms_of_day":55500786,"sequence":41914854,"size":12,"condition":115,"price":8.9697,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"quote":{"ms_of_day":55500039,"bid_size":7,"bid_exchange":29,"bid":334.43,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":335.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"ohlc":{"ms_of_day":55500791,"open":343.51,"high":352.75,"low":308.01,"close":334.88,"volume":1466101,"count":51067,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"trade":{"ms_of_day":55500791,"sequence":41914858,"size":22,"condition":115,"price":334.8816,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55500382,"bid_size":464,"bid_exchange":29,"bid":51.11,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":51.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55500786,"open":59.46,"high":63.61,"low":50.19,"close":51.1,"volume":93335315,"count":736292,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55500786,"sequence":41914853,"size":200,"condition":4,"price":51.1088,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500695,"bid_size":156,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55500793,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64162841,"count":984546,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55500793,"sequence":41914859,"size":6,"condition":115,"price":168.952,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"quote":{"ms_of_day":55500345,"bid_size":9,"bid_exchange":29,"bid":824.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":825.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"ohlc":{"ms_of_day":55500786,"open":918.5,"high":936.0,"low":781.0,"close":825.1,"volume":10619572,"count":393262,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"trade":{"ms_of_day":55500786,"sequence":41914855,"size":1,"condition":115,"price":825.1049,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COCO"},"quote":{"ms_of_day":55500794,"bid_size":277,"bid_exchange":29,"bid":29.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":29.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COCO"},"ohlc":{"ms_of_day":55500794,"open":32.9,"high":36.73,"low":29.69,"close":29.86,"volume":1831231,"count":30980,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COCO"},"trade":{"ms_of_day":55500794,"sequence":41914861,"size":1,"condition":115,"price":29.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"quote":{"ms_of_day":55496646,"bid_size":3431,"bid_exchange":29,"bid":6.35,"bid_condition":0,"ask_size":2212,"ask_exchange":29,"ask":6.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"ohlc":{"ms_of_day":55500789,"open":6.87,"high":6.98,"low":6.25,"close":6.35,"volume":29342945,"count":79780,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"trade":{"ms_of_day":55500789,"sequence":41914856,"size":18,"condition":115,"price":6.3501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COCO"},"quote":{"ms_of_day":55500794,"bid_size":283,"bid_exchange":29,"bid":29.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":29.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COCO"},"ohlc":{"ms_of_day":55500794,"open":32.9,"high":36.73,"low":29.69,"close":29.86,"volume":1831330,"count":30981,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COCO"},"trade":{"ms_of_day":55500794,"sequence":41914862,"size":99,"condition":115,"price":29.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55500632,"bid_size":29,"bid_exchange":29,"bid":209.24,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55500794,"open":196.11,"high":212.69,"low":191.51,"close":209.26,"volume":4673918,"count":89903,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55500794,"sequence":41914860,"size":1,"condition":115,"price":209.2615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55500708,"bid_size":126,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":65.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55500795,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96552694,"count":849504,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55500795,"sequence":41914863,"size":38,"condition":115,"price":65.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55500708,"bid_size":126,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":65.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55500796,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96552732,"count":849505,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55500796,"sequence":41914864,"size":38,"condition":115,"price":65.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55500055,"bid_size":100,"bid_exchange":29,"bid":214.6,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":214.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55500796,"open":211.82,"high":215.22,"low":204.73,"close":214.64,"volume":19023159,"count":234586,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55500796,"sequence":41914865,"size":100,"condition":0,"price":214.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55500797,"bid_size":127,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55500797,"open":167.94,"high":187.73,"low":158.18,"close":164.95,"volume":67060250,"count":839067,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55500797,"sequence":41914867,"size":100,"condition":0,"price":164.951,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55500055,"bid_size":100,"bid_exchange":29,"bid":214.6,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":214.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55500797,"open":211.82,"high":215.22,"low":204.73,"close":214.6,"volume":19023161,"count":234587,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55500797,"sequence":41914868,"size":2,"condition":115,"price":214.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55500797,"bid_size":127,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":433,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55500797,"open":167.94,"high":187.73,"low":158.18,"close":164.95,"volume":67060252,"count":839068,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55500797,"sequence":41914869,"size":2,"condition":115,"price":164.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55500711,"bid_size":200,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55500797,"open":396.67,"high":422.54,"low":362.97,"close":392.17,"volume":111082724,"count":1560157,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55500797,"sequence":41914866,"size":10,"condition":115,"price":392.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55500711,"bid_size":200,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55500798,"open":396.67,"high":422.54,"low":362.97,"close":392.17,"volume":111082750,"count":1560158,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55500798,"sequence":41914870,"size":26,"condition":115,"price":392.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"quote":{"ms_of_day":55494341,"bid_size":24,"bid_exchange":29,"bid":31.58,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":31.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"ohlc":{"ms_of_day":55500801,"open":31.46,"high":32.64,"low":30.12,"close":31.59,"volume":5917825,"count":77485,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"trade":{"ms_of_day":55500801,"sequence":41914873,"size":62,"condition":115,"price":31.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"quote":{"ms_of_day":55496646,"bid_size":3431,"bid_exchange":29,"bid":6.35,"bid_condition":0,"ask_size":2212,"ask_exchange":29,"ask":6.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"ohlc":{"ms_of_day":55500800,"open":6.87,"high":6.98,"low":6.25,"close":6.35,"volume":29343045,"count":79781,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"trade":{"ms_of_day":55500800,"sequence":41914871,"size":100,"condition":0,"price":6.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"quote":{"ms_of_day":55496646,"bid_size":3431,"bid_exchange":29,"bid":6.35,"bid_condition":0,"ask_size":2212,"ask_exchange":29,"ask":6.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"ohlc":{"ms_of_day":55500801,"open":6.87,"high":6.98,"low":6.25,"close":6.35,"volume":29343145,"count":79782,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"trade":{"ms_of_day":55500801,"sequence":41914872,"size":100,"condition":0,"price":6.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"quote":{"ms_of_day":55499483,"bid_size":201,"bid_exchange":29,"bid":32.01,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":32.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"ohlc":{"ms_of_day":55500803,"open":34.12,"high":39.36,"low":29.66,"close":31.95,"volume":4766256,"count":63985,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"trade":{"ms_of_day":55500803,"sequence":41914878,"size":13,"condition":96,"price":31.9508,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55500711,"bid_size":200,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55500805,"open":396.67,"high":422.54,"low":362.97,"close":392.17,"volume":111082850,"count":1560159,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55500805,"sequence":41914881,"size":100,"condition":0,"price":392.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55496965,"bid_size":270,"bid_exchange":29,"bid":20.36,"bid_condition":0,"ask_size":1201,"ask_exchange":29,"ask":20.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55500802,"open":21.03,"high":21.23,"low":17.65,"close":20.37,"volume":2052623,"count":29532,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55500802,"sequence":41914874,"size":25,"condition":115,"price":20.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"quote":{"ms_of_day":55500801,"bid_size":24,"bid_exchange":29,"bid":31.58,"bid_condition":0,"ask_size":955,"ask_exchange":29,"ask":31.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"ohlc":{"ms_of_day":55500802,"open":31.46,"high":32.64,"low":30.12,"close":31.58,"volume":5917848,"count":77486,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"trade":{"ms_of_day":55500802,"sequence":41914875,"size":23,"condition":96,"price":31.5871,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OZK"},"quote":{"ms_of_day":55500029,"bid_size":311,"bid_exchange":29,"bid":45.26,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":45.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OZK"},"ohlc":{"ms_of_day":55500803,"open":46.13,"high":46.85,"low":43.35,"close":45.27,"volume":6116755,"count":42913,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OZK"},"trade":{"ms_of_day":55500803,"sequence":41914879,"size":16,"condition":115,"price":45.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55496965,"bid_size":270,"bid_exchange":29,"bid":20.36,"bid_condition":0,"ask_size":1201,"ask_exchange":29,"ask":20.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55500802,"open":21.03,"high":21.23,"low":17.65,"close":20.37,"volume":2052698,"count":29533,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55500802,"sequence":41914876,"size":75,"condition":115,"price":20.37,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SH"},"quote":{"ms_of_day":55500760,"bid_size":18700,"bid_exchange":29,"bid":43.7,"bid_condition":0,"ask_size":11500,"ask_exchange":29,"ask":43.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SH"},"ohlc":{"ms_of_day":55500802,"open":45.32,"high":45.32,"low":43.58,"close":43.7,"volume":14380638,"count":27343,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SH"},"trade":{"ms_of_day":55500802,"sequence":41914877,"size":46,"condition":115,"price":43.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55496965,"bid_size":270,"bid_exchange":29,"bid":20.36,"bid_condition":0,"ask_size":1201,"ask_exchange":29,"ask":20.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55500803,"open":21.03,"high":21.23,"low":17.65,"close":20.37,"volume":2052718,"count":29534,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55500803,"sequence":41914880,"size":20,"condition":96,"price":20.3795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"quote":{"ms_of_day":55500118,"bid_size":14819,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":5375,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"ohlc":{"ms_of_day":55500808,"open":10.02,"high":10.48,"low":8.97,"close":9.11,"volume":47393932,"count":176743,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"trade":{"ms_of_day":55500808,"sequence":41914885,"size":200,"condition":4,"price":9.1196,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55498657,"bid_size":1155,"bid_exchange":29,"bid":9.66,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":9.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55500812,"open":8.99,"high":10.0,"low":8.23,"close":9.651,"volume":8352975,"count":64816,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55500812,"sequence":41914890,"size":100,"condition":4,"price":9.6519,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55500435,"bid_size":279,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55500817,"open":133.48,"high":151.75,"low":126.75,"close":136.25,"volume":92580832,"count":980738,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55500817,"sequence":41914898,"size":75,"condition":115,"price":136.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URGN"},"quote":{"ms_of_day":55478221,"bid_size":832,"bid_exchange":29,"bid":11.34,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":11.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URGN"},"ohlc":{"ms_of_day":55500821,"open":9.4,"high":12.7,"low":9.11,"close":11.37,"volume":2276643,"count":19308,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URGN"},"trade":{"ms_of_day":55500821,"sequence":41914907,"size":5,"condition":115,"price":11.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"quote":{"ms_of_day":55500660,"bid_size":200,"bid_exchange":29,"bid":19.43,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":19.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"ohlc":{"ms_of_day":55500810,"open":22.0,"high":22.22,"low":19.0,"close":19.44,"volume":3478387,"count":58859,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"trade":{"ms_of_day":55500810,"sequence":41914886,"size":20,"condition":115,"price":19.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"quote":{"ms_of_day":55500660,"bid_size":200,"bid_exchange":29,"bid":19.43,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":19.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"ohlc":{"ms_of_day":55500810,"open":22.0,"high":22.22,"low":19.0,"close":19.44,"volume":3478389,"count":58860,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"trade":{"ms_of_day":55500810,"sequence":41914887,"size":2,"condition":115,"price":19.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"quote":{"ms_of_day":55500786,"bid_size":184,"bid_exchange":29,"bid":29.99,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":30.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"ohlc":{"ms_of_day":55500814,"open":27.01,"high":30.962,"low":27.01,"close":30.0,"volume":4581494,"count":54913,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"trade":{"ms_of_day":55500814,"sequence":41914894,"size":5,"condition":115,"price":30.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"quote":{"ms_of_day":55500346,"bid_size":8,"bid_exchange":29,"bid":513.37,"bid_condition":0,"ask_size":767,"ask_exchange":29,"ask":513.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"ohlc":{"ms_of_day":55500811,"open":529.0,"high":540.99,"low":508.0,"close":513.37,"volume":3660490,"count":99621,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMO"},"trade":{"ms_of_day":55500811,"sequence":41914888,"size":1,"condition":115,"price":513.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"quote":{"ms_of_day":55500801,"bid_size":2300,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":6866,"ask_exchange":29,"ask":1.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"ohlc":{"ms_of_day":55500815,"open":1.23,"high":1.38,"low":1.18,"close":1.26,"volume":12867924,"count":16803,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"trade":{"ms_of_day":55500815,"sequence":41914896,"size":300,"condition":95,"price":1.265,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55500629,"bid_size":163,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55500816,"open":19.78,"high":23.349,"low":19.23,"close":21.48,"volume":10995528,"count":95255,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55500816,"sequence":41914897,"size":53,"condition":115,"price":21.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55500795,"bid_size":25519,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":13814,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55500806,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697920492,"count":1313838,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55500806,"sequence":41914882,"size":1,"condition":115,"price":11.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELY"},"quote":{"ms_of_day":55487787,"bid_size":232,"bid_exchange":29,"bid":21.32,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":21.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELY"},"ohlc":{"ms_of_day":55500813,"open":23.0,"high":26.45,"low":18.51,"close":21.33,"volume":22068610,"count":157436,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELY"},"trade":{"ms_of_day":55500813,"sequence":41914892,"size":1,"condition":115,"price":21.3307,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWST"},"quote":{"ms_of_day":55493153,"bid_size":410,"bid_exchange":29,"bid":41.86,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":41.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWST"},"ohlc":{"ms_of_day":55500813,"open":36.01,"high":45.37,"low":36.01,"close":41.89,"volume":1565170,"count":26694,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWST"},"trade":{"ms_of_day":55500813,"sequence":41914893,"size":5,"condition":115,"price":41.8914,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55500432,"bid_size":210,"bid_exchange":29,"bid":287.0,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":287.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55500817,"open":254.89,"high":327.92,"low":230.0,"close":287.5,"volume":40340761,"count":533424,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55500817,"sequence":41914900,"size":4,"condition":115,"price":287.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"quote":{"ms_of_day":55496459,"bid_size":2,"bid_exchange":29,"bid":150.02,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":150.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"ohlc":{"ms_of_day":55500808,"open":146.87,"high":157.11,"low":137.97,"close":150.21,"volume":3996084,"count":73515,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"trade":{"ms_of_day":55500808,"sequence":41914883,"size":50,"condition":115,"price":150.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"quote":{"ms_of_day":55467579,"bid_size":1500,"bid_exchange":29,"bid":0.8705,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.8829,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"ohlc":{"ms_of_day":55500815,"open":1.06,"high":1.06,"low":0.76,"close":0.87,"volume":42160246,"count":72265,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"trade":{"ms_of_day":55500815,"sequence":41914895,"size":100,"condition":0,"price":0.8767,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"quote":{"ms_of_day":55500709,"bid_size":22,"bid_exchange":29,"bid":101.41,"bid_condition":0,"ask_size":354,"ask_exchange":29,"ask":101.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"ohlc":{"ms_of_day":55500820,"open":99.87,"high":105.27,"low":97.16,"close":101.41,"volume":8181436,"count":110675,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"trade":{"ms_of_day":55500820,"sequence":41914904,"size":19,"condition":115,"price":101.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAY"},"quote":{"ms_of_day":55490722,"bid_size":9,"bid_exchange":29,"bid":19.89,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":19.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAY"},"ohlc":{"ms_of_day":55500808,"open":19.13,"high":21.39,"low":17.11,"close":19.876,"volume":4556195,"count":64827,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAY"},"trade":{"ms_of_day":55500808,"sequence":41914884,"size":7,"condition":115,"price":19.8764,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELY"},"quote":{"ms_of_day":55487787,"bid_size":232,"bid_exchange":29,"bid":21.32,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":21.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELY"},"ohlc":{"ms_of_day":55500817,"open":23.0,"high":26.45,"low":18.51,"close":21.33,"volume":22068710,"count":157437,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELY"},"trade":{"ms_of_day":55500817,"sequence":41914899,"size":100,"condition":0,"price":21.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55500773,"bid_size":238,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":4.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55500812,"open":0.6689,"high":6.66,"low":0.65,"close":4.115,"volume":28282642,"count":105396,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55500812,"sequence":41914889,"size":200,"condition":0,"price":4.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"quote":{"ms_of_day":55467579,"bid_size":1500,"bid_exchange":29,"bid":0.8705,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.8829,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"ohlc":{"ms_of_day":55500818,"open":1.06,"high":1.06,"low":0.76,"close":0.87,"volume":42160346,"count":72266,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"trade":{"ms_of_day":55500818,"sequence":41914901,"size":100,"condition":0,"price":0.8767,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"quote":{"ms_of_day":55498336,"bid_size":10,"bid_exchange":29,"bid":23.73,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":23.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"ohlc":{"ms_of_day":55500813,"open":22.92,"high":24.33,"low":22.18,"close":23.74,"volume":3882836,"count":61601,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"trade":{"ms_of_day":55500813,"sequence":41914891,"size":8,"condition":96,"price":23.746,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55498716,"bid_size":900,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":870,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55500819,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13722205,"count":29436,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55500819,"sequence":41914902,"size":100,"condition":0,"price":2.3411,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55500050,"bid_size":24405,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":7151,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55500820,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129457934,"count":198252,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55500820,"sequence":41914903,"size":1500,"condition":0,"price":5.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55500050,"bid_size":24405,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":7151,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55500821,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129457960,"count":198253,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55500821,"sequence":41914905,"size":26,"condition":96,"price":5.1951,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"quote":{"ms_of_day":55500798,"bid_size":4028,"bid_exchange":29,"bid":14.45,"bid_condition":0,"ask_size":2769,"ask_exchange":29,"ask":14.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"ohlc":{"ms_of_day":55500825,"open":13.06,"high":14.624,"low":12.545,"close":14.46,"volume":19340616,"count":48641,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"trade":{"ms_of_day":55500825,"sequence":41914912,"size":100,"condition":0,"price":14.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"quote":{"ms_of_day":55500516,"bid_size":33,"bid_exchange":29,"bid":76.92,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":76.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"ohlc":{"ms_of_day":55500825,"open":82.5,"high":83.55,"low":71.56,"close":76.93,"volume":27581758,"count":304644,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"trade":{"ms_of_day":55500825,"sequence":41914915,"size":28,"condition":115,"price":76.934,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55500820,"bid_size":1300,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":870,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55500821,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13722305,"count":29437,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55500821,"sequence":41914906,"size":100,"condition":0,"price":2.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPOL"},"quote":{"ms_of_day":55500713,"bid_size":400,"bid_exchange":29,"bid":28.7,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":28.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPOL"},"ohlc":{"ms_of_day":55500823,"open":25.75,"high":29.57,"low":24.91,"close":28.71,"volume":2028595,"count":14194,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPOL"},"trade":{"ms_of_day":55500823,"sequence":41914908,"size":2,"condition":115,"price":28.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55500710,"bid_size":70,"bid_exchange":29,"bid":278.94,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":279.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55500824,"open":275.25,"high":391.03,"low":168.5,"close":278.94,"volume":581417659,"count":6833928,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55500824,"sequence":41914910,"size":110,"condition":0,"price":278.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55500710,"bid_size":70,"bid_exchange":29,"bid":278.94,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":279.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55500824,"open":275.25,"high":391.03,"low":168.5,"close":278.95,"volume":581417737,"count":6833929,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55500824,"sequence":41914911,"size":78,"condition":115,"price":278.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEES"},"quote":{"ms_of_day":55490060,"bid_size":150,"bid_exchange":29,"bid":95.79,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":95.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEES"},"ohlc":{"ms_of_day":55500826,"open":95.45,"high":100.99,"low":89.31,"close":95.81,"volume":1707175,"count":24744,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEES"},"trade":{"ms_of_day":55500826,"sequence":41914917,"size":1,"condition":115,"price":95.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPOL"},"quote":{"ms_of_day":55500824,"bid_size":400,"bid_exchange":29,"bid":28.7,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":28.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPOL"},"ohlc":{"ms_of_day":55500825,"open":25.75,"high":29.57,"low":24.91,"close":28.7,"volume":2028597,"count":14195,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPOL"},"trade":{"ms_of_day":55500825,"sequence":41914913,"size":2,"condition":115,"price":28.7099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55500108,"bid_size":6,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55500825,"open":362.77,"high":366.89,"low":315.92,"close":350.06,"volume":24425848,"count":519070,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55500825,"sequence":41914914,"size":179,"condition":0,"price":350.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"quote":{"ms_of_day":55489480,"bid_size":935,"bid_exchange":29,"bid":0.16,"bid_condition":0,"ask_size":612,"ask_exchange":29,"ask":0.1664,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"ohlc":{"ms_of_day":55500824,"open":2.29,"high":2.34,"low":0.15,"close":0.16,"volume":47268635,"count":53577,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"trade":{"ms_of_day":55500824,"sequence":41914909,"size":640,"condition":0,"price":0.1649,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55500801,"bid_size":1011,"bid_exchange":29,"bid":484.51,"bid_condition":0,"ask_size":895,"ask_exchange":29,"ask":484.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55500826,"open":474.23,"high":526.08,"low":451.49,"close":484.56,"volume":155953340,"count":1529458,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55500826,"sequence":41914916,"size":18,"condition":96,"price":484.5603,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"quote":{"ms_of_day":55500236,"bid_size":97,"bid_exchange":29,"bid":7.1,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":7.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"ohlc":{"ms_of_day":55500826,"open":7.0225,"high":7.99,"low":6.02,"close":7.0974,"volume":1166537,"count":18737,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"trade":{"ms_of_day":55500826,"sequence":41914919,"size":8,"condition":96,"price":7.0974,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"quote":{"ms_of_day":55500833,"bid_size":27,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":399,"ask_exchange":29,"ask":26.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"ohlc":{"ms_of_day":55500834,"open":29.1,"high":30.8,"low":25.86,"close":26.2,"volume":23028839,"count":169838,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"trade":{"ms_of_day":55500834,"sequence":41914934,"size":21,"condition":115,"price":26.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRK"},"quote":{"ms_of_day":55357774,"bid_size":1,"bid_exchange":29,"bid":85.8,"bid_condition":0,"ask_size":490,"ask_exchange":29,"ask":86.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRK"},"ohlc":{"ms_of_day":55500827,"open":87.25,"high":90.89,"low":82.1,"close":85.99,"volume":925502,"count":10020,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRK"},"trade":{"ms_of_day":55500827,"sequence":41914922,"size":20,"condition":115,"price":85.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"quote":{"ms_of_day":55500833,"bid_size":27,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":399,"ask_exchange":29,"ask":26.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"ohlc":{"ms_of_day":55500834,"open":29.1,"high":30.8,"low":25.86,"close":26.2,"volume":23028860,"count":169839,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"trade":{"ms_of_day":55500834,"sequence":41914935,"size":21,"condition":115,"price":26.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"quote":{"ms_of_day":55500801,"bid_size":32,"bid_exchange":29,"bid":60.57,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":60.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"ohlc":{"ms_of_day":55500831,"open":59.23,"high":63.0,"low":57.867,"close":60.58,"volume":5364240,"count":73485,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"trade":{"ms_of_day":55500831,"sequence":41914929,"size":100,"condition":0,"price":60.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"quote":{"ms_of_day":55498423,"bid_size":1315,"bid_exchange":29,"bid":2.21,"bid_condition":0,"ask_size":183,"ask_exchange":29,"ask":2.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"ohlc":{"ms_of_day":55500834,"open":1.31,"high":2.73,"low":1.25,"close":2.21,"volume":40609698,"count":128274,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"trade":{"ms_of_day":55500834,"sequence":41914936,"size":9,"condition":115,"price":2.2109,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHU"},"quote":{"ms_of_day":55494617,"bid_size":163,"bid_exchange":29,"bid":16.47,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":16.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHU"},"ohlc":{"ms_of_day":55500840,"open":18.19,"high":18.61,"low":15.72,"close":16.47,"volume":2095138,"count":27368,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHU"},"trade":{"ms_of_day":55500840,"sequence":41914944,"size":1,"condition":115,"price":16.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FVD"},"quote":{"ms_of_day":55500710,"bid_size":900,"bid_exchange":29,"bid":44.59,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":44.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FVD"},"ohlc":{"ms_of_day":55500836,"open":45.32,"high":45.38,"low":43.55,"close":44.595,"volume":3388701,"count":16389,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FVD"},"trade":{"ms_of_day":55500836,"sequence":41914938,"size":24,"condition":115,"price":44.5951,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STN"},"quote":{"ms_of_day":55500839,"bid_size":1,"bid_exchange":29,"bid":83.73,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":83.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STN"},"ohlc":{"ms_of_day":55500839,"open":83.03,"high":84.22,"low":81.48,"close":83.82,"volume":462507,"count":9823,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STN"},"trade":{"ms_of_day":55500839,"sequence":41914941,"size":1,"condition":115,"price":83.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STN"},"quote":{"ms_of_day":55500839,"bid_size":1,"bid_exchange":29,"bid":83.73,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":83.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STN"},"ohlc":{"ms_of_day":55500839,"open":83.03,"high":84.22,"low":81.48,"close":83.82,"volume":462509,"count":9824,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STN"},"trade":{"ms_of_day":55500839,"sequence":41914942,"size":2,"condition":115,"price":83.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55500536,"bid_size":4839,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":3361,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55500826,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164114518,"count":357983,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55500826,"sequence":41914920,"size":161,"condition":0,"price":12.3969,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALSN"},"quote":{"ms_of_day":55487226,"bid_size":17,"bid_exchange":29,"bid":99.74,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":99.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALSN"},"ohlc":{"ms_of_day":55500830,"open":98.39,"high":101.89,"low":92.66,"close":99.74,"volume":2869625,"count":59552,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALSN"},"trade":{"ms_of_day":55500830,"sequence":41914927,"size":100,"condition":0,"price":99.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RZLV"},"quote":{"ms_of_day":55491107,"bid_size":2625,"bid_exchange":29,"bid":1.43,"bid_condition":0,"ask_size":3700,"ask_exchange":29,"ask":1.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RZLV"},"ohlc":{"ms_of_day":55500826,"open":1.61,"high":1.92,"low":1.28,"close":1.43,"volume":12048862,"count":37330,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RZLV"},"trade":{"ms_of_day":55500826,"sequence":41914918,"size":300,"condition":0,"price":1.4316,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WU"},"quote":{"ms_of_day":55500118,"bid_size":16797,"bid_exchange":29,"bid":10.64,"bid_condition":0,"ask_size":4247,"ask_exchange":29,"ask":10.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WU"},"ohlc":{"ms_of_day":55500832,"open":11.0205,"high":11.945,"low":10.55,"close":10.6406,"volume":15309874,"count":94738,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WU"},"trade":{"ms_of_day":55500832,"sequence":41914931,"size":100,"condition":4,"price":10.6406,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55500504,"bid_size":399,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55500837,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21331471,"count":271829,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55500837,"sequence":41914939,"size":1500,"condition":0,"price":66.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOG"},"quote":{"ms_of_day":55499730,"bid_size":209,"bid_exchange":29,"bid":30.79,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":30.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOG"},"ohlc":{"ms_of_day":55500839,"open":30.61,"high":31.82,"low":30.0,"close":30.79,"volume":3234901,"count":45328,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOG"},"trade":{"ms_of_day":55500839,"sequence":41914943,"size":5,"condition":115,"price":30.7999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"quote":{"ms_of_day":55495327,"bid_size":157,"bid_exchange":29,"bid":191.4,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":192.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"ohlc":{"ms_of_day":55500827,"open":181.0,"high":195.36,"low":174.975,"close":191.825,"volume":914169,"count":23626,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"trade":{"ms_of_day":55500827,"sequence":41914921,"size":93,"condition":115,"price":191.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55500018,"bid_size":23890,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16652,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55500841,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393971872,"count":486818,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55500841,"sequence":41914946,"size":100,"condition":0,"price":9.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55500711,"bid_size":200,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55500828,"open":396.67,"high":422.54,"low":362.97,"close":392.15,"volume":111082867,"count":1560160,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55500828,"sequence":41914923,"size":17,"condition":115,"price":392.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RILY"},"quote":{"ms_of_day":55490125,"bid_size":940,"bid_exchange":29,"bid":4.15,"bid_condition":0,"ask_size":255,"ask_exchange":29,"ask":4.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RILY"},"ohlc":{"ms_of_day":55500829,"open":4.45,"high":4.7,"low":3.96,"close":4.15,"volume":4166941,"count":28949,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RILY"},"trade":{"ms_of_day":55500829,"sequence":41914924,"size":24,"condition":115,"price":4.1568,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RILY"},"quote":{"ms_of_day":55490125,"bid_size":940,"bid_exchange":29,"bid":4.15,"bid_condition":0,"ask_size":255,"ask_exchange":29,"ask":4.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RILY"},"ohlc":{"ms_of_day":55500830,"open":4.45,"high":4.7,"low":3.96,"close":4.15,"volume":4166945,"count":28950,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RILY"},"trade":{"ms_of_day":55500830,"sequence":41914925,"size":4,"condition":115,"price":4.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55500709,"bid_size":2623,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":884,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55500830,"open":30.33,"high":30.81,"low":29.46,"close":29.9,"volume":44123255,"count":126119,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55500830,"sequence":41914926,"size":11,"condition":115,"price":29.9054,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"quote":{"ms_of_day":55479794,"bid_size":33,"bid_exchange":29,"bid":112.73,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":112.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"ohlc":{"ms_of_day":55500830,"open":108.81,"high":115.1,"low":108.0,"close":112.74,"volume":2815902,"count":43448,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"trade":{"ms_of_day":55500830,"sequence":41914928,"size":73,"condition":115,"price":112.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55500711,"bid_size":200,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55500832,"open":396.67,"high":422.54,"low":362.97,"close":392.15,"volume":111082869,"count":1560161,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55500832,"sequence":41914930,"size":2,"condition":115,"price":392.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55500711,"bid_size":200,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55500832,"open":396.67,"high":422.54,"low":362.97,"close":392.15,"volume":111082870,"count":1560162,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55500832,"sequence":41914932,"size":1,"condition":115,"price":392.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55500711,"bid_size":200,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55500833,"open":396.67,"high":422.54,"low":362.97,"close":392.12,"volume":111082871,"count":1560163,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55500833,"sequence":41914933,"size":1,"condition":96,"price":392.1207,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55500711,"bid_size":200,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55500835,"open":396.67,"high":422.54,"low":362.97,"close":392.15,"volume":111082872,"count":1560164,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55500835,"sequence":41914937,"size":1,"condition":115,"price":392.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55500711,"bid_size":200,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55500839,"open":396.67,"high":422.54,"low":362.97,"close":392.15,"volume":111082873,"count":1560165,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55500839,"sequence":41914940,"size":1,"condition":115,"price":392.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"quote":{"ms_of_day":55500830,"bid_size":1,"bid_exchange":29,"bid":19.27,"bid_condition":0,"ask_size":791,"ask_exchange":29,"ask":19.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"ohlc":{"ms_of_day":55500842,"open":23.94,"high":25.98,"low":18.23,"close":19.27,"volume":7089165,"count":82602,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"trade":{"ms_of_day":55500842,"sequence":41914947,"size":100,"condition":0,"price":19.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STN"},"quote":{"ms_of_day":55500840,"bid_size":1,"bid_exchange":29,"bid":83.73,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":83.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STN"},"ohlc":{"ms_of_day":55500840,"open":83.03,"high":84.22,"low":81.48,"close":83.82,"volume":462510,"count":9825,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STN"},"trade":{"ms_of_day":55500840,"sequence":41914945,"size":1,"condition":115,"price":83.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55500018,"bid_size":23890,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16652,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55500847,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393971972,"count":486819,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55500847,"sequence":41914952,"size":100,"condition":0,"price":9.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55500817,"bid_size":100,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":988,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55500848,"open":167.31,"high":195.77,"low":154.09,"close":162.98,"volume":304617271,"count":2742051,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55500848,"sequence":41914953,"size":2,"condition":96,"price":162.9884,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"quote":{"ms_of_day":55496627,"bid_size":4006,"bid_exchange":29,"bid":5.44,"bid_condition":0,"ask_size":2561,"ask_exchange":29,"ask":5.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"ohlc":{"ms_of_day":55500844,"open":5.4,"high":5.74,"low":5.31,"close":5.44,"volume":4820548,"count":22460,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"trade":{"ms_of_day":55500844,"sequence":41914948,"size":300,"condition":4,"price":5.4423,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STN"},"quote":{"ms_of_day":55500840,"bid_size":1,"bid_exchange":29,"bid":83.73,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":83.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STN"},"ohlc":{"ms_of_day":55500848,"open":83.03,"high":84.22,"low":81.48,"close":83.79,"volume":462526,"count":9826,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STN"},"trade":{"ms_of_day":55500848,"sequence":41914954,"size":16,"condition":115,"price":83.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55500492,"bid_size":9552,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":31.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55500844,"open":29.52,"high":33.18,"low":28.38,"close":31.339,"volume":42173274,"count":94023,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55500844,"sequence":41914949,"size":1,"condition":115,"price":31.3391,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEVA"},"quote":{"ms_of_day":55495548,"bid_size":1,"bid_exchange":29,"bid":27.3,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":27.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEVA"},"ohlc":{"ms_of_day":55500845,"open":31.28,"high":31.5,"low":26.7,"close":27.33,"volume":429717,"count":11074,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEVA"},"trade":{"ms_of_day":55500845,"sequence":41914950,"size":3,"condition":96,"price":27.3314,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55500711,"bid_size":200,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55500847,"open":396.67,"high":422.54,"low":362.97,"close":392.15,"volume":111082874,"count":1560166,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55500847,"sequence":41914951,"size":1,"condition":115,"price":392.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55500302,"bid_size":25,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55500849,"open":976.78,"high":1024.54,"low":862.96,"close":984.74,"volume":21669630,"count":431205,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55500849,"sequence":41914955,"size":101,"condition":0,"price":984.7424,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"quote":{"ms_of_day":55500776,"bid_size":13,"bid_exchange":29,"bid":209.93,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":210.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"ohlc":{"ms_of_day":55500852,"open":186.2,"high":211.99,"low":165.55,"close":210.0,"volume":6404500,"count":105740,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"trade":{"ms_of_day":55500852,"sequence":41914957,"size":20,"condition":96,"price":210.0061,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFMD"},"quote":{"ms_of_day":55491220,"bid_size":162,"bid_exchange":29,"bid":5.65,"bid_condition":0,"ask_size":185,"ask_exchange":29,"ask":5.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFMD"},"ohlc":{"ms_of_day":55500853,"open":4.77,"high":5.99,"low":4.54,"close":5.66,"volume":2305777,"count":19834,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFMD"},"trade":{"ms_of_day":55500853,"sequence":41914962,"size":2,"condition":115,"price":5.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55498704,"bid_size":306,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55500849,"open":23.4,"high":23.4,"low":20.58,"close":21.93,"volume":6248670,"count":66231,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55500849,"sequence":41914956,"size":1,"condition":115,"price":21.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55500710,"bid_size":70,"bid_exchange":29,"bid":278.94,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":279.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55500853,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581417738,"count":6833930,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55500853,"sequence":41914959,"size":1,"condition":115,"price":279.0488,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNH"},"quote":{"ms_of_day":55499370,"bid_size":8075,"bid_exchange":29,"bid":12.78,"bid_condition":0,"ask_size":2040,"ask_exchange":29,"ask":12.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNH"},"ohlc":{"ms_of_day":55500854,"open":13.62,"high":13.62,"low":11.911,"close":12.777,"volume":31308779,"count":94974,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNH"},"trade":{"ms_of_day":55500854,"sequence":41914965,"size":7,"condition":96,"price":12.7779,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55500795,"bid_size":78,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":202.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55500853,"open":201.99,"high":228.656,"low":186.584,"close":202.648,"volume":129842177,"count":1577414,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55500853,"sequence":41914960,"size":1,"condition":115,"price":202.6488,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESS"},"quote":{"ms_of_day":55500521,"bid_size":1,"bid_exchange":29,"bid":306.17,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":306.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESS"},"ohlc":{"ms_of_day":55500854,"open":311.45,"high":315.7,"low":290.0,"close":306.46,"volume":728698,"count":26284,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESS"},"trade":{"ms_of_day":55500854,"sequence":41914966,"size":25,"condition":115,"price":306.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500795,"bid_size":141,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55500855,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947826178,"count":10741995,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55500855,"sequence":41914968,"size":1500,"condition":0,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XMMO"},"quote":{"ms_of_day":55500121,"bid_size":500,"bid_exchange":29,"bid":115.73,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":115.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XMMO"},"ohlc":{"ms_of_day":55500854,"open":117.92,"high":121.93,"low":110.18,"close":115.81,"volume":2189453,"count":21726,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XMMO"},"trade":{"ms_of_day":55500854,"sequence":41914964,"size":10,"condition":115,"price":115.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFAM"},"quote":{"ms_of_day":55498854,"bid_size":122,"bid_exchange":29,"bid":129.84,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":130.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFAM"},"ohlc":{"ms_of_day":55500852,"open":130.99,"high":130.99,"low":121.4,"close":130.31,"volume":1411642,"count":37495,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFAM"},"trade":{"ms_of_day":55500852,"sequence":41914958,"size":1,"condition":115,"price":130.3196,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55500050,"bid_size":24405,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":7151,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55500853,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129458060,"count":198254,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55500853,"sequence":41914961,"size":100,"condition":0,"price":5.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"quote":{"ms_of_day":55500346,"bid_size":166,"bid_exchange":29,"bid":91.5,"bid_condition":0,"ask_size":293,"ask_exchange":29,"ask":91.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"ohlc":{"ms_of_day":55500853,"open":93.57,"high":98.09,"low":88.89,"close":91.51,"volume":9382728,"count":124095,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"trade":{"ms_of_day":55500853,"sequence":41914963,"size":100,"condition":0,"price":91.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFAM"},"quote":{"ms_of_day":55498854,"bid_size":122,"bid_exchange":29,"bid":129.84,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":130.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFAM"},"ohlc":{"ms_of_day":55500855,"open":130.99,"high":130.99,"low":121.4,"close":130.17,"volume":1411643,"count":37496,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFAM"},"trade":{"ms_of_day":55500855,"sequence":41914967,"size":1,"condition":115,"price":130.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55500859,"open":438.56,"high":460.41,"low":382.45,"close":397.32,"volume":25025506,"count":387439,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55500859,"sequence":41914972,"size":1,"condition":115,"price":397.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"quote":{"ms_of_day":55499824,"bid_size":1,"bid_exchange":29,"bid":66.72,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":66.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"ohlc":{"ms_of_day":55500862,"open":63.01,"high":70.47,"low":62.76,"close":66.63,"volume":5312706,"count":66805,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"trade":{"ms_of_day":55500862,"sequence":41914976,"size":1,"condition":115,"price":66.6374,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"quote":{"ms_of_day":55500039,"bid_size":7,"bid_exchange":29,"bid":334.43,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":335.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"ohlc":{"ms_of_day":55500863,"open":343.51,"high":352.75,"low":308.01,"close":334.88,"volume":1466109,"count":51068,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"trade":{"ms_of_day":55500863,"sequence":41914978,"size":8,"condition":115,"price":334.8816,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"quote":{"ms_of_day":55500039,"bid_size":7,"bid_exchange":29,"bid":334.43,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":335.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"ohlc":{"ms_of_day":55500863,"open":343.51,"high":352.75,"low":308.01,"close":334.88,"volume":1466132,"count":51069,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"trade":{"ms_of_day":55500863,"sequence":41914980,"size":23,"condition":115,"price":334.8816,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55500117,"bid_size":301,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55500864,"open":47.74,"high":52.78,"low":45.22,"close":47.693,"volume":55186345,"count":448096,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55500864,"sequence":41914981,"size":100,"condition":4,"price":47.6933,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLMT"},"quote":{"ms_of_day":55500446,"bid_size":1,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":13.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLMT"},"ohlc":{"ms_of_day":55500868,"open":12.87,"high":13.49,"low":10.12,"close":13.2,"volume":11062673,"count":79402,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLMT"},"trade":{"ms_of_day":55500868,"sequence":41914989,"size":100,"condition":4,"price":13.2056,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGMH"},"quote":{"ms_of_day":55431289,"bid_size":9000,"bid_exchange":29,"bid":0.0826,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.085,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGMH"},"ohlc":{"ms_of_day":55500864,"open":0.134,"high":0.134,"low":0.072,"close":0.083,"volume":42044198,"count":13893,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGMH"},"trade":{"ms_of_day":55500864,"sequence":41914982,"size":10,"condition":115,"price":0.0837,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"quote":{"ms_of_day":55499910,"bid_size":100,"bid_exchange":29,"bid":22.46,"bid_condition":0,"ask_size":252,"ask_exchange":29,"ask":22.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"ohlc":{"ms_of_day":55500855,"open":20.81,"high":23.75,"low":19.98,"close":22.46,"volume":842178,"count":17870,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"trade":{"ms_of_day":55500855,"sequence":41914969,"size":139,"condition":0,"price":22.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"quote":{"ms_of_day":55497093,"bid_size":200,"bid_exchange":29,"bid":50.16,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":50.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"ohlc":{"ms_of_day":55500867,"open":52.0,"high":58.99,"low":48.74,"close":50.17,"volume":3999278,"count":43340,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"trade":{"ms_of_day":55500867,"sequence":41914985,"size":3,"condition":115,"price":50.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55500302,"bid_size":25,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55500857,"open":976.78,"high":1024.54,"low":862.96,"close":984.74,"volume":21669631,"count":431206,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55500857,"sequence":41914970,"size":1,"condition":115,"price":984.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAFDP"},"quote":{"ms_of_day":54872822,"bid_size":200,"bid_exchange":29,"bid":16.38,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":16.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAFDP"},"ohlc":{"ms_of_day":55500868,"open":16.59,"high":16.81,"low":16.08,"close":16.42,"volume":101897,"count":490,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAFDP"},"trade":{"ms_of_day":55500868,"sequence":41914987,"size":500,"condition":0,"price":16.4257,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"quote":{"ms_of_day":55500756,"bid_size":45849,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":37743,"ask_exchange":29,"ask":2.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"ohlc":{"ms_of_day":55500861,"open":3.69,"high":3.94,"low":2.8,"close":2.97,"volume":160762586,"count":181315,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"trade":{"ms_of_day":55500861,"sequence":41914973,"size":200,"condition":0,"price":2.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55500049,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":15.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55500862,"open":3.71,"high":20.74,"low":3.31,"close":15.85,"volume":74657622,"count":467201,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55500862,"sequence":41914975,"size":10,"condition":115,"price":15.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55500688,"bid_size":266,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55500858,"open":237.22,"high":250.54,"low":208.35,"close":224.89,"volume":120307257,"count":1209714,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55500858,"sequence":41914971,"size":80,"condition":115,"price":224.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"quote":{"ms_of_day":55500756,"bid_size":45849,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":37743,"ask_exchange":29,"ask":2.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"ohlc":{"ms_of_day":55500863,"open":3.69,"high":3.94,"low":2.8,"close":2.98,"volume":160762786,"count":181316,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"trade":{"ms_of_day":55500863,"sequence":41914977,"size":200,"condition":0,"price":2.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55500629,"bid_size":163,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55500863,"open":19.78,"high":23.349,"low":19.23,"close":21.48,"volume":10995535,"count":95256,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55500863,"sequence":41914979,"size":7,"condition":115,"price":21.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSY"},"quote":{"ms_of_day":55465527,"bid_size":3562,"bid_exchange":29,"bid":50.08,"bid_condition":0,"ask_size":11800,"ask_exchange":29,"ask":50.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSY"},"ohlc":{"ms_of_day":55500865,"open":50.1705,"high":50.2293,"low":50.07,"close":50.085,"volume":1964378,"count":5106,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSY"},"trade":{"ms_of_day":55500865,"sequence":41914983,"size":100,"condition":0,"price":50.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLJ"},"quote":{"ms_of_day":55500128,"bid_size":1978,"bid_exchange":29,"bid":8.24,"bid_condition":0,"ask_size":1363,"ask_exchange":29,"ask":8.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLJ"},"ohlc":{"ms_of_day":55500861,"open":9.47,"high":9.63,"low":8.15,"close":8.25,"volume":6800409,"count":43953,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLJ"},"trade":{"ms_of_day":55500861,"sequence":41914974,"size":100,"condition":4,"price":8.2536,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55500346,"bid_size":5,"bid_exchange":29,"bid":119.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":119.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55500866,"open":142.0,"high":148.1,"low":111.02,"close":119.7,"volume":17542774,"count":270138,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55500866,"sequence":41914984,"size":100,"condition":0,"price":119.7027,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55500731,"bid_size":1268,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":3126,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55500868,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39068205,"count":182552,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55500868,"sequence":41914986,"size":1956,"condition":0,"price":9.1809,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55500868,"bid_size":1268,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":2926,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55500868,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39068227,"count":182553,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55500868,"sequence":41914988,"size":22,"condition":96,"price":9.1814,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"quote":{"ms_of_day":55498862,"bid_size":905,"bid_exchange":29,"bid":17.9,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":17.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"ohlc":{"ms_of_day":55500872,"open":16.96,"high":18.302,"low":16.0,"close":17.882,"volume":12995224,"count":138605,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"trade":{"ms_of_day":55500872,"sequence":41914995,"size":100,"condition":4,"price":17.8827,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55500185,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":98.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55500869,"open":92.98,"high":100.58,"low":84.75,"close":97.99,"volume":14380336,"count":204875,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55500869,"sequence":41914991,"size":12,"condition":115,"price":97.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55500573,"bid_size":67,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":397,"ask_exchange":29,"ask":85.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55500869,"open":78.93,"high":86.0,"low":77.89,"close":85.24,"volume":6488812,"count":75524,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55500869,"sequence":41914990,"size":11,"condition":115,"price":85.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"quote":{"ms_of_day":55500711,"bid_size":625,"bid_exchange":29,"bid":73.45,"bid_condition":0,"ask_size":529,"ask_exchange":29,"ask":73.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"ohlc":{"ms_of_day":55500871,"open":66.29,"high":74.17,"low":65.2,"close":73.46,"volume":26435265,"count":264305,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"trade":{"ms_of_day":55500871,"sequence":41914992,"size":300,"condition":4,"price":73.4646,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"quote":{"ms_of_day":55500846,"bid_size":32,"bid_exchange":29,"bid":60.57,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":60.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"ohlc":{"ms_of_day":55500874,"open":59.23,"high":63.0,"low":57.867,"close":60.58,"volume":5364283,"count":73486,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"trade":{"ms_of_day":55500874,"sequence":41915001,"size":43,"condition":115,"price":60.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"quote":{"ms_of_day":55498640,"bid_size":150,"bid_exchange":29,"bid":66.72,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":66.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"ohlc":{"ms_of_day":55500873,"open":59.7,"high":67.12,"low":59.7,"close":66.74,"volume":5846828,"count":77572,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"trade":{"ms_of_day":55500873,"sequence":41914997,"size":23,"condition":115,"price":66.7493,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"quote":{"ms_of_day":55500055,"bid_size":134,"bid_exchange":29,"bid":133.58,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":133.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"ohlc":{"ms_of_day":55500879,"open":135.23,"high":137.25,"low":125.0,"close":133.6,"volume":9641667,"count":160018,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"trade":{"ms_of_day":55500879,"sequence":41915003,"size":1,"condition":115,"price":133.6006,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BB"},"quote":{"ms_of_day":55492732,"bid_size":4701,"bid_exchange":29,"bid":4.01,"bid_condition":0,"ask_size":22200,"ask_exchange":29,"ask":4.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BB"},"ohlc":{"ms_of_day":55500872,"open":4.44,"high":4.44,"low":3.97,"close":4.005,"volume":20133997,"count":23710,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BB"},"trade":{"ms_of_day":55500872,"sequence":41914993,"size":100,"condition":4,"price":4.0051,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55500629,"bid_size":163,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55500872,"open":19.78,"high":23.349,"low":19.23,"close":21.48,"volume":10995564,"count":95257,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55500872,"sequence":41914994,"size":29,"condition":115,"price":21.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55500629,"bid_size":163,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55500873,"open":19.78,"high":23.349,"low":19.23,"close":21.48,"volume":10995573,"count":95258,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55500873,"sequence":41914996,"size":9,"condition":115,"price":21.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATMU"},"quote":{"ms_of_day":55489436,"bid_size":207,"bid_exchange":29,"bid":38.08,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":38.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATMU"},"ohlc":{"ms_of_day":55500874,"open":38.23,"high":38.81,"low":36.0,"close":38.09,"volume":3564463,"count":40833,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATMU"},"trade":{"ms_of_day":55500874,"sequence":41915000,"size":15,"condition":115,"price":38.0915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FGEN"},"quote":{"ms_of_day":55484826,"bid_size":200,"bid_exchange":29,"bid":0.3212,"bid_condition":0,"ask_size":476,"ask_exchange":29,"ask":0.3256,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FGEN"},"ohlc":{"ms_of_day":55500873,"open":0.4084,"high":0.43,"low":0.3041,"close":0.3212,"volume":7912898,"count":10245,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FGEN"},"trade":{"ms_of_day":55500873,"sequence":41914998,"size":100,"condition":0,"price":0.3212,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55500629,"bid_size":163,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55500873,"open":19.78,"high":23.349,"low":19.23,"close":21.48,"volume":10995585,"count":95259,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55500873,"sequence":41914999,"size":12,"condition":115,"price":21.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500795,"bid_size":141,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55500878,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947826209,"count":10741996,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55500878,"sequence":41915002,"size":31,"condition":115,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55500708,"bid_size":1790,"bid_exchange":29,"bid":8.06,"bid_condition":0,"ask_size":1226,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55500879,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203346286,"count":509688,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55500879,"sequence":41915004,"size":100,"condition":0,"price":8.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"quote":{"ms_of_day":55467579,"bid_size":1500,"bid_exchange":29,"bid":0.8705,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.8829,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"ohlc":{"ms_of_day":55500879,"open":1.06,"high":1.06,"low":0.76,"close":0.87,"volume":42160450,"count":72267,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"trade":{"ms_of_day":55500879,"sequence":41915006,"size":104,"condition":0,"price":0.8767,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500795,"bid_size":141,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55500879,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947826309,"count":10741997,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55500879,"sequence":41915005,"size":100,"condition":0,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55500708,"bid_size":2586,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5904,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55500880,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97845252,"count":309339,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55500880,"sequence":41915009,"size":5,"condition":115,"price":23.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55500629,"bid_size":163,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55500879,"open":19.78,"high":23.349,"low":19.23,"close":21.48,"volume":10995588,"count":95260,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55500879,"sequence":41915007,"size":3,"condition":115,"price":21.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55500629,"bid_size":163,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55500879,"open":19.78,"high":23.349,"low":19.23,"close":21.48,"volume":10995596,"count":95261,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55500879,"sequence":41915008,"size":8,"condition":115,"price":21.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55500884,"bid_size":7,"bid_exchange":29,"bid":32.25,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":32.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55500884,"open":35.41,"high":35.41,"low":28.67,"close":32.25,"volume":26069736,"count":295259,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55500884,"sequence":41915013,"size":3,"condition":115,"price":32.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"quote":{"ms_of_day":55500605,"bid_size":120,"bid_exchange":29,"bid":93.05,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":93.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"ohlc":{"ms_of_day":55500881,"open":91.09,"high":97.5,"low":86.3,"close":93.05,"volume":15820270,"count":223945,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"trade":{"ms_of_day":55500881,"sequence":41915010,"size":17,"condition":115,"price":93.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55500629,"bid_size":163,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55500882,"open":19.78,"high":23.349,"low":19.23,"close":21.48,"volume":10995604,"count":95262,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55500882,"sequence":41915011,"size":8,"condition":115,"price":21.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55500884,"bid_size":7,"bid_exchange":29,"bid":32.25,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":32.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55500884,"open":35.41,"high":35.41,"low":28.67,"close":32.25,"volume":26069746,"count":295260,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55500884,"sequence":41915014,"size":10,"condition":115,"price":32.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DMN"},"quote":{"ms_of_day":55489204,"bid_size":1677,"bid_exchange":29,"bid":0.048,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":0.0481,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DMN"},"ohlc":{"ms_of_day":55500886,"open":0.187,"high":0.19,"low":0.041,"close":0.048,"volume":205984969,"count":51142,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DMN"},"trade":{"ms_of_day":55500886,"sequence":41915020,"size":248,"condition":0,"price":0.0481,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55500884,"bid_size":7,"bid_exchange":29,"bid":32.25,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":32.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55500884,"open":35.41,"high":35.41,"low":28.67,"close":32.25,"volume":26069751,"count":295261,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55500884,"sequence":41915015,"size":5,"condition":115,"price":32.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FER"},"quote":{"ms_of_day":55500882,"bid_size":1,"bid_exchange":29,"bid":45.39,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":45.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FER"},"ohlc":{"ms_of_day":55500882,"open":44.46,"high":45.52,"low":43.58,"close":45.49,"volume":470773,"count":6407,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FER"},"trade":{"ms_of_day":55500882,"sequence":41915012,"size":2,"condition":115,"price":45.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55500884,"bid_size":111,"bid_exchange":29,"bid":32.24,"bid_condition":0,"ask_size":163,"ask_exchange":29,"ask":32.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55500884,"open":35.41,"high":35.41,"low":28.67,"close":32.25,"volume":26069758,"count":295262,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55500884,"sequence":41915016,"size":7,"condition":115,"price":32.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAC"},"quote":{"ms_of_day":55500274,"bid_size":4200,"bid_exchange":29,"bid":33.6,"bid_condition":0,"ask_size":4510,"ask_exchange":29,"ask":33.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAC"},"ohlc":{"ms_of_day":55500885,"open":33.86,"high":34.29,"low":32.24,"close":33.6,"volume":18491824,"count":22950,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAC"},"trade":{"ms_of_day":55500885,"sequence":41915017,"size":2290,"condition":0,"price":33.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"quote":{"ms_of_day":55500348,"bid_size":245,"bid_exchange":29,"bid":103.22,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":103.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"ohlc":{"ms_of_day":55500885,"open":110.4,"high":113.87,"low":100.0,"close":103.32,"volume":4661546,"count":59397,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"trade":{"ms_of_day":55500885,"sequence":41915018,"size":85,"condition":115,"price":103.3269,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55500885,"bid_size":10,"bid_exchange":29,"bid":32.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":32.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55500885,"open":35.41,"high":35.41,"low":28.67,"close":32.25,"volume":26069764,"count":295263,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55500885,"sequence":41915019,"size":6,"condition":115,"price":32.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55495183,"bid_size":513,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":991,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55500896,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16528266,"count":119176,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55500896,"sequence":41915027,"size":1,"condition":115,"price":31.371,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQM"},"quote":{"ms_of_day":55466496,"bid_size":256,"bid_exchange":29,"bid":40.7,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQM"},"ohlc":{"ms_of_day":55500892,"open":37.7,"high":46.2,"low":36.22,"close":40.73,"volume":5924253,"count":71270,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQM"},"trade":{"ms_of_day":55500892,"sequence":41915024,"size":1,"condition":115,"price":40.7331,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRTH"},"quote":{"ms_of_day":55493590,"bid_size":455,"bid_exchange":29,"bid":7.46,"bid_condition":0,"ask_size":497,"ask_exchange":29,"ask":7.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRTH"},"ohlc":{"ms_of_day":55500888,"open":8.31,"high":8.91,"low":5.06,"close":7.46,"volume":1240887,"count":14331,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRTH"},"trade":{"ms_of_day":55500888,"sequence":41915021,"size":55,"condition":115,"price":7.4632,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55495183,"bid_size":513,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":991,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55500896,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16528293,"count":119177,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55500896,"sequence":41915029,"size":27,"condition":115,"price":31.3711,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"quote":{"ms_of_day":55500174,"bid_size":78,"bid_exchange":29,"bid":60.26,"bid_condition":0,"ask_size":228,"ask_exchange":29,"ask":60.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"ohlc":{"ms_of_day":55500890,"open":58.13,"high":67.38,"low":57.22,"close":60.25,"volume":9885229,"count":110386,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"trade":{"ms_of_day":55500890,"sequence":41915022,"size":2,"condition":115,"price":60.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQM"},"quote":{"ms_of_day":55466496,"bid_size":256,"bid_exchange":29,"bid":40.7,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQM"},"ohlc":{"ms_of_day":55500893,"open":37.7,"high":46.2,"low":36.22,"close":40.72,"volume":5924256,"count":71271,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQM"},"trade":{"ms_of_day":55500893,"sequence":41915025,"size":3,"condition":115,"price":40.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55500801,"bid_size":1011,"bid_exchange":29,"bid":484.51,"bid_condition":0,"ask_size":895,"ask_exchange":29,"ask":484.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55500891,"open":474.23,"high":526.08,"low":451.49,"close":484.6,"volume":155953359,"count":1529459,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55500891,"sequence":41915023,"size":19,"condition":96,"price":484.6092,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMBF"},"quote":{"ms_of_day":55495215,"bid_size":11,"bid_exchange":29,"bid":103.03,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":103.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMBF"},"ohlc":{"ms_of_day":55500896,"open":109.34,"high":112.03,"low":99.5,"close":103.05,"volume":6477506,"count":73332,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMBF"},"trade":{"ms_of_day":55500896,"sequence":41915038,"size":1,"condition":115,"price":103.0553,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAX"},"quote":{"ms_of_day":55487683,"bid_size":700,"bid_exchange":29,"bid":26.76,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":26.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAX"},"ohlc":{"ms_of_day":55500896,"open":26.32,"high":26.88,"low":26.21,"close":26.76,"volume":1320955,"count":3051,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAX"},"trade":{"ms_of_day":55500896,"sequence":41915030,"size":691,"condition":0,"price":26.764,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55500896,"bid_size":137,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":433,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55500897,"open":167.94,"high":187.73,"low":158.18,"close":164.95,"volume":67060253,"count":839069,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55500897,"sequence":41915046,"size":1,"condition":115,"price":164.958,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"quote":{"ms_of_day":55499994,"bid_size":200,"bid_exchange":29,"bid":0.73,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.7301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"ohlc":{"ms_of_day":55500896,"open":0.9536,"high":0.9666,"low":0.7254,"close":0.7301,"volume":50699533,"count":53064,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"trade":{"ms_of_day":55500896,"sequence":41915036,"size":53,"condition":115,"price":0.7301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55500896,"bid_size":3,"bid_exchange":29,"bid":47.62,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":47.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55500896,"open":45.83,"high":53.06,"low":45.18,"close":47.63,"volume":2756851,"count":43651,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55500896,"sequence":41915031,"size":33,"condition":115,"price":47.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"quote":{"ms_of_day":55496399,"bid_size":731,"bid_exchange":29,"bid":9.34,"bid_condition":0,"ask_size":707,"ask_exchange":29,"ask":9.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"ohlc":{"ms_of_day":55500896,"open":9.4,"high":10.94,"low":8.57,"close":9.34,"volume":5494869,"count":38270,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"trade":{"ms_of_day":55500896,"sequence":41915043,"size":9,"condition":115,"price":9.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55500896,"bid_size":3,"bid_exchange":29,"bid":47.62,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":47.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55500896,"open":45.83,"high":53.06,"low":45.18,"close":47.63,"volume":2756879,"count":43652,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55500896,"sequence":41915032,"size":28,"condition":115,"price":47.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55500896,"bid_size":3,"bid_exchange":29,"bid":47.62,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":47.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55500896,"open":45.83,"high":53.06,"low":45.18,"close":47.63,"volume":2756885,"count":43653,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55500896,"sequence":41915033,"size":6,"condition":115,"price":47.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWAV"},"quote":{"ms_of_day":55463071,"bid_size":300,"bid_exchange":29,"bid":0.2424,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":0.2427,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWAV"},"ohlc":{"ms_of_day":55500897,"open":0.2596,"high":0.3189,"low":0.2342,"close":0.2427,"volume":7779492,"count":10272,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWAV"},"trade":{"ms_of_day":55500897,"sequence":41915047,"size":10,"condition":115,"price":0.2427,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55500896,"bid_size":3,"bid_exchange":29,"bid":47.62,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":47.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55500896,"open":45.83,"high":53.06,"low":45.18,"close":47.63,"volume":2756898,"count":43654,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55500896,"sequence":41915034,"size":13,"condition":115,"price":47.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55500896,"bid_size":3,"bid_exchange":29,"bid":47.62,"bid_condition":0,"ask_size":253,"ask_exchange":29,"ask":47.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55500896,"open":45.83,"high":53.06,"low":45.18,"close":47.63,"volume":2756905,"count":43655,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55500896,"sequence":41915035,"size":7,"condition":115,"price":47.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLB"},"quote":{"ms_of_day":55500733,"bid_size":155,"bid_exchange":29,"bid":25.48,"bid_condition":0,"ask_size":998,"ask_exchange":29,"ask":25.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLB"},"ohlc":{"ms_of_day":55500899,"open":24.89,"high":25.98,"low":24.56,"close":25.48,"volume":4305104,"count":43196,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLB"},"trade":{"ms_of_day":55500899,"sequence":41915049,"size":1,"condition":115,"price":25.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55500896,"bid_size":10,"bid_exchange":29,"bid":47.61,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":47.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55500896,"open":45.83,"high":53.06,"low":45.18,"close":47.62,"volume":2756908,"count":43656,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55500896,"sequence":41915039,"size":3,"condition":115,"price":47.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLB"},"quote":{"ms_of_day":55500733,"bid_size":155,"bid_exchange":29,"bid":25.48,"bid_condition":0,"ask_size":998,"ask_exchange":29,"ask":25.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLB"},"ohlc":{"ms_of_day":55500899,"open":24.89,"high":25.98,"low":24.56,"close":25.48,"volume":4305203,"count":43197,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLB"},"trade":{"ms_of_day":55500899,"sequence":41915050,"size":99,"condition":115,"price":25.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55500896,"bid_size":10,"bid_exchange":29,"bid":47.61,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":47.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55500896,"open":45.83,"high":53.06,"low":45.18,"close":47.62,"volume":2756926,"count":43657,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55500896,"sequence":41915040,"size":18,"condition":115,"price":47.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55500896,"bid_size":10,"bid_exchange":29,"bid":47.61,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":47.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55500896,"open":45.83,"high":53.06,"low":45.18,"close":47.62,"volume":2756988,"count":43658,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55500896,"sequence":41915041,"size":62,"condition":115,"price":47.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55500896,"bid_size":10,"bid_exchange":29,"bid":47.61,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":47.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55500896,"open":45.83,"high":53.06,"low":45.18,"close":47.62,"volume":2756997,"count":43659,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55500896,"sequence":41915042,"size":9,"condition":115,"price":47.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55500896,"bid_size":10,"bid_exchange":29,"bid":47.61,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":47.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55500897,"open":45.83,"high":53.06,"low":45.18,"close":47.62,"volume":2756999,"count":43660,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55500897,"sequence":41915044,"size":2,"condition":115,"price":47.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55500897,"bid_size":100,"bid_exchange":29,"bid":47.49,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":47.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55500897,"open":45.83,"high":53.06,"low":45.18,"close":47.61,"volume":2757009,"count":43661,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55500897,"sequence":41915045,"size":10,"condition":115,"price":47.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REX"},"quote":{"ms_of_day":55477281,"bid_size":60,"bid_exchange":29,"bid":39.9,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":40.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REX"},"ohlc":{"ms_of_day":55500895,"open":35.13,"high":41.11,"low":35.13,"close":40.03,"volume":458368,"count":17173,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REX"},"trade":{"ms_of_day":55500895,"sequence":41915026,"size":20,"condition":115,"price":40.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REX"},"quote":{"ms_of_day":55477281,"bid_size":60,"bid_exchange":29,"bid":39.9,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":40.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REX"},"ohlc":{"ms_of_day":55500896,"open":35.13,"high":41.11,"low":35.13,"close":40.03,"volume":458370,"count":17174,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REX"},"trade":{"ms_of_day":55500896,"sequence":41915028,"size":2,"condition":115,"price":40.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDIT"},"quote":{"ms_of_day":55499826,"bid_size":4042,"bid_exchange":29,"bid":1.3,"bid_condition":0,"ask_size":6970,"ask_exchange":29,"ask":1.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDIT"},"ohlc":{"ms_of_day":55500896,"open":1.72,"high":1.78,"low":1.25,"close":1.3,"volume":8308592,"count":26382,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDIT"},"trade":{"ms_of_day":55500896,"sequence":41915037,"size":11,"condition":115,"price":1.3051,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55500670,"bid_size":1204,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55500899,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57693176,"count":416353,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55500899,"sequence":41915048,"size":100,"condition":0,"price":21.5525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLB"},"quote":{"ms_of_day":55500733,"bid_size":155,"bid_exchange":29,"bid":25.48,"bid_condition":0,"ask_size":998,"ask_exchange":29,"ask":25.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLB"},"ohlc":{"ms_of_day":55500900,"open":24.89,"high":25.98,"low":24.56,"close":25.48,"volume":4305228,"count":43198,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLB"},"trade":{"ms_of_day":55500900,"sequence":41915051,"size":25,"condition":115,"price":25.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55500710,"bid_size":70,"bid_exchange":29,"bid":278.94,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":279.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55500904,"open":275.25,"high":391.03,"low":168.5,"close":278.97,"volume":581417838,"count":6833931,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55500904,"sequence":41915052,"size":100,"condition":0,"price":278.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55500710,"bid_size":70,"bid_exchange":29,"bid":278.94,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":279.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55500905,"open":275.25,"high":391.03,"low":168.5,"close":278.95,"volume":581417938,"count":6833932,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55500905,"sequence":41915054,"size":100,"condition":0,"price":278.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"quote":{"ms_of_day":55500016,"bid_size":3315,"bid_exchange":29,"bid":6.2,"bid_condition":0,"ask_size":10189,"ask_exchange":29,"ask":6.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"ohlc":{"ms_of_day":55500906,"open":6.95,"high":8.04,"low":6.06,"close":6.2,"volume":102920502,"count":264891,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"trade":{"ms_of_day":55500906,"sequence":41915057,"size":5000,"condition":0,"price":6.2009,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRI"},"quote":{"ms_of_day":55491449,"bid_size":6,"bid_exchange":29,"bid":141.03,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":141.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRI"},"ohlc":{"ms_of_day":55500906,"open":142.06,"high":147.46,"low":121.12,"close":141.18,"volume":2242486,"count":59674,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRI"},"trade":{"ms_of_day":55500906,"sequence":41915058,"size":1,"condition":115,"price":141.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDTY"},"quote":{"ms_of_day":55500124,"bid_size":2000,"bid_exchange":29,"bid":46.34,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":46.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDTY"},"ohlc":{"ms_of_day":55500905,"open":48.01,"high":49.5,"low":43.66,"close":46.34,"volume":54122,"count":2172,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDTY"},"trade":{"ms_of_day":55500905,"sequence":41915053,"size":1,"condition":115,"price":46.3407,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"quote":{"ms_of_day":55498403,"bid_size":32,"bid_exchange":29,"bid":585.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":586.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"ohlc":{"ms_of_day":55500905,"open":546.0,"high":634.21,"low":525.51,"close":585.98,"volume":6757818,"count":174613,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"trade":{"ms_of_day":55500905,"sequence":41915055,"size":15,"condition":115,"price":585.9846,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YOU"},"quote":{"ms_of_day":55495155,"bid_size":14,"bid_exchange":29,"bid":27.1,"bid_condition":0,"ask_size":187,"ask_exchange":29,"ask":27.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YOU"},"ohlc":{"ms_of_day":55500906,"open":24.8,"high":28.0,"low":24.24,"close":27.13,"volume":4625899,"count":56434,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YOU"},"trade":{"ms_of_day":55500906,"sequence":41915056,"size":100,"condition":0,"price":27.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"quote":{"ms_of_day":55500907,"bid_size":294,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":548,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"ohlc":{"ms_of_day":55500907,"open":11.48,"high":11.48,"low":9.56,"close":10.4,"volume":4361431,"count":53417,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"trade":{"ms_of_day":55500907,"sequence":41915059,"size":66,"condition":115,"price":10.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"quote":{"ms_of_day":55478219,"bid_size":12,"bid_exchange":29,"bid":54.4,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":54.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"ohlc":{"ms_of_day":55500910,"open":56.55,"high":61.87,"low":53.66,"close":54.45,"volume":3163254,"count":57404,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"trade":{"ms_of_day":55500910,"sequence":41915069,"size":1,"condition":115,"price":54.4541,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55500895,"bid_size":9100,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":9500,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55500915,"open":13.45,"high":14.56,"low":12.51,"close":14.4,"volume":53511611,"count":177491,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55500915,"sequence":41915073,"size":572,"condition":0,"price":14.405,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"quote":{"ms_of_day":55500914,"bid_size":870,"bid_exchange":29,"bid":35.02,"bid_condition":0,"ask_size":2550,"ask_exchange":29,"ask":35.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"ohlc":{"ms_of_day":55500915,"open":34.93,"high":35.91,"low":33.65,"close":35.025,"volume":15253060,"count":137782,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"trade":{"ms_of_day":55500915,"sequence":41915074,"size":200,"condition":0,"price":35.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55500018,"bid_size":23890,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16652,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55500917,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393972104,"count":486820,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55500917,"sequence":41915077,"size":132,"condition":0,"price":9.9799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55500917,"bid_size":9100,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":9600,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55500917,"open":13.45,"high":14.56,"low":12.51,"close":14.4,"volume":53511711,"count":177492,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55500917,"sequence":41915078,"size":100,"condition":0,"price":14.405,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"quote":{"ms_of_day":55500052,"bid_size":70,"bid_exchange":29,"bid":107.76,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":107.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"ohlc":{"ms_of_day":55500914,"open":103.57,"high":109.8,"low":99.83,"close":107.78,"volume":11416130,"count":192314,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"trade":{"ms_of_day":55500914,"sequence":41915071,"size":25,"condition":115,"price":107.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"quote":{"ms_of_day":55496240,"bid_size":410,"bid_exchange":29,"bid":37.97,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":38.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"ohlc":{"ms_of_day":55500914,"open":35.26,"high":39.91,"low":35.01,"close":37.99,"volume":2963937,"count":43316,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"trade":{"ms_of_day":55500914,"sequence":41915072,"size":9,"condition":115,"price":37.9907,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"quote":{"ms_of_day":55490696,"bid_size":259,"bid_exchange":29,"bid":215.17,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":215.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"ohlc":{"ms_of_day":55500919,"open":210.94,"high":228.0,"low":210.94,"close":215.34,"volume":321936,"count":13470,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"trade":{"ms_of_day":55500919,"sequence":41915081,"size":15,"condition":115,"price":215.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55500902,"bid_size":105,"bid_exchange":29,"bid":47.53,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":47.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55500908,"open":45.83,"high":53.06,"low":45.18,"close":47.58,"volume":2757109,"count":43662,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55500908,"sequence":41915068,"size":100,"condition":0,"price":47.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASH"},"quote":{"ms_of_day":55485634,"bid_size":506,"bid_exchange":29,"bid":59.73,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASH"},"ohlc":{"ms_of_day":55500914,"open":58.0,"high":61.14,"low":53.37,"close":59.75,"volume":1662814,"count":50742,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASH"},"trade":{"ms_of_day":55500914,"sequence":41915070,"size":1,"condition":115,"price":59.7518,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"quote":{"ms_of_day":55494452,"bid_size":13,"bid_exchange":29,"bid":73.28,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":73.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"ohlc":{"ms_of_day":55500916,"open":71.18,"high":74.89,"low":70.83,"close":73.26,"volume":4956473,"count":87758,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"trade":{"ms_of_day":55500916,"sequence":41915076,"size":23,"condition":115,"price":73.2695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"quote":{"ms_of_day":55500907,"bid_size":294,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":548,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"ohlc":{"ms_of_day":55500907,"open":11.48,"high":11.48,"low":9.56,"close":10.4,"volume":4361498,"count":53418,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"trade":{"ms_of_day":55500907,"sequence":41915060,"size":67,"condition":115,"price":10.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"quote":{"ms_of_day":55500907,"bid_size":294,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":548,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"ohlc":{"ms_of_day":55500907,"open":11.48,"high":11.48,"low":9.56,"close":10.4,"volume":4361598,"count":53419,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"trade":{"ms_of_day":55500907,"sequence":41915061,"size":100,"condition":95,"price":10.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"quote":{"ms_of_day":55500907,"bid_size":294,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":548,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"ohlc":{"ms_of_day":55500907,"open":11.48,"high":11.48,"low":9.56,"close":10.4,"volume":4361698,"count":53420,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"trade":{"ms_of_day":55500907,"sequence":41915062,"size":100,"condition":95,"price":10.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"quote":{"ms_of_day":55500907,"bid_size":394,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":548,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"ohlc":{"ms_of_day":55500907,"open":11.48,"high":11.48,"low":9.56,"close":10.4,"volume":4361798,"count":53421,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"trade":{"ms_of_day":55500907,"sequence":41915063,"size":100,"condition":95,"price":10.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"quote":{"ms_of_day":55500907,"bid_size":394,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":548,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"ohlc":{"ms_of_day":55500907,"open":11.48,"high":11.48,"low":9.56,"close":10.4,"volume":4361898,"count":53422,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"trade":{"ms_of_day":55500907,"sequence":41915064,"size":100,"condition":95,"price":10.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"quote":{"ms_of_day":55500907,"bid_size":394,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":548,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"ohlc":{"ms_of_day":55500907,"open":11.48,"high":11.48,"low":9.56,"close":10.4,"volume":4361998,"count":53423,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"trade":{"ms_of_day":55500907,"sequence":41915065,"size":100,"condition":95,"price":10.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"quote":{"ms_of_day":55500907,"bid_size":394,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":548,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"ohlc":{"ms_of_day":55500907,"open":11.48,"high":11.48,"low":9.56,"close":10.4,"volume":4362098,"count":53424,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"trade":{"ms_of_day":55500907,"sequence":41915066,"size":100,"condition":95,"price":10.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"quote":{"ms_of_day":55500907,"bid_size":394,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":548,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"ohlc":{"ms_of_day":55500907,"open":11.48,"high":11.48,"low":9.56,"close":10.4,"volume":4362265,"count":53425,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"trade":{"ms_of_day":55500907,"sequence":41915067,"size":167,"condition":95,"price":10.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"quote":{"ms_of_day":55500474,"bid_size":4204,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":4773,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"ohlc":{"ms_of_day":55500915,"open":4.9,"high":5.1,"low":4.56,"close":4.59,"volume":8920320,"count":59322,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"trade":{"ms_of_day":55500915,"sequence":41915075,"size":23,"condition":115,"price":4.5938,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55500709,"bid_size":113,"bid_exchange":29,"bid":26.5,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":26.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55500918,"open":23.92,"high":27.24,"low":22.22,"close":26.52,"volume":4456210,"count":46786,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55500918,"sequence":41915079,"size":2,"condition":115,"price":26.5293,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55500795,"bid_size":300,"bid_exchange":29,"bid":523.62,"bid_condition":0,"ask_size":420,"ask_exchange":29,"ask":523.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55500929,"open":546.43,"high":562.43,"low":482.2,"close":523.64,"volume":36596959,"count":1629805,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55500929,"sequence":41915102,"size":1,"condition":115,"price":523.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"quote":{"ms_of_day":55490696,"bid_size":259,"bid_exchange":29,"bid":215.17,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":215.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"ohlc":{"ms_of_day":55500919,"open":210.94,"high":228.0,"low":210.94,"close":215.31,"volume":321946,"count":13471,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"trade":{"ms_of_day":55500919,"sequence":41915082,"size":10,"condition":115,"price":215.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXM"},"quote":{"ms_of_day":55500126,"bid_size":417,"bid_exchange":29,"bid":8.82,"bid_condition":0,"ask_size":991,"ask_exchange":29,"ask":8.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXM"},"ohlc":{"ms_of_day":55500921,"open":8.02,"high":9.649,"low":7.76,"close":8.818,"volume":5825183,"count":62497,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXM"},"trade":{"ms_of_day":55500921,"sequence":41915086,"size":300,"condition":4,"price":8.8187,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"quote":{"ms_of_day":55490696,"bid_size":259,"bid_exchange":29,"bid":215.17,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":215.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"ohlc":{"ms_of_day":55500919,"open":210.94,"high":228.0,"low":210.94,"close":215.31,"volume":321948,"count":13472,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"trade":{"ms_of_day":55500919,"sequence":41915083,"size":2,"condition":115,"price":215.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55500907,"bid_size":1061,"bid_exchange":29,"bid":484.51,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":484.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55500922,"open":474.23,"high":526.08,"low":451.49,"close":484.52,"volume":155953371,"count":1529460,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55500922,"sequence":41915089,"size":12,"condition":115,"price":484.5211,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZTA"},"quote":{"ms_of_day":55486547,"bid_size":35,"bid_exchange":29,"bid":35.88,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":35.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZTA"},"ohlc":{"ms_of_day":55500924,"open":39.51,"high":42.74,"low":34.39,"close":35.89,"volume":1362833,"count":26668,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZTA"},"trade":{"ms_of_day":55500924,"sequence":41915094,"size":10,"condition":115,"price":35.8982,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"quote":{"ms_of_day":55500919,"bid_size":258,"bid_exchange":29,"bid":215.17,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":215.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"ohlc":{"ms_of_day":55500919,"open":210.94,"high":228.0,"low":210.94,"close":215.18,"volume":321992,"count":13473,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"trade":{"ms_of_day":55500919,"sequence":41915084,"size":44,"condition":115,"price":215.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MURA"},"quote":{"ms_of_day":55485019,"bid_size":3006,"bid_exchange":29,"bid":1.35,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":1.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MURA"},"ohlc":{"ms_of_day":55500930,"open":3.43,"high":4.2,"low":1.28,"close":1.35,"volume":3638329,"count":15014,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MURA"},"trade":{"ms_of_day":55500930,"sequence":41915103,"size":1,"condition":115,"price":1.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"quote":{"ms_of_day":55498994,"bid_size":1029,"bid_exchange":29,"bid":10.67,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":10.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"ohlc":{"ms_of_day":55500919,"open":11.1,"high":11.34,"low":10.61,"close":10.67,"volume":2263793,"count":13521,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"trade":{"ms_of_day":55500919,"sequence":41915080,"size":200,"condition":0,"price":10.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"quote":{"ms_of_day":55500919,"bid_size":258,"bid_exchange":29,"bid":215.17,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":215.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"ohlc":{"ms_of_day":55500920,"open":210.94,"high":228.0,"low":210.94,"close":215.45,"volume":321993,"count":13474,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"trade":{"ms_of_day":55500920,"sequence":41915085,"size":1,"condition":115,"price":215.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDV"},"quote":{"ms_of_day":55500922,"bid_size":100,"bid_exchange":29,"bid":71.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":71.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDV"},"ohlc":{"ms_of_day":55500922,"open":68.07,"high":71.65,"low":66.15,"close":71.25,"volume":2176695,"count":16486,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDV"},"trade":{"ms_of_day":55500922,"sequence":41915090,"size":1,"condition":115,"price":71.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDV"},"quote":{"ms_of_day":55500922,"bid_size":100,"bid_exchange":29,"bid":71.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":71.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDV"},"ohlc":{"ms_of_day":55500923,"open":68.07,"high":71.65,"low":66.15,"close":71.245,"volume":2176698,"count":16487,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDV"},"trade":{"ms_of_day":55500923,"sequence":41915092,"size":3,"condition":115,"price":71.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKRO"},"quote":{"ms_of_day":55478219,"bid_size":151,"bid_exchange":29,"bid":43.98,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":44.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKRO"},"ohlc":{"ms_of_day":55500921,"open":42.02,"high":44.88,"low":40.72,"close":44.04,"volume":1046664,"count":18606,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKRO"},"trade":{"ms_of_day":55500921,"sequence":41915087,"size":7,"condition":115,"price":44.0409,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QNTM"},"quote":{"ms_of_day":55500925,"bid_size":37,"bid_exchange":29,"bid":8.03,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":8.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QNTM"},"ohlc":{"ms_of_day":55500925,"open":4.77,"high":9.08,"low":4.27,"close":8.15,"volume":7444931,"count":46983,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QNTM"},"trade":{"ms_of_day":55500925,"sequence":41915095,"size":47,"condition":115,"price":8.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKRO"},"quote":{"ms_of_day":55478219,"bid_size":151,"bid_exchange":29,"bid":43.98,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":44.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKRO"},"ohlc":{"ms_of_day":55500921,"open":42.02,"high":44.88,"low":40.72,"close":44.04,"volume":1046665,"count":18607,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKRO"},"trade":{"ms_of_day":55500921,"sequence":41915088,"size":1,"condition":115,"price":44.0409,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"quote":{"ms_of_day":55500050,"bid_size":1010,"bid_exchange":29,"bid":30.09,"bid_condition":0,"ask_size":1509,"ask_exchange":29,"ask":30.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"ohlc":{"ms_of_day":55500923,"open":30.37,"high":30.89,"low":28.7,"close":30.09,"volume":54547906,"count":175741,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"trade":{"ms_of_day":55500923,"sequence":41915091,"size":1,"condition":115,"price":30.0955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500903,"bid_size":141,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55500924,"open":124.56,"high":149.019,"low":87.514,"close":112.766,"volume":1947826310,"count":10741998,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55500924,"sequence":41915093,"size":1,"condition":115,"price":112.7669,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTA"},"quote":{"ms_of_day":55500042,"bid_size":154,"bid_exchange":29,"bid":33.07,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":33.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTA"},"ohlc":{"ms_of_day":55500927,"open":34.93,"high":36.99,"low":32.59,"close":33.08,"volume":4007606,"count":56443,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTA"},"trade":{"ms_of_day":55500927,"sequence":41915096,"size":79,"condition":115,"price":33.0819,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWR"},"quote":{"ms_of_day":55485406,"bid_size":234,"bid_exchange":29,"bid":129.53,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":129.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWR"},"ohlc":{"ms_of_day":55500927,"open":131.63,"high":132.81,"low":127.48,"close":129.64,"volume":189145,"count":9224,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWR"},"trade":{"ms_of_day":55500927,"sequence":41915097,"size":2,"condition":115,"price":129.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"quote":{"ms_of_day":55489209,"bid_size":1111,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":669,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"ohlc":{"ms_of_day":55500927,"open":7.55,"high":7.64,"low":6.01,"close":6.795,"volume":2237627,"count":21958,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"trade":{"ms_of_day":55500927,"sequence":41915098,"size":494,"condition":0,"price":6.7953,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55500129,"bid_size":13,"bid_exchange":29,"bid":29.74,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55500928,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4427417,"count":46520,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55500928,"sequence":41915099,"size":100,"condition":0,"price":29.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55500899,"bid_size":150,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":988,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55500928,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304617272,"count":2742052,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55500928,"sequence":41915100,"size":1,"condition":115,"price":163.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"quote":{"ms_of_day":55494317,"bid_size":326,"bid_exchange":29,"bid":59.77,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"ohlc":{"ms_of_day":55500928,"open":60.6,"high":66.06,"low":57.99,"close":59.75,"volume":23721728,"count":311038,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"trade":{"ms_of_day":55500928,"sequence":41915101,"size":2,"condition":96,"price":59.7548,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"quote":{"ms_of_day":55489209,"bid_size":1111,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":669,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"ohlc":{"ms_of_day":55500931,"open":7.55,"high":7.64,"low":6.01,"close":6.795,"volume":2237628,"count":21959,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"trade":{"ms_of_day":55500931,"sequence":41915104,"size":1,"condition":115,"price":6.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55500933,"bid_size":124,"bid_exchange":29,"bid":287.0,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":287.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55500933,"open":254.89,"high":327.92,"low":230.0,"close":287.01,"volume":40340775,"count":533425,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55500933,"sequence":41915105,"size":14,"condition":115,"price":287.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55500933,"bid_size":124,"bid_exchange":29,"bid":287.0,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":287.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55500933,"open":254.89,"high":327.92,"low":230.0,"close":287.0,"volume":40340785,"count":533426,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55500933,"sequence":41915106,"size":10,"condition":115,"price":287.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55500933,"bid_size":124,"bid_exchange":29,"bid":287.0,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":287.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55500933,"open":254.89,"high":327.92,"low":230.0,"close":287.0,"volume":40340861,"count":533427,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55500933,"sequence":41915107,"size":76,"condition":115,"price":287.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55500933,"bid_size":25,"bid_exchange":29,"bid":286.84,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":287.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55500933,"open":254.89,"high":327.92,"low":230.0,"close":287.0,"volume":40340885,"count":533428,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55500933,"sequence":41915108,"size":24,"condition":115,"price":287.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55500933,"bid_size":25,"bid_exchange":29,"bid":286.84,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":287.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55500933,"open":254.89,"high":327.92,"low":230.0,"close":287.0,"volume":40340985,"count":533429,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55500933,"sequence":41915109,"size":100,"condition":0,"price":287.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENB"},"quote":{"ms_of_day":55500678,"bid_size":200,"bid_exchange":29,"bid":44.43,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":44.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENB"},"ohlc":{"ms_of_day":55500934,"open":42.75,"high":44.699,"low":41.441,"close":44.435,"volume":8552030,"count":79099,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENB"},"trade":{"ms_of_day":55500934,"sequence":41915111,"size":13,"condition":115,"price":44.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55500118,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":1201,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55500934,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48825754,"count":101644,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55500934,"sequence":41915110,"size":1000,"condition":0,"price":5.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"quote":{"ms_of_day":55497777,"bid_size":366,"bid_exchange":29,"bid":4.33,"bid_condition":0,"ask_size":898,"ask_exchange":29,"ask":4.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"ohlc":{"ms_of_day":55500940,"open":4.76,"high":5.31,"low":4.22,"close":4.33,"volume":934494,"count":9444,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"trade":{"ms_of_day":55500940,"sequence":41915116,"size":1,"condition":115,"price":4.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDXX"},"quote":{"ms_of_day":55500023,"bid_size":31,"bid_exchange":29,"bid":422.29,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":422.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDXX"},"ohlc":{"ms_of_day":55500938,"open":439.61,"high":458.47,"low":404.59,"close":422.45,"volume":3712070,"count":93497,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDXX"},"trade":{"ms_of_day":55500938,"sequence":41915112,"size":2,"condition":115,"price":422.4518,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"quote":{"ms_of_day":55497074,"bid_size":242,"bid_exchange":29,"bid":146.73,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":146.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"ohlc":{"ms_of_day":55500946,"open":133.23,"high":147.52,"low":126.64,"close":146.78,"volume":3154881,"count":51337,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"trade":{"ms_of_day":55500946,"sequence":41915117,"size":2,"condition":115,"price":146.7864,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRBK"},"quote":{"ms_of_day":55479166,"bid_size":2,"bid_exchange":29,"bid":59.63,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":59.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRBK"},"ohlc":{"ms_of_day":55500938,"open":60.33,"high":62.72,"low":55.63,"close":59.67,"volume":662782,"count":28872,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRBK"},"trade":{"ms_of_day":55500938,"sequence":41915113,"size":1,"condition":115,"price":59.6725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55500517,"bid_size":2912,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55500939,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67412965,"count":341993,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55500939,"sequence":41915114,"size":200,"condition":0,"price":23.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRBK"},"quote":{"ms_of_day":55479166,"bid_size":2,"bid_exchange":29,"bid":59.63,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":59.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRBK"},"ohlc":{"ms_of_day":55500940,"open":60.33,"high":62.72,"low":55.63,"close":59.66,"volume":662783,"count":28873,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRBK"},"trade":{"ms_of_day":55500940,"sequence":41915115,"size":1,"condition":115,"price":59.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPFI"},"quote":{"ms_of_day":55496402,"bid_size":377,"bid_exchange":29,"bid":9.45,"bid_condition":0,"ask_size":843,"ask_exchange":29,"ask":9.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPFI"},"ohlc":{"ms_of_day":55500947,"open":9.26,"high":11.28,"low":8.68,"close":9.452,"volume":6131882,"count":57166,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPFI"},"trade":{"ms_of_day":55500947,"sequence":41915120,"size":76,"condition":115,"price":9.4524,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"quote":{"ms_of_day":55500356,"bid_size":1466,"bid_exchange":29,"bid":49.89,"bid_condition":0,"ask_size":864,"ask_exchange":29,"ask":49.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"ohlc":{"ms_of_day":55500949,"open":42.65,"high":50.0,"low":38.11,"close":49.9,"volume":12151463,"count":92989,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"trade":{"ms_of_day":55500949,"sequence":41915124,"size":100,"condition":0,"price":49.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"quote":{"ms_of_day":55500704,"bid_size":300,"bid_exchange":29,"bid":46.86,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":46.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"ohlc":{"ms_of_day":55500947,"open":46.88,"high":50.43,"low":44.86,"close":46.86,"volume":22350159,"count":272442,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"trade":{"ms_of_day":55500947,"sequence":41915118,"size":100,"condition":0,"price":46.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"quote":{"ms_of_day":55500356,"bid_size":1466,"bid_exchange":29,"bid":49.89,"bid_condition":0,"ask_size":864,"ask_exchange":29,"ask":49.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"ohlc":{"ms_of_day":55500951,"open":42.65,"high":50.0,"low":38.11,"close":49.9,"volume":12151563,"count":92990,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"trade":{"ms_of_day":55500951,"sequence":41915128,"size":100,"condition":0,"price":49.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"quote":{"ms_of_day":55500704,"bid_size":300,"bid_exchange":29,"bid":46.86,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":46.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"ohlc":{"ms_of_day":55500949,"open":46.88,"high":50.43,"low":44.86,"close":46.86,"volume":22350160,"count":272443,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"trade":{"ms_of_day":55500949,"sequence":41915122,"size":1,"condition":115,"price":46.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"quote":{"ms_of_day":55500704,"bid_size":300,"bid_exchange":29,"bid":46.86,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":46.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"ohlc":{"ms_of_day":55500949,"open":46.88,"high":50.43,"low":44.86,"close":46.86,"volume":22350161,"count":272444,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"trade":{"ms_of_day":55500949,"sequence":41915123,"size":1,"condition":115,"price":46.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVNS"},"quote":{"ms_of_day":55494031,"bid_size":225,"bid_exchange":29,"bid":14.31,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVNS"},"ohlc":{"ms_of_day":55500949,"open":15.18,"high":17.0,"low":13.01,"close":14.33,"volume":1769856,"count":39601,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVNS"},"trade":{"ms_of_day":55500949,"sequence":41915125,"size":39,"condition":115,"price":14.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"quote":{"ms_of_day":55500704,"bid_size":300,"bid_exchange":29,"bid":46.86,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":46.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"ohlc":{"ms_of_day":55500950,"open":46.88,"high":50.43,"low":44.86,"close":46.86,"volume":22350163,"count":272445,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"trade":{"ms_of_day":55500950,"sequence":41915126,"size":2,"condition":115,"price":46.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"quote":{"ms_of_day":55497796,"bid_size":354,"bid_exchange":29,"bid":145.74,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":145.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"ohlc":{"ms_of_day":55500951,"open":150.35,"high":156.29,"low":140.93,"close":145.775,"volume":6878645,"count":140488,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"trade":{"ms_of_day":55500951,"sequence":41915129,"size":6,"condition":115,"price":145.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55500899,"bid_size":150,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":988,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55500950,"open":167.31,"high":195.77,"low":154.09,"close":163.01,"volume":304617274,"count":2742053,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55500950,"sequence":41915127,"size":2,"condition":96,"price":163.0118,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASM"},"quote":{"ms_of_day":55381562,"bid_size":565,"bid_exchange":29,"bid":1.97,"bid_condition":0,"ask_size":5800,"ask_exchange":29,"ask":1.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASM"},"ohlc":{"ms_of_day":55500947,"open":1.25,"high":1.98,"low":1.25,"close":1.973,"volume":10738137,"count":12914,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASM"},"trade":{"ms_of_day":55500947,"sequence":41915119,"size":1000,"condition":0,"price":1.9734,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55500949,"open":438.56,"high":460.41,"low":382.45,"close":397.36,"volume":25025523,"count":387440,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55500949,"sequence":41915121,"size":17,"condition":115,"price":397.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"quote":{"ms_of_day":55500756,"bid_size":45849,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":37743,"ask_exchange":29,"ask":2.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"ohlc":{"ms_of_day":55500954,"open":3.69,"high":3.94,"low":2.8,"close":2.97,"volume":160762886,"count":181317,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"trade":{"ms_of_day":55500954,"sequence":41915136,"size":100,"condition":0,"price":2.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"quote":{"ms_of_day":55500356,"bid_size":1466,"bid_exchange":29,"bid":49.89,"bid_condition":0,"ask_size":864,"ask_exchange":29,"ask":49.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"ohlc":{"ms_of_day":55500951,"open":42.65,"high":50.0,"low":38.11,"close":49.9,"volume":12151663,"count":92991,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"trade":{"ms_of_day":55500951,"sequence":41915130,"size":100,"condition":0,"price":49.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55496115,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55500959,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25677880,"count":206299,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55500959,"sequence":41915140,"size":25,"condition":115,"price":21.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"quote":{"ms_of_day":55500356,"bid_size":1466,"bid_exchange":29,"bid":49.89,"bid_condition":0,"ask_size":864,"ask_exchange":29,"ask":49.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"ohlc":{"ms_of_day":55500951,"open":42.65,"high":50.0,"low":38.11,"close":49.9,"volume":12151763,"count":92992,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"trade":{"ms_of_day":55500951,"sequence":41915131,"size":100,"condition":0,"price":49.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"quote":{"ms_of_day":55500356,"bid_size":1466,"bid_exchange":29,"bid":49.89,"bid_condition":0,"ask_size":864,"ask_exchange":29,"ask":49.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"ohlc":{"ms_of_day":55500952,"open":42.65,"high":50.0,"low":38.11,"close":49.9,"volume":12151835,"count":92993,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"trade":{"ms_of_day":55500952,"sequence":41915132,"size":72,"condition":115,"price":49.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55496115,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55500960,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25677881,"count":206300,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55500960,"sequence":41915144,"size":1,"condition":115,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBSH"},"quote":{"ms_of_day":55482137,"bid_size":3,"bid_exchange":29,"bid":62.6,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":62.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBSH"},"ohlc":{"ms_of_day":55500961,"open":63.07,"high":63.75,"low":59.41,"close":62.6,"volume":2758626,"count":49004,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBSH"},"trade":{"ms_of_day":55500961,"sequence":41915145,"size":1,"condition":115,"price":62.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"quote":{"ms_of_day":55442676,"bid_size":234,"bid_exchange":29,"bid":18.5,"bid_condition":0,"ask_size":434,"ask_exchange":29,"ask":18.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"ohlc":{"ms_of_day":55500954,"open":18.97,"high":19.78,"low":17.67,"close":18.5,"volume":7850148,"count":70634,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"trade":{"ms_of_day":55500954,"sequence":41915137,"size":1,"condition":115,"price":18.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55500904,"bid_size":112,"bid_exchange":29,"bid":205.68,"bid_condition":0,"ask_size":901,"ask_exchange":29,"ask":205.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55500953,"open":207.04,"high":223.62,"low":185.4,"close":205.69,"volume":126627344,"count":859079,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55500953,"sequence":41915133,"size":8,"condition":115,"price":205.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"quote":{"ms_of_day":55442676,"bid_size":234,"bid_exchange":29,"bid":18.5,"bid_condition":0,"ask_size":434,"ask_exchange":29,"ask":18.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"ohlc":{"ms_of_day":55500954,"open":18.97,"high":19.78,"low":17.67,"close":18.5,"volume":7850149,"count":70635,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"trade":{"ms_of_day":55500954,"sequence":41915138,"size":1,"condition":115,"price":18.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRPT"},"quote":{"ms_of_day":55488900,"bid_size":50,"bid_exchange":29,"bid":72.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":72.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRPT"},"ohlc":{"ms_of_day":55500963,"open":99.0,"high":109.01,"low":70.24,"close":72.15,"volume":8272769,"count":102294,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRPT"},"trade":{"ms_of_day":55500963,"sequence":41915147,"size":2,"condition":115,"price":72.1552,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSFS"},"quote":{"ms_of_day":55500155,"bid_size":17,"bid_exchange":29,"bid":53.22,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":53.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSFS"},"ohlc":{"ms_of_day":55500953,"open":52.29,"high":53.68,"low":50.15,"close":53.24,"volume":1575390,"count":29432,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSFS"},"trade":{"ms_of_day":55500953,"sequence":41915134,"size":2,"condition":115,"price":53.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55500900,"bid_size":137,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55500954,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67060278,"count":839070,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55500954,"sequence":41915135,"size":25,"condition":115,"price":164.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"quote":{"ms_of_day":55500347,"bid_size":5519,"bid_exchange":29,"bid":18.73,"bid_condition":0,"ask_size":11703,"ask_exchange":29,"ask":18.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"ohlc":{"ms_of_day":55500956,"open":20.1,"high":20.19,"low":18.39,"close":18.73,"volume":32235011,"count":165707,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"trade":{"ms_of_day":55500956,"sequence":41915139,"size":2,"condition":115,"price":18.7389,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"quote":{"ms_of_day":55500073,"bid_size":7430,"bid_exchange":29,"bid":72.85,"bid_condition":0,"ask_size":10323,"ask_exchange":29,"ask":72.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"ohlc":{"ms_of_day":55500970,"open":73.34,"high":73.82,"low":72.23,"close":72.85,"volume":21995718,"count":104652,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"trade":{"ms_of_day":55500970,"sequence":41915153,"size":99,"condition":115,"price":72.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55491410,"bid_size":200,"bid_exchange":29,"bid":180.12,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55500960,"open":161.79,"high":201.18,"low":145.45,"close":180.21,"volume":48934592,"count":699975,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55500960,"sequence":41915142,"size":1,"condition":115,"price":180.2193,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55500710,"bid_size":70,"bid_exchange":29,"bid":278.94,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":279.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55500959,"open":275.25,"high":391.03,"low":168.5,"close":278.97,"volume":581417958,"count":6833933,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55500959,"sequence":41915141,"size":20,"condition":115,"price":278.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55500899,"bid_size":40641,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":3800,"ask_exchange":29,"ask":40.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55500960,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101520205,"count":549994,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55500960,"sequence":41915143,"size":1500,"condition":0,"price":40.2821,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500430,"bid_size":17,"bid_exchange":29,"bid":48.44,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":48.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55500965,"open":46.0,"high":50.0,"low":40.12,"close":48.45,"volume":3752589,"count":78138,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55500965,"sequence":41915149,"size":8,"condition":115,"price":48.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"quote":{"ms_of_day":55500005,"bid_size":218,"bid_exchange":29,"bid":50.59,"bid_condition":0,"ask_size":587,"ask_exchange":29,"ask":50.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"ohlc":{"ms_of_day":55500962,"open":49.47,"high":52.26,"low":48.04,"close":50.59,"volume":8101154,"count":71852,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"trade":{"ms_of_day":55500962,"sequence":41915146,"size":47,"condition":115,"price":50.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"quote":{"ms_of_day":55500631,"bid_size":3444,"bid_exchange":29,"bid":17.21,"bid_condition":0,"ask_size":1259,"ask_exchange":29,"ask":17.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"ohlc":{"ms_of_day":55500964,"open":16.14,"high":17.33,"low":15.89,"close":17.217,"volume":41364901,"count":157683,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"trade":{"ms_of_day":55500964,"sequence":41915148,"size":2,"condition":115,"price":17.2177,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500430,"bid_size":17,"bid_exchange":29,"bid":48.44,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":48.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55500965,"open":46.0,"high":50.0,"low":40.12,"close":48.45,"volume":3752598,"count":78139,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55500965,"sequence":41915150,"size":9,"condition":115,"price":48.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYXI"},"quote":{"ms_of_day":55461074,"bid_size":433,"bid_exchange":29,"bid":2.43,"bid_condition":0,"ask_size":1699,"ask_exchange":29,"ask":2.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYXI"},"ohlc":{"ms_of_day":55500972,"open":7.48,"high":7.48,"low":2.35,"close":2.43,"volume":683036,"count":5902,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYXI"},"trade":{"ms_of_day":55500972,"sequence":41915154,"size":5,"condition":115,"price":2.435,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYXI"},"quote":{"ms_of_day":55461074,"bid_size":433,"bid_exchange":29,"bid":2.43,"bid_condition":0,"ask_size":1699,"ask_exchange":29,"ask":2.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYXI"},"ohlc":{"ms_of_day":55500972,"open":7.48,"high":7.48,"low":2.35,"close":2.43,"volume":683037,"count":5903,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYXI"},"trade":{"ms_of_day":55500972,"sequence":41915155,"size":1,"condition":115,"price":2.435,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULS"},"quote":{"ms_of_day":55500226,"bid_size":100,"bid_exchange":29,"bid":55.46,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":55.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULS"},"ohlc":{"ms_of_day":55500967,"open":52.0,"high":55.885,"low":49.66,"close":55.54,"volume":718372,"count":11411,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULS"},"trade":{"ms_of_day":55500967,"sequence":41915152,"size":24,"condition":115,"price":55.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"quote":{"ms_of_day":55499292,"bid_size":2605,"bid_exchange":29,"bid":6.06,"bid_condition":0,"ask_size":12866,"ask_exchange":29,"ask":6.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"ohlc":{"ms_of_day":55500975,"open":6.85,"high":7.23,"low":5.91,"close":6.06,"volume":26866465,"count":89856,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"trade":{"ms_of_day":55500975,"sequence":41915157,"size":100,"condition":0,"price":6.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55486164,"bid_size":1738,"bid_exchange":29,"bid":7.86,"bid_condition":0,"ask_size":14680,"ask_exchange":29,"ask":7.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55500967,"open":6.24,"high":9.3,"low":4.71,"close":7.87,"volume":138701674,"count":539907,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55500967,"sequence":41915151,"size":100,"condition":0,"price":7.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55500708,"bid_size":169,"bid_exchange":29,"bid":23.64,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":23.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55500974,"open":24.97,"high":26.65,"low":22.93,"close":23.48,"volume":9123274,"count":67525,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55500974,"sequence":41915156,"size":71,"condition":96,"price":23.4891,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANGO"},"quote":{"ms_of_day":55497726,"bid_size":421,"bid_exchange":29,"bid":9.91,"bid_condition":0,"ask_size":992,"ask_exchange":29,"ask":9.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANGO"},"ohlc":{"ms_of_day":55500977,"open":9.29,"high":10.21,"low":8.31,"close":9.91,"volume":3725650,"count":33489,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANGO"},"trade":{"ms_of_day":55500977,"sequence":41915159,"size":15,"condition":115,"price":9.9194,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JSI"},"quote":{"ms_of_day":55249620,"bid_size":100,"bid_exchange":29,"bid":51.81,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":52.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JSI"},"ohlc":{"ms_of_day":55500977,"open":52.21,"high":52.33,"low":52.08,"close":52.14,"volume":211508,"count":751,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JSI"},"trade":{"ms_of_day":55500977,"sequence":41915160,"size":69,"condition":115,"price":52.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"quote":{"ms_of_day":55500346,"bid_size":176,"bid_exchange":29,"bid":72.06,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":72.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"ohlc":{"ms_of_day":55500977,"open":75.4,"high":78.72,"low":71.07,"close":72.05,"volume":7360446,"count":86575,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"trade":{"ms_of_day":55500977,"sequence":41915163,"size":1204,"condition":4,"price":72.0502,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"quote":{"ms_of_day":55494524,"bid_size":1081,"bid_exchange":29,"bid":19.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":19.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"ohlc":{"ms_of_day":55500982,"open":18.99,"high":22.19,"low":17.05,"close":19.67,"volume":4726829,"count":54816,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"trade":{"ms_of_day":55500982,"sequence":41915167,"size":100,"condition":0,"price":19.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"quote":{"ms_of_day":55500977,"bid_size":26,"bid_exchange":29,"bid":30.0,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":30.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"ohlc":{"ms_of_day":55500977,"open":27.01,"high":30.962,"low":27.01,"close":30.01,"volume":4581524,"count":54914,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"trade":{"ms_of_day":55500977,"sequence":41915158,"size":30,"condition":115,"price":30.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"quote":{"ms_of_day":55500846,"bid_size":32,"bid_exchange":29,"bid":60.57,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":60.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"ohlc":{"ms_of_day":55500977,"open":59.23,"high":63.0,"low":57.867,"close":60.58,"volume":5364299,"count":73487,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"trade":{"ms_of_day":55500977,"sequence":41915161,"size":16,"condition":115,"price":60.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ET"},"quote":{"ms_of_day":55500128,"bid_size":3100,"bid_exchange":29,"bid":18.94,"bid_condition":0,"ask_size":2578,"ask_exchange":29,"ask":18.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ET"},"ohlc":{"ms_of_day":55500977,"open":18.8,"high":19.1,"low":18.73,"close":18.94,"volume":15273403,"count":56105,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ET"},"trade":{"ms_of_day":55500977,"sequence":41915162,"size":56,"condition":115,"price":18.945,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"quote":{"ms_of_day":55500118,"bid_size":14819,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":5375,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"ohlc":{"ms_of_day":55500979,"open":10.02,"high":10.48,"low":8.97,"close":9.12,"volume":47393958,"count":176744,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"trade":{"ms_of_day":55500979,"sequence":41915164,"size":26,"condition":115,"price":9.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55500300,"bid_size":1418,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55500981,"open":71.16,"high":72.36,"low":61.97,"close":70.72,"volume":96315699,"count":800057,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55500981,"sequence":41915165,"size":1100,"condition":4,"price":70.7254,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55500982,"bid_size":128,"bid_exchange":29,"bid":98.99,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55500982,"open":105.8,"high":115.09,"low":92.25,"close":98.99,"volume":70817030,"count":629300,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55500982,"sequence":41915166,"size":1,"condition":115,"price":98.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RILY"},"quote":{"ms_of_day":55490125,"bid_size":940,"bid_exchange":29,"bid":4.15,"bid_condition":0,"ask_size":255,"ask_exchange":29,"ask":4.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RILY"},"ohlc":{"ms_of_day":55500984,"open":4.45,"high":4.7,"low":3.96,"close":4.16,"volume":4166952,"count":28951,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RILY"},"trade":{"ms_of_day":55500984,"sequence":41915168,"size":7,"condition":115,"price":4.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"quote":{"ms_of_day":55498640,"bid_size":150,"bid_exchange":29,"bid":66.72,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":66.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"ohlc":{"ms_of_day":55500988,"open":59.7,"high":67.12,"low":59.7,"close":66.74,"volume":5847028,"count":77573,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"trade":{"ms_of_day":55500988,"sequence":41915172,"size":200,"condition":4,"price":66.7493,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYCR"},"quote":{"ms_of_day":55493284,"bid_size":14644,"bid_exchange":29,"bid":22.42,"bid_condition":0,"ask_size":4564,"ask_exchange":29,"ask":22.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYCR"},"ohlc":{"ms_of_day":55500989,"open":22.33,"high":23.07,"low":22.32,"close":22.42,"volume":8423446,"count":22589,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYCR"},"trade":{"ms_of_day":55500989,"sequence":41915174,"size":100,"condition":4,"price":22.4291,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"quote":{"ms_of_day":55498640,"bid_size":150,"bid_exchange":29,"bid":66.72,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":66.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"ohlc":{"ms_of_day":55500990,"open":59.7,"high":67.12,"low":59.7,"close":66.73,"volume":5847128,"count":77574,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"trade":{"ms_of_day":55500990,"sequence":41915176,"size":100,"condition":0,"price":66.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"quote":{"ms_of_day":55500545,"bid_size":16,"bid_exchange":29,"bid":100.79,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":100.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"ohlc":{"ms_of_day":55500990,"open":108.49,"high":114.45,"low":96.38,"close":100.79,"volume":23800692,"count":355829,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"trade":{"ms_of_day":55500990,"sequence":41915177,"size":1,"condition":115,"price":100.794,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55500990,"bid_size":517,"bid_exchange":29,"bid":146.2,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":146.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55500990,"open":137.84,"high":147.86,"low":133.83,"close":146.21,"volume":22228861,"count":160252,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55500990,"sequence":41915178,"size":5,"condition":115,"price":146.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55500990,"bid_size":517,"bid_exchange":29,"bid":146.2,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":146.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55500990,"open":137.84,"high":147.86,"low":133.83,"close":146.21,"volume":22228862,"count":160253,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55500990,"sequence":41915179,"size":1,"condition":115,"price":146.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55500990,"bid_size":517,"bid_exchange":29,"bid":146.2,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":146.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55500990,"open":137.84,"high":147.86,"low":133.83,"close":146.21,"volume":22228864,"count":160254,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55500990,"sequence":41915180,"size":2,"condition":115,"price":146.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55500990,"bid_size":517,"bid_exchange":29,"bid":146.2,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":146.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55500991,"open":137.84,"high":147.86,"low":133.83,"close":146.21,"volume":22228865,"count":160255,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55500991,"sequence":41915182,"size":1,"condition":115,"price":146.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55500993,"bid_size":517,"bid_exchange":29,"bid":146.2,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":146.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55500994,"open":137.84,"high":147.86,"low":133.83,"close":146.21,"volume":22228866,"count":160256,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55500994,"sequence":41915188,"size":1,"condition":115,"price":146.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55500993,"bid_size":517,"bid_exchange":29,"bid":146.2,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":146.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55500995,"open":137.84,"high":147.86,"low":133.83,"close":146.2,"volume":22228892,"count":160257,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55500995,"sequence":41915190,"size":26,"condition":115,"price":146.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"quote":{"ms_of_day":55493692,"bid_size":16,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":299,"ask_exchange":29,"ask":12.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"ohlc":{"ms_of_day":55500997,"open":12.88,"high":13.8,"low":11.87,"close":12.06,"volume":9343651,"count":72456,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"trade":{"ms_of_day":55500997,"sequence":41915191,"size":41,"condition":115,"price":12.0683,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAN"},"quote":{"ms_of_day":55477981,"bid_size":27,"bid_exchange":29,"bid":72.03,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":72.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAN"},"ohlc":{"ms_of_day":55500985,"open":68.87,"high":72.7,"low":65.81,"close":72.03,"volume":3302692,"count":66502,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAN"},"trade":{"ms_of_day":55500985,"sequence":41915169,"size":1,"condition":115,"price":72.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"quote":{"ms_of_day":55497470,"bid_size":2439,"bid_exchange":29,"bid":24.44,"bid_condition":0,"ask_size":3636,"ask_exchange":29,"ask":24.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"ohlc":{"ms_of_day":55500986,"open":24.74,"high":24.74,"low":24.13,"close":24.44,"volume":3025580,"count":21175,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"trade":{"ms_of_day":55500986,"sequence":41915170,"size":5,"condition":115,"price":24.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55500504,"bid_size":399,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55500995,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21331615,"count":271830,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55500995,"sequence":41915189,"size":144,"condition":0,"price":66.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"quote":{"ms_of_day":55493126,"bid_size":10,"bid_exchange":29,"bid":113.56,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":113.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"ohlc":{"ms_of_day":55500988,"open":162.95,"high":169.99,"low":106.0,"close":113.62,"volume":19489994,"count":264029,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"trade":{"ms_of_day":55500988,"sequence":41915171,"size":1000,"condition":0,"price":113.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMO"},"quote":{"ms_of_day":55499693,"bid_size":301,"bid_exchange":29,"bid":97.04,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":97.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMO"},"ohlc":{"ms_of_day":55500990,"open":104.89,"high":105.06,"low":93.73,"close":97.05,"volume":2446186,"count":54395,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMO"},"trade":{"ms_of_day":55500990,"sequence":41915175,"size":10,"condition":115,"price":97.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRCY"},"quote":{"ms_of_day":55496949,"bid_size":20,"bid_exchange":29,"bid":43.88,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":43.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRCY"},"ohlc":{"ms_of_day":55500997,"open":40.52,"high":48.0,"low":40.52,"close":43.92,"volume":4988694,"count":66751,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRCY"},"trade":{"ms_of_day":55500997,"sequence":41915193,"size":3,"condition":115,"price":43.9248,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TYRA"},"quote":{"ms_of_day":55491262,"bid_size":300,"bid_exchange":29,"bid":9.78,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":9.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TYRA"},"ohlc":{"ms_of_day":55500988,"open":10.01,"high":11.98,"low":9.46,"close":9.79,"volume":649700,"count":7211,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TYRA"},"trade":{"ms_of_day":55500988,"sequence":41915173,"size":100,"condition":0,"price":9.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMO"},"quote":{"ms_of_day":55499693,"bid_size":301,"bid_exchange":29,"bid":97.04,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":97.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMO"},"ohlc":{"ms_of_day":55500991,"open":104.89,"high":105.06,"low":93.73,"close":97.05,"volume":2446196,"count":54396,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMO"},"trade":{"ms_of_day":55500991,"sequence":41915181,"size":10,"condition":115,"price":97.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMO"},"quote":{"ms_of_day":55499693,"bid_size":301,"bid_exchange":29,"bid":97.04,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":97.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMO"},"ohlc":{"ms_of_day":55500991,"open":104.89,"high":105.06,"low":93.73,"close":97.05,"volume":2446276,"count":54397,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMO"},"trade":{"ms_of_day":55500991,"sequence":41915183,"size":80,"condition":115,"price":97.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55500711,"bid_size":335,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55500993,"open":44.62,"high":50.36,"low":35.91,"close":44.75,"volume":199536805,"count":983614,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55500993,"sequence":41915185,"size":6,"condition":96,"price":44.7549,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"quote":{"ms_of_day":55497074,"bid_size":242,"bid_exchange":29,"bid":146.73,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":146.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"ohlc":{"ms_of_day":55500994,"open":133.23,"high":147.52,"low":126.64,"close":146.78,"volume":3154884,"count":51338,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"trade":{"ms_of_day":55500994,"sequence":41915187,"size":3,"condition":115,"price":146.7862,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZR"},"quote":{"ms_of_day":55500347,"bid_size":232,"bid_exchange":29,"bid":27.23,"bid_condition":0,"ask_size":521,"ask_exchange":29,"ask":27.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZR"},"ohlc":{"ms_of_day":55500992,"open":29.25,"high":29.48,"low":26.84,"close":27.25,"volume":28138520,"count":198303,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZR"},"trade":{"ms_of_day":55500992,"sequence":41915184,"size":28,"condition":115,"price":27.2524,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAB"},"quote":{"ms_of_day":55500077,"bid_size":246,"bid_exchange":29,"bid":21.42,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":21.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAB"},"ohlc":{"ms_of_day":55500997,"open":20.18,"high":21.99,"low":20.17,"close":21.42,"volume":3464106,"count":56558,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAB"},"trade":{"ms_of_day":55500997,"sequence":41915192,"size":1,"condition":115,"price":21.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBCP"},"quote":{"ms_of_day":55495668,"bid_size":186,"bid_exchange":29,"bid":5.35,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":5.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBCP"},"ohlc":{"ms_of_day":55500994,"open":6.19,"high":6.19,"low":5.0,"close":5.358,"volume":644486,"count":7112,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBCP"},"trade":{"ms_of_day":55500994,"sequence":41915186,"size":14,"condition":115,"price":5.3586,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"quote":{"ms_of_day":55500346,"bid_size":781,"bid_exchange":29,"bid":20.94,"bid_condition":0,"ask_size":1050,"ask_exchange":29,"ask":20.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"ohlc":{"ms_of_day":55501000,"open":23.23,"high":24.05,"low":18.08,"close":20.94,"volume":140439818,"count":629292,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"trade":{"ms_of_day":55501000,"sequence":41915195,"size":71,"condition":115,"price":20.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"quote":{"ms_of_day":55500712,"bid_size":170,"bid_exchange":29,"bid":382.9,"bid_condition":0,"ask_size":470,"ask_exchange":29,"ask":383.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"ohlc":{"ms_of_day":55500998,"open":397.72,"high":426.7,"low":344.8,"close":382.95,"volume":11517219,"count":194696,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"trade":{"ms_of_day":55500998,"sequence":41915194,"size":15,"condition":115,"price":382.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"quote":{"ms_of_day":55500117,"bid_size":166,"bid_exchange":29,"bid":67.26,"bid_condition":0,"ask_size":290,"ask_exchange":29,"ask":67.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"ohlc":{"ms_of_day":55501001,"open":66.31,"high":70.39,"low":61.07,"close":67.29,"volume":38269392,"count":276258,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"trade":{"ms_of_day":55501001,"sequence":41915196,"size":98,"condition":96,"price":67.2946,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLBK"},"quote":{"ms_of_day":55480526,"bid_size":117,"bid_exchange":29,"bid":15.48,"bid_condition":0,"ask_size":1109,"ask_exchange":29,"ask":15.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLBK"},"ohlc":{"ms_of_day":55501003,"open":15.22,"high":15.5,"low":14.86,"close":15.5,"volume":376228,"count":7537,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLBK"},"trade":{"ms_of_day":55501003,"sequence":41915203,"size":3,"condition":115,"price":15.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"quote":{"ms_of_day":55501001,"bid_size":153,"bid_exchange":29,"bid":34.48,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":34.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"ohlc":{"ms_of_day":55501001,"open":35.77,"high":37.96,"low":33.8,"close":34.49,"volume":7208939,"count":109763,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"trade":{"ms_of_day":55501001,"sequence":41915197,"size":45,"condition":115,"price":34.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"quote":{"ms_of_day":55501001,"bid_size":153,"bid_exchange":29,"bid":34.48,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":34.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"ohlc":{"ms_of_day":55501001,"open":35.77,"high":37.96,"low":33.8,"close":34.49,"volume":7208940,"count":109764,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"trade":{"ms_of_day":55501001,"sequence":41915198,"size":1,"condition":115,"price":34.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLBK"},"quote":{"ms_of_day":55501004,"bid_size":117,"bid_exchange":29,"bid":15.48,"bid_condition":0,"ask_size":1106,"ask_exchange":29,"ask":15.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLBK"},"ohlc":{"ms_of_day":55501004,"open":15.22,"high":15.5,"low":14.86,"close":15.5,"volume":376231,"count":7538,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLBK"},"trade":{"ms_of_day":55501004,"sequence":41915205,"size":3,"condition":115,"price":15.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"quote":{"ms_of_day":55501001,"bid_size":153,"bid_exchange":29,"bid":34.48,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":34.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"ohlc":{"ms_of_day":55501001,"open":35.77,"high":37.96,"low":33.8,"close":34.49,"volume":7208948,"count":109765,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"trade":{"ms_of_day":55501001,"sequence":41915199,"size":8,"condition":115,"price":34.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"quote":{"ms_of_day":55501002,"bid_size":40,"bid_exchange":29,"bid":34.48,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":34.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"ohlc":{"ms_of_day":55501002,"open":35.77,"high":37.96,"low":33.8,"close":34.47,"volume":7208969,"count":109766,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"trade":{"ms_of_day":55501002,"sequence":41915200,"size":21,"condition":96,"price":34.4798,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCO"},"quote":{"ms_of_day":55486337,"bid_size":3641,"bid_exchange":29,"bid":1.12,"bid_condition":0,"ask_size":1314,"ask_exchange":29,"ask":1.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCO"},"ohlc":{"ms_of_day":55501005,"open":1.29,"high":1.34,"low":1.09,"close":1.125,"volume":4391967,"count":17584,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCO"},"trade":{"ms_of_day":55501005,"sequence":41915206,"size":100,"condition":0,"price":1.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"quote":{"ms_of_day":55501002,"bid_size":40,"bid_exchange":29,"bid":34.48,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":34.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"ohlc":{"ms_of_day":55501002,"open":35.77,"high":37.96,"low":33.8,"close":34.48,"volume":7208989,"count":109767,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"trade":{"ms_of_day":55501002,"sequence":41915201,"size":20,"condition":96,"price":34.482,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"quote":{"ms_of_day":55500788,"bid_size":346,"bid_exchange":29,"bid":369.55,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":369.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"ohlc":{"ms_of_day":55501006,"open":388.51,"high":398.0,"low":360.145,"close":369.89,"volume":7059573,"count":190988,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"trade":{"ms_of_day":55501006,"sequence":41915207,"size":100,"condition":0,"price":369.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBGI"},"quote":{"ms_of_day":55493610,"bid_size":622,"bid_exchange":29,"bid":15.93,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":15.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBGI"},"ohlc":{"ms_of_day":55501008,"open":13.8391,"high":17.02,"low":13.74,"close":15.93,"volume":1333661,"count":19477,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBGI"},"trade":{"ms_of_day":55501008,"sequence":41915212,"size":4,"condition":115,"price":15.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"quote":{"ms_of_day":55498399,"bid_size":2,"bid_exchange":29,"bid":184.59,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":184.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"ohlc":{"ms_of_day":55501006,"open":180.56,"high":188.7,"low":165.0,"close":184.64,"volume":5203323,"count":115207,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"trade":{"ms_of_day":55501006,"sequence":41915208,"size":100,"condition":0,"price":184.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCOM"},"quote":{"ms_of_day":55500127,"bid_size":1160,"bid_exchange":29,"bid":58.16,"bid_condition":0,"ask_size":1060,"ask_exchange":29,"ask":58.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCOM"},"ohlc":{"ms_of_day":55501009,"open":61.01,"high":61.47,"low":55.68,"close":58.17,"volume":410851,"count":4525,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCOM"},"trade":{"ms_of_day":55501009,"sequence":41915214,"size":11,"condition":115,"price":58.178,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"quote":{"ms_of_day":55501002,"bid_size":40,"bid_exchange":29,"bid":34.48,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":34.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"ohlc":{"ms_of_day":55501008,"open":35.77,"high":37.96,"low":33.8,"close":34.49,"volume":7209008,"count":109768,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"trade":{"ms_of_day":55501008,"sequence":41915211,"size":19,"condition":115,"price":34.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"quote":{"ms_of_day":55499396,"bid_size":140,"bid_exchange":29,"bid":372.76,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":373.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"ohlc":{"ms_of_day":55501009,"open":352.69,"high":374.955,"low":328.45,"close":373.005,"volume":6873868,"count":171277,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"trade":{"ms_of_day":55501009,"sequence":41915215,"size":28,"condition":115,"price":373.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"quote":{"ms_of_day":55491341,"bid_size":142,"bid_exchange":29,"bid":60.4,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":60.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"ohlc":{"ms_of_day":55501012,"open":57.88,"high":61.3,"low":56.9,"close":60.41,"volume":15899691,"count":207405,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"trade":{"ms_of_day":55501012,"sequence":41915216,"size":31,"condition":115,"price":60.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICHR"},"quote":{"ms_of_day":55440693,"bid_size":3,"bid_exchange":29,"bid":25.39,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":25.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICHR"},"ohlc":{"ms_of_day":55501012,"open":29.1,"high":30.43,"low":24.61,"close":25.43,"volume":1575401,"count":27753,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICHR"},"trade":{"ms_of_day":55501012,"sequence":41915217,"size":1,"condition":115,"price":25.4318,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAC"},"quote":{"ms_of_day":55496042,"bid_size":1201,"bid_exchange":29,"bid":9.45,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":9.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAC"},"ohlc":{"ms_of_day":55501014,"open":9.8,"high":10.2,"low":8.23,"close":9.45,"volume":4900535,"count":23273,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAC"},"trade":{"ms_of_day":55501014,"sequence":41915221,"size":65,"condition":115,"price":9.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEAV"},"quote":{"ms_of_day":55479051,"bid_size":125,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEAV"},"ohlc":{"ms_of_day":55501016,"open":10.12,"high":12.95,"low":10.12,"close":11.54,"volume":972075,"count":20916,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEAV"},"trade":{"ms_of_day":55501016,"sequence":41915223,"size":26,"condition":115,"price":11.5403,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"quote":{"ms_of_day":55494452,"bid_size":13,"bid_exchange":29,"bid":73.28,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":73.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"ohlc":{"ms_of_day":55501002,"open":71.18,"high":74.89,"low":70.83,"close":73.29,"volume":4956478,"count":87759,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"trade":{"ms_of_day":55501002,"sequence":41915202,"size":5,"condition":115,"price":73.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAE"},"quote":{"ms_of_day":55500441,"bid_size":349,"bid_exchange":29,"bid":64.25,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":64.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAE"},"ohlc":{"ms_of_day":55501004,"open":64.01,"high":70.77,"low":62.17,"close":64.26,"volume":2448507,"count":50135,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAE"},"trade":{"ms_of_day":55501004,"sequence":41915204,"size":2,"condition":115,"price":64.2613,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"quote":{"ms_of_day":55499723,"bid_size":304,"bid_exchange":29,"bid":67.01,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":67.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"ohlc":{"ms_of_day":55501008,"open":67.98,"high":70.89,"low":64.23,"close":67.04,"volume":15414128,"count":167995,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"trade":{"ms_of_day":55501008,"sequence":41915210,"size":1,"condition":115,"price":67.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTGR"},"quote":{"ms_of_day":55498989,"bid_size":2,"bid_exchange":29,"bid":24.79,"bid_condition":0,"ask_size":291,"ask_exchange":29,"ask":24.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTGR"},"ohlc":{"ms_of_day":55501007,"open":25.92,"high":26.62,"low":22.88,"close":24.78,"volume":2045725,"count":36246,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTGR"},"trade":{"ms_of_day":55501007,"sequence":41915209,"size":1,"condition":115,"price":24.7899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"quote":{"ms_of_day":55481569,"bid_size":2911,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":2913,"ask_exchange":29,"ask":3.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"ohlc":{"ms_of_day":55501013,"open":3.1,"high":3.33,"low":2.93,"close":3.052,"volume":72824407,"count":118669,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"trade":{"ms_of_day":55501013,"sequence":41915220,"size":48,"condition":115,"price":3.0521,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"quote":{"ms_of_day":55500927,"bid_size":244,"bid_exchange":29,"bid":215.17,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":215.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"ohlc":{"ms_of_day":55501009,"open":210.94,"high":228.0,"low":210.94,"close":215.29,"volume":321994,"count":13475,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"trade":{"ms_of_day":55501009,"sequence":41915213,"size":1,"condition":115,"price":215.2953,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55498813,"bid_size":22,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55501015,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8663655,"count":114776,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55501015,"sequence":41915222,"size":3,"condition":115,"price":62.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55498813,"bid_size":22,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55501016,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8663659,"count":114777,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55501016,"sequence":41915224,"size":4,"condition":115,"price":62.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501013,"open":2.74,"high":3.26,"low":2.56,"close":3.148,"volume":159353262,"count":113259,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501013,"sequence":41915218,"size":1857,"condition":0,"price":3.1487,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGP"},"quote":{"ms_of_day":55495476,"bid_size":409,"bid_exchange":29,"bid":80.58,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":80.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGP"},"ohlc":{"ms_of_day":55501013,"open":76.4,"high":81.99,"low":72.83,"close":80.59,"volume":21505033,"count":201488,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGP"},"trade":{"ms_of_day":55501013,"sequence":41915219,"size":40,"condition":115,"price":80.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"quote":{"ms_of_day":55500711,"bid_size":39,"bid_exchange":29,"bid":148.56,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":148.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"ohlc":{"ms_of_day":55501017,"open":153.19,"high":171.52,"low":146.91,"close":148.66,"volume":31095489,"count":365796,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"trade":{"ms_of_day":55501017,"sequence":41915228,"size":1,"condition":115,"price":148.668,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55501004,"bid_size":266,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55501020,"open":237.22,"high":250.54,"low":208.35,"close":224.88,"volume":120307281,"count":1209715,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55501020,"sequence":41915232,"size":24,"condition":115,"price":224.888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55500708,"bid_size":169,"bid_exchange":29,"bid":23.64,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":23.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55501016,"open":24.97,"high":26.65,"low":22.93,"close":23.66,"volume":9123275,"count":67526,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55501016,"sequence":41915225,"size":1,"condition":115,"price":23.6649,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCB"},"quote":{"ms_of_day":55478256,"bid_size":208,"bid_exchange":29,"bid":57.43,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":57.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCB"},"ohlc":{"ms_of_day":55501017,"open":52.66,"high":57.69,"low":52.48,"close":57.53,"volume":111066,"count":4172,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCB"},"trade":{"ms_of_day":55501017,"sequence":41915227,"size":19,"condition":115,"price":57.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVGN"},"quote":{"ms_of_day":55499979,"bid_size":2050,"bid_exchange":29,"bid":1.18,"bid_condition":0,"ask_size":571,"ask_exchange":29,"ask":1.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVGN"},"ohlc":{"ms_of_day":55501023,"open":1.48,"high":1.48,"low":1.05,"close":1.19,"volume":1672909,"count":4840,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVGN"},"trade":{"ms_of_day":55501023,"sequence":41915237,"size":100,"condition":0,"price":1.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55501017,"bid_size":41,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":111.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55501017,"open":113.91,"high":117.21,"low":105.75,"close":111.21,"volume":28241860,"count":200218,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55501017,"sequence":41915229,"size":6,"condition":115,"price":111.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARAA"},"quote":{"ms_of_day":55497349,"bid_size":5,"bid_exchange":29,"bid":22.71,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":22.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARAA"},"ohlc":{"ms_of_day":55501027,"open":22.41,"high":22.95,"low":21.83,"close":22.76,"volume":118587,"count":1991,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARAA"},"trade":{"ms_of_day":55501027,"sequence":41915245,"size":90,"condition":115,"price":22.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVMI"},"quote":{"ms_of_day":55453238,"bid_size":40,"bid_exchange":29,"bid":195.75,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":196.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVMI"},"ohlc":{"ms_of_day":55501029,"open":224.87,"high":227.42,"low":191.87,"close":196.06,"volume":1488295,"count":39755,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVMI"},"trade":{"ms_of_day":55501029,"sequence":41915249,"size":1,"condition":115,"price":196.0642,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"quote":{"ms_of_day":55495103,"bid_size":180,"bid_exchange":29,"bid":45.06,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":45.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"ohlc":{"ms_of_day":55501018,"open":47.93,"high":48.0,"low":43.04,"close":45.05,"volume":9116093,"count":102487,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"trade":{"ms_of_day":55501018,"sequence":41915230,"size":100,"condition":4,"price":45.0508,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSK"},"quote":{"ms_of_day":55500438,"bid_size":680,"bid_exchange":29,"bid":21.08,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":21.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSK"},"ohlc":{"ms_of_day":55501017,"open":21.47,"high":21.64,"low":20.14,"close":21.08,"volume":6590143,"count":48016,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSK"},"trade":{"ms_of_day":55501017,"sequence":41915226,"size":4,"condition":115,"price":21.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WKHS"},"quote":{"ms_of_day":55468744,"bid_size":1320,"bid_exchange":29,"bid":2.06,"bid_condition":0,"ask_size":565,"ask_exchange":29,"ask":2.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WKHS"},"ohlc":{"ms_of_day":55501024,"open":0.3517,"high":2.26,"low":0.3251,"close":2.065,"volume":7019224,"count":14101,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WKHS"},"trade":{"ms_of_day":55501024,"sequence":41915239,"size":1,"condition":115,"price":2.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55498813,"bid_size":22,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55501019,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8663660,"count":114778,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55501019,"sequence":41915231,"size":1,"condition":115,"price":62.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55500346,"bid_size":1944,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":904,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55501021,"open":21.98,"high":23.68,"low":21.01,"close":22.09,"volume":20277769,"count":161483,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55501021,"sequence":41915234,"size":1,"condition":115,"price":22.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55500346,"bid_size":1944,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":904,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55501024,"open":21.98,"high":23.68,"low":21.01,"close":22.09,"volume":20277770,"count":161484,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55501024,"sequence":41915238,"size":1,"condition":115,"price":22.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55501021,"bid_size":501,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55501021,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43690219,"count":412133,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55501021,"sequence":41915233,"size":100,"condition":95,"price":69.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55500346,"bid_size":1944,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":904,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55501025,"open":21.98,"high":23.68,"low":21.01,"close":22.09,"volume":20277777,"count":161485,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55501025,"sequence":41915240,"size":7,"condition":115,"price":22.0948,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55500396,"bid_size":2512,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1236,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55501021,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21853541,"count":162995,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55501021,"sequence":41915235,"size":4,"condition":115,"price":12.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"quote":{"ms_of_day":55496627,"bid_size":4006,"bid_exchange":29,"bid":5.44,"bid_condition":0,"ask_size":2561,"ask_exchange":29,"ask":5.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"ohlc":{"ms_of_day":55501025,"open":5.4,"high":5.74,"low":5.31,"close":5.44,"volume":4820769,"count":22461,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"trade":{"ms_of_day":55501025,"sequence":41915242,"size":221,"condition":0,"price":5.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55501022,"bid_size":2112,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1236,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55501022,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21853589,"count":162996,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55501022,"sequence":41915236,"size":48,"condition":115,"price":12.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"quote":{"ms_of_day":55496627,"bid_size":4006,"bid_exchange":29,"bid":5.44,"bid_condition":0,"ask_size":2561,"ask_exchange":29,"ask":5.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"ohlc":{"ms_of_day":55501025,"open":5.4,"high":5.74,"low":5.31,"close":5.44,"volume":4820920,"count":22462,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"trade":{"ms_of_day":55501025,"sequence":41915243,"size":151,"condition":0,"price":5.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"quote":{"ms_of_day":55500705,"bid_size":13,"bid_exchange":29,"bid":98.67,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":98.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"ohlc":{"ms_of_day":55501025,"open":102.47,"high":103.87,"low":96.51,"close":98.68,"volume":5932476,"count":93373,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"trade":{"ms_of_day":55501025,"sequence":41915244,"size":8,"condition":115,"price":98.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBI"},"quote":{"ms_of_day":55501023,"bid_size":1034,"bid_exchange":29,"bid":7.44,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":7.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBI"},"ohlc":{"ms_of_day":55501025,"open":8.03,"high":8.56,"low":7.39,"close":7.44,"volume":3539972,"count":43095,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBI"},"trade":{"ms_of_day":55501025,"sequence":41915241,"size":1,"condition":115,"price":7.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55500465,"bid_size":5692,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55501027,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241428219,"count":411966,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55501027,"sequence":41915246,"size":1500,"condition":0,"price":24.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"quote":{"ms_of_day":55498548,"bid_size":1508,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":184,"ask_exchange":29,"ask":41.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"ohlc":{"ms_of_day":55501028,"open":40.06,"high":41.58,"low":38.845,"close":41.255,"volume":23313591,"count":186285,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"trade":{"ms_of_day":55501028,"sequence":41915247,"size":100,"condition":0,"price":41.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDLX"},"quote":{"ms_of_day":55463874,"bid_size":1416,"bid_exchange":29,"bid":2.05,"bid_condition":0,"ask_size":2097,"ask_exchange":29,"ask":2.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDLX"},"ohlc":{"ms_of_day":55501030,"open":2.14,"high":2.44,"low":1.92,"close":2.05,"volume":2602456,"count":15861,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDLX"},"trade":{"ms_of_day":55501030,"sequence":41915251,"size":433,"condition":0,"price":2.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55496965,"bid_size":270,"bid_exchange":29,"bid":20.36,"bid_condition":0,"ask_size":1201,"ask_exchange":29,"ask":20.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501030,"open":21.03,"high":21.23,"low":17.65,"close":20.37,"volume":2052743,"count":29535,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501030,"sequence":41915250,"size":25,"condition":115,"price":20.37,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDVY"},"quote":{"ms_of_day":55500718,"bid_size":550,"bid_exchange":29,"bid":59.46,"bid_condition":0,"ask_size":732,"ask_exchange":29,"ask":59.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDVY"},"ohlc":{"ms_of_day":55501032,"open":59.14,"high":63.53,"low":57.81,"close":59.46,"volume":3735712,"count":21698,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDVY"},"trade":{"ms_of_day":55501032,"sequence":41915254,"size":23,"condition":115,"price":59.4621,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55500346,"bid_size":5,"bid_exchange":29,"bid":119.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":119.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55501034,"open":142.0,"high":148.1,"low":111.02,"close":119.75,"volume":17542783,"count":270139,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55501034,"sequence":41915257,"size":9,"condition":115,"price":119.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMX"},"quote":{"ms_of_day":55497342,"bid_size":2251,"bid_exchange":29,"bid":14.54,"bid_condition":0,"ask_size":2700,"ask_exchange":29,"ask":14.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMX"},"ohlc":{"ms_of_day":55501032,"open":12.01,"high":14.6,"low":12.01,"close":14.523,"volume":3990390,"count":32353,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMX"},"trade":{"ms_of_day":55501032,"sequence":41915255,"size":6,"condition":115,"price":14.5239,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"quote":{"ms_of_day":55500491,"bid_size":207,"bid_exchange":29,"bid":39.49,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":39.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"ohlc":{"ms_of_day":55501038,"open":40.97,"high":45.83,"low":37.5,"close":39.49,"volume":10925375,"count":100769,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"trade":{"ms_of_day":55501038,"sequence":41915265,"size":86,"condition":115,"price":39.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55485440,"bid_size":2095,"bid_exchange":29,"bid":1.9,"bid_condition":0,"ask_size":1573,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55501037,"open":1.66,"high":1.95,"low":1.57,"close":1.91,"volume":14831881,"count":29370,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55501037,"sequence":41915260,"size":96,"condition":96,"price":1.9179,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXI"},"quote":{"ms_of_day":55482810,"bid_size":3,"bid_exchange":29,"bid":148.85,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":148.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXI"},"ohlc":{"ms_of_day":55501038,"open":150.09,"high":151.74,"low":144.31,"close":148.855,"volume":317024,"count":6443,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXI"},"trade":{"ms_of_day":55501038,"sequence":41915264,"size":3,"condition":115,"price":148.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55500495,"bid_size":276,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":50.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55501032,"open":47.52,"high":52.0,"low":43.95,"close":50.05,"volume":11209998,"count":128665,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55501032,"sequence":41915252,"size":1,"condition":115,"price":50.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCN"},"quote":{"ms_of_day":55498415,"bid_size":120,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":236,"ask_exchange":29,"ask":163.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCN"},"ohlc":{"ms_of_day":55501032,"open":171.81,"high":177.0,"low":159.2,"close":163.11,"volume":530103,"count":17976,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCN"},"trade":{"ms_of_day":55501032,"sequence":41915253,"size":1,"condition":115,"price":163.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"quote":{"ms_of_day":55500118,"bid_size":890,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":1214,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"ohlc":{"ms_of_day":55501034,"open":14.29,"high":14.39,"low":6.48,"close":8.41,"volume":109372048,"count":472211,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"trade":{"ms_of_day":55501034,"sequence":41915258,"size":1,"condition":115,"price":8.4128,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COKE"},"quote":{"ms_of_day":55466122,"bid_size":2,"bid_exchange":29,"bid":1313.0,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":1316.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COKE"},"ohlc":{"ms_of_day":55501036,"open":1428.98,"high":1468.61,"low":1262.44,"close":1316.79,"volume":325378,"count":42190,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COKE"},"trade":{"ms_of_day":55501036,"sequence":41915259,"size":1,"condition":115,"price":1316.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSC"},"quote":{"ms_of_day":55492428,"bid_size":131,"bid_exchange":29,"bid":136.88,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":137.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSC"},"ohlc":{"ms_of_day":55501028,"open":128.98,"high":137.19,"low":122.73,"close":136.92,"volume":1059895,"count":31667,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSC"},"trade":{"ms_of_day":55501028,"sequence":41915248,"size":2,"condition":115,"price":136.9274,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VICR"},"quote":{"ms_of_day":55494624,"bid_size":1,"bid_exchange":29,"bid":51.66,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":51.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VICR"},"ohlc":{"ms_of_day":55501033,"open":50.35,"high":55.79,"low":50.09,"close":51.74,"volume":643624,"count":16498,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VICR"},"trade":{"ms_of_day":55501033,"sequence":41915256,"size":1,"condition":115,"price":51.7451,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"quote":{"ms_of_day":55501037,"bid_size":1,"bid_exchange":29,"bid":27.86,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":27.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"ohlc":{"ms_of_day":55501037,"open":29.06,"high":29.06,"low":26.47,"close":27.86,"volume":1401219,"count":25779,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"trade":{"ms_of_day":55501037,"sequence":41915261,"size":1,"condition":115,"price":27.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"quote":{"ms_of_day":55501037,"bid_size":1,"bid_exchange":29,"bid":27.86,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":27.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"ohlc":{"ms_of_day":55501037,"open":29.06,"high":29.06,"low":26.47,"close":27.86,"volume":1401223,"count":25780,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"trade":{"ms_of_day":55501037,"sequence":41915262,"size":4,"condition":115,"price":27.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"quote":{"ms_of_day":55501037,"bid_size":36,"bid_exchange":29,"bid":27.85,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":27.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"ohlc":{"ms_of_day":55501037,"open":29.06,"high":29.06,"low":26.47,"close":27.86,"volume":1401224,"count":25781,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"trade":{"ms_of_day":55501037,"sequence":41915263,"size":1,"condition":115,"price":27.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGU"},"quote":{"ms_of_day":55500138,"bid_size":200,"bid_exchange":29,"bid":124.31,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":124.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGU"},"ohlc":{"ms_of_day":55501038,"open":122.99,"high":133.01,"low":121.67,"close":124.32,"volume":1500846,"count":6884,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGU"},"trade":{"ms_of_day":55501038,"sequence":41915266,"size":1,"condition":115,"price":124.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"quote":{"ms_of_day":55500705,"bid_size":111,"bid_exchange":29,"bid":427.16,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":427.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"ohlc":{"ms_of_day":55501039,"open":490.01,"high":495.27,"low":409.5,"close":427.39,"volume":3072658,"count":84954,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"trade":{"ms_of_day":55501039,"sequence":41915267,"size":1,"condition":115,"price":427.3924,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXM"},"quote":{"ms_of_day":55500126,"bid_size":417,"bid_exchange":29,"bid":8.82,"bid_condition":0,"ask_size":991,"ask_exchange":29,"ask":8.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXM"},"ohlc":{"ms_of_day":55501039,"open":8.02,"high":9.649,"low":7.76,"close":8.818,"volume":5825283,"count":62498,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXM"},"trade":{"ms_of_day":55501039,"sequence":41915268,"size":100,"condition":4,"price":8.8187,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXM"},"quote":{"ms_of_day":55500126,"bid_size":417,"bid_exchange":29,"bid":8.82,"bid_condition":0,"ask_size":991,"ask_exchange":29,"ask":8.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXM"},"ohlc":{"ms_of_day":55501039,"open":8.02,"high":9.649,"low":7.76,"close":8.818,"volume":5825383,"count":62499,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXM"},"trade":{"ms_of_day":55501039,"sequence":41915272,"size":100,"condition":4,"price":8.8187,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55501039,"bid_size":401,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55501039,"open":41.93,"high":43.389,"low":35.03,"close":35.509,"volume":203314307,"count":1038924,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55501039,"sequence":41915269,"size":1,"condition":115,"price":35.5098,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTX"},"quote":{"ms_of_day":55500865,"bid_size":2150,"bid_exchange":29,"bid":33.99,"bid_condition":0,"ask_size":523,"ask_exchange":29,"ask":34.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTX"},"ohlc":{"ms_of_day":55501042,"open":19.88,"high":35.2,"low":17.99,"close":34.01,"volume":49537681,"count":215654,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTX"},"trade":{"ms_of_day":55501042,"sequence":41915276,"size":38,"condition":115,"price":34.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55501039,"bid_size":401,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55501039,"open":41.93,"high":43.389,"low":35.03,"close":35.51,"volume":203314308,"count":1038925,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55501039,"sequence":41915270,"size":1,"condition":115,"price":35.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"quote":{"ms_of_day":55500705,"bid_size":111,"bid_exchange":29,"bid":427.16,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":427.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"ohlc":{"ms_of_day":55501039,"open":490.01,"high":495.27,"low":409.5,"close":427.39,"volume":3072659,"count":84955,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"trade":{"ms_of_day":55501039,"sequence":41915271,"size":1,"condition":115,"price":427.3924,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55496965,"bid_size":270,"bid_exchange":29,"bid":20.36,"bid_condition":0,"ask_size":1201,"ask_exchange":29,"ask":20.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501045,"open":21.03,"high":21.23,"low":17.65,"close":20.36,"volume":2052981,"count":29536,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501045,"sequence":41915277,"size":238,"condition":0,"price":20.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTEX"},"quote":{"ms_of_day":55501033,"bid_size":667,"bid_exchange":29,"bid":26.54,"bid_condition":0,"ask_size":581,"ask_exchange":29,"ask":26.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTEX"},"ohlc":{"ms_of_day":55501047,"open":25.7,"high":27.56,"low":25.54,"close":26.54,"volume":5668079,"count":57414,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTEX"},"trade":{"ms_of_day":55501047,"sequence":41915282,"size":100,"condition":0,"price":26.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"quote":{"ms_of_day":55471689,"bid_size":50,"bid_exchange":29,"bid":38.89,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":38.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"ohlc":{"ms_of_day":55501040,"open":38.09,"high":44.99,"low":35.72,"close":38.91,"volume":2394015,"count":47570,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"trade":{"ms_of_day":55501040,"sequence":41915274,"size":41,"condition":115,"price":38.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"quote":{"ms_of_day":55500772,"bid_size":1900,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":1404,"ask_exchange":29,"ask":34.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"ohlc":{"ms_of_day":55501045,"open":33.02,"high":35.44,"low":31.32,"close":34.14,"volume":10304538,"count":32777,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"trade":{"ms_of_day":55501045,"sequence":41915278,"size":19,"condition":115,"price":34.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55500775,"bid_size":7,"bid_exchange":29,"bid":68.56,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":68.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55501042,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33209252,"count":402694,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55501042,"sequence":41915275,"size":100,"condition":0,"price":68.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITM"},"quote":{"ms_of_day":55500916,"bid_size":2040,"bid_exchange":29,"bid":11.63,"bid_condition":0,"ask_size":646,"ask_exchange":29,"ask":11.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITM"},"ohlc":{"ms_of_day":55501039,"open":11.93,"high":12.12,"low":11.37,"close":11.63,"volume":10386360,"count":60316,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITM"},"trade":{"ms_of_day":55501039,"sequence":41915273,"size":25,"condition":115,"price":11.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"quote":{"ms_of_day":55500118,"bid_size":14819,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":5375,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"ohlc":{"ms_of_day":55501046,"open":10.02,"high":10.48,"low":8.97,"close":9.12,"volume":47394146,"count":176745,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"trade":{"ms_of_day":55501046,"sequence":41915279,"size":188,"condition":0,"price":9.125,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"quote":{"ms_of_day":55500118,"bid_size":14819,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":5375,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"ohlc":{"ms_of_day":55501046,"open":10.02,"high":10.48,"low":8.97,"close":9.12,"volume":47394246,"count":176746,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"trade":{"ms_of_day":55501046,"sequence":41915280,"size":100,"condition":0,"price":9.125,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"quote":{"ms_of_day":55500118,"bid_size":14819,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":5375,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"ohlc":{"ms_of_day":55501046,"open":10.02,"high":10.48,"low":8.97,"close":9.12,"volume":47394346,"count":176747,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"trade":{"ms_of_day":55501046,"sequence":41915281,"size":100,"condition":0,"price":9.125,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"quote":{"ms_of_day":55471689,"bid_size":50,"bid_exchange":29,"bid":38.89,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":38.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"ohlc":{"ms_of_day":55501047,"open":38.09,"high":44.99,"low":35.72,"close":38.91,"volume":2394053,"count":47571,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"trade":{"ms_of_day":55501047,"sequence":41915283,"size":38,"condition":115,"price":38.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55501054,"bid_size":927,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55501054,"open":21.98,"high":24.07,"low":21.9,"close":23.58,"volume":17269730,"count":128056,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55501054,"sequence":41915294,"size":530,"condition":0,"price":23.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRTC"},"quote":{"ms_of_day":55414969,"bid_size":19,"bid_exchange":29,"bid":105.67,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":105.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRTC"},"ohlc":{"ms_of_day":55501055,"open":108.99,"high":111.76,"low":95.3,"close":105.74,"volume":2298885,"count":45976,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRTC"},"trade":{"ms_of_day":55501055,"sequence":41915295,"size":1,"condition":115,"price":105.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUMN"},"quote":{"ms_of_day":55491205,"bid_size":6719,"bid_exchange":29,"bid":4.14,"bid_condition":0,"ask_size":13443,"ask_exchange":29,"ask":4.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUMN"},"ohlc":{"ms_of_day":55501056,"open":4.74,"high":5.14,"low":4.02,"close":4.14,"volume":45070247,"count":159956,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUMN"},"trade":{"ms_of_day":55501056,"sequence":41915300,"size":169,"condition":0,"price":4.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55501055,"bid_size":1377,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":1608,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55501055,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17269732,"count":128057,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55501055,"sequence":41915296,"size":2,"condition":115,"price":23.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55501056,"bid_size":1140,"bid_exchange":29,"bid":23.59,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55501056,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17269737,"count":128058,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55501056,"sequence":41915297,"size":5,"condition":115,"price":23.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55500710,"bid_size":70,"bid_exchange":29,"bid":278.94,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":279.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501056,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581418058,"count":6833934,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501056,"sequence":41915298,"size":100,"condition":0,"price":278.9901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55500710,"bid_size":70,"bid_exchange":29,"bid":278.94,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":279.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501056,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581418258,"count":6833935,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501056,"sequence":41915299,"size":200,"condition":0,"price":278.9901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"quote":{"ms_of_day":55500523,"bid_size":30,"bid_exchange":29,"bid":143.16,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":143.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"ohlc":{"ms_of_day":55501048,"open":131.52,"high":148.76,"low":129.31,"close":143.18,"volume":4925125,"count":86156,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"trade":{"ms_of_day":55501048,"sequence":41915284,"size":6,"condition":115,"price":143.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55501059,"bid_size":3086,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":3937,"ask_exchange":29,"ask":14.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55501059,"open":13.76,"high":15.76,"low":13.76,"close":14.71,"volume":27786329,"count":132889,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55501059,"sequence":41915303,"size":100,"condition":95,"price":14.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55501059,"bid_size":3086,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":3937,"ask_exchange":29,"ask":14.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55501059,"open":13.76,"high":15.76,"low":13.76,"close":14.71,"volume":27786429,"count":132890,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55501059,"sequence":41915304,"size":100,"condition":95,"price":14.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55501059,"bid_size":3086,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":3937,"ask_exchange":29,"ask":14.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55501059,"open":13.76,"high":15.76,"low":13.76,"close":14.71,"volume":27786529,"count":132891,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55501059,"sequence":41915305,"size":100,"condition":95,"price":14.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55501059,"bid_size":3086,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":3937,"ask_exchange":29,"ask":14.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55501059,"open":13.76,"high":15.76,"low":13.76,"close":14.71,"volume":27786629,"count":132892,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55501059,"sequence":41915306,"size":100,"condition":95,"price":14.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"quote":{"ms_of_day":55500346,"bid_size":314,"bid_exchange":29,"bid":105.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":105.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"ohlc":{"ms_of_day":55501052,"open":113.4,"high":115.24,"low":100.1,"close":105.37,"volume":20256455,"count":243188,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"trade":{"ms_of_day":55501052,"sequence":41915286,"size":1,"condition":115,"price":105.377,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55501059,"bid_size":3086,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":3937,"ask_exchange":29,"ask":14.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55501059,"open":13.76,"high":15.76,"low":13.76,"close":14.71,"volume":27786757,"count":132893,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55501059,"sequence":41915307,"size":128,"condition":95,"price":14.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55501059,"bid_size":3086,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":7279,"ask_exchange":29,"ask":14.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55501059,"open":13.76,"high":15.76,"low":13.76,"close":14.71,"volume":27786929,"count":132894,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55501059,"sequence":41915308,"size":172,"condition":95,"price":14.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55501059,"bid_size":3086,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":7279,"ask_exchange":29,"ask":14.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55501059,"open":13.76,"high":15.76,"low":13.76,"close":14.71,"volume":27786950,"count":132895,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55501059,"sequence":41915309,"size":21,"condition":115,"price":14.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55501059,"bid_size":3086,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":7279,"ask_exchange":29,"ask":14.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55501059,"open":13.76,"high":15.76,"low":13.76,"close":14.71,"volume":27787050,"count":132896,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55501059,"sequence":41915310,"size":100,"condition":95,"price":14.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55501059,"bid_size":3086,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":7279,"ask_exchange":29,"ask":14.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55501059,"open":13.76,"high":15.76,"low":13.76,"close":14.71,"volume":27787150,"count":132897,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55501059,"sequence":41915311,"size":100,"condition":95,"price":14.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55501059,"bid_size":3086,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":7279,"ask_exchange":29,"ask":14.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55501059,"open":13.76,"high":15.76,"low":13.76,"close":14.71,"volume":27787250,"count":132898,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55501059,"sequence":41915312,"size":100,"condition":95,"price":14.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55501059,"bid_size":3086,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":7279,"ask_exchange":29,"ask":14.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55501059,"open":13.76,"high":15.76,"low":13.76,"close":14.71,"volume":27787350,"count":132899,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55501059,"sequence":41915313,"size":100,"condition":95,"price":14.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55501059,"bid_size":3086,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":7279,"ask_exchange":29,"ask":14.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55501059,"open":13.76,"high":15.76,"low":13.76,"close":14.71,"volume":27787450,"count":132900,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55501059,"sequence":41915314,"size":100,"condition":95,"price":14.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55501059,"bid_size":3086,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":7279,"ask_exchange":29,"ask":14.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55501059,"open":13.76,"high":15.76,"low":13.76,"close":14.71,"volume":27787478,"count":132901,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55501059,"sequence":41915315,"size":28,"condition":115,"price":14.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55501059,"bid_size":3086,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":7279,"ask_exchange":29,"ask":14.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55501059,"open":13.76,"high":15.76,"low":13.76,"close":14.71,"volume":27787550,"count":132902,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55501059,"sequence":41915316,"size":72,"condition":115,"price":14.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55501059,"bid_size":3086,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":7279,"ask_exchange":29,"ask":14.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55501059,"open":13.76,"high":15.76,"low":13.76,"close":14.71,"volume":27787650,"count":132903,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55501059,"sequence":41915317,"size":100,"condition":95,"price":14.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55501059,"bid_size":3086,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":7279,"ask_exchange":29,"ask":14.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55501059,"open":13.76,"high":15.76,"low":13.76,"close":14.71,"volume":27787750,"count":132904,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55501059,"sequence":41915318,"size":100,"condition":95,"price":14.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55501060,"bid_size":1085,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":2720,"ask_exchange":29,"ask":14.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55501061,"open":13.76,"high":15.76,"low":13.76,"close":14.7,"volume":27787850,"count":132905,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55501061,"sequence":41915319,"size":100,"condition":0,"price":14.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55501060,"bid_size":1085,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":2720,"ask_exchange":29,"ask":14.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55501061,"open":13.76,"high":15.76,"low":13.76,"close":14.7,"volume":27787950,"count":132906,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55501061,"sequence":41915320,"size":100,"condition":0,"price":14.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"quote":{"ms_of_day":55499145,"bid_size":413,"bid_exchange":29,"bid":32.9,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"ohlc":{"ms_of_day":55501049,"open":32.41,"high":34.82,"low":31.41,"close":32.911,"volume":8724643,"count":96378,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"trade":{"ms_of_day":55501049,"sequence":41915285,"size":31,"condition":115,"price":32.9119,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWLP"},"quote":{"ms_of_day":55497876,"bid_size":114,"bid_exchange":29,"bid":11.04,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":11.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWLP"},"ohlc":{"ms_of_day":55501053,"open":11.11,"high":11.99,"low":10.69,"close":11.035,"volume":946651,"count":11037,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWLP"},"trade":{"ms_of_day":55501053,"sequence":41915287,"size":100,"condition":4,"price":11.0353,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55501054,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18117986,"count":130535,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55501054,"sequence":41915288,"size":14,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55501054,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18117992,"count":130536,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55501054,"sequence":41915289,"size":6,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55501054,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18118006,"count":130537,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55501054,"sequence":41915290,"size":14,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55501054,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18118021,"count":130538,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55501054,"sequence":41915291,"size":15,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55501054,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18118041,"count":130539,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55501054,"sequence":41915292,"size":20,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55501054,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18118047,"count":130540,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55501054,"sequence":41915293,"size":6,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55500710,"bid_size":70,"bid_exchange":29,"bid":278.94,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":279.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501057,"open":275.25,"high":391.03,"low":168.5,"close":278.95,"volume":581418259,"count":6833936,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501057,"sequence":41915301,"size":1,"condition":115,"price":278.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55501062,"bid_size":1139,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":3020,"ask_exchange":29,"ask":14.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55501062,"open":13.76,"high":15.76,"low":13.76,"close":14.7,"volume":27788050,"count":132907,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55501062,"sequence":41915322,"size":100,"condition":0,"price":14.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55501051,"bid_size":78,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":202.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55501058,"open":201.99,"high":228.656,"low":186.584,"close":202.669,"volume":129842234,"count":1577415,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55501058,"sequence":41915302,"size":57,"condition":115,"price":202.669,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55501062,"bid_size":1139,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":3020,"ask_exchange":29,"ask":14.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55501062,"open":13.76,"high":15.76,"low":13.76,"close":14.7,"volume":27788150,"count":132908,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55501062,"sequence":41915323,"size":100,"condition":0,"price":14.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"quote":{"ms_of_day":55499715,"bid_size":552,"bid_exchange":29,"bid":31.63,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":31.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"ohlc":{"ms_of_day":55501061,"open":26.29,"high":32.95,"low":25.04,"close":31.63,"volume":14558379,"count":147792,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"trade":{"ms_of_day":55501061,"sequence":41915321,"size":8,"condition":115,"price":31.6338,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55501062,"bid_size":1139,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":3020,"ask_exchange":29,"ask":14.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55501062,"open":13.76,"high":15.76,"low":13.76,"close":14.7,"volume":27788350,"count":132909,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55501062,"sequence":41915324,"size":200,"condition":0,"price":14.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55501062,"bid_size":1139,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":2748,"ask_exchange":29,"ask":14.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55501063,"open":13.76,"high":15.76,"low":13.76,"close":14.7,"volume":27788450,"count":132910,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55501063,"sequence":41915326,"size":100,"condition":0,"price":14.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBLA"},"quote":{"ms_of_day":55500206,"bid_size":13158,"bid_exchange":29,"bid":3.06,"bid_condition":0,"ask_size":11778,"ask_exchange":29,"ask":3.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBLA"},"ohlc":{"ms_of_day":55501063,"open":2.92,"high":3.11,"low":2.7,"close":3.06,"volume":21327980,"count":55479,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBLA"},"trade":{"ms_of_day":55501063,"sequence":41915327,"size":17,"condition":115,"price":3.0611,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYO"},"quote":{"ms_of_day":55442436,"bid_size":52,"bid_exchange":29,"bid":4.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":5.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYO"},"ohlc":{"ms_of_day":55501068,"open":5.32,"high":5.39,"low":4.5,"close":4.99,"volume":474660,"count":5317,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYO"},"trade":{"ms_of_day":55501068,"sequence":41915335,"size":100,"condition":0,"price":4.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HR"},"quote":{"ms_of_day":55496200,"bid_size":306,"bid_exchange":29,"bid":16.75,"bid_condition":0,"ask_size":818,"ask_exchange":29,"ask":16.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HR"},"ohlc":{"ms_of_day":55501064,"open":15.91,"high":17.99,"low":15.91,"close":16.75,"volume":4335392,"count":48590,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HR"},"trade":{"ms_of_day":55501064,"sequence":41915331,"size":2,"condition":115,"price":16.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55500997,"bid_size":490,"bid_exchange":29,"bid":146.2,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":146.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55501063,"open":137.84,"high":147.86,"low":133.83,"close":146.21,"volume":22228894,"count":160258,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55501063,"sequence":41915325,"size":2,"condition":96,"price":146.2194,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"quote":{"ms_of_day":55500332,"bid_size":572,"bid_exchange":29,"bid":28.83,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":28.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"ohlc":{"ms_of_day":55501066,"open":28.97,"high":30.386,"low":27.78,"close":28.811,"volume":32009430,"count":131658,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"trade":{"ms_of_day":55501066,"sequence":41915332,"size":90,"condition":96,"price":28.8116,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"quote":{"ms_of_day":55494830,"bid_size":2,"bid_exchange":29,"bid":161.11,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":161.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"ohlc":{"ms_of_day":55501063,"open":189.9,"high":189.9,"low":159.67,"close":161.225,"volume":1075624,"count":37925,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"trade":{"ms_of_day":55501063,"sequence":41915328,"size":1,"condition":115,"price":161.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGI"},"quote":{"ms_of_day":55498561,"bid_size":150,"bid_exchange":29,"bid":92.12,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":92.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGI"},"ohlc":{"ms_of_day":55501068,"open":85.96,"high":92.31,"low":82.82,"close":92.155,"volume":3107848,"count":56856,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGI"},"trade":{"ms_of_day":55501068,"sequence":41915334,"size":7,"condition":96,"price":92.1557,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55500788,"bid_size":2,"bid_exchange":29,"bid":46.39,"bid_condition":0,"ask_size":264,"ask_exchange":29,"ask":46.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55501064,"open":55.8,"high":57.1,"low":44.23,"close":46.4,"volume":46653665,"count":469049,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55501064,"sequence":41915329,"size":1,"condition":115,"price":46.4071,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"quote":{"ms_of_day":55499867,"bid_size":184,"bid_exchange":29,"bid":66.52,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":66.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"ohlc":{"ms_of_day":55501068,"open":63.5,"high":69.89,"low":58.93,"close":66.53,"volume":13807794,"count":166947,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"trade":{"ms_of_day":55501068,"sequence":41915333,"size":45,"condition":115,"price":66.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCA"},"quote":{"ms_of_day":55471716,"bid_size":17,"bid_exchange":29,"bid":342.37,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":342.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCA"},"ohlc":{"ms_of_day":55501064,"open":313.27,"high":343.71,"low":290.0,"close":342.5,"volume":2044879,"count":65104,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCA"},"trade":{"ms_of_day":55501064,"sequence":41915330,"size":20,"condition":115,"price":342.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"quote":{"ms_of_day":55481444,"bid_size":100,"bid_exchange":29,"bid":41.26,"bid_condition":0,"ask_size":258,"ask_exchange":29,"ask":41.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"ohlc":{"ms_of_day":55501071,"open":40.89,"high":44.28,"low":38.88,"close":41.26,"volume":8854101,"count":157771,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"trade":{"ms_of_day":55501071,"sequence":41915340,"size":1,"condition":115,"price":41.269,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55501016,"bid_size":25,"bid_exchange":29,"bid":286.84,"bid_condition":0,"ask_size":186,"ask_exchange":29,"ask":287.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55501072,"open":254.89,"high":327.92,"low":230.0,"close":287.16,"volume":40340995,"count":533430,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55501072,"sequence":41915341,"size":10,"condition":115,"price":287.169,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"quote":{"ms_of_day":55500693,"bid_size":104,"bid_exchange":29,"bid":26.99,"bid_condition":0,"ask_size":358,"ask_exchange":29,"ask":27.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"ohlc":{"ms_of_day":55501075,"open":24.59,"high":27.39,"low":24.15,"close":27.01,"volume":2476807,"count":37917,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"trade":{"ms_of_day":55501075,"sequence":41915343,"size":1,"condition":115,"price":27.0152,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"quote":{"ms_of_day":55500347,"bid_size":257,"bid_exchange":29,"bid":50.88,"bid_condition":0,"ask_size":258,"ask_exchange":29,"ask":50.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"ohlc":{"ms_of_day":55501078,"open":64.0,"high":64.46,"low":49.58,"close":50.86,"volume":8613714,"count":92482,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"trade":{"ms_of_day":55501078,"sequence":41915348,"size":2,"condition":96,"price":50.8631,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"quote":{"ms_of_day":55475694,"bid_size":21,"bid_exchange":29,"bid":630.91,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":631.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"ohlc":{"ms_of_day":55501076,"open":633.99,"high":663.76,"low":598.37,"close":631.45,"volume":1167393,"count":47148,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"trade":{"ms_of_day":55501076,"sequence":41915344,"size":1,"condition":115,"price":631.4525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55501039,"bid_size":100,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":994,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55501078,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304617374,"count":2742054,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55501078,"sequence":41915349,"size":100,"condition":0,"price":163.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55501039,"bid_size":100,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":994,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55501078,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304617474,"count":2742055,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55501078,"sequence":41915350,"size":100,"condition":0,"price":163.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55501039,"bid_size":100,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":994,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55501078,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304617874,"count":2742056,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55501078,"sequence":41915352,"size":400,"condition":0,"price":163.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"quote":{"ms_of_day":55500868,"bid_size":41,"bid_exchange":29,"bid":107.21,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":107.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"ohlc":{"ms_of_day":55501070,"open":113.81,"high":124.24,"low":101.76,"close":107.17,"volume":26880072,"count":372772,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"trade":{"ms_of_day":55501070,"sequence":41915339,"size":3,"condition":96,"price":107.1703,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RILY"},"quote":{"ms_of_day":55490125,"bid_size":940,"bid_exchange":29,"bid":4.15,"bid_condition":0,"ask_size":255,"ask_exchange":29,"ask":4.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RILY"},"ohlc":{"ms_of_day":55501077,"open":4.45,"high":4.7,"low":3.96,"close":4.15,"volume":4167052,"count":28952,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RILY"},"trade":{"ms_of_day":55501077,"sequence":41915346,"size":100,"condition":0,"price":4.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFRD"},"quote":{"ms_of_day":55500012,"bid_size":301,"bid_exchange":29,"bid":54.9,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":54.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFRD"},"ohlc":{"ms_of_day":55501082,"open":54.07,"high":56.59,"low":51.01,"close":54.83,"volume":12536962,"count":96387,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFRD"},"trade":{"ms_of_day":55501082,"sequence":41915362,"size":100,"condition":4,"price":54.8314,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYO"},"quote":{"ms_of_day":55442436,"bid_size":52,"bid_exchange":29,"bid":4.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":5.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYO"},"ohlc":{"ms_of_day":55501068,"open":5.32,"high":5.39,"low":4.5,"close":4.99,"volume":474760,"count":5318,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYO"},"trade":{"ms_of_day":55501068,"sequence":41915336,"size":100,"condition":0,"price":4.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYO"},"quote":{"ms_of_day":55442436,"bid_size":52,"bid_exchange":29,"bid":4.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":5.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYO"},"ohlc":{"ms_of_day":55501068,"open":5.32,"high":5.39,"low":4.5,"close":4.99,"volume":475048,"count":5319,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYO"},"trade":{"ms_of_day":55501068,"sequence":41915337,"size":288,"condition":0,"price":4.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVTR"},"quote":{"ms_of_day":55500913,"bid_size":417,"bid_exchange":29,"bid":16.22,"bid_condition":0,"ask_size":1414,"ask_exchange":29,"ask":16.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVTR"},"ohlc":{"ms_of_day":55501069,"open":15.11,"high":18.02,"low":15.11,"close":16.22,"volume":33580088,"count":181426,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVTR"},"trade":{"ms_of_day":55501069,"sequence":41915338,"size":100,"condition":4,"price":16.229,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"quote":{"ms_of_day":55500348,"bid_size":27,"bid_exchange":29,"bid":188.35,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":188.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"ohlc":{"ms_of_day":55501075,"open":185.01,"high":190.72,"low":182.41,"close":188.44,"volume":2513317,"count":21919,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"trade":{"ms_of_day":55501075,"sequence":41915342,"size":10,"condition":115,"price":188.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"quote":{"ms_of_day":55501039,"bid_size":540,"bid_exchange":29,"bid":132.01,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":132.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"ohlc":{"ms_of_day":55501076,"open":123.8,"high":135.46,"low":118.34,"close":132.02,"volume":8427031,"count":111885,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"trade":{"ms_of_day":55501076,"sequence":41915345,"size":1,"condition":115,"price":132.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRI"},"quote":{"ms_of_day":55489595,"bid_size":399,"bid_exchange":29,"bid":20.72,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRI"},"ohlc":{"ms_of_day":55501077,"open":23.0,"high":23.23,"low":18.52,"close":20.73,"volume":14357101,"count":158228,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRI"},"trade":{"ms_of_day":55501077,"sequence":41915347,"size":2,"condition":115,"price":20.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDS"},"quote":{"ms_of_day":55500791,"bid_size":3,"bid_exchange":29,"bid":368.95,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":369.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDS"},"ohlc":{"ms_of_day":55501078,"open":372.73,"high":378.7,"low":351.82,"close":369.12,"volume":466721,"count":21160,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDS"},"trade":{"ms_of_day":55501078,"sequence":41915351,"size":1,"condition":115,"price":369.1208,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55501084,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18118247,"count":130541,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55501084,"sequence":41915369,"size":200,"condition":0,"price":11.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55500711,"bid_size":200,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55501082,"open":396.67,"high":422.54,"low":362.97,"close":392.15,"volume":111082876,"count":1560167,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55501082,"sequence":41915363,"size":2,"condition":115,"price":392.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55501084,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18118267,"count":130542,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55501084,"sequence":41915370,"size":20,"condition":96,"price":11.5461,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QFIN"},"quote":{"ms_of_day":55500944,"bid_size":208,"bid_exchange":29,"bid":48.33,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":48.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QFIN"},"ohlc":{"ms_of_day":55501086,"open":39.02,"high":48.94,"low":38.3,"close":48.33,"volume":16173409,"count":126496,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QFIN"},"trade":{"ms_of_day":55501086,"sequence":41915372,"size":10,"condition":115,"price":48.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIW"},"quote":{"ms_of_day":55492866,"bid_size":148,"bid_exchange":29,"bid":29.18,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":29.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIW"},"ohlc":{"ms_of_day":55501088,"open":29.36,"high":30.99,"low":27.63,"close":29.19,"volume":2543420,"count":45524,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIW"},"trade":{"ms_of_day":55501088,"sequence":41915374,"size":3,"condition":115,"price":29.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"quote":{"ms_of_day":55478221,"bid_size":47,"bid_exchange":29,"bid":17.27,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":17.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"ohlc":{"ms_of_day":55501086,"open":18.0,"high":19.6,"low":15.0,"close":17.285,"volume":1202085,"count":25781,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"trade":{"ms_of_day":55501086,"sequence":41915371,"size":4,"condition":115,"price":17.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"quote":{"ms_of_day":55500494,"bid_size":1,"bid_exchange":29,"bid":140.53,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":140.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"ohlc":{"ms_of_day":55501091,"open":140.65,"high":148.53,"low":135.12,"close":140.58,"volume":6036862,"count":124774,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"trade":{"ms_of_day":55501091,"sequence":41915379,"size":22,"condition":115,"price":140.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKNG"},"quote":{"ms_of_day":55435421,"bid_size":1,"bid_exchange":29,"bid":4779.54,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":4786.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKNG"},"ohlc":{"ms_of_day":55501081,"open":4865.0,"high":4915.0,"low":4245.0,"close":4784.25,"volume":1684105,"count":121232,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKNG"},"trade":{"ms_of_day":55501081,"sequence":41915357,"size":3,"condition":115,"price":4784.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55501080,"bid_size":78,"bid_exchange":29,"bid":74.47,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":74.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55501080,"open":73.0,"high":78.61,"low":56.0,"close":74.47,"volume":8109716,"count":99421,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55501080,"sequence":41915353,"size":22,"condition":115,"price":74.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55500711,"bid_size":200,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55501090,"open":396.67,"high":422.54,"low":362.97,"close":392.12,"volume":111082877,"count":1560168,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55501090,"sequence":41915377,"size":1,"condition":96,"price":392.1207,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLC"},"quote":{"ms_of_day":55500794,"bid_size":100,"bid_exchange":29,"bid":99.14,"bid_condition":0,"ask_size":1370,"ask_exchange":29,"ask":99.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLC"},"ohlc":{"ms_of_day":55501081,"open":95.9,"high":100.33,"low":94.84,"close":99.14,"volume":10168793,"count":77757,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLC"},"trade":{"ms_of_day":55501081,"sequence":41915360,"size":1,"condition":115,"price":99.145,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55501080,"bid_size":25,"bid_exchange":29,"bid":74.41,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":74.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55501080,"open":73.0,"high":78.61,"low":56.0,"close":74.47,"volume":8109794,"count":99422,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55501080,"sequence":41915354,"size":78,"condition":115,"price":74.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55501080,"bid_size":25,"bid_exchange":29,"bid":74.41,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":74.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55501080,"open":73.0,"high":78.61,"low":56.0,"close":74.46,"volume":8109845,"count":99423,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55501080,"sequence":41915355,"size":51,"condition":115,"price":74.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"quote":{"ms_of_day":55500645,"bid_size":2091,"bid_exchange":29,"bid":9.09,"bid_condition":0,"ask_size":698,"ask_exchange":29,"ask":9.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"ohlc":{"ms_of_day":55501081,"open":10.12,"high":10.5,"low":8.9,"close":9.08,"volume":42762869,"count":156201,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"trade":{"ms_of_day":55501081,"sequence":41915361,"size":6,"condition":96,"price":9.0887,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55501080,"bid_size":35,"bid_exchange":29,"bid":74.39,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":74.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55501080,"open":73.0,"high":78.61,"low":56.0,"close":74.45,"volume":8109857,"count":99424,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55501080,"sequence":41915356,"size":12,"condition":115,"price":74.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLB"},"quote":{"ms_of_day":55501039,"bid_size":1000,"bid_exchange":29,"bid":86.8,"bid_condition":0,"ask_size":2310,"ask_exchange":29,"ask":86.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLB"},"ohlc":{"ms_of_day":55501082,"open":86.99,"high":88.34,"low":84.34,"close":86.81,"volume":12054675,"count":98842,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLB"},"trade":{"ms_of_day":55501082,"sequence":41915364,"size":100,"condition":0,"price":86.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLB"},"quote":{"ms_of_day":55488194,"bid_size":61,"bid_exchange":29,"bid":81.73,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":81.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLB"},"ohlc":{"ms_of_day":55501081,"open":82.79,"high":85.25,"low":78.21,"close":81.75,"volume":2477491,"count":63331,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLB"},"trade":{"ms_of_day":55501081,"sequence":41915358,"size":1,"condition":115,"price":81.7511,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPAY"},"quote":{"ms_of_day":55500347,"bid_size":27,"bid_exchange":29,"bid":356.32,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":356.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPAY"},"ohlc":{"ms_of_day":55501082,"open":351.27,"high":359.5,"low":334.48,"close":356.5,"volume":1028849,"count":42519,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPAY"},"trade":{"ms_of_day":55501082,"sequence":41915365,"size":41,"condition":115,"price":356.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"quote":{"ms_of_day":55500530,"bid_size":5548,"bid_exchange":29,"bid":80.89,"bid_condition":0,"ask_size":2951,"ask_exchange":29,"ask":80.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"ohlc":{"ms_of_day":55501081,"open":82.29,"high":83.54,"low":78.92,"close":80.89,"volume":31015023,"count":203236,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"trade":{"ms_of_day":55501081,"sequence":41915359,"size":1,"condition":115,"price":80.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55501039,"bid_size":100,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":994,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55501083,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304618074,"count":2742057,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55501083,"sequence":41915367,"size":200,"condition":0,"price":163.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"quote":{"ms_of_day":55500014,"bid_size":1046,"bid_exchange":29,"bid":39.63,"bid_condition":0,"ask_size":1120,"ask_exchange":29,"ask":39.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"ohlc":{"ms_of_day":55501082,"open":39.93,"high":43.65,"low":37.75,"close":39.64,"volume":19947560,"count":194357,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"trade":{"ms_of_day":55501082,"sequence":41915366,"size":100,"condition":0,"price":39.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLB"},"quote":{"ms_of_day":55488194,"bid_size":61,"bid_exchange":29,"bid":81.73,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":81.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLB"},"ohlc":{"ms_of_day":55501083,"open":82.79,"high":85.25,"low":78.21,"close":81.76,"volume":2477492,"count":63332,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLB"},"trade":{"ms_of_day":55501083,"sequence":41915368,"size":1,"condition":115,"price":81.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"quote":{"ms_of_day":55500346,"bid_size":1066,"bid_exchange":29,"bid":21.34,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":21.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"ohlc":{"ms_of_day":55501088,"open":22.59,"high":25.77,"low":21.13,"close":21.34,"volume":23007594,"count":184605,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"trade":{"ms_of_day":55501088,"sequence":41915375,"size":100,"condition":0,"price":21.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55501039,"bid_size":100,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":994,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55501089,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304619274,"count":2742058,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55501089,"sequence":41915376,"size":1200,"condition":0,"price":163.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDTY"},"quote":{"ms_of_day":55500053,"bid_size":2000,"bid_exchange":29,"bid":45.3,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":45.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDTY"},"ohlc":{"ms_of_day":55501080,"open":45.42,"high":46.52,"low":43.75,"close":45.43,"volume":28425,"count":1012,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDTY"},"trade":{"ms_of_day":55501080,"sequence":41915373,"size":1,"condition":115,"price":45.43,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55501016,"bid_size":25,"bid_exchange":29,"bid":286.84,"bid_condition":0,"ask_size":186,"ask_exchange":29,"ask":287.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55501092,"open":254.89,"high":327.92,"low":230.0,"close":287.0,"volume":40341095,"count":533431,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55501092,"sequence":41915383,"size":100,"condition":0,"price":287.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"quote":{"ms_of_day":55500420,"bid_size":13301,"bid_exchange":29,"bid":8.87,"bid_condition":0,"ask_size":14182,"ask_exchange":29,"ask":8.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"ohlc":{"ms_of_day":55501094,"open":9.02,"high":9.7,"low":8.75,"close":8.84,"volume":137906279,"count":126974,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"trade":{"ms_of_day":55501094,"sequence":41915386,"size":1,"condition":96,"price":8.8462,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"quote":{"ms_of_day":55500420,"bid_size":13301,"bid_exchange":29,"bid":8.87,"bid_condition":0,"ask_size":14182,"ask_exchange":29,"ask":8.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"ohlc":{"ms_of_day":55501094,"open":9.02,"high":9.7,"low":8.75,"close":8.84,"volume":137906331,"count":126975,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"trade":{"ms_of_day":55501094,"sequence":41915387,"size":52,"condition":96,"price":8.8462,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"quote":{"ms_of_day":55500101,"bid_size":135,"bid_exchange":29,"bid":14.68,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":14.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"ohlc":{"ms_of_day":55501097,"open":15.33,"high":16.71,"low":11.0,"close":14.68,"volume":1995467,"count":30509,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"trade":{"ms_of_day":55501097,"sequence":41915390,"size":20,"condition":115,"price":14.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"quote":{"ms_of_day":55500101,"bid_size":135,"bid_exchange":29,"bid":14.68,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":14.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"ohlc":{"ms_of_day":55501097,"open":15.33,"high":16.71,"low":11.0,"close":14.68,"volume":1995487,"count":30510,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"trade":{"ms_of_day":55501097,"sequence":41915391,"size":20,"condition":115,"price":14.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"quote":{"ms_of_day":55500101,"bid_size":135,"bid_exchange":29,"bid":14.68,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":14.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"ohlc":{"ms_of_day":55501097,"open":15.33,"high":16.71,"low":11.0,"close":14.68,"volume":1995507,"count":30511,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"trade":{"ms_of_day":55501097,"sequence":41915392,"size":20,"condition":115,"price":14.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"quote":{"ms_of_day":55500101,"bid_size":135,"bid_exchange":29,"bid":14.68,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":14.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"ohlc":{"ms_of_day":55501097,"open":15.33,"high":16.71,"low":11.0,"close":14.68,"volume":1995513,"count":30512,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"trade":{"ms_of_day":55501097,"sequence":41915393,"size":6,"condition":115,"price":14.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OZK"},"quote":{"ms_of_day":55500029,"bid_size":311,"bid_exchange":29,"bid":45.26,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":45.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OZK"},"ohlc":{"ms_of_day":55501097,"open":46.13,"high":46.85,"low":43.35,"close":45.27,"volume":6116756,"count":42914,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OZK"},"trade":{"ms_of_day":55501097,"sequence":41915394,"size":1,"condition":115,"price":45.2713,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"quote":{"ms_of_day":55500346,"bid_size":10,"bid_exchange":29,"bid":147.92,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":148.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"ohlc":{"ms_of_day":55501099,"open":136.8,"high":182.062,"low":133.0,"close":147.99,"volume":5462754,"count":117875,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"trade":{"ms_of_day":55501099,"sequence":41915396,"size":8,"condition":115,"price":147.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNQ"},"quote":{"ms_of_day":55500713,"bid_size":520,"bid_exchange":29,"bid":90.23,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":90.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNQ"},"ohlc":{"ms_of_day":55501091,"open":93.4,"high":94.46,"low":89.16,"close":90.24,"volume":5770819,"count":64453,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNQ"},"trade":{"ms_of_day":55501091,"sequence":41915378,"size":6,"condition":115,"price":90.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENTA"},"quote":{"ms_of_day":55496337,"bid_size":37,"bid_exchange":29,"bid":31.94,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":32.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENTA"},"ohlc":{"ms_of_day":55501092,"open":32.85,"high":32.85,"low":30.15,"close":31.97,"volume":3299904,"count":30631,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENTA"},"trade":{"ms_of_day":55501092,"sequence":41915380,"size":1,"condition":115,"price":31.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"quote":{"ms_of_day":55500348,"bid_size":6316,"bid_exchange":29,"bid":6.11,"bid_condition":0,"ask_size":7008,"ask_exchange":29,"ask":6.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"ohlc":{"ms_of_day":55501092,"open":6.78,"high":6.94,"low":6.0,"close":6.11,"volume":71847532,"count":207577,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"trade":{"ms_of_day":55501092,"sequence":41915384,"size":23,"condition":115,"price":6.1179,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"quote":{"ms_of_day":55495583,"bid_size":7329,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":3069,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"ohlc":{"ms_of_day":55501092,"open":12.75,"high":13.8,"low":12.62,"close":13.265,"volume":4385935,"count":29001,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"trade":{"ms_of_day":55501092,"sequence":41915381,"size":100,"condition":0,"price":13.265,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"quote":{"ms_of_day":55495583,"bid_size":7329,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":3069,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"ohlc":{"ms_of_day":55501092,"open":12.75,"high":13.8,"low":12.62,"close":13.265,"volume":4385983,"count":29002,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"trade":{"ms_of_day":55501092,"sequence":41915382,"size":48,"condition":115,"price":13.265,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERAS"},"quote":{"ms_of_day":55486885,"bid_size":5792,"bid_exchange":29,"bid":1.56,"bid_condition":0,"ask_size":3513,"ask_exchange":29,"ask":1.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERAS"},"ohlc":{"ms_of_day":55501093,"open":1.5,"high":1.57,"low":1.41,"close":1.56,"volume":3430138,"count":17471,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERAS"},"trade":{"ms_of_day":55501093,"sequence":41915385,"size":5,"condition":115,"price":1.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNQ"},"quote":{"ms_of_day":55500713,"bid_size":520,"bid_exchange":29,"bid":90.23,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":90.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNQ"},"ohlc":{"ms_of_day":55501094,"open":93.4,"high":94.46,"low":89.16,"close":90.24,"volume":5770825,"count":64454,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNQ"},"trade":{"ms_of_day":55501094,"sequence":41915388,"size":6,"condition":115,"price":90.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"quote":{"ms_of_day":55500516,"bid_size":283,"bid_exchange":29,"bid":269.4,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":269.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"ohlc":{"ms_of_day":55501094,"open":288.99,"high":300.11,"low":256.38,"close":269.53,"volume":2019710,"count":58865,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"trade":{"ms_of_day":55501094,"sequence":41915389,"size":1,"condition":115,"price":269.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55500974,"bid_size":25,"bid_exchange":29,"bid":534.87,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":535.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55501098,"open":510.95,"high":537.4,"low":471.44,"close":535.02,"volume":15599111,"count":442869,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55501098,"sequence":41915395,"size":3,"condition":115,"price":535.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"quote":{"ms_of_day":55500516,"bid_size":283,"bid_exchange":29,"bid":269.4,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":269.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"ohlc":{"ms_of_day":55501099,"open":288.99,"high":300.11,"low":256.38,"close":269.53,"volume":2019711,"count":58866,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"trade":{"ms_of_day":55501099,"sequence":41915397,"size":1,"condition":115,"price":269.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIP"},"quote":{"ms_of_day":55488002,"bid_size":618,"bid_exchange":29,"bid":7.68,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":7.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIP"},"ohlc":{"ms_of_day":55501101,"open":7.55,"high":8.24,"low":7.14,"close":7.67,"volume":620039,"count":9933,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIP"},"trade":{"ms_of_day":55501101,"sequence":41915402,"size":62,"condition":115,"price":7.6752,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55500114,"bid_size":261,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55501103,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4853757,"count":81443,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55501103,"sequence":41915404,"size":2,"condition":115,"price":106.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLY"},"quote":{"ms_of_day":55488651,"bid_size":2014,"bid_exchange":29,"bid":6.76,"bid_condition":0,"ask_size":515,"ask_exchange":29,"ask":6.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLY"},"ohlc":{"ms_of_day":55501103,"open":6.8,"high":7.42,"low":6.315,"close":6.76,"volume":11294497,"count":95050,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLY"},"trade":{"ms_of_day":55501103,"sequence":41915405,"size":21,"condition":115,"price":6.7602,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLUE"},"quote":{"ms_of_day":55486400,"bid_size":115,"bid_exchange":29,"bid":3.77,"bid_condition":0,"ask_size":339,"ask_exchange":29,"ask":3.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLUE"},"ohlc":{"ms_of_day":55501106,"open":3.9989,"high":4.09,"low":3.61,"close":3.775,"volume":1019132,"count":9211,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLUE"},"trade":{"ms_of_day":55501106,"sequence":41915409,"size":10,"condition":115,"price":3.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55500706,"bid_size":571,"bid_exchange":29,"bid":117.54,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":117.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55501107,"open":118.31,"high":121.5,"low":115.88,"close":117.49,"volume":12532636,"count":202648,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55501107,"sequence":41915412,"size":30,"condition":96,"price":117.4946,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55501037,"bid_size":167,"bid_exchange":29,"bid":76.74,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":76.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55501108,"open":73.38,"high":104.0,"low":61.67,"close":76.79,"volume":39252614,"count":439337,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55501108,"sequence":41915414,"size":100,"condition":0,"price":76.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55501037,"bid_size":167,"bid_exchange":29,"bid":76.74,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":76.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55501108,"open":73.38,"high":104.0,"low":61.67,"close":76.8,"volume":39252714,"count":439338,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55501108,"sequence":41915415,"size":100,"condition":0,"price":76.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55501037,"bid_size":167,"bid_exchange":29,"bid":76.74,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":76.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55501108,"open":73.38,"high":104.0,"low":61.67,"close":76.8,"volume":39252814,"count":439339,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55501108,"sequence":41915416,"size":100,"condition":0,"price":76.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55501037,"bid_size":167,"bid_exchange":29,"bid":76.74,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":76.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55501109,"open":73.38,"high":104.0,"low":61.67,"close":76.77,"volume":39252839,"count":439340,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55501109,"sequence":41915425,"size":25,"condition":115,"price":76.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55501037,"bid_size":167,"bid_exchange":29,"bid":76.74,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":76.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55501109,"open":73.38,"high":104.0,"low":61.67,"close":76.8,"volume":39252855,"count":439341,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55501109,"sequence":41915426,"size":16,"condition":115,"price":76.8,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55501109,"bid_size":124,"bid_exchange":29,"bid":76.78,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":76.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55501109,"open":73.38,"high":104.0,"low":61.67,"close":76.81,"volume":39252955,"count":439342,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55501109,"sequence":41915427,"size":100,"condition":95,"price":76.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55501109,"bid_size":124,"bid_exchange":29,"bid":76.78,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":76.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55501109,"open":73.38,"high":104.0,"low":61.67,"close":76.81,"volume":39253055,"count":439343,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55501109,"sequence":41915428,"size":100,"condition":95,"price":76.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55501109,"bid_size":124,"bid_exchange":29,"bid":76.78,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":76.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55501109,"open":73.38,"high":104.0,"low":61.67,"close":76.81,"volume":39253059,"count":439344,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55501109,"sequence":41915429,"size":4,"condition":115,"price":76.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55501109,"bid_size":224,"bid_exchange":29,"bid":76.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":76.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55501109,"open":73.38,"high":104.0,"low":61.67,"close":76.81,"volume":39253155,"count":439345,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55501109,"sequence":41915430,"size":96,"condition":115,"price":76.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55501109,"bid_size":53,"bid_exchange":29,"bid":76.79,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":76.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55501109,"open":73.38,"high":104.0,"low":61.67,"close":76.77,"volume":39253162,"count":439346,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55501109,"sequence":41915431,"size":7,"condition":115,"price":76.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55501110,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":535.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55501111,"open":510.95,"high":537.4,"low":471.44,"close":535.02,"volume":15599114,"count":442870,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55501111,"sequence":41915434,"size":3,"condition":115,"price":535.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55501110,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":535.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55501111,"open":510.95,"high":537.4,"low":471.44,"close":535.02,"volume":15599129,"count":442871,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55501111,"sequence":41915435,"size":15,"condition":115,"price":535.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTKB"},"quote":{"ms_of_day":55500802,"bid_size":2354,"bid_exchange":29,"bid":4.12,"bid_condition":0,"ask_size":3477,"ask_exchange":29,"ask":4.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTKB"},"ohlc":{"ms_of_day":55501111,"open":4.43,"high":4.9,"low":2.6,"close":4.12,"volume":5860864,"count":39901,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTKB"},"trade":{"ms_of_day":55501111,"sequence":41915436,"size":3,"condition":115,"price":4.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTKB"},"quote":{"ms_of_day":55500802,"bid_size":2354,"bid_exchange":29,"bid":4.12,"bid_condition":0,"ask_size":3477,"ask_exchange":29,"ask":4.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTKB"},"ohlc":{"ms_of_day":55501111,"open":4.43,"high":4.9,"low":2.6,"close":4.12,"volume":5860872,"count":39902,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTKB"},"trade":{"ms_of_day":55501111,"sequence":41915437,"size":8,"condition":115,"price":4.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"quote":{"ms_of_day":55500346,"bid_size":10,"bid_exchange":29,"bid":147.92,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":148.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"ohlc":{"ms_of_day":55501100,"open":136.8,"high":182.062,"low":133.0,"close":147.99,"volume":5462755,"count":117876,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"trade":{"ms_of_day":55501100,"sequence":41915399,"size":1,"condition":115,"price":147.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"quote":{"ms_of_day":55500711,"bid_size":625,"bid_exchange":29,"bid":73.45,"bid_condition":0,"ask_size":529,"ask_exchange":29,"ask":73.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"ohlc":{"ms_of_day":55501100,"open":66.29,"high":74.17,"low":65.2,"close":73.45,"volume":26435300,"count":264306,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"trade":{"ms_of_day":55501100,"sequence":41915400,"size":35,"condition":115,"price":73.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"quote":{"ms_of_day":55500773,"bid_size":19,"bid_exchange":29,"bid":160.65,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":160.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"ohlc":{"ms_of_day":55501101,"open":160.22,"high":170.94,"low":147.0,"close":160.71,"volume":4134996,"count":66850,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"trade":{"ms_of_day":55501101,"sequence":41915401,"size":1,"condition":115,"price":160.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"quote":{"ms_of_day":55500347,"bid_size":129,"bid_exchange":29,"bid":57.89,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":57.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"ohlc":{"ms_of_day":55501103,"open":58.45,"high":61.0,"low":55.23,"close":57.92,"volume":5324027,"count":78746,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"trade":{"ms_of_day":55501103,"sequence":41915403,"size":9,"condition":115,"price":57.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"quote":{"ms_of_day":55500773,"bid_size":19,"bid_exchange":29,"bid":160.65,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":160.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"ohlc":{"ms_of_day":55501105,"open":160.22,"high":170.94,"low":147.0,"close":160.71,"volume":4135012,"count":66851,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"trade":{"ms_of_day":55501105,"sequence":41915407,"size":16,"condition":115,"price":160.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55500709,"bid_size":2623,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":884,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55501100,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44123256,"count":126120,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55501100,"sequence":41915398,"size":1,"condition":115,"price":29.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"quote":{"ms_of_day":55500776,"bid_size":13,"bid_exchange":29,"bid":209.93,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":210.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"ohlc":{"ms_of_day":55501106,"open":186.2,"high":211.99,"low":165.55,"close":209.9,"volume":6404590,"count":105741,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"trade":{"ms_of_day":55501106,"sequence":41915410,"size":90,"condition":115,"price":209.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55500903,"bid_size":141,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55501106,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947826320,"count":10741999,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55501106,"sequence":41915411,"size":10,"condition":115,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"quote":{"ms_of_day":55500346,"bid_size":10,"bid_exchange":29,"bid":147.92,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":148.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"ohlc":{"ms_of_day":55501107,"open":136.8,"high":182.062,"low":133.0,"close":147.99,"volume":5462761,"count":117877,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"trade":{"ms_of_day":55501107,"sequence":41915413,"size":6,"condition":115,"price":147.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"quote":{"ms_of_day":55500346,"bid_size":10,"bid_exchange":29,"bid":147.92,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":148.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"ohlc":{"ms_of_day":55501108,"open":136.8,"high":182.062,"low":133.0,"close":147.99,"volume":5462786,"count":117878,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"trade":{"ms_of_day":55501108,"sequence":41915417,"size":25,"condition":115,"price":147.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"quote":{"ms_of_day":55500121,"bid_size":1439,"bid_exchange":29,"bid":6.17,"bid_condition":0,"ask_size":6057,"ask_exchange":29,"ask":6.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"ohlc":{"ms_of_day":55501108,"open":5.65,"high":6.28,"low":5.6,"close":6.17,"volume":25901922,"count":76710,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"trade":{"ms_of_day":55501108,"sequence":41915418,"size":100,"condition":0,"price":6.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"quote":{"ms_of_day":55500976,"bid_size":13,"bid_exchange":29,"bid":228.84,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":228.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"ohlc":{"ms_of_day":55501108,"open":225.93,"high":239.84,"low":223.0,"close":228.92,"volume":4577072,"count":105495,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"trade":{"ms_of_day":55501108,"sequence":41915419,"size":24,"condition":115,"price":228.929,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYO"},"quote":{"ms_of_day":55442436,"bid_size":52,"bid_exchange":29,"bid":4.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":5.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYO"},"ohlc":{"ms_of_day":55501110,"open":5.32,"high":5.39,"low":4.5,"close":5.0,"volume":475148,"count":5320,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYO"},"trade":{"ms_of_day":55501110,"sequence":41915432,"size":100,"condition":0,"price":5.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"quote":{"ms_of_day":55500346,"bid_size":10,"bid_exchange":29,"bid":147.92,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":148.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"ohlc":{"ms_of_day":55501108,"open":136.8,"high":182.062,"low":133.0,"close":147.99,"volume":5462811,"count":117879,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"trade":{"ms_of_day":55501108,"sequence":41915420,"size":25,"condition":115,"price":147.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55500461,"bid_size":362,"bid_exchange":29,"bid":77.02,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":77.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55501105,"open":84.66,"high":95.17,"low":76.02,"close":77.03,"volume":12223004,"count":139030,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55501105,"sequence":41915406,"size":2,"condition":115,"price":77.0308,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"quote":{"ms_of_day":55500346,"bid_size":10,"bid_exchange":29,"bid":147.92,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":148.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"ohlc":{"ms_of_day":55501108,"open":136.8,"high":182.062,"low":133.0,"close":147.99,"volume":5462836,"count":117880,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"trade":{"ms_of_day":55501108,"sequence":41915421,"size":25,"condition":115,"price":147.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"quote":{"ms_of_day":55500346,"bid_size":10,"bid_exchange":29,"bid":147.92,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":148.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"ohlc":{"ms_of_day":55501109,"open":136.8,"high":182.062,"low":133.0,"close":147.99,"volume":5462861,"count":117881,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"trade":{"ms_of_day":55501109,"sequence":41915422,"size":25,"condition":115,"price":147.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"quote":{"ms_of_day":55500346,"bid_size":10,"bid_exchange":29,"bid":147.92,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":148.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"ohlc":{"ms_of_day":55501109,"open":136.8,"high":182.062,"low":133.0,"close":147.99,"volume":5462886,"count":117882,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"trade":{"ms_of_day":55501109,"sequence":41915423,"size":25,"condition":115,"price":147.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55496887,"bid_size":20600,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":27682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55501105,"open":10.61,"high":11.7,"low":10.61,"close":11.685,"volume":208253975,"count":91220,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55501105,"sequence":41915408,"size":1603,"condition":0,"price":11.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"quote":{"ms_of_day":55500346,"bid_size":10,"bid_exchange":29,"bid":147.92,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":148.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"ohlc":{"ms_of_day":55501109,"open":136.8,"high":182.062,"low":133.0,"close":147.99,"volume":5462911,"count":117883,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"trade":{"ms_of_day":55501109,"sequence":41915424,"size":25,"condition":115,"price":147.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"quote":{"ms_of_day":55500773,"bid_size":19,"bid_exchange":29,"bid":160.65,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":160.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"ohlc":{"ms_of_day":55501111,"open":160.22,"high":170.94,"low":147.0,"close":160.71,"volume":4135013,"count":66852,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"trade":{"ms_of_day":55501111,"sequence":41915433,"size":1,"condition":115,"price":160.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"quote":{"ms_of_day":55500773,"bid_size":19,"bid_exchange":29,"bid":160.65,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":160.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"ohlc":{"ms_of_day":55501114,"open":160.22,"high":170.94,"low":147.0,"close":160.71,"volume":4135088,"count":66853,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"trade":{"ms_of_day":55501114,"sequence":41915439,"size":75,"condition":115,"price":160.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"quote":{"ms_of_day":55500927,"bid_size":244,"bid_exchange":29,"bid":215.17,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":215.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"ohlc":{"ms_of_day":55501117,"open":210.94,"high":228.0,"low":210.94,"close":215.24,"volume":321997,"count":13476,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"trade":{"ms_of_day":55501117,"sequence":41915441,"size":3,"condition":96,"price":215.2467,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55500708,"bid_size":1790,"bid_exchange":29,"bid":8.06,"bid_condition":0,"ask_size":1226,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55501119,"open":4.94,"high":9.0,"low":4.09,"close":8.07,"volume":203346386,"count":509689,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55501119,"sequence":41915443,"size":100,"condition":0,"price":8.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITT"},"quote":{"ms_of_day":55499110,"bid_size":1,"bid_exchange":29,"bid":134.88,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":135.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITT"},"ohlc":{"ms_of_day":55501114,"open":134.51,"high":139.2,"low":132.2,"close":135.04,"volume":1779676,"count":43998,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITT"},"trade":{"ms_of_day":55501114,"sequence":41915438,"size":1,"condition":96,"price":135.0425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55500795,"bid_size":25519,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":13814,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55501120,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697920557,"count":1313839,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55501120,"sequence":41915448,"size":65,"condition":115,"price":11.0612,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BH"},"quote":{"ms_of_day":55478222,"bid_size":4,"bid_exchange":29,"bid":224.18,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":225.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BH"},"ohlc":{"ms_of_day":55501116,"open":222.01,"high":263.64,"low":208.33,"close":224.97,"volume":8664,"count":1301,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BH"},"trade":{"ms_of_day":55501116,"sequence":41915440,"size":3,"condition":115,"price":224.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55500795,"bid_size":300,"bid_exchange":29,"bid":523.62,"bid_condition":0,"ask_size":420,"ask_exchange":29,"ask":523.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55501120,"open":546.43,"high":562.43,"low":482.2,"close":523.63,"volume":36596960,"count":1629806,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55501120,"sequence":41915445,"size":1,"condition":115,"price":523.6312,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEX"},"quote":{"ms_of_day":55494468,"bid_size":161,"bid_exchange":29,"bid":184.27,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":184.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEX"},"ohlc":{"ms_of_day":55501119,"open":195.0,"high":199.0,"low":177.45,"close":184.335,"volume":2254579,"count":73097,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEX"},"trade":{"ms_of_day":55501119,"sequence":41915444,"size":14,"condition":115,"price":184.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"quote":{"ms_of_day":55500773,"bid_size":19,"bid_exchange":29,"bid":160.65,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":160.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"ohlc":{"ms_of_day":55501118,"open":160.22,"high":170.94,"low":147.0,"close":160.71,"volume":4135090,"count":66854,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"trade":{"ms_of_day":55501118,"sequence":41915442,"size":2,"condition":115,"price":160.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"quote":{"ms_of_day":55494928,"bid_size":4636,"bid_exchange":29,"bid":0.77,"bid_condition":0,"ask_size":8900,"ask_exchange":29,"ask":0.7701,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"ohlc":{"ms_of_day":55501120,"open":2.13,"high":2.13,"low":0.53,"close":0.77,"volume":130060934,"count":164467,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"trade":{"ms_of_day":55501120,"sequence":41915446,"size":1,"condition":115,"price":0.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55500670,"bid_size":1204,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55501120,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57693177,"count":416354,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55501120,"sequence":41915447,"size":1,"condition":115,"price":21.5588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"quote":{"ms_of_day":55500559,"bid_size":4,"bid_exchange":29,"bid":99.33,"bid_condition":0,"ask_size":81,"ask_exchange":29,"ask":99.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"ohlc":{"ms_of_day":55501121,"open":91.11,"high":102.66,"low":89.84,"close":99.334,"volume":4002819,"count":73872,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"trade":{"ms_of_day":55501121,"sequence":41915449,"size":1,"condition":115,"price":99.3344,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMB"},"quote":{"ms_of_day":55500452,"bid_size":112,"bid_exchange":29,"bid":68.5,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":68.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMB"},"ohlc":{"ms_of_day":55501123,"open":69.34,"high":72.6,"low":65.0,"close":68.51,"volume":5905558,"count":86914,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMB"},"trade":{"ms_of_day":55501123,"sequence":41915459,"size":6,"condition":115,"price":68.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDXG"},"quote":{"ms_of_day":55495182,"bid_size":1408,"bid_exchange":29,"bid":7.72,"bid_condition":0,"ask_size":444,"ask_exchange":29,"ask":7.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDXG"},"ohlc":{"ms_of_day":55501121,"open":7.6,"high":8.99,"low":7.17,"close":7.724,"volume":4049021,"count":28457,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDXG"},"trade":{"ms_of_day":55501121,"sequence":41915450,"size":52,"condition":115,"price":7.7248,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUZI"},"quote":{"ms_of_day":55500141,"bid_size":3688,"bid_exchange":29,"bid":2.29,"bid_condition":0,"ask_size":1771,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUZI"},"ohlc":{"ms_of_day":55501124,"open":2.77,"high":2.77,"low":2.01,"close":2.3,"volume":3655207,"count":19899,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUZI"},"trade":{"ms_of_day":55501124,"sequence":41915462,"size":100,"condition":0,"price":2.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"quote":{"ms_of_day":55501122,"bid_size":202,"bid_exchange":29,"bid":99.32,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":99.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"ohlc":{"ms_of_day":55501122,"open":91.11,"high":102.66,"low":89.84,"close":99.33,"volume":4002823,"count":73873,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"trade":{"ms_of_day":55501122,"sequence":41915451,"size":4,"condition":115,"price":99.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"quote":{"ms_of_day":55501123,"bid_size":11,"bid_exchange":29,"bid":99.3,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":99.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"ohlc":{"ms_of_day":55501123,"open":91.11,"high":102.66,"low":89.84,"close":99.32,"volume":4002923,"count":73874,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"trade":{"ms_of_day":55501123,"sequence":41915454,"size":100,"condition":95,"price":99.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"quote":{"ms_of_day":55501123,"bid_size":11,"bid_exchange":29,"bid":99.3,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":99.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"ohlc":{"ms_of_day":55501123,"open":91.11,"high":102.66,"low":89.84,"close":99.32,"volume":4003023,"count":73875,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"trade":{"ms_of_day":55501123,"sequence":41915455,"size":100,"condition":95,"price":99.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"quote":{"ms_of_day":55501123,"bid_size":11,"bid_exchange":29,"bid":99.3,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":99.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"ohlc":{"ms_of_day":55501123,"open":91.11,"high":102.66,"low":89.84,"close":99.32,"volume":4003025,"count":73876,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"trade":{"ms_of_day":55501123,"sequence":41915456,"size":2,"condition":115,"price":99.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"quote":{"ms_of_day":55501123,"bid_size":11,"bid_exchange":29,"bid":99.3,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":99.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"ohlc":{"ms_of_day":55501123,"open":91.11,"high":102.66,"low":89.84,"close":99.32,"volume":4003030,"count":73877,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"trade":{"ms_of_day":55501123,"sequence":41915457,"size":5,"condition":115,"price":99.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"quote":{"ms_of_day":55500347,"bid_size":1,"bid_exchange":29,"bid":78.24,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"ohlc":{"ms_of_day":55501123,"open":81.06,"high":83.58,"low":77.11,"close":78.25,"volume":2634571,"count":60245,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"trade":{"ms_of_day":55501123,"sequence":41915458,"size":14,"condition":115,"price":78.2546,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"quote":{"ms_of_day":55501123,"bid_size":6,"bid_exchange":29,"bid":99.3,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":99.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"ohlc":{"ms_of_day":55501124,"open":91.11,"high":102.66,"low":89.84,"close":99.333,"volume":4003051,"count":73878,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"trade":{"ms_of_day":55501124,"sequence":41915461,"size":21,"condition":96,"price":99.3338,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55485440,"bid_size":2095,"bid_exchange":29,"bid":1.9,"bid_condition":0,"ask_size":1573,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55501128,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14831901,"count":29371,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55501128,"sequence":41915466,"size":20,"condition":115,"price":1.905,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSEA"},"quote":{"ms_of_day":55491615,"bid_size":778,"bid_exchange":29,"bid":6.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":6.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSEA"},"ohlc":{"ms_of_day":55501129,"open":6.9788,"high":7.98,"low":6.2,"close":6.785,"volume":1788072,"count":26863,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSEA"},"trade":{"ms_of_day":55501129,"sequence":41915468,"size":1,"condition":115,"price":6.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMTI"},"quote":{"ms_of_day":55480107,"bid_size":1992,"bid_exchange":29,"bid":1.21,"bid_condition":0,"ask_size":404,"ask_exchange":29,"ask":1.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMTI"},"ohlc":{"ms_of_day":55501128,"open":1.65,"high":1.86,"low":1.18,"close":1.21,"volume":2182345,"count":6461,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMTI"},"trade":{"ms_of_day":55501128,"sequence":41915467,"size":100,"condition":0,"price":1.215,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"quote":{"ms_of_day":55500572,"bid_size":524,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":247,"ask_exchange":29,"ask":34.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"ohlc":{"ms_of_day":55501122,"open":29.7,"high":35.25,"low":28.54,"close":34.15,"volume":49095618,"count":275818,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"trade":{"ms_of_day":55501122,"sequence":41915452,"size":100,"condition":0,"price":34.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"quote":{"ms_of_day":55500773,"bid_size":19,"bid_exchange":29,"bid":160.65,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":160.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"ohlc":{"ms_of_day":55501122,"open":160.22,"high":170.94,"low":147.0,"close":160.71,"volume":4135159,"count":66855,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"trade":{"ms_of_day":55501122,"sequence":41915453,"size":69,"condition":115,"price":160.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HR"},"quote":{"ms_of_day":55496200,"bid_size":306,"bid_exchange":29,"bid":16.75,"bid_condition":0,"ask_size":818,"ask_exchange":29,"ask":16.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HR"},"ohlc":{"ms_of_day":55501123,"open":15.91,"high":17.99,"low":15.91,"close":16.755,"volume":4335482,"count":48591,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HR"},"trade":{"ms_of_day":55501123,"sequence":41915460,"size":90,"condition":115,"price":16.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"quote":{"ms_of_day":55500346,"bid_size":109,"bid_exchange":29,"bid":54.42,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":54.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"ohlc":{"ms_of_day":55501127,"open":52.63,"high":55.8,"low":52.55,"close":54.42,"volume":3005435,"count":48343,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"trade":{"ms_of_day":55501127,"sequence":41915465,"size":1,"condition":115,"price":54.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"quote":{"ms_of_day":55501124,"bid_size":3354,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1487,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"ohlc":{"ms_of_day":55501125,"open":15.98,"high":16.46,"low":7.18,"close":15.63,"volume":13019204,"count":111931,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"trade":{"ms_of_day":55501125,"sequence":41915463,"size":1,"condition":115,"price":15.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55500346,"bid_size":8,"bid_exchange":29,"bid":77.83,"bid_condition":0,"ask_size":852,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55501132,"open":79.32,"high":79.39,"low":76.26,"close":77.86,"volume":6371270,"count":69186,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55501132,"sequence":41915478,"size":11,"condition":115,"price":77.8649,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"quote":{"ms_of_day":55500773,"bid_size":19,"bid_exchange":29,"bid":160.65,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":160.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"ohlc":{"ms_of_day":55501127,"open":160.22,"high":170.94,"low":147.0,"close":160.71,"volume":4135165,"count":66856,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"trade":{"ms_of_day":55501127,"sequence":41915464,"size":6,"condition":115,"price":160.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500011,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55501129,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76937141,"count":831268,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55501129,"sequence":41915469,"size":50,"condition":115,"price":75.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55500966,"bid_size":238,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":1219,"ask_exchange":29,"ask":4.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55501129,"open":0.6689,"high":6.66,"low":0.65,"close":4.09,"volume":28282643,"count":105397,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55501129,"sequence":41915471,"size":1,"condition":115,"price":4.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500011,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55501129,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76937191,"count":831269,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55501129,"sequence":41915470,"size":50,"condition":115,"price":75.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55500711,"bid_size":3,"bid_exchange":29,"bid":149.42,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":149.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55501130,"open":153.75,"high":157.59,"low":144.35,"close":149.42,"volume":26972396,"count":288212,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55501130,"sequence":41915472,"size":10,"condition":115,"price":149.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500011,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55501131,"open":76.26,"high":79.46,"low":66.85,"close":75.04,"volume":76937211,"count":831270,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55501131,"sequence":41915474,"size":20,"condition":96,"price":75.0475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"quote":{"ms_of_day":55500773,"bid_size":19,"bid_exchange":29,"bid":160.65,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":160.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"ohlc":{"ms_of_day":55501131,"open":160.22,"high":170.94,"low":147.0,"close":160.71,"volume":4135169,"count":66857,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"trade":{"ms_of_day":55501131,"sequence":41915475,"size":4,"condition":115,"price":160.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55500711,"bid_size":3,"bid_exchange":29,"bid":149.42,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":149.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55501130,"open":153.75,"high":157.59,"low":144.35,"close":149.42,"volume":26972486,"count":288213,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55501130,"sequence":41915473,"size":90,"condition":115,"price":149.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAE"},"quote":{"ms_of_day":55500710,"bid_size":1300,"bid_exchange":29,"bid":26.47,"bid_condition":0,"ask_size":2400,"ask_exchange":29,"ask":26.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAE"},"ohlc":{"ms_of_day":55501131,"open":26.8,"high":26.89,"low":26.2,"close":26.47,"volume":1614135,"count":7047,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAE"},"trade":{"ms_of_day":55501131,"sequence":41915476,"size":100,"condition":0,"price":26.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"quote":{"ms_of_day":55500346,"bid_size":1066,"bid_exchange":29,"bid":21.34,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":21.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"ohlc":{"ms_of_day":55501131,"open":22.59,"high":25.77,"low":21.13,"close":21.34,"volume":23007794,"count":184606,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"trade":{"ms_of_day":55501131,"sequence":41915477,"size":200,"condition":0,"price":21.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"quote":{"ms_of_day":55500773,"bid_size":19,"bid_exchange":29,"bid":160.65,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":160.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"ohlc":{"ms_of_day":55501135,"open":160.22,"high":170.94,"low":147.0,"close":160.71,"volume":4135173,"count":66858,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"trade":{"ms_of_day":55501135,"sequence":41915485,"size":4,"condition":115,"price":160.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"quote":{"ms_of_day":55500773,"bid_size":19,"bid_exchange":29,"bid":160.65,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":160.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"ohlc":{"ms_of_day":55501139,"open":160.22,"high":170.94,"low":147.0,"close":160.71,"volume":4135176,"count":66859,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"trade":{"ms_of_day":55501139,"sequence":41915488,"size":3,"condition":115,"price":160.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGEM"},"quote":{"ms_of_day":55495481,"bid_size":505,"bid_exchange":29,"bid":8.29,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":8.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGEM"},"ohlc":{"ms_of_day":55501141,"open":8.3,"high":9.79,"low":7.47,"close":8.3,"volume":2397833,"count":30382,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGEM"},"trade":{"ms_of_day":55501141,"sequence":41915491,"size":1,"condition":115,"price":8.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55501139,"bid_size":225,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":344,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55501142,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304619374,"count":2742059,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55501142,"sequence":41915493,"size":100,"condition":0,"price":163.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500011,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55501143,"open":76.26,"high":79.46,"low":66.85,"close":75.06,"volume":76937311,"count":831271,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55501143,"sequence":41915497,"size":100,"condition":0,"price":75.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AQST"},"quote":{"ms_of_day":55500281,"bid_size":1704,"bid_exchange":29,"bid":3.22,"bid_condition":0,"ask_size":1697,"ask_exchange":29,"ask":3.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AQST"},"ohlc":{"ms_of_day":55501143,"open":2.75,"high":3.3,"low":2.15,"close":3.22,"volume":5811534,"count":25593,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AQST"},"trade":{"ms_of_day":55501143,"sequence":41915500,"size":20,"condition":115,"price":3.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CE"},"quote":{"ms_of_day":55498571,"bid_size":577,"bid_exchange":29,"bid":58.4,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":58.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CE"},"ohlc":{"ms_of_day":55501134,"open":51.08,"high":60.15,"low":46.99,"close":58.32,"volume":7631267,"count":126977,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CE"},"trade":{"ms_of_day":55501134,"sequence":41915482,"size":17,"condition":115,"price":58.329,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"quote":{"ms_of_day":55500346,"bid_size":110,"bid_exchange":29,"bid":111.57,"bid_condition":0,"ask_size":283,"ask_exchange":29,"ask":111.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"ohlc":{"ms_of_day":55501133,"open":123.86,"high":125.0,"low":108.48,"close":111.59,"volume":9185816,"count":144825,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"trade":{"ms_of_day":55501133,"sequence":41915479,"size":1,"condition":115,"price":111.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXRX"},"quote":{"ms_of_day":55501135,"bid_size":2201,"bid_exchange":29,"bid":0.3477,"bid_condition":0,"ask_size":19618,"ask_exchange":29,"ask":0.348,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXRX"},"ohlc":{"ms_of_day":55501135,"open":0.34,"high":0.426,"low":0.314,"close":0.347,"volume":19479399,"count":23392,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXRX"},"trade":{"ms_of_day":55501135,"sequence":41915484,"size":600,"condition":0,"price":0.3478,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBT"},"quote":{"ms_of_day":55500188,"bid_size":37,"bid_exchange":29,"bid":83.98,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":84.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBT"},"ohlc":{"ms_of_day":55501137,"open":83.07,"high":89.16,"low":81.09,"close":84.033,"volume":1028946,"count":35343,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBT"},"trade":{"ms_of_day":55501137,"sequence":41915486,"size":37,"condition":115,"price":84.0336,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55501129,"bid_size":870,"bid_exchange":29,"bid":484.52,"bid_condition":0,"ask_size":1170,"ask_exchange":29,"ask":484.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55501133,"open":474.23,"high":526.08,"low":451.49,"close":484.52,"volume":155953372,"count":1529461,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55501133,"sequence":41915480,"size":1,"condition":115,"price":484.5201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITA"},"quote":{"ms_of_day":55500300,"bid_size":400,"bid_exchange":29,"bid":156.96,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":157.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITA"},"ohlc":{"ms_of_day":55501137,"open":149.55,"high":158.09,"low":145.83,"close":157.01,"volume":1251259,"count":22074,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITA"},"trade":{"ms_of_day":55501137,"sequence":41915487,"size":1,"condition":115,"price":157.0167,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGNX"},"quote":{"ms_of_day":55493209,"bid_size":300,"bid_exchange":29,"bid":30.8,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":30.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGNX"},"ohlc":{"ms_of_day":55501140,"open":31.62,"high":33.96,"low":30.48,"close":30.81,"volume":14398026,"count":116286,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGNX"},"trade":{"ms_of_day":55501140,"sequence":41915489,"size":11,"condition":115,"price":30.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55500108,"bid_size":6,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55501141,"open":362.77,"high":366.89,"low":315.92,"close":350.14,"volume":24425948,"count":519071,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55501141,"sequence":41915492,"size":100,"condition":4,"price":350.1449,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55500549,"bid_size":113,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55501134,"open":91.46,"high":97.73,"low":69.83,"close":74.12,"volume":40796500,"count":410392,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55501134,"sequence":41915481,"size":2,"condition":96,"price":74.1224,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55501023,"bid_size":980,"bid_exchange":29,"bid":48.25,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":48.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55501134,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18910036,"count":193429,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55501134,"sequence":41915483,"size":50,"condition":115,"price":48.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"quote":{"ms_of_day":55500552,"bid_size":125,"bid_exchange":29,"bid":102.74,"bid_condition":0,"ask_size":469,"ask_exchange":29,"ask":102.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"ohlc":{"ms_of_day":55501145,"open":92.43,"high":104.87,"low":87.92,"close":102.75,"volume":16910813,"count":239556,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"trade":{"ms_of_day":55501145,"sequence":41915508,"size":81,"condition":115,"price":102.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBTF"},"quote":{"ms_of_day":55501132,"bid_size":1755,"bid_exchange":29,"bid":23.36,"bid_condition":0,"ask_size":40415,"ask_exchange":29,"ask":23.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBTF"},"ohlc":{"ms_of_day":55501142,"open":23.01,"high":23.73,"low":23.01,"close":23.36,"volume":2716468,"count":7144,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBTF"},"trade":{"ms_of_day":55501142,"sequence":41915494,"size":100,"condition":0,"price":23.365,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55500417,"bid_size":4882,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55501143,"open":10.1,"high":11.125,"low":8.72,"close":9.485,"volume":78474792,"count":331710,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55501143,"sequence":41915498,"size":100,"condition":0,"price":9.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55500417,"bid_size":4882,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55501143,"open":10.1,"high":11.125,"low":8.72,"close":9.485,"volume":78475192,"count":331711,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55501143,"sequence":41915499,"size":400,"condition":0,"price":9.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55500346,"bid_size":8,"bid_exchange":29,"bid":77.83,"bid_condition":0,"ask_size":852,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55501140,"open":79.32,"high":79.39,"low":76.26,"close":77.85,"volume":6371274,"count":69187,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55501140,"sequence":41915490,"size":4,"condition":115,"price":77.8586,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSL"},"quote":{"ms_of_day":55489855,"bid_size":66,"bid_exchange":29,"bid":351.67,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":352.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSL"},"ohlc":{"ms_of_day":55501142,"open":332.73,"high":354.419,"low":327.44,"close":351.67,"volume":466771,"count":21135,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSL"},"trade":{"ms_of_day":55501142,"sequence":41915495,"size":2,"condition":115,"price":351.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URA"},"quote":{"ms_of_day":55498637,"bid_size":663,"bid_exchange":29,"bid":23.84,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":23.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URA"},"ohlc":{"ms_of_day":55501142,"open":24.99,"high":25.77,"low":22.78,"close":23.84,"volume":17610292,"count":101965,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URA"},"trade":{"ms_of_day":55501142,"sequence":41915496,"size":17,"condition":115,"price":23.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"quote":{"ms_of_day":55501048,"bid_size":30,"bid_exchange":29,"bid":143.16,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":143.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"ohlc":{"ms_of_day":55501144,"open":131.52,"high":148.76,"low":129.31,"close":143.17,"volume":4925199,"count":86157,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"trade":{"ms_of_day":55501144,"sequence":41915505,"size":74,"condition":115,"price":143.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"quote":{"ms_of_day":55500636,"bid_size":100,"bid_exchange":29,"bid":86.13,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":86.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"ohlc":{"ms_of_day":55501144,"open":81.57,"high":86.41,"low":80.64,"close":86.13,"volume":18117806,"count":178902,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"trade":{"ms_of_day":55501144,"sequence":41915504,"size":2,"condition":115,"price":86.1388,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55501143,"bid_size":325,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":344,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55501145,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304619380,"count":2742060,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55501145,"sequence":41915507,"size":6,"condition":115,"price":163.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"quote":{"ms_of_day":55495681,"bid_size":103,"bid_exchange":29,"bid":104.31,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":104.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"ohlc":{"ms_of_day":55501150,"open":107.65,"high":113.46,"low":101.82,"close":104.43,"volume":609652,"count":17409,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"trade":{"ms_of_day":55501150,"sequence":41915524,"size":25,"condition":115,"price":104.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55501143,"bid_size":325,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":344,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55501146,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304619480,"count":2742061,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55501146,"sequence":41915518,"size":100,"condition":0,"price":163.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55500346,"bid_size":8,"bid_exchange":29,"bid":77.83,"bid_condition":0,"ask_size":852,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55501144,"open":79.32,"high":79.39,"low":76.26,"close":77.85,"volume":6371278,"count":69188,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55501144,"sequence":41915506,"size":4,"condition":115,"price":77.8571,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55501129,"bid_size":331,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55501146,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947826386,"count":10742000,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55501146,"sequence":41915519,"size":66,"condition":115,"price":112.765,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"quote":{"ms_of_day":55495681,"bid_size":103,"bid_exchange":29,"bid":104.31,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":104.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"ohlc":{"ms_of_day":55501150,"open":107.65,"high":113.46,"low":101.82,"close":104.43,"volume":609677,"count":17410,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"trade":{"ms_of_day":55501150,"sequence":41915525,"size":25,"condition":115,"price":104.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"quote":{"ms_of_day":55495681,"bid_size":103,"bid_exchange":29,"bid":104.31,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":104.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"ohlc":{"ms_of_day":55501150,"open":107.65,"high":113.46,"low":101.82,"close":104.43,"volume":609702,"count":17411,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"trade":{"ms_of_day":55501150,"sequence":41915526,"size":25,"condition":115,"price":104.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"quote":{"ms_of_day":55501048,"bid_size":30,"bid_exchange":29,"bid":143.16,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":143.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"ohlc":{"ms_of_day":55501145,"open":131.52,"high":148.76,"low":129.31,"close":143.22,"volume":4925220,"count":86158,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"trade":{"ms_of_day":55501145,"sequence":41915512,"size":21,"condition":96,"price":143.2272,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"quote":{"ms_of_day":55495681,"bid_size":103,"bid_exchange":29,"bid":104.31,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":104.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"ohlc":{"ms_of_day":55501150,"open":107.65,"high":113.46,"low":101.82,"close":104.43,"volume":609727,"count":17412,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"trade":{"ms_of_day":55501150,"sequence":41915527,"size":25,"condition":115,"price":104.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"quote":{"ms_of_day":55501048,"bid_size":30,"bid_exchange":29,"bid":143.16,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":143.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"ohlc":{"ms_of_day":55501145,"open":131.52,"high":148.76,"low":129.31,"close":143.22,"volume":4925241,"count":86159,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"trade":{"ms_of_day":55501145,"sequence":41915513,"size":21,"condition":96,"price":143.2272,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"quote":{"ms_of_day":55495681,"bid_size":103,"bid_exchange":29,"bid":104.31,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":104.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"ohlc":{"ms_of_day":55501152,"open":107.65,"high":113.46,"low":101.82,"close":104.43,"volume":609777,"count":17413,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"trade":{"ms_of_day":55501152,"sequence":41915529,"size":50,"condition":115,"price":104.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARE"},"quote":{"ms_of_day":55500706,"bid_size":168,"bid_exchange":29,"bid":96.25,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":96.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARE"},"ohlc":{"ms_of_day":55501146,"open":101.0,"high":105.2,"low":95.41,"close":96.29,"volume":3138794,"count":82052,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARE"},"trade":{"ms_of_day":55501146,"sequence":41915517,"size":1,"condition":115,"price":96.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICON"},"quote":{"ms_of_day":55479628,"bid_size":571,"bid_exchange":29,"bid":0.0983,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":0.0985,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICON"},"ohlc":{"ms_of_day":55501152,"open":0.149,"high":0.17,"low":0.09,"close":0.098,"volume":36655381,"count":21344,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICON"},"trade":{"ms_of_day":55501152,"sequence":41915528,"size":100,"condition":0,"price":0.0984,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55501143,"bid_size":325,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":344,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55501152,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304619580,"count":2742062,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55501152,"sequence":41915530,"size":100,"condition":0,"price":163.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500011,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55501153,"open":76.26,"high":79.46,"low":66.85,"close":75.06,"volume":76937386,"count":831272,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55501153,"sequence":41915531,"size":75,"condition":115,"price":75.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55501109,"bid_size":53,"bid_exchange":29,"bid":76.79,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":76.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55501148,"open":73.38,"high":104.0,"low":61.67,"close":76.72,"volume":39253164,"count":439347,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55501148,"sequence":41915522,"size":2,"condition":96,"price":76.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55500346,"bid_size":8,"bid_exchange":29,"bid":77.83,"bid_condition":0,"ask_size":852,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55501149,"open":79.32,"high":79.39,"low":76.26,"close":77.84,"volume":6371280,"count":69189,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55501149,"sequence":41915523,"size":2,"condition":115,"price":77.8436,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55500346,"bid_size":8,"bid_exchange":29,"bid":77.83,"bid_condition":0,"ask_size":852,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55501153,"open":79.32,"high":79.39,"low":76.26,"close":77.84,"volume":6371283,"count":69190,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55501153,"sequence":41915532,"size":3,"condition":115,"price":77.8432,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55500417,"bid_size":4882,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55501144,"open":10.1,"high":11.125,"low":8.72,"close":9.485,"volume":78475292,"count":331712,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55501144,"sequence":41915501,"size":100,"condition":0,"price":9.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEU"},"quote":{"ms_of_day":55476499,"bid_size":5,"bid_exchange":29,"bid":554.9,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":555.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEU"},"ohlc":{"ms_of_day":55501144,"open":552.72,"high":565.64,"low":505.4,"close":555.51,"volume":217801,"count":18975,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEU"},"trade":{"ms_of_day":55501144,"sequence":41915502,"size":1,"condition":115,"price":555.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNRG"},"quote":{"ms_of_day":55486886,"bid_size":11,"bid_exchange":29,"bid":12.87,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":12.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNRG"},"ohlc":{"ms_of_day":55501144,"open":9.79,"high":13.05,"low":8.55,"close":12.88,"volume":2446576,"count":29756,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNRG"},"trade":{"ms_of_day":55501144,"sequence":41915503,"size":308,"condition":0,"price":12.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55500417,"bid_size":4882,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55501145,"open":10.1,"high":11.125,"low":8.72,"close":9.485,"volume":78475400,"count":331713,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55501145,"sequence":41915509,"size":108,"condition":0,"price":9.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55500461,"bid_size":362,"bid_exchange":29,"bid":77.02,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":77.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55501145,"open":84.66,"high":95.17,"low":76.02,"close":77.03,"volume":12223054,"count":139031,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55501145,"sequence":41915510,"size":50,"condition":115,"price":77.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55500461,"bid_size":362,"bid_exchange":29,"bid":77.02,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":77.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55501145,"open":84.66,"high":95.17,"low":76.02,"close":77.03,"volume":12223096,"count":139032,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55501145,"sequence":41915511,"size":42,"condition":115,"price":77.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55498566,"bid_size":9,"bid_exchange":29,"bid":120.37,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":120.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55501145,"open":106.1,"high":141.92,"low":106.1,"close":120.4,"volume":28887053,"count":403499,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55501145,"sequence":41915514,"size":10,"condition":115,"price":120.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55498566,"bid_size":9,"bid_exchange":29,"bid":120.37,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":120.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55501145,"open":106.1,"high":141.92,"low":106.1,"close":120.4,"volume":28887065,"count":403500,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55501145,"sequence":41915515,"size":12,"condition":115,"price":120.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55498566,"bid_size":9,"bid_exchange":29,"bid":120.37,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":120.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55501145,"open":106.1,"high":141.92,"low":106.1,"close":120.4,"volume":28887103,"count":403501,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55501145,"sequence":41915516,"size":38,"condition":115,"price":120.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55500417,"bid_size":4882,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55501146,"open":10.1,"high":11.125,"low":8.72,"close":9.485,"volume":78475451,"count":331714,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55501146,"sequence":41915520,"size":51,"condition":115,"price":9.485,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SERV"},"quote":{"ms_of_day":55500588,"bid_size":1575,"bid_exchange":29,"bid":6.82,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":6.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SERV"},"ohlc":{"ms_of_day":55501146,"open":8.27,"high":8.31,"low":6.45,"close":6.82,"volume":12212588,"count":91641,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SERV"},"trade":{"ms_of_day":55501146,"sequence":41915521,"size":20,"condition":115,"price":6.825,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55501146,"bid_size":4846,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55501154,"open":10.1,"high":11.125,"low":8.72,"close":9.485,"volume":78475851,"count":331715,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55501154,"sequence":41915533,"size":400,"condition":0,"price":9.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"quote":{"ms_of_day":55500494,"bid_size":1,"bid_exchange":29,"bid":140.53,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":140.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"ohlc":{"ms_of_day":55501156,"open":140.65,"high":148.53,"low":135.12,"close":140.58,"volume":6036884,"count":124775,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"trade":{"ms_of_day":55501156,"sequence":41915536,"size":22,"condition":115,"price":140.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"quote":{"ms_of_day":55489357,"bid_size":14,"bid_exchange":29,"bid":99.75,"bid_condition":0,"ask_size":192,"ask_exchange":29,"ask":99.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"ohlc":{"ms_of_day":55501157,"open":103.5,"high":106.99,"low":99.42,"close":99.72,"volume":5149466,"count":72634,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"trade":{"ms_of_day":55501157,"sequence":41915537,"size":40,"condition":115,"price":99.727,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAG"},"quote":{"ms_of_day":55500118,"bid_size":24,"bid_exchange":29,"bid":35.59,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":35.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAG"},"ohlc":{"ms_of_day":55501159,"open":37.07,"high":37.22,"low":33.9,"close":35.6,"volume":5749914,"count":93385,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAG"},"trade":{"ms_of_day":55501159,"sequence":41915554,"size":60,"condition":115,"price":35.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"quote":{"ms_of_day":55501155,"bid_size":100,"bid_exchange":29,"bid":0.6811,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":0.6876,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"ohlc":{"ms_of_day":55501155,"open":1.03,"high":1.2,"low":0.53,"close":0.68,"volume":2684127,"count":8843,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"trade":{"ms_of_day":55501155,"sequence":41915534,"size":85,"condition":115,"price":0.6875,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"quote":{"ms_of_day":55501155,"bid_size":100,"bid_exchange":29,"bid":0.6811,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":0.6876,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"ohlc":{"ms_of_day":55501155,"open":1.03,"high":1.2,"low":0.53,"close":0.68,"volume":2684327,"count":8844,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"trade":{"ms_of_day":55501155,"sequence":41915535,"size":200,"condition":95,"price":0.6875,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55501158,"bid_size":5699,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55501158,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241429369,"count":411967,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55501158,"sequence":41915540,"size":1150,"condition":0,"price":24.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"quote":{"ms_of_day":55501153,"bid_size":4,"bid_exchange":29,"bid":63.42,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":63.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"ohlc":{"ms_of_day":55501161,"open":65.53,"high":88.79,"low":59.31,"close":63.42,"volume":6871275,"count":81531,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"trade":{"ms_of_day":55501161,"sequence":41915558,"size":8,"condition":115,"price":63.4298,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55501144,"bid_size":28119,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":13814,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55501167,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697920593,"count":1313840,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55501167,"sequence":41915569,"size":36,"condition":115,"price":11.0694,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55500346,"bid_size":8,"bid_exchange":29,"bid":77.83,"bid_condition":0,"ask_size":852,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55501158,"open":79.32,"high":79.39,"low":76.26,"close":77.85,"volume":6371285,"count":69191,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55501158,"sequence":41915543,"size":2,"condition":115,"price":77.8531,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLO"},"quote":{"ms_of_day":55488476,"bid_size":294,"bid_exchange":29,"bid":8.92,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":8.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLO"},"ohlc":{"ms_of_day":55501161,"open":11.08,"high":11.08,"low":8.21,"close":8.92,"volume":5233711,"count":50231,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLO"},"trade":{"ms_of_day":55501161,"sequence":41915559,"size":65,"condition":115,"price":8.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"quote":{"ms_of_day":55501157,"bid_size":100,"bid_exchange":29,"bid":0.65,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.6743,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"ohlc":{"ms_of_day":55501157,"open":1.03,"high":1.2,"low":0.53,"close":0.67,"volume":2684427,"count":8845,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"trade":{"ms_of_day":55501157,"sequence":41915538,"size":100,"condition":95,"price":0.6742,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"quote":{"ms_of_day":55489357,"bid_size":14,"bid_exchange":29,"bid":99.75,"bid_condition":0,"ask_size":192,"ask_exchange":29,"ask":99.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"ohlc":{"ms_of_day":55501158,"open":103.5,"high":106.99,"low":99.42,"close":99.76,"volume":5149472,"count":72635,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"trade":{"ms_of_day":55501158,"sequence":41915544,"size":6,"condition":115,"price":99.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"quote":{"ms_of_day":55501157,"bid_size":100,"bid_exchange":29,"bid":0.65,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.6743,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"ohlc":{"ms_of_day":55501157,"open":1.03,"high":1.2,"low":0.53,"close":0.67,"volume":2684527,"count":8846,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"trade":{"ms_of_day":55501157,"sequence":41915539,"size":100,"condition":95,"price":0.6742,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"quote":{"ms_of_day":55501157,"bid_size":100,"bid_exchange":29,"bid":0.65,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6945,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"ohlc":{"ms_of_day":55501158,"open":1.03,"high":1.2,"low":0.53,"close":0.66,"volume":2684627,"count":8847,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"trade":{"ms_of_day":55501158,"sequence":41915541,"size":100,"condition":0,"price":0.6651,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNET"},"quote":{"ms_of_day":55501157,"bid_size":1,"bid_exchange":29,"bid":80.49,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":80.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNET"},"ohlc":{"ms_of_day":55501159,"open":70.79,"high":80.72,"low":70.79,"close":80.51,"volume":1216948,"count":33710,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNET"},"trade":{"ms_of_day":55501159,"sequence":41915546,"size":100,"condition":0,"price":80.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"quote":{"ms_of_day":55501157,"bid_size":100,"bid_exchange":29,"bid":0.65,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6945,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"ohlc":{"ms_of_day":55501158,"open":1.03,"high":1.2,"low":0.53,"close":0.66,"volume":2684727,"count":8848,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"trade":{"ms_of_day":55501158,"sequence":41915542,"size":100,"condition":0,"price":0.6651,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55500141,"bid_size":291,"bid_exchange":29,"bid":29.58,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55501158,"open":29.76,"high":31.05,"low":25.01,"close":29.58,"volume":9112467,"count":91214,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55501158,"sequence":41915545,"size":28,"condition":115,"price":29.587,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"quote":{"ms_of_day":55500473,"bid_size":18,"bid_exchange":29,"bid":61.22,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":61.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"ohlc":{"ms_of_day":55501159,"open":57.67,"high":64.01,"low":52.63,"close":61.28,"volume":14635157,"count":173446,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"trade":{"ms_of_day":55501159,"sequence":41915547,"size":18,"condition":115,"price":61.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"quote":{"ms_of_day":55495017,"bid_size":338,"bid_exchange":29,"bid":11.49,"bid_condition":0,"ask_size":828,"ask_exchange":29,"ask":11.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"ohlc":{"ms_of_day":55501162,"open":16.98,"high":16.98,"low":10.62,"close":11.5,"volume":2618597,"count":31262,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"trade":{"ms_of_day":55501162,"sequence":41915560,"size":1,"condition":115,"price":11.503,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"quote":{"ms_of_day":55501157,"bid_size":100,"bid_exchange":29,"bid":0.65,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6945,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"ohlc":{"ms_of_day":55501160,"open":1.03,"high":1.2,"low":0.53,"close":0.66,"volume":2684732,"count":8849,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"trade":{"ms_of_day":55501160,"sequence":41915556,"size":5,"condition":115,"price":0.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"quote":{"ms_of_day":55489357,"bid_size":14,"bid_exchange":29,"bid":99.75,"bid_condition":0,"ask_size":192,"ask_exchange":29,"ask":99.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"ohlc":{"ms_of_day":55501159,"open":103.5,"high":106.99,"low":99.42,"close":99.76,"volume":5149486,"count":72636,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"trade":{"ms_of_day":55501159,"sequence":41915548,"size":14,"condition":115,"price":99.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLO"},"quote":{"ms_of_day":55488476,"bid_size":294,"bid_exchange":29,"bid":8.92,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":8.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLO"},"ohlc":{"ms_of_day":55501163,"open":11.08,"high":11.08,"low":8.21,"close":8.92,"volume":5233779,"count":50232,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLO"},"trade":{"ms_of_day":55501163,"sequence":41915562,"size":68,"condition":115,"price":8.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"quote":{"ms_of_day":55501159,"bid_size":1,"bid_exchange":29,"bid":99.72,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":99.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"ohlc":{"ms_of_day":55501159,"open":103.5,"high":106.99,"low":99.42,"close":99.77,"volume":5149489,"count":72637,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"trade":{"ms_of_day":55501159,"sequence":41915549,"size":3,"condition":115,"price":99.775,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"quote":{"ms_of_day":55501157,"bid_size":100,"bid_exchange":29,"bid":0.65,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6945,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"ohlc":{"ms_of_day":55501164,"open":1.03,"high":1.2,"low":0.53,"close":0.68,"volume":2689212,"count":8850,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"trade":{"ms_of_day":55501164,"sequence":41915564,"size":4480,"condition":0,"price":0.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"quote":{"ms_of_day":55501159,"bid_size":1,"bid_exchange":29,"bid":99.72,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":99.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"ohlc":{"ms_of_day":55501159,"open":103.5,"high":106.99,"low":99.42,"close":99.75,"volume":5149493,"count":72638,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"trade":{"ms_of_day":55501159,"sequence":41915550,"size":4,"condition":115,"price":99.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUM"},"quote":{"ms_of_day":55500081,"bid_size":997,"bid_exchange":29,"bid":7.85,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":7.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUM"},"ohlc":{"ms_of_day":55501165,"open":7.98,"high":8.54,"low":7.42,"close":7.86,"volume":22652255,"count":124686,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUM"},"trade":{"ms_of_day":55501165,"sequence":41915565,"size":11,"condition":115,"price":7.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"quote":{"ms_of_day":55501159,"bid_size":1,"bid_exchange":29,"bid":99.72,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":99.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"ohlc":{"ms_of_day":55501159,"open":103.5,"high":106.99,"low":99.42,"close":99.75,"volume":5149503,"count":72639,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"trade":{"ms_of_day":55501159,"sequence":41915551,"size":10,"condition":115,"price":99.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLO"},"quote":{"ms_of_day":55488476,"bid_size":294,"bid_exchange":29,"bid":8.92,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":8.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLO"},"ohlc":{"ms_of_day":55501163,"open":11.08,"high":11.08,"low":8.21,"close":8.92,"volume":5233879,"count":50233,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLO"},"trade":{"ms_of_day":55501163,"sequence":41915563,"size":100,"condition":0,"price":8.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"quote":{"ms_of_day":55501159,"bid_size":1,"bid_exchange":29,"bid":99.72,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":99.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"ohlc":{"ms_of_day":55501159,"open":103.5,"high":106.99,"low":99.42,"close":99.75,"volume":5149532,"count":72640,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"trade":{"ms_of_day":55501159,"sequence":41915552,"size":29,"condition":115,"price":99.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55501166,"bid_size":325,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":351,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55501166,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304619680,"count":2742063,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55501166,"sequence":41915567,"size":100,"condition":0,"price":163.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"quote":{"ms_of_day":55501159,"bid_size":1,"bid_exchange":29,"bid":99.72,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":99.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"ohlc":{"ms_of_day":55501159,"open":103.5,"high":106.99,"low":99.42,"close":99.77,"volume":5149570,"count":72641,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"trade":{"ms_of_day":55501159,"sequence":41915553,"size":38,"condition":115,"price":99.775,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"quote":{"ms_of_day":55501159,"bid_size":1,"bid_exchange":29,"bid":99.72,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":99.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"ohlc":{"ms_of_day":55501160,"open":103.5,"high":106.99,"low":99.42,"close":99.75,"volume":5149594,"count":72642,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"trade":{"ms_of_day":55501160,"sequence":41915555,"size":24,"condition":115,"price":99.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPR"},"quote":{"ms_of_day":55501166,"bid_size":11,"bid_exchange":29,"bid":73.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":73.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPR"},"ohlc":{"ms_of_day":55501166,"open":71.4,"high":74.36,"low":70.83,"close":73.16,"volume":4374398,"count":62195,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPR"},"trade":{"ms_of_day":55501166,"sequence":41915568,"size":1,"condition":115,"price":73.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"quote":{"ms_of_day":55498549,"bid_size":9558,"bid_exchange":29,"bid":3.3,"bid_condition":0,"ask_size":10410,"ask_exchange":29,"ask":3.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"ohlc":{"ms_of_day":55501161,"open":4.04,"high":4.24,"low":3.23,"close":3.3,"volume":23716461,"count":81120,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"trade":{"ms_of_day":55501161,"sequence":41915557,"size":10,"condition":115,"price":3.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTH"},"quote":{"ms_of_day":55490422,"bid_size":21,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTH"},"ohlc":{"ms_of_day":55501167,"open":32.48,"high":32.76,"low":27.81,"close":32.03,"volume":7019740,"count":102129,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTH"},"trade":{"ms_of_day":55501167,"sequence":41915570,"size":1,"condition":96,"price":32.0353,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55500346,"bid_size":8,"bid_exchange":29,"bid":77.83,"bid_condition":0,"ask_size":852,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55501163,"open":79.32,"high":79.39,"low":76.26,"close":77.85,"volume":6371288,"count":69192,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55501163,"sequence":41915561,"size":3,"condition":115,"price":77.8569,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55500529,"bid_size":10,"bid_exchange":29,"bid":168.84,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":168.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55501165,"open":173.06,"high":179.24,"low":164.0,"close":168.84,"volume":19973517,"count":306343,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55501165,"sequence":41915566,"size":1,"condition":115,"price":168.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"quote":{"ms_of_day":55495556,"bid_size":2362,"bid_exchange":29,"bid":15.6,"bid_condition":0,"ask_size":818,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"ohlc":{"ms_of_day":55501169,"open":16.1,"high":16.28,"low":15.43,"close":15.6,"volume":6020683,"count":47026,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"trade":{"ms_of_day":55501169,"sequence":41915576,"size":4,"condition":115,"price":15.6029,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55500718,"bid_size":19,"bid_exchange":29,"bid":119.5,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":119.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55501172,"open":120.0,"high":129.6,"low":112.12,"close":119.51,"volume":12951593,"count":194872,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55501172,"sequence":41915582,"size":9,"condition":115,"price":119.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"quote":{"ms_of_day":55501156,"bid_size":3607,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":3907,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"ohlc":{"ms_of_day":55501169,"open":7.9,"high":8.9,"low":7.69,"close":8.01,"volume":48662766,"count":110860,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"trade":{"ms_of_day":55501169,"sequence":41915573,"size":300,"condition":0,"price":8.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"quote":{"ms_of_day":55501156,"bid_size":3607,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":3907,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"ohlc":{"ms_of_day":55501169,"open":7.9,"high":8.9,"low":7.69,"close":8.01,"volume":48664366,"count":110861,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"trade":{"ms_of_day":55501169,"sequence":41915574,"size":1600,"condition":0,"price":8.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXT"},"quote":{"ms_of_day":55468583,"bid_size":105,"bid_exchange":29,"bid":52.81,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXT"},"ohlc":{"ms_of_day":55501168,"open":54.96,"high":55.52,"low":51.05,"close":52.85,"volume":1909627,"count":44091,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXT"},"trade":{"ms_of_day":55501168,"sequence":41915571,"size":12,"condition":115,"price":52.8514,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55500529,"bid_size":10,"bid_exchange":29,"bid":168.84,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":168.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55501169,"open":173.06,"high":179.24,"low":164.0,"close":168.84,"volume":19973616,"count":306344,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55501169,"sequence":41915577,"size":99,"condition":115,"price":168.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"quote":{"ms_of_day":55492153,"bid_size":349,"bid_exchange":29,"bid":19.2,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":19.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"ohlc":{"ms_of_day":55501168,"open":21.09,"high":21.58,"low":18.47,"close":19.21,"volume":4939536,"count":49055,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"trade":{"ms_of_day":55501168,"sequence":41915572,"size":100,"condition":0,"price":19.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55500346,"bid_size":8,"bid_exchange":29,"bid":77.83,"bid_condition":0,"ask_size":852,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55501170,"open":79.32,"high":79.39,"low":76.26,"close":77.85,"volume":6371291,"count":69193,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55501170,"sequence":41915579,"size":3,"condition":115,"price":77.8554,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTH"},"quote":{"ms_of_day":55490422,"bid_size":21,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTH"},"ohlc":{"ms_of_day":55501169,"open":32.48,"high":32.76,"low":27.81,"close":32.02,"volume":7019746,"count":102130,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTH"},"trade":{"ms_of_day":55501169,"sequence":41915575,"size":6,"condition":115,"price":32.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55501146,"bid_size":331,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55501170,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947826486,"count":10742001,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55501170,"sequence":41915578,"size":100,"condition":0,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55500966,"bid_size":238,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":1219,"ask_exchange":29,"ask":4.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55501170,"open":0.6689,"high":6.66,"low":0.65,"close":4.115,"volume":28283643,"count":105398,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55501170,"sequence":41915580,"size":1000,"condition":0,"price":4.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVAC"},"quote":{"ms_of_day":55500456,"bid_size":1600,"bid_exchange":29,"bid":2.79,"bid_condition":0,"ask_size":619,"ask_exchange":29,"ask":2.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVAC"},"ohlc":{"ms_of_day":55501171,"open":3.12,"high":3.27,"low":2.79,"close":2.79,"volume":3126751,"count":18663,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVAC"},"trade":{"ms_of_day":55501171,"sequence":41915581,"size":4,"condition":115,"price":2.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"quote":{"ms_of_day":55500711,"bid_size":2,"bid_exchange":29,"bid":81.92,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":81.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"ohlc":{"ms_of_day":55501173,"open":81.76,"high":86.0,"low":79.7,"close":81.92,"volume":5995294,"count":97190,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"trade":{"ms_of_day":55501173,"sequence":41915584,"size":100,"condition":0,"price":81.921,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55500346,"bid_size":8,"bid_exchange":29,"bid":77.83,"bid_condition":0,"ask_size":852,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55501175,"open":79.32,"high":79.39,"low":76.26,"close":77.85,"volume":6371293,"count":69194,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55501175,"sequence":41915591,"size":2,"condition":115,"price":77.8528,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55500346,"bid_size":8,"bid_exchange":29,"bid":77.83,"bid_condition":0,"ask_size":852,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55501176,"open":79.32,"high":79.39,"low":76.26,"close":77.85,"volume":6371297,"count":69195,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55501176,"sequence":41915593,"size":4,"condition":115,"price":77.8571,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55501177,"bid_size":100,"bid_exchange":29,"bid":74.4,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":74.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55501177,"open":73.0,"high":78.61,"low":56.0,"close":74.47,"volume":8109858,"count":99425,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55501177,"sequence":41915595,"size":1,"condition":115,"price":74.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMP"},"quote":{"ms_of_day":55500047,"bid_size":166,"bid_exchange":29,"bid":9.5,"bid_condition":0,"ask_size":299,"ask_exchange":29,"ask":9.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMP"},"ohlc":{"ms_of_day":55501179,"open":9.83,"high":11.0,"low":9.34,"close":9.54,"volume":1610646,"count":28290,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMP"},"trade":{"ms_of_day":55501179,"sequence":41915600,"size":8,"condition":115,"price":9.544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"quote":{"ms_of_day":55495017,"bid_size":338,"bid_exchange":29,"bid":11.49,"bid_condition":0,"ask_size":828,"ask_exchange":29,"ask":11.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"ohlc":{"ms_of_day":55501173,"open":16.98,"high":16.98,"low":10.62,"close":11.52,"volume":2618672,"count":31263,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"trade":{"ms_of_day":55501173,"sequence":41915583,"size":75,"condition":115,"price":11.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"quote":{"ms_of_day":55500711,"bid_size":2,"bid_exchange":29,"bid":81.92,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":81.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"ohlc":{"ms_of_day":55501174,"open":81.76,"high":86.0,"low":79.7,"close":81.95,"volume":5995460,"count":97191,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"trade":{"ms_of_day":55501174,"sequence":41915588,"size":166,"condition":0,"price":81.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"quote":{"ms_of_day":55501180,"bid_size":146,"bid_exchange":29,"bid":24.89,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":24.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"ohlc":{"ms_of_day":55501180,"open":25.44,"high":27.9,"low":23.4,"close":24.91,"volume":2384777,"count":46810,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"trade":{"ms_of_day":55501180,"sequence":41915601,"size":12,"condition":115,"price":24.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55500888,"bid_size":10,"bid_exchange":29,"bid":32.24,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":32.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55501180,"open":35.41,"high":35.41,"low":28.67,"close":32.25,"volume":26069885,"count":295264,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55501180,"sequence":41915604,"size":121,"condition":0,"price":32.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"quote":{"ms_of_day":55495017,"bid_size":338,"bid_exchange":29,"bid":11.49,"bid_condition":0,"ask_size":828,"ask_exchange":29,"ask":11.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"ohlc":{"ms_of_day":55501173,"open":16.98,"high":16.98,"low":10.62,"close":11.52,"volume":2618722,"count":31264,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"trade":{"ms_of_day":55501173,"sequence":41915585,"size":50,"condition":115,"price":11.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTI"},"quote":{"ms_of_day":55393402,"bid_size":1293,"bid_exchange":29,"bid":1.61,"bid_condition":0,"ask_size":4945,"ask_exchange":29,"ask":1.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTI"},"ohlc":{"ms_of_day":55501176,"open":1.48,"high":1.67,"low":1.44,"close":1.615,"volume":3351138,"count":10703,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTI"},"trade":{"ms_of_day":55501176,"sequence":41915592,"size":5,"condition":115,"price":1.615,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"quote":{"ms_of_day":55501180,"bid_size":146,"bid_exchange":29,"bid":24.89,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":24.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"ohlc":{"ms_of_day":55501180,"open":25.44,"high":27.9,"low":23.4,"close":24.91,"volume":2384782,"count":46811,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"trade":{"ms_of_day":55501180,"sequence":41915602,"size":5,"condition":115,"price":24.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"quote":{"ms_of_day":55495017,"bid_size":338,"bid_exchange":29,"bid":11.49,"bid_condition":0,"ask_size":828,"ask_exchange":29,"ask":11.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"ohlc":{"ms_of_day":55501173,"open":16.98,"high":16.98,"low":10.62,"close":11.52,"volume":2618772,"count":31265,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"trade":{"ms_of_day":55501173,"sequence":41915586,"size":50,"condition":115,"price":11.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55500685,"bid_size":807,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2397,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55501180,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22626215,"count":120480,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55501180,"sequence":41915605,"size":5,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"quote":{"ms_of_day":55501180,"bid_size":146,"bid_exchange":29,"bid":24.89,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":24.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"ohlc":{"ms_of_day":55501180,"open":25.44,"high":27.9,"low":23.4,"close":24.91,"volume":2384870,"count":46812,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"trade":{"ms_of_day":55501180,"sequence":41915603,"size":88,"condition":115,"price":24.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"quote":{"ms_of_day":55495017,"bid_size":338,"bid_exchange":29,"bid":11.49,"bid_condition":0,"ask_size":828,"ask_exchange":29,"ask":11.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"ohlc":{"ms_of_day":55501174,"open":16.98,"high":16.98,"low":10.62,"close":11.52,"volume":2618797,"count":31266,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"trade":{"ms_of_day":55501174,"sequence":41915587,"size":25,"condition":115,"price":11.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"quote":{"ms_of_day":55495017,"bid_size":338,"bid_exchange":29,"bid":11.49,"bid_condition":0,"ask_size":828,"ask_exchange":29,"ask":11.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"ohlc":{"ms_of_day":55501174,"open":16.98,"high":16.98,"low":10.62,"close":11.52,"volume":2618817,"count":31267,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"trade":{"ms_of_day":55501174,"sequence":41915589,"size":20,"condition":115,"price":11.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAB"},"quote":{"ms_of_day":55500077,"bid_size":246,"bid_exchange":29,"bid":21.42,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":21.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAB"},"ohlc":{"ms_of_day":55501181,"open":20.18,"high":21.99,"low":20.17,"close":21.44,"volume":3464107,"count":56559,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAB"},"trade":{"ms_of_day":55501181,"sequence":41915608,"size":1,"condition":115,"price":21.4421,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"quote":{"ms_of_day":55495017,"bid_size":338,"bid_exchange":29,"bid":11.49,"bid_condition":0,"ask_size":828,"ask_exchange":29,"ask":11.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"ohlc":{"ms_of_day":55501175,"open":16.98,"high":16.98,"low":10.62,"close":11.52,"volume":2618822,"count":31268,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"trade":{"ms_of_day":55501175,"sequence":41915590,"size":5,"condition":115,"price":11.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501128,"bid_size":90,"bid_exchange":29,"bid":278.94,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":279.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501178,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581418260,"count":6833937,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501178,"sequence":41915598,"size":1,"condition":115,"price":279.0399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIP"},"quote":{"ms_of_day":55501182,"bid_size":85,"bid_exchange":29,"bid":4.71,"bid_condition":0,"ask_size":3595,"ask_exchange":29,"ask":4.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIP"},"ohlc":{"ms_of_day":55501182,"open":5.07,"high":5.45,"low":4.7,"close":4.71,"volume":4688732,"count":33266,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIP"},"trade":{"ms_of_day":55501182,"sequence":41915609,"size":43,"condition":115,"price":4.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIP"},"quote":{"ms_of_day":55501182,"bid_size":85,"bid_exchange":29,"bid":4.71,"bid_condition":0,"ask_size":3595,"ask_exchange":29,"ask":4.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIP"},"ohlc":{"ms_of_day":55501182,"open":5.07,"high":5.45,"low":4.7,"close":4.71,"volume":4688762,"count":33267,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIP"},"trade":{"ms_of_day":55501182,"sequence":41915610,"size":30,"condition":115,"price":4.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55500346,"bid_size":8,"bid_exchange":29,"bid":77.83,"bid_condition":0,"ask_size":852,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55501182,"open":79.32,"high":79.39,"low":76.26,"close":77.84,"volume":6371299,"count":69196,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55501182,"sequence":41915611,"size":2,"condition":115,"price":77.8433,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55501166,"bid_size":325,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":351,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55501182,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304619780,"count":2742064,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55501182,"sequence":41915612,"size":100,"condition":0,"price":163.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUB"},"quote":{"ms_of_day":55495700,"bid_size":244,"bid_exchange":29,"bid":31.76,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":31.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUB"},"ohlc":{"ms_of_day":55501177,"open":33.23,"high":33.75,"low":31.42,"close":31.77,"volume":1896002,"count":30790,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUB"},"trade":{"ms_of_day":55501177,"sequence":41915594,"size":8,"condition":115,"price":31.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TD"},"quote":{"ms_of_day":55501178,"bid_size":1331,"bid_exchange":29,"bid":61.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":61.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TD"},"ohlc":{"ms_of_day":55501178,"open":58.55,"high":61.88,"low":57.82,"close":61.05,"volume":2044476,"count":28074,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TD"},"trade":{"ms_of_day":55501178,"sequence":41915596,"size":100,"condition":95,"price":61.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"quote":{"ms_of_day":55500892,"bid_size":350,"bid_exchange":29,"bid":219.23,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":219.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"ohlc":{"ms_of_day":55501181,"open":214.54,"high":253.25,"low":210.42,"close":219.25,"volume":16211800,"count":190497,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"trade":{"ms_of_day":55501181,"sequence":41915606,"size":22,"condition":115,"price":219.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55500130,"bid_size":831,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1607,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55501183,"open":16.0,"high":16.59,"low":14.67,"close":15.63,"volume":15605514,"count":129032,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55501183,"sequence":41915614,"size":15,"condition":115,"price":15.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"quote":{"ms_of_day":55500892,"bid_size":350,"bid_exchange":29,"bid":219.23,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":219.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"ohlc":{"ms_of_day":55501181,"open":214.54,"high":253.25,"low":210.42,"close":219.27,"volume":16211812,"count":190498,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"trade":{"ms_of_day":55501181,"sequence":41915607,"size":12,"condition":115,"price":219.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"quote":{"ms_of_day":55495017,"bid_size":338,"bid_exchange":29,"bid":11.49,"bid_condition":0,"ask_size":828,"ask_exchange":29,"ask":11.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"ohlc":{"ms_of_day":55501178,"open":16.98,"high":16.98,"low":10.62,"close":11.52,"volume":2618877,"count":31269,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"trade":{"ms_of_day":55501178,"sequence":41915597,"size":55,"condition":115,"price":11.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55500547,"bid_size":1658,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3692,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501184,"open":18.64,"high":22.58,"low":17.66,"close":21.09,"volume":42978931,"count":278778,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501184,"sequence":41915616,"size":1,"condition":96,"price":21.0904,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55501144,"bid_size":1140,"bid_exchange":29,"bid":23.59,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55501183,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17269740,"count":128059,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55501183,"sequence":41915613,"size":3,"condition":115,"price":23.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501132,"bid_size":137,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":318,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501178,"open":167.94,"high":187.73,"low":158.18,"close":164.95,"volume":67060298,"count":839071,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501178,"sequence":41915599,"size":20,"condition":115,"price":164.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"quote":{"ms_of_day":55437635,"bid_size":600,"bid_exchange":29,"bid":23.41,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":23.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"ohlc":{"ms_of_day":55501184,"open":23.677,"high":23.99,"low":23.27,"close":23.55,"volume":57790,"count":802,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"trade":{"ms_of_day":55501184,"sequence":41915615,"size":2,"condition":115,"price":23.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55501144,"bid_size":1140,"bid_exchange":29,"bid":23.59,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55501185,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17269768,"count":128060,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55501185,"sequence":41915620,"size":28,"condition":115,"price":23.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55501182,"bid_size":5246,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55501185,"open":10.1,"high":11.125,"low":8.72,"close":9.485,"volume":78475951,"count":331716,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55501185,"sequence":41915621,"size":100,"condition":0,"price":9.485,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55501182,"bid_size":5246,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55501186,"open":10.1,"high":11.125,"low":8.72,"close":9.485,"volume":78475967,"count":331717,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55501186,"sequence":41915622,"size":16,"condition":115,"price":9.485,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFS"},"quote":{"ms_of_day":55500712,"bid_size":16,"bid_exchange":29,"bid":163.74,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":164.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFS"},"ohlc":{"ms_of_day":55501184,"open":172.17,"high":174.93,"low":100.044,"close":163.923,"volume":5897479,"count":80853,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFS"},"trade":{"ms_of_day":55501184,"sequence":41915617,"size":1,"condition":115,"price":163.923,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55501182,"bid_size":700,"bid_exchange":29,"bid":523.62,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":523.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55501184,"open":546.43,"high":562.43,"low":482.2,"close":523.63,"volume":36596961,"count":1629807,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55501184,"sequence":41915618,"size":1,"condition":115,"price":523.6395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEF"},"quote":{"ms_of_day":55500268,"bid_size":3200,"bid_exchange":29,"bid":28.08,"bid_condition":0,"ask_size":2600,"ask_exchange":29,"ask":28.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEF"},"ohlc":{"ms_of_day":55501184,"open":26.7905,"high":28.1,"low":26.67,"close":28.0801,"volume":1330787,"count":4110,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEF"},"trade":{"ms_of_day":55501184,"sequence":41915619,"size":26,"condition":115,"price":28.0801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBH"},"quote":{"ms_of_day":55501185,"bid_size":5,"bid_exchange":29,"bid":59.43,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":59.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBH"},"ohlc":{"ms_of_day":55501191,"open":61.79,"high":62.829,"low":55.8,"close":59.47,"volume":3977784,"count":59817,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBH"},"trade":{"ms_of_day":55501191,"sequence":41915624,"size":7,"condition":115,"price":59.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55501166,"bid_size":325,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":351,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55501189,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304619829,"count":2742065,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55501189,"sequence":41915623,"size":49,"condition":115,"price":163.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGD"},"quote":{"ms_of_day":55498173,"bid_size":12395,"bid_exchange":29,"bid":3.57,"bid_condition":0,"ask_size":3101,"ask_exchange":29,"ask":3.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGD"},"ohlc":{"ms_of_day":55501192,"open":2.78,"high":3.58,"low":2.73,"close":3.575,"volume":76149874,"count":70742,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGD"},"trade":{"ms_of_day":55501192,"sequence":41915625,"size":400,"condition":4,"price":3.5758,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRI"},"quote":{"ms_of_day":55489595,"bid_size":399,"bid_exchange":29,"bid":20.72,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRI"},"ohlc":{"ms_of_day":55501195,"open":23.0,"high":23.23,"low":18.52,"close":20.73,"volume":14357104,"count":158229,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRI"},"trade":{"ms_of_day":55501195,"sequence":41915627,"size":3,"condition":115,"price":20.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRI"},"quote":{"ms_of_day":55489595,"bid_size":399,"bid_exchange":29,"bid":20.72,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRI"},"ohlc":{"ms_of_day":55501195,"open":23.0,"high":23.23,"low":18.52,"close":20.73,"volume":14357109,"count":158230,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRI"},"trade":{"ms_of_day":55501195,"sequence":41915628,"size":5,"condition":115,"price":20.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSCP"},"quote":{"ms_of_day":55501194,"bid_size":32947,"bid_exchange":29,"bid":20.66,"bid_condition":0,"ask_size":18697,"ask_exchange":29,"ask":20.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSCP"},"ohlc":{"ms_of_day":55501195,"open":20.4,"high":20.73,"low":20.4,"close":20.66,"volume":1957586,"count":4051,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSCP"},"trade":{"ms_of_day":55501195,"sequence":41915629,"size":7,"condition":115,"price":20.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55501000,"bid_size":1706,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1068,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55501196,"open":8.0,"high":9.15,"low":8.0,"close":8.2,"volume":9799517,"count":74716,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55501196,"sequence":41915631,"size":20,"condition":115,"price":8.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55501192,"bid_size":510,"bid_exchange":29,"bid":38.13,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":38.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55501192,"open":38.82,"high":41.82,"low":36.2,"close":38.15,"volume":25417334,"count":175779,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55501192,"sequence":41915626,"size":10,"condition":115,"price":38.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55500395,"bid_size":425,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55501196,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1830416,"count":23793,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55501196,"sequence":41915630,"size":7,"condition":115,"price":15.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55500236,"bid_size":3,"bid_exchange":29,"bid":62.55,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":62.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55501196,"open":64.11,"high":66.99,"low":61.12,"close":62.6,"volume":18188612,"count":215579,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55501196,"sequence":41915632,"size":45,"condition":96,"price":62.6097,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEC"},"quote":{"ms_of_day":55481375,"bid_size":348,"bid_exchange":29,"bid":13.46,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":13.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEC"},"ohlc":{"ms_of_day":55501201,"open":12.89,"high":13.48,"low":11.13,"close":13.47,"volume":1316651,"count":17297,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEC"},"trade":{"ms_of_day":55501201,"sequence":41915635,"size":10,"condition":115,"price":13.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"quote":{"ms_of_day":55491416,"bid_size":7,"bid_exchange":29,"bid":562.5,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":562.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"ohlc":{"ms_of_day":55501202,"open":624.8,"high":660.55,"low":543.0,"close":562.74,"volume":4791309,"count":159286,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"trade":{"ms_of_day":55501202,"sequence":41915636,"size":10,"condition":115,"price":562.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55501199,"bid_size":25,"bid_exchange":29,"bid":286.84,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":287.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55501203,"open":254.89,"high":327.92,"low":230.0,"close":287.08,"volume":40341101,"count":533432,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55501203,"sequence":41915637,"size":6,"condition":115,"price":287.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55501142,"bid_size":126,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":65.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55501201,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96552734,"count":849506,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55501201,"sequence":41915633,"size":2,"condition":115,"price":65.2975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55500153,"bid_size":200,"bid_exchange":29,"bid":87.28,"bid_condition":0,"ask_size":76,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55501203,"open":96.49,"high":96.49,"low":83.15,"close":87.28,"volume":8644932,"count":111982,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55501203,"sequence":41915638,"size":100,"condition":0,"price":87.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUN"},"quote":{"ms_of_day":55467363,"bid_size":8,"bid_exchange":29,"bid":36.89,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":36.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUN"},"ohlc":{"ms_of_day":55501204,"open":43.82,"high":45.235,"low":36.62,"close":36.91,"volume":6729552,"count":66241,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUN"},"trade":{"ms_of_day":55501204,"sequence":41915642,"size":1,"condition":115,"price":36.9109,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55501204,"bid_size":300,"bid_exchange":29,"bid":55.77,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":55.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55501204,"open":54.8,"high":56.59,"low":52.15,"close":55.77,"volume":29613506,"count":212410,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55501204,"sequence":41915639,"size":200,"condition":95,"price":55.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55500445,"bid_size":1201,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55501201,"open":27.01,"high":29.4,"low":25.54,"close":28.58,"volume":19289790,"count":163856,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55501201,"sequence":41915634,"size":1,"condition":115,"price":28.5895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"quote":{"ms_of_day":55499199,"bid_size":2,"bid_exchange":29,"bid":177.31,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":177.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"ohlc":{"ms_of_day":55501204,"open":170.01,"high":177.42,"low":160.78,"close":177.36,"volume":13212066,"count":215086,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"trade":{"ms_of_day":55501204,"sequence":41915641,"size":1,"condition":115,"price":177.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55501204,"bid_size":295,"bid_exchange":29,"bid":55.77,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":55.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55501204,"open":54.8,"high":56.59,"low":52.15,"close":55.77,"volume":29613511,"count":212411,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55501204,"sequence":41915640,"size":5,"condition":115,"price":55.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSG"},"quote":{"ms_of_day":55410261,"bid_size":33,"bid_exchange":29,"bid":9.01,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":9.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSG"},"ohlc":{"ms_of_day":55501205,"open":9.89,"high":9.96,"low":8.71,"close":9.02,"volume":376809,"count":7200,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSG"},"trade":{"ms_of_day":55501205,"sequence":41915648,"size":2,"condition":115,"price":9.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55496887,"bid_size":20600,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":27682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55501205,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208253989,"count":91221,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55501205,"sequence":41915649,"size":14,"condition":115,"price":11.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55501204,"bid_size":199,"bid_exchange":29,"bid":55.77,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":55.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55501204,"open":54.8,"high":56.59,"low":52.15,"close":55.77,"volume":29613806,"count":212412,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55501204,"sequence":41915643,"size":295,"condition":95,"price":55.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55501204,"bid_size":199,"bid_exchange":29,"bid":55.77,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":55.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55501204,"open":54.8,"high":56.59,"low":52.15,"close":55.77,"volume":29613808,"count":212413,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55501204,"sequence":41915644,"size":2,"condition":115,"price":55.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55501204,"bid_size":199,"bid_exchange":29,"bid":55.77,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":55.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55501204,"open":54.8,"high":56.59,"low":52.15,"close":55.77,"volume":29613830,"count":212414,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55501204,"sequence":41915645,"size":22,"condition":96,"price":55.7757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55501205,"bid_size":198,"bid_exchange":29,"bid":55.77,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":55.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55501205,"open":54.8,"high":56.59,"low":52.15,"close":55.77,"volume":29613831,"count":212415,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55501205,"sequence":41915646,"size":1,"condition":115,"price":55.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55501205,"bid_size":198,"bid_exchange":29,"bid":55.77,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":55.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55501205,"open":54.8,"high":56.59,"low":52.15,"close":55.77,"volume":29613836,"count":212416,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55501205,"sequence":41915647,"size":5,"condition":115,"price":55.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55496887,"bid_size":20600,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":27682,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55501206,"open":10.61,"high":11.7,"low":10.61,"close":11.69,"volume":208254075,"count":91222,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55501206,"sequence":41915650,"size":86,"condition":115,"price":11.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55500708,"bid_size":1790,"bid_exchange":29,"bid":8.06,"bid_condition":0,"ask_size":1226,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55501207,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203346398,"count":509690,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55501207,"sequence":41915652,"size":12,"condition":115,"price":8.065,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55501094,"bid_size":266,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55501208,"open":237.22,"high":250.54,"low":208.35,"close":224.89,"volume":120307381,"count":1209716,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55501208,"sequence":41915655,"size":100,"condition":95,"price":224.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55501207,"bid_size":1,"bid_exchange":29,"bid":89.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":89.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55501207,"open":85.93,"high":92.05,"low":84.01,"close":89.76,"volume":3991528,"count":85414,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55501207,"sequence":41915653,"size":5,"condition":115,"price":89.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55501207,"bid_size":1,"bid_exchange":29,"bid":89.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":89.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55501207,"open":85.93,"high":92.05,"low":84.01,"close":89.76,"volume":3991533,"count":85415,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55501207,"sequence":41915654,"size":5,"condition":115,"price":89.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55501094,"bid_size":266,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55501208,"open":237.22,"high":250.54,"low":208.35,"close":224.89,"volume":120307470,"count":1209717,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55501208,"sequence":41915656,"size":89,"condition":115,"price":224.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55500553,"bid_size":84,"bid_exchange":29,"bid":36.1,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55501208,"open":38.4,"high":38.84,"low":35.36,"close":36.12,"volume":6150146,"count":68325,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55501208,"sequence":41915657,"size":5,"condition":96,"price":36.1233,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55500708,"bid_size":1790,"bid_exchange":29,"bid":8.06,"bid_condition":0,"ask_size":1226,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55501208,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203346399,"count":509691,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55501208,"sequence":41915658,"size":1,"condition":96,"price":8.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"quote":{"ms_of_day":55500117,"bid_size":222,"bid_exchange":29,"bid":77.75,"bid_condition":0,"ask_size":599,"ask_exchange":29,"ask":77.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"ohlc":{"ms_of_day":55501207,"open":75.04,"high":78.07,"low":73.4,"close":77.73,"volume":18280518,"count":195484,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"trade":{"ms_of_day":55501207,"sequence":41915651,"size":3,"condition":115,"price":77.7355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55501182,"bid_size":4550,"bid_exchange":29,"bid":63.43,"bid_condition":0,"ask_size":2400,"ask_exchange":29,"ask":63.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55501209,"open":60.8,"high":67.73,"low":59.78,"close":63.435,"volume":248653409,"count":1137630,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55501209,"sequence":41915659,"size":20,"condition":115,"price":63.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55501212,"bid_size":17,"bid_exchange":29,"bid":89.72,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":89.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55501215,"open":85.93,"high":92.05,"low":84.01,"close":89.76,"volume":3991633,"count":85416,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55501215,"sequence":41915663,"size":100,"condition":0,"price":89.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"quote":{"ms_of_day":55500697,"bid_size":2612,"bid_exchange":29,"bid":8.03,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":8.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"ohlc":{"ms_of_day":55501210,"open":8.87,"high":9.725,"low":6.592,"close":8.035,"volume":132186727,"count":430070,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"trade":{"ms_of_day":55501210,"sequence":41915660,"size":100,"condition":0,"price":8.0351,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBG"},"quote":{"ms_of_day":55500144,"bid_size":56,"bid_exchange":29,"bid":32.36,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":32.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBG"},"ohlc":{"ms_of_day":55501214,"open":34.95,"high":35.35,"low":28.55,"close":32.38,"volume":12744975,"count":139000,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBG"},"trade":{"ms_of_day":55501214,"sequence":41915662,"size":24,"condition":115,"price":32.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55500204,"bid_size":644,"bid_exchange":29,"bid":14.94,"bid_condition":0,"ask_size":780,"ask_exchange":29,"ask":14.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55501213,"open":15.98,"high":16.88,"low":14.88,"close":14.93,"volume":5925814,"count":58843,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55501213,"sequence":41915661,"size":100,"condition":4,"price":14.9326,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASI"},"quote":{"ms_of_day":55465424,"bid_size":21,"bid_exchange":29,"bid":167.86,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":168.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASI"},"ohlc":{"ms_of_day":55501218,"open":165.17,"high":170.99,"low":158.1,"close":167.87,"volume":575548,"count":12900,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASI"},"trade":{"ms_of_day":55501218,"sequence":41915671,"size":70,"condition":115,"price":167.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASI"},"quote":{"ms_of_day":55501218,"bid_size":9,"bid_exchange":29,"bid":167.86,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":168.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASI"},"ohlc":{"ms_of_day":55501218,"open":165.17,"high":170.99,"low":158.1,"close":167.87,"volume":575569,"count":12901,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASI"},"trade":{"ms_of_day":55501218,"sequence":41915672,"size":21,"condition":115,"price":167.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASI"},"quote":{"ms_of_day":55501218,"bid_size":9,"bid_exchange":29,"bid":167.86,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":168.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASI"},"ohlc":{"ms_of_day":55501218,"open":165.17,"high":170.99,"low":158.1,"close":167.87,"volume":575578,"count":12902,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASI"},"trade":{"ms_of_day":55501218,"sequence":41915673,"size":9,"condition":115,"price":167.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASI"},"quote":{"ms_of_day":55501218,"bid_size":9,"bid_exchange":29,"bid":167.86,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":168.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASI"},"ohlc":{"ms_of_day":55501218,"open":165.17,"high":170.99,"low":158.1,"close":167.86,"volume":575590,"count":12903,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASI"},"trade":{"ms_of_day":55501218,"sequence":41915674,"size":12,"condition":115,"price":167.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55501219,"bid_size":173,"bid_exchange":29,"bid":32.23,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":32.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55501219,"open":31.04,"high":35.63,"low":29.29,"close":32.24,"volume":63529867,"count":467716,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55501219,"sequence":41915676,"size":10,"condition":115,"price":32.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55501219,"bid_size":173,"bid_exchange":29,"bid":32.23,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":32.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55501219,"open":31.04,"high":35.63,"low":29.29,"close":32.24,"volume":63529934,"count":467717,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55501219,"sequence":41915677,"size":67,"condition":115,"price":32.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55501219,"bid_size":173,"bid_exchange":29,"bid":32.23,"bid_condition":0,"ask_size":187,"ask_exchange":29,"ask":32.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55501219,"open":31.04,"high":35.63,"low":29.29,"close":32.24,"volume":63529967,"count":467718,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55501219,"sequence":41915679,"size":33,"condition":115,"price":32.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"quote":{"ms_of_day":55495241,"bid_size":300,"bid_exchange":29,"bid":75.02,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":75.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"ohlc":{"ms_of_day":55501220,"open":75.01,"high":79.79,"low":73.12,"close":74.99,"volume":2077791,"count":47581,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"trade":{"ms_of_day":55501220,"sequence":41915680,"size":100,"condition":4,"price":74.9973,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55501221,"bid_size":705,"bid_exchange":29,"bid":14.93,"bid_condition":0,"ask_size":1085,"ask_exchange":29,"ask":14.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55501221,"open":15.98,"high":16.88,"low":14.88,"close":14.94,"volume":5926014,"count":58844,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55501221,"sequence":41915682,"size":200,"condition":95,"price":14.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55501221,"bid_size":705,"bid_exchange":29,"bid":14.93,"bid_condition":0,"ask_size":1085,"ask_exchange":29,"ask":14.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55501221,"open":15.98,"high":16.88,"low":14.88,"close":14.94,"volume":5926058,"count":58845,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55501221,"sequence":41915683,"size":44,"condition":115,"price":14.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55501221,"bid_size":705,"bid_exchange":29,"bid":14.93,"bid_condition":0,"ask_size":1085,"ask_exchange":29,"ask":14.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55501221,"open":15.98,"high":16.88,"low":14.88,"close":14.94,"volume":5926158,"count":58846,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55501221,"sequence":41915684,"size":100,"condition":95,"price":14.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55501221,"bid_size":705,"bid_exchange":29,"bid":14.93,"bid_condition":0,"ask_size":1085,"ask_exchange":29,"ask":14.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55501221,"open":15.98,"high":16.88,"low":14.88,"close":14.94,"volume":5926358,"count":58847,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55501221,"sequence":41915685,"size":200,"condition":95,"price":14.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55501221,"bid_size":705,"bid_exchange":29,"bid":14.93,"bid_condition":0,"ask_size":1085,"ask_exchange":29,"ask":14.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55501221,"open":15.98,"high":16.88,"low":14.88,"close":14.94,"volume":5926458,"count":58848,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55501221,"sequence":41915686,"size":100,"condition":95,"price":14.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55501221,"bid_size":705,"bid_exchange":29,"bid":14.93,"bid_condition":0,"ask_size":1085,"ask_exchange":29,"ask":14.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55501221,"open":15.98,"high":16.88,"low":14.88,"close":14.94,"volume":5926547,"count":58849,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55501221,"sequence":41915687,"size":89,"condition":115,"price":14.94,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55501221,"bid_size":705,"bid_exchange":29,"bid":14.93,"bid_condition":0,"ask_size":2085,"ask_exchange":29,"ask":14.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55501221,"open":15.98,"high":16.88,"low":14.88,"close":14.94,"volume":5926558,"count":58850,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55501221,"sequence":41915688,"size":11,"condition":115,"price":14.94,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55501221,"bid_size":605,"bid_exchange":29,"bid":14.93,"bid_condition":0,"ask_size":686,"ask_exchange":29,"ask":14.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55501221,"open":15.98,"high":16.88,"low":14.88,"close":14.94,"volume":5926578,"count":58851,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55501221,"sequence":41915690,"size":20,"condition":96,"price":14.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADV"},"quote":{"ms_of_day":55500600,"bid_size":2065,"bid_exchange":29,"bid":1.61,"bid_condition":0,"ask_size":2740,"ask_exchange":29,"ask":1.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADV"},"ohlc":{"ms_of_day":55501223,"open":2.62,"high":2.62,"low":1.51,"close":1.61,"volume":3852676,"count":19509,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADV"},"trade":{"ms_of_day":55501223,"sequence":41915693,"size":100,"condition":0,"price":1.615,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMND"},"quote":{"ms_of_day":55493099,"bid_size":25,"bid_exchange":29,"bid":34.1,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":34.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMND"},"ohlc":{"ms_of_day":55501226,"open":36.66,"high":39.78,"low":32.71,"close":34.09,"volume":3118716,"count":45564,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMND"},"trade":{"ms_of_day":55501226,"sequence":41915695,"size":4,"condition":115,"price":34.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55501144,"bid_size":1140,"bid_exchange":29,"bid":23.59,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55501222,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17269868,"count":128061,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55501222,"sequence":41915691,"size":100,"condition":0,"price":23.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55501184,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1119,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55501215,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49384849,"count":450598,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55501215,"sequence":41915664,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55501216,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1019,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55501216,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49384949,"count":450599,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55501216,"sequence":41915666,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCC"},"quote":{"ms_of_day":55501228,"bid_size":2925,"bid_exchange":29,"bid":22.35,"bid_condition":0,"ask_size":1191,"ask_exchange":29,"ask":22.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCC"},"ohlc":{"ms_of_day":55501228,"open":23.14,"high":23.42,"low":21.5,"close":22.36,"volume":34002352,"count":177196,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCC"},"trade":{"ms_of_day":55501228,"sequence":41915701,"size":53,"condition":115,"price":22.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55501217,"bid_size":300,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1044,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55501217,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49385049,"count":450600,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55501217,"sequence":41915669,"size":100,"condition":0,"price":42.2975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCC"},"quote":{"ms_of_day":55501228,"bid_size":2925,"bid_exchange":29,"bid":22.35,"bid_condition":0,"ask_size":1191,"ask_exchange":29,"ask":22.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCC"},"ohlc":{"ms_of_day":55501228,"open":23.14,"high":23.42,"low":21.5,"close":22.36,"volume":34002379,"count":177197,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCC"},"trade":{"ms_of_day":55501228,"sequence":41915702,"size":27,"condition":115,"price":22.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"quote":{"ms_of_day":55500601,"bid_size":455,"bid_exchange":29,"bid":20.06,"bid_condition":0,"ask_size":386,"ask_exchange":29,"ask":20.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"ohlc":{"ms_of_day":55501215,"open":15.69,"high":20.7,"low":13.5,"close":20.08,"volume":14512161,"count":116742,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"trade":{"ms_of_day":55501215,"sequence":41915665,"size":1,"condition":115,"price":20.084,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMP"},"quote":{"ms_of_day":55498180,"bid_size":115,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":25.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMP"},"ohlc":{"ms_of_day":55501217,"open":28.46,"high":29.0,"low":25.66,"close":25.87,"volume":745819,"count":21468,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMP"},"trade":{"ms_of_day":55501217,"sequence":41915670,"size":2,"condition":115,"price":25.8797,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55501228,"bid_size":6986,"bid_exchange":29,"bid":25.84,"bid_condition":0,"ask_size":5675,"ask_exchange":29,"ask":25.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55501228,"open":24.87,"high":28.58,"low":21.9,"close":25.85,"volume":186381462,"count":571683,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55501228,"sequence":41915703,"size":600,"condition":0,"price":25.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"quote":{"ms_of_day":55500709,"bid_size":149,"bid_exchange":29,"bid":129.65,"bid_condition":0,"ask_size":286,"ask_exchange":29,"ask":129.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"ohlc":{"ms_of_day":55501219,"open":141.31,"high":144.5,"low":123.01,"close":129.65,"volume":20198265,"count":195405,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"trade":{"ms_of_day":55501219,"sequence":41915678,"size":3,"condition":115,"price":129.6539,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HASI"},"quote":{"ms_of_day":55500573,"bid_size":116,"bid_exchange":29,"bid":29.36,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":29.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HASI"},"ohlc":{"ms_of_day":55501216,"open":28.63,"high":30.14,"low":27.6,"close":29.35,"volume":2625951,"count":32725,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HASI"},"trade":{"ms_of_day":55501216,"sequence":41915667,"size":11,"condition":115,"price":29.356,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"quote":{"ms_of_day":55494171,"bid_size":3500,"bid_exchange":29,"bid":8.12,"bid_condition":0,"ask_size":7721,"ask_exchange":29,"ask":8.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"ohlc":{"ms_of_day":55501221,"open":9.36,"high":10.88,"low":7.78,"close":8.12,"volume":17652469,"count":84297,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"trade":{"ms_of_day":55501221,"sequence":41915681,"size":22,"condition":115,"price":8.125,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55501134,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55501217,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276979793,"count":1851844,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55501217,"sequence":41915668,"size":4,"condition":115,"price":91.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRC"},"quote":{"ms_of_day":55474184,"bid_size":200,"bid_exchange":29,"bid":44.18,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":44.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRC"},"ohlc":{"ms_of_day":55501223,"open":39.3,"high":44.82,"low":38.01,"close":44.22,"volume":1973026,"count":47917,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRC"},"trade":{"ms_of_day":55501223,"sequence":41915694,"size":6,"condition":115,"price":44.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55501134,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55501218,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276979794,"count":1851845,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55501218,"sequence":41915675,"size":1,"condition":96,"price":91.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55490195,"bid_size":1414,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55501221,"open":23.2,"high":26.32,"low":22.1,"close":26.16,"volume":25508724,"count":173695,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55501221,"sequence":41915689,"size":100,"condition":0,"price":26.165,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55501045,"bid_size":70,"bid_exchange":29,"bid":170.67,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":170.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55501223,"open":199.1,"high":201.7,"low":166.2,"close":170.75,"volume":11386260,"count":173367,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55501223,"sequence":41915692,"size":13,"condition":115,"price":170.7575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"quote":{"ms_of_day":55485087,"bid_size":179,"bid_exchange":29,"bid":23.67,"bid_condition":0,"ask_size":277,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"ohlc":{"ms_of_day":55501227,"open":22.22,"high":23.85,"low":20.83,"close":23.683,"volume":1362856,"count":24686,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"trade":{"ms_of_day":55501227,"sequence":41915696,"size":5,"condition":115,"price":23.683,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55501228,"bid_size":21,"bid_exchange":29,"bid":79.64,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":79.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55501228,"open":93.77,"high":94.85,"low":77.98,"close":79.65,"volume":30847014,"count":375008,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55501228,"sequence":41915698,"size":113,"condition":95,"price":79.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55501228,"bid_size":21,"bid_exchange":29,"bid":79.64,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":79.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55501228,"open":93.77,"high":94.85,"low":77.98,"close":79.65,"volume":30847041,"count":375009,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55501228,"sequence":41915699,"size":27,"condition":115,"price":79.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55501228,"bid_size":21,"bid_exchange":29,"bid":79.64,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":79.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55501228,"open":93.77,"high":94.85,"low":77.98,"close":79.65,"volume":30847141,"count":375010,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55501228,"sequence":41915700,"size":100,"condition":95,"price":79.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55501227,"bid_size":375,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":351,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55501228,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304619929,"count":2742066,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55501228,"sequence":41915697,"size":100,"condition":0,"price":163.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55501229,"bid_size":8,"bid_exchange":29,"bid":79.64,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":79.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55501229,"open":93.77,"high":94.85,"low":77.98,"close":79.65,"volume":30847163,"count":375011,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55501229,"sequence":41915704,"size":22,"condition":96,"price":79.6542,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501232,"bid_size":8,"bid_exchange":29,"bid":117.42,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":117.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501232,"open":114.66,"high":123.0,"low":112.1,"close":117.5,"volume":3953162,"count":56587,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501232,"sequence":41915706,"size":15,"condition":115,"price":117.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55498813,"bid_size":22,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55501232,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8663680,"count":114779,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55501232,"sequence":41915707,"size":20,"condition":115,"price":62.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501232,"bid_size":8,"bid_exchange":29,"bid":117.42,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":117.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501233,"open":114.66,"high":123.0,"low":112.1,"close":117.48,"volume":3953362,"count":56588,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501233,"sequence":41915708,"size":200,"condition":0,"price":117.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501232,"bid_size":8,"bid_exchange":29,"bid":117.42,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":117.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501233,"open":114.66,"high":123.0,"low":112.1,"close":117.48,"volume":3953462,"count":56589,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501233,"sequence":41915710,"size":100,"condition":0,"price":117.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55501235,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":32.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55501235,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11590106,"count":150240,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55501235,"sequence":41915727,"size":36,"condition":115,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501232,"bid_size":8,"bid_exchange":29,"bid":117.42,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":117.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501234,"open":114.66,"high":123.0,"low":112.1,"close":117.51,"volume":3953562,"count":56590,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501234,"sequence":41915712,"size":100,"condition":0,"price":117.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501232,"bid_size":8,"bid_exchange":29,"bid":117.42,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":117.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501234,"open":114.66,"high":123.0,"low":112.1,"close":117.5,"volume":3953647,"count":56591,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501234,"sequence":41915713,"size":85,"condition":115,"price":117.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501232,"bid_size":8,"bid_exchange":29,"bid":117.42,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":117.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501234,"open":114.66,"high":123.0,"low":112.1,"close":117.5,"volume":3953662,"count":56592,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501234,"sequence":41915714,"size":15,"condition":115,"price":117.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55501236,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55501236,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11590110,"count":150241,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55501236,"sequence":41915729,"size":4,"condition":115,"price":32.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55501236,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55501237,"open":35.64,"high":37.89,"low":28.31,"close":32.15,"volume":11590118,"count":150242,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55501237,"sequence":41915733,"size":8,"condition":115,"price":32.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501234,"bid_size":8,"bid_exchange":29,"bid":117.42,"bid_condition":0,"ask_size":81,"ask_exchange":29,"ask":117.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501234,"open":114.66,"high":123.0,"low":112.1,"close":117.5,"volume":3953747,"count":56593,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501234,"sequence":41915715,"size":85,"condition":115,"price":117.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501234,"bid_size":8,"bid_exchange":29,"bid":117.42,"bid_condition":0,"ask_size":81,"ask_exchange":29,"ask":117.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501234,"open":114.66,"high":123.0,"low":112.1,"close":117.51,"volume":3953752,"count":56594,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501234,"sequence":41915716,"size":5,"condition":115,"price":117.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"quote":{"ms_of_day":55501237,"bid_size":100,"bid_exchange":29,"bid":33.0,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":33.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"ohlc":{"ms_of_day":55501237,"open":34.37,"high":34.95,"low":32.71,"close":33.01,"volume":954895,"count":16795,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"trade":{"ms_of_day":55501237,"sequence":41915734,"size":40,"condition":115,"price":33.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501234,"bid_size":8,"bid_exchange":29,"bid":117.42,"bid_condition":0,"ask_size":81,"ask_exchange":29,"ask":117.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501234,"open":114.66,"high":123.0,"low":112.1,"close":117.51,"volume":3953769,"count":56595,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501234,"sequence":41915717,"size":17,"condition":115,"price":117.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"quote":{"ms_of_day":55501237,"bid_size":100,"bid_exchange":29,"bid":33.0,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":33.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"ohlc":{"ms_of_day":55501237,"open":34.37,"high":34.95,"low":32.71,"close":33.01,"volume":954911,"count":16796,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"trade":{"ms_of_day":55501237,"sequence":41915735,"size":16,"condition":115,"price":33.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501234,"bid_size":8,"bid_exchange":29,"bid":117.42,"bid_condition":0,"ask_size":81,"ask_exchange":29,"ask":117.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501234,"open":114.66,"high":123.0,"low":112.1,"close":117.51,"volume":3953788,"count":56596,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501234,"sequence":41915718,"size":19,"condition":115,"price":117.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501234,"bid_size":8,"bid_exchange":29,"bid":117.42,"bid_condition":0,"ask_size":81,"ask_exchange":29,"ask":117.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501234,"open":114.66,"high":123.0,"low":112.1,"close":117.51,"volume":3953792,"count":56597,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501234,"sequence":41915719,"size":4,"condition":115,"price":117.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501234,"bid_size":8,"bid_exchange":29,"bid":117.42,"bid_condition":0,"ask_size":81,"ask_exchange":29,"ask":117.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501234,"open":114.66,"high":123.0,"low":112.1,"close":117.51,"volume":3953892,"count":56598,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501234,"sequence":41915720,"size":100,"condition":0,"price":117.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEF"},"quote":{"ms_of_day":55501155,"bid_size":20474,"bid_exchange":29,"bid":94.28,"bid_condition":0,"ask_size":11603,"ask_exchange":29,"ask":94.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEF"},"ohlc":{"ms_of_day":55501238,"open":94.81,"high":95.4,"low":93.2,"close":94.27,"volume":8041262,"count":29254,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEF"},"trade":{"ms_of_day":55501238,"sequence":41915736,"size":3,"condition":115,"price":94.2788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501234,"bid_size":8,"bid_exchange":29,"bid":117.42,"bid_condition":0,"ask_size":81,"ask_exchange":29,"ask":117.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501234,"open":114.66,"high":123.0,"low":112.1,"close":117.5,"volume":3954042,"count":56599,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501234,"sequence":41915722,"size":150,"condition":0,"price":117.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55501023,"bid_size":2612,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1236,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55501234,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21853595,"count":162997,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55501234,"sequence":41915723,"size":6,"condition":115,"price":12.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501234,"bid_size":8,"bid_exchange":29,"bid":117.42,"bid_condition":0,"ask_size":81,"ask_exchange":29,"ask":117.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501234,"open":114.66,"high":123.0,"low":112.1,"close":117.51,"volume":3954442,"count":56600,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501234,"sequence":41915724,"size":400,"condition":0,"price":117.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"quote":{"ms_of_day":55501240,"bid_size":56,"bid_exchange":29,"bid":32.99,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":33.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"ohlc":{"ms_of_day":55501240,"open":34.37,"high":34.95,"low":32.71,"close":33.0,"volume":954998,"count":16797,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"trade":{"ms_of_day":55501240,"sequence":41915744,"size":87,"condition":115,"price":33.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"quote":{"ms_of_day":55501240,"bid_size":56,"bid_exchange":29,"bid":32.99,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":33.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"ohlc":{"ms_of_day":55501240,"open":34.37,"high":34.95,"low":32.71,"close":33.0,"volume":955011,"count":16798,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"trade":{"ms_of_day":55501240,"sequence":41915745,"size":13,"condition":115,"price":33.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501234,"bid_size":8,"bid_exchange":29,"bid":117.42,"bid_condition":0,"ask_size":81,"ask_exchange":29,"ask":117.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501234,"open":114.66,"high":123.0,"low":112.1,"close":117.51,"volume":3954592,"count":56601,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501234,"sequence":41915725,"size":150,"condition":0,"price":117.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501234,"bid_size":8,"bid_exchange":29,"bid":117.42,"bid_condition":0,"ask_size":81,"ask_exchange":29,"ask":117.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501235,"open":114.66,"high":123.0,"low":112.1,"close":117.51,"volume":3954692,"count":56602,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501235,"sequence":41915726,"size":100,"condition":0,"price":117.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55501110,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":535.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55501236,"open":510.95,"high":537.4,"low":471.44,"close":534.94,"volume":15599130,"count":442872,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55501236,"sequence":41915728,"size":1,"condition":115,"price":534.942,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501234,"bid_size":8,"bid_exchange":29,"bid":117.42,"bid_condition":0,"ask_size":81,"ask_exchange":29,"ask":117.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501237,"open":114.66,"high":123.0,"low":112.1,"close":117.51,"volume":3954792,"count":56603,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501237,"sequence":41915730,"size":100,"condition":0,"price":117.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501238,"bid_size":26,"bid_exchange":29,"bid":117.46,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":117.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501238,"open":114.66,"high":123.0,"low":112.1,"close":117.51,"volume":3954869,"count":56604,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501238,"sequence":41915737,"size":77,"condition":115,"price":117.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501238,"bid_size":26,"bid_exchange":29,"bid":117.46,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":117.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501238,"open":114.66,"high":123.0,"low":112.1,"close":117.51,"volume":3954873,"count":56605,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501238,"sequence":41915738,"size":4,"condition":115,"price":117.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501239,"bid_size":18,"bid_exchange":29,"bid":117.44,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":117.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501239,"open":114.66,"high":123.0,"low":112.1,"close":117.51,"volume":3955508,"count":56606,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501239,"sequence":41915740,"size":635,"condition":0,"price":117.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55498991,"bid_size":48,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":93,"ask_exchange":29,"ask":53.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55501239,"open":53.98,"high":59.5,"low":42.89,"close":53.06,"volume":47978704,"count":492894,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55501239,"sequence":41915741,"size":100,"condition":4,"price":53.0679,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501239,"bid_size":18,"bid_exchange":29,"bid":117.44,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":117.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501239,"open":114.66,"high":123.0,"low":112.1,"close":117.51,"volume":3955509,"count":56607,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501239,"sequence":41915742,"size":1,"condition":115,"price":117.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501239,"bid_size":18,"bid_exchange":29,"bid":117.44,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":117.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501240,"open":114.66,"high":123.0,"low":112.1,"close":117.48,"volume":3955531,"count":56608,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501240,"sequence":41915743,"size":22,"condition":96,"price":117.4807,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501239,"bid_size":18,"bid_exchange":29,"bid":117.44,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":117.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501240,"open":114.66,"high":123.0,"low":112.1,"close":117.51,"volume":3955539,"count":56609,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501240,"sequence":41915746,"size":8,"condition":115,"price":117.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTEC"},"quote":{"ms_of_day":55500907,"bid_size":200,"bid_exchange":29,"bid":166.8,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":166.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTEC"},"ohlc":{"ms_of_day":55501240,"open":177.5,"high":180.96,"low":162.0,"close":166.82,"volume":1552905,"count":48403,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTEC"},"trade":{"ms_of_day":55501240,"sequence":41915747,"size":1,"condition":115,"price":166.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501128,"bid_size":90,"bid_exchange":29,"bid":278.94,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":279.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501231,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581419260,"count":6833938,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501231,"sequence":41915705,"size":1000,"condition":0,"price":278.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEO"},"quote":{"ms_of_day":55490878,"bid_size":415,"bid_exchange":29,"bid":9.58,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":9.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEO"},"ohlc":{"ms_of_day":55501233,"open":9.37,"high":11.0,"low":9.0,"close":9.59,"volume":10026676,"count":70312,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEO"},"trade":{"ms_of_day":55501233,"sequence":41915709,"size":23,"condition":96,"price":9.5905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501128,"bid_size":90,"bid_exchange":29,"bid":278.94,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":279.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501241,"open":275.25,"high":391.03,"low":168.5,"close":278.98,"volume":581419310,"count":6833939,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501241,"sequence":41915749,"size":50,"condition":115,"price":278.984,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPO"},"quote":{"ms_of_day":55487495,"bid_size":308,"bid_exchange":29,"bid":114.58,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":114.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPO"},"ohlc":{"ms_of_day":55501233,"open":117.01,"high":121.32,"low":103.27,"close":114.6,"volume":6205079,"count":106795,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPO"},"trade":{"ms_of_day":55501233,"sequence":41915711,"size":2,"condition":115,"price":114.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55500119,"bid_size":357,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":1022,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55501234,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169593077,"count":1009257,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55501234,"sequence":41915721,"size":1,"condition":115,"price":42.8712,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55490195,"bid_size":1414,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55501237,"open":23.2,"high":26.32,"low":22.1,"close":26.16,"volume":25508824,"count":173696,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55501237,"sequence":41915731,"size":100,"condition":0,"price":26.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55490195,"bid_size":1414,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55501237,"open":23.2,"high":26.32,"low":22.1,"close":26.16,"volume":25508924,"count":173697,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55501237,"sequence":41915732,"size":100,"condition":0,"price":26.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55490195,"bid_size":1414,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55501238,"open":23.2,"high":26.32,"low":22.1,"close":26.16,"volume":25509024,"count":173698,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55501238,"sequence":41915739,"size":100,"condition":0,"price":26.165,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501241,"bid_size":495,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":164.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501241,"open":167.94,"high":187.73,"low":158.18,"close":164.95,"volume":67060398,"count":839072,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501241,"sequence":41915750,"size":100,"condition":95,"price":164.955,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501241,"bid_size":495,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":164.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501241,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67060558,"count":839073,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501241,"sequence":41915751,"size":160,"condition":95,"price":164.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501241,"bid_size":140,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":164.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501241,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67060598,"count":839074,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501241,"sequence":41915752,"size":40,"condition":115,"price":164.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501241,"bid_size":140,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":164.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501241,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67060648,"count":839075,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501241,"sequence":41915753,"size":50,"condition":115,"price":164.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501241,"bid_size":140,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":164.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501241,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67060658,"count":839076,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501241,"sequence":41915754,"size":10,"condition":115,"price":164.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501241,"bid_size":140,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":164.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501241,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67060725,"count":839077,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501241,"sequence":41915755,"size":67,"condition":115,"price":164.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501241,"bid_size":140,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":164.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501241,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67060758,"count":839078,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501241,"sequence":41915756,"size":33,"condition":115,"price":164.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501241,"bid_size":140,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":164.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501241,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67060958,"count":839079,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501241,"sequence":41915757,"size":200,"condition":95,"price":164.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501241,"bid_size":140,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":164.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501241,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67061025,"count":839080,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501241,"sequence":41915758,"size":67,"condition":115,"price":164.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501242,"bid_size":120,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":453,"ask_exchange":29,"ask":164.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501242,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67061125,"count":839081,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501242,"sequence":41915761,"size":100,"condition":0,"price":164.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CX"},"quote":{"ms_of_day":55500167,"bid_size":1900,"bid_exchange":29,"bid":6.01,"bid_condition":0,"ask_size":23060,"ask_exchange":29,"ask":6.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CX"},"ohlc":{"ms_of_day":55501242,"open":5.93,"high":6.34,"low":5.8,"close":6.015,"volume":41490799,"count":79310,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CX"},"trade":{"ms_of_day":55501242,"sequence":41915762,"size":3,"condition":115,"price":6.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CX"},"quote":{"ms_of_day":55500167,"bid_size":1900,"bid_exchange":29,"bid":6.01,"bid_condition":0,"ask_size":23060,"ask_exchange":29,"ask":6.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CX"},"ohlc":{"ms_of_day":55501242,"open":5.93,"high":6.34,"low":5.8,"close":6.015,"volume":41490804,"count":79311,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CX"},"trade":{"ms_of_day":55501242,"sequence":41915763,"size":5,"condition":115,"price":6.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COKE"},"quote":{"ms_of_day":55466122,"bid_size":2,"bid_exchange":29,"bid":1313.0,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":1316.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COKE"},"ohlc":{"ms_of_day":55501243,"open":1428.98,"high":1468.61,"low":1262.44,"close":1314.12,"volume":325379,"count":42191,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COKE"},"trade":{"ms_of_day":55501243,"sequence":41915765,"size":1,"condition":115,"price":1314.127,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"quote":{"ms_of_day":55501244,"bid_size":2,"bid_exchange":29,"bid":177.31,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":177.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"ohlc":{"ms_of_day":55501245,"open":170.01,"high":177.42,"low":160.78,"close":177.35,"volume":13212069,"count":215087,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"trade":{"ms_of_day":55501245,"sequence":41915768,"size":3,"condition":115,"price":177.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501239,"bid_size":18,"bid_exchange":29,"bid":117.44,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":117.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501241,"open":114.66,"high":123.0,"low":112.1,"close":117.47,"volume":3955639,"count":56610,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501241,"sequence":41915748,"size":100,"condition":0,"price":117.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"quote":{"ms_of_day":55466613,"bid_size":1,"bid_exchange":29,"bid":161.57,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":161.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"ohlc":{"ms_of_day":55501242,"open":146.23,"high":163.97,"low":146.23,"close":161.62,"volume":2380236,"count":57296,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"trade":{"ms_of_day":55501242,"sequence":41915760,"size":2,"condition":115,"price":161.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYD"},"quote":{"ms_of_day":55498826,"bid_size":133,"bid_exchange":29,"bid":67.98,"bid_condition":0,"ask_size":223,"ask_exchange":29,"ask":68.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYD"},"ohlc":{"ms_of_day":55501243,"open":71.79,"high":76.0,"low":65.42,"close":68.0,"volume":1864560,"count":42389,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYD"},"trade":{"ms_of_day":55501243,"sequence":41915764,"size":100,"condition":4,"price":68.0055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501242,"bid_size":18,"bid_exchange":29,"bid":117.44,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":117.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501244,"open":114.66,"high":123.0,"low":112.1,"close":117.49,"volume":3956039,"count":56611,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501244,"sequence":41915766,"size":400,"condition":0,"price":117.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501242,"bid_size":18,"bid_exchange":29,"bid":117.44,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":117.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501246,"open":114.66,"high":123.0,"low":112.1,"close":117.48,"volume":3956139,"count":56612,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501246,"sequence":41915770,"size":100,"condition":0,"price":117.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55501079,"bid_size":24405,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":13451,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55501247,"open":4.95,"high":5.39,"low":4.87,"close":5.18,"volume":129458460,"count":198255,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55501247,"sequence":41915772,"size":400,"condition":4,"price":5.1886,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55501079,"bid_size":24405,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":13451,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55501249,"open":4.95,"high":5.39,"low":4.87,"close":5.18,"volume":129458760,"count":198256,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55501249,"sequence":41915774,"size":300,"condition":4,"price":5.1886,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501242,"bid_size":18,"bid_exchange":29,"bid":117.44,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":117.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501250,"open":114.66,"high":123.0,"low":112.1,"close":117.5,"volume":3956239,"count":56613,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501250,"sequence":41915775,"size":100,"condition":0,"price":117.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55501241,"bid_size":400,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":351,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55501242,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304620029,"count":2742067,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55501242,"sequence":41915759,"size":100,"condition":0,"price":163.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55501241,"bid_size":400,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":351,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55501244,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304620039,"count":2742068,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55501244,"sequence":41915767,"size":10,"condition":115,"price":163.0292,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"quote":{"ms_of_day":55500346,"bid_size":10,"bid_exchange":29,"bid":147.92,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":148.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"ohlc":{"ms_of_day":55501245,"open":136.8,"high":182.062,"low":133.0,"close":147.901,"volume":5462913,"count":117884,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"trade":{"ms_of_day":55501245,"sequence":41915769,"size":2,"condition":115,"price":147.9018,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501250,"bid_size":30,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":453,"ask_exchange":29,"ask":164.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501250,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67061150,"count":839082,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501250,"sequence":41915776,"size":25,"condition":115,"price":164.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55500445,"bid_size":1201,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55501248,"open":27.01,"high":29.4,"low":25.54,"close":28.58,"volume":19289890,"count":163857,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55501248,"sequence":41915773,"size":100,"condition":0,"price":28.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501250,"bid_size":645,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501250,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67061160,"count":839083,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501250,"sequence":41915777,"size":10,"condition":115,"price":164.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBRK"},"quote":{"ms_of_day":55462599,"bid_size":85,"bid_exchange":29,"bid":66.23,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":66.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBRK"},"ohlc":{"ms_of_day":55501247,"open":62.0,"high":72.41,"low":50.66,"close":66.209,"volume":11046224,"count":150903,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBRK"},"trade":{"ms_of_day":55501247,"sequence":41915771,"size":1,"condition":115,"price":66.2099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501250,"bid_size":645,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501250,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67061180,"count":839084,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501250,"sequence":41915778,"size":20,"condition":115,"price":164.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501250,"bid_size":545,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501250,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67061380,"count":839085,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501250,"sequence":41915780,"size":200,"condition":0,"price":164.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501250,"bid_size":545,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501250,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67061480,"count":839086,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501250,"sequence":41915781,"size":100,"condition":0,"price":164.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501250,"bid_size":545,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501250,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67061580,"count":839087,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501250,"sequence":41915782,"size":100,"condition":0,"price":164.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55484309,"bid_size":65,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":32.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55501250,"open":39.55,"high":40.0,"low":31.01,"close":32.35,"volume":53434923,"count":341945,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55501250,"sequence":41915779,"size":2,"condition":115,"price":32.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501250,"bid_size":545,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501250,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67061680,"count":839088,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501250,"sequence":41915783,"size":100,"condition":0,"price":164.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501250,"bid_size":487,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501251,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67061700,"count":839089,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501251,"sequence":41915784,"size":20,"condition":96,"price":164.9615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55500119,"bid_size":115,"bid_exchange":29,"bid":607.6,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":607.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55501251,"open":646.08,"high":704.19,"low":562.53,"close":607.67,"volume":73173567,"count":1242134,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55501251,"sequence":41915785,"size":3,"condition":115,"price":607.6727,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55501241,"bid_size":400,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":351,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55501252,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304620139,"count":2742069,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55501252,"sequence":41915788,"size":100,"condition":0,"price":163.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTMX"},"quote":{"ms_of_day":55418515,"bid_size":20,"bid_exchange":29,"bid":23.42,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":23.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTMX"},"ohlc":{"ms_of_day":55501256,"open":24.84,"high":25.99,"low":22.1,"close":23.41,"volume":482061,"count":9586,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTMX"},"trade":{"ms_of_day":55501256,"sequence":41915791,"size":3,"condition":115,"price":23.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55501079,"bid_size":24405,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":13451,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55501252,"open":4.95,"high":5.39,"low":4.87,"close":5.18,"volume":129458860,"count":198257,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55501252,"sequence":41915786,"size":100,"condition":4,"price":5.1886,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501251,"bid_size":17,"bid_exchange":29,"bid":117.44,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":117.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501252,"open":114.66,"high":123.0,"low":112.1,"close":117.51,"volume":3956339,"count":56614,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501252,"sequence":41915787,"size":100,"condition":0,"price":117.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501251,"bid_size":17,"bid_exchange":29,"bid":117.44,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":117.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501254,"open":114.66,"high":123.0,"low":112.1,"close":117.51,"volume":3956439,"count":56615,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501254,"sequence":41915789,"size":100,"condition":0,"price":117.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55501249,"bid_size":88,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":175.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55501255,"open":190.79,"high":193.81,"low":171.17,"close":175.71,"volume":32916415,"count":444938,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55501255,"sequence":41915790,"size":100,"condition":0,"price":175.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55501249,"bid_size":88,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":175.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55501256,"open":190.79,"high":193.81,"low":171.17,"close":175.71,"volume":32916515,"count":444939,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55501256,"sequence":41915792,"size":100,"condition":0,"price":175.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55501249,"bid_size":88,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":175.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55501257,"open":190.79,"high":193.81,"low":171.17,"close":175.74,"volume":32916565,"count":444940,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55501257,"sequence":41915793,"size":50,"condition":115,"price":175.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55501249,"bid_size":88,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":175.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55501257,"open":190.79,"high":193.81,"low":171.17,"close":175.74,"volume":32916615,"count":444941,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55501257,"sequence":41915794,"size":50,"condition":115,"price":175.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55501128,"bid_size":1204,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55501258,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57693242,"count":416355,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55501258,"sequence":41915795,"size":65,"condition":115,"price":21.551,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"quote":{"ms_of_day":55500080,"bid_size":3989,"bid_exchange":29,"bid":6.38,"bid_condition":0,"ask_size":4200,"ask_exchange":29,"ask":6.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"ohlc":{"ms_of_day":55501261,"open":5.63,"high":6.46,"low":5.45,"close":6.38,"volume":53050622,"count":90392,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"trade":{"ms_of_day":55501261,"sequence":41915796,"size":1,"condition":115,"price":6.3888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTB"},"quote":{"ms_of_day":55483060,"bid_size":25,"bid_exchange":29,"bid":34.88,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":35.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTB"},"ohlc":{"ms_of_day":55501272,"open":33.04,"high":35.32,"low":32.66,"close":35.22,"volume":63541,"count":2396,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTB"},"trade":{"ms_of_day":55501272,"sequence":41915809,"size":17,"condition":115,"price":35.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55501223,"bid_size":1140,"bid_exchange":29,"bid":23.59,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55501261,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17269968,"count":128062,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55501261,"sequence":41915797,"size":100,"condition":0,"price":23.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55501045,"bid_size":70,"bid_exchange":29,"bid":170.67,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":170.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55501262,"open":199.1,"high":201.7,"low":166.2,"close":170.76,"volume":11386285,"count":173368,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55501262,"sequence":41915798,"size":25,"condition":115,"price":170.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55501250,"bid_size":731,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55501264,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947826487,"count":10742002,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55501264,"sequence":41915804,"size":1,"condition":115,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"quote":{"ms_of_day":55501229,"bid_size":2,"bid_exchange":29,"bid":608.88,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":609.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"ohlc":{"ms_of_day":55501264,"open":616.0,"high":661.08,"low":555.0,"close":609.85,"volume":6855398,"count":175999,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"trade":{"ms_of_day":55501264,"sequence":41915801,"size":1,"condition":115,"price":609.8552,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"quote":{"ms_of_day":55490460,"bid_size":501,"bid_exchange":29,"bid":13.66,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":13.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"ohlc":{"ms_of_day":55501265,"open":13.21,"high":15.99,"low":13.21,"close":13.66,"volume":4051222,"count":51289,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"trade":{"ms_of_day":55501265,"sequence":41915805,"size":1,"condition":115,"price":13.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"quote":{"ms_of_day":55501124,"bid_size":100,"bid_exchange":29,"bid":179.43,"bid_condition":0,"ask_size":196,"ask_exchange":29,"ask":179.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"ohlc":{"ms_of_day":55501264,"open":201.64,"high":204.62,"low":163.02,"close":179.54,"volume":12143087,"count":236727,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"trade":{"ms_of_day":55501264,"sequence":41915802,"size":2,"condition":115,"price":179.546,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55501258,"bid_size":350,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":351,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55501267,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304620239,"count":2742070,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55501267,"sequence":41915806,"size":100,"condition":0,"price":163.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55500430,"bid_size":1400,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55501264,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7176,"volume":175757382,"count":120920,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55501264,"sequence":41915803,"size":1,"condition":115,"price":0.7176,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAM"},"quote":{"ms_of_day":55476563,"bid_size":19,"bid_exchange":29,"bid":239.87,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":240.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAM"},"ohlc":{"ms_of_day":55501269,"open":231.77,"high":240.33,"low":223.93,"close":240.14,"volume":261507,"count":16849,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAM"},"trade":{"ms_of_day":55501269,"sequence":41915808,"size":3,"condition":115,"price":240.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMR"},"quote":{"ms_of_day":55488430,"bid_size":32,"bid_exchange":29,"bid":131.46,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":132.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMR"},"ohlc":{"ms_of_day":55501262,"open":128.67,"high":145.0,"low":125.06,"close":131.88,"volume":493707,"count":20148,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMR"},"trade":{"ms_of_day":55501262,"sequence":41915799,"size":20,"condition":115,"price":131.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55500346,"bid_size":133,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55501273,"open":47.2,"high":51.07,"low":45.56,"close":48.29,"volume":9748835,"count":149791,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55501273,"sequence":41915810,"size":1,"condition":115,"price":48.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55501079,"bid_size":24405,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":13451,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55501263,"open":4.95,"high":5.39,"low":4.87,"close":5.18,"volume":129458960,"count":198258,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55501263,"sequence":41915800,"size":100,"condition":4,"price":5.1886,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTV"},"quote":{"ms_of_day":55500118,"bid_size":87,"bid_exchange":29,"bid":74.85,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":74.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTV"},"ohlc":{"ms_of_day":55501268,"open":78.61,"high":79.39,"low":73.93,"close":74.87,"volume":2645654,"count":48681,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTV"},"trade":{"ms_of_day":55501268,"sequence":41915807,"size":100,"condition":0,"price":74.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBRA"},"quote":{"ms_of_day":55500043,"bid_size":479,"bid_exchange":29,"bid":17.4,"bid_condition":0,"ask_size":419,"ask_exchange":29,"ask":17.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBRA"},"ohlc":{"ms_of_day":55501273,"open":16.75,"high":17.83,"low":16.52,"close":17.39,"volume":13276535,"count":71697,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBRA"},"trade":{"ms_of_day":55501273,"sequence":41915811,"size":5,"condition":115,"price":17.3949,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55500461,"bid_size":362,"bid_exchange":29,"bid":77.02,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":77.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55501276,"open":84.66,"high":95.17,"low":76.02,"close":77.03,"volume":12223116,"count":139033,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55501276,"sequence":41915815,"size":20,"condition":115,"price":77.0325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501128,"bid_size":90,"bid_exchange":29,"bid":278.94,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":279.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501273,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581419410,"count":6833940,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501273,"sequence":41915843,"size":100,"condition":0,"price":278.99,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55501281,"bid_size":316,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55501281,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120307520,"count":1209718,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55501281,"sequence":41915844,"size":50,"condition":115,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55501281,"bid_size":316,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55501281,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120307525,"count":1209719,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55501281,"sequence":41915845,"size":5,"condition":115,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55501281,"bid_size":316,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55501281,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120307526,"count":1209720,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55501281,"sequence":41915846,"size":1,"condition":115,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55501281,"bid_size":316,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55501281,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120307626,"count":1209721,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55501281,"sequence":41915847,"size":100,"condition":95,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55501281,"bid_size":316,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55501281,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120307659,"count":1209722,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55501281,"sequence":41915848,"size":33,"condition":115,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"quote":{"ms_of_day":55495449,"bid_size":120,"bid_exchange":29,"bid":45.08,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":45.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"ohlc":{"ms_of_day":55501275,"open":44.23,"high":47.0,"low":41.01,"close":45.09,"volume":4452099,"count":59086,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"trade":{"ms_of_day":55501275,"sequence":41915813,"size":7,"condition":115,"price":45.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRO"},"quote":{"ms_of_day":55496069,"bid_size":329,"bid_exchange":29,"bid":25.68,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":25.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRO"},"ohlc":{"ms_of_day":55501274,"open":19.76,"high":26.36,"low":19.5,"close":25.72,"volume":3356626,"count":46557,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRO"},"trade":{"ms_of_day":55501274,"sequence":41915812,"size":8,"condition":115,"price":25.7216,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55501183,"bid_size":100,"bid_exchange":29,"bid":76.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":76.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55501276,"open":73.38,"high":104.0,"low":61.67,"close":76.7,"volume":39253264,"count":439348,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55501276,"sequence":41915814,"size":100,"condition":4,"price":76.7099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LC"},"quote":{"ms_of_day":55501150,"bid_size":1,"bid_exchange":29,"bid":11.03,"bid_condition":0,"ask_size":185,"ask_exchange":29,"ask":11.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LC"},"ohlc":{"ms_of_day":55501279,"open":11.85,"high":12.22,"low":10.06,"close":11.016,"volume":5409571,"count":72329,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LC"},"trade":{"ms_of_day":55501279,"sequence":41915841,"size":3,"condition":115,"price":11.0162,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55501128,"bid_size":1204,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55501277,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57693287,"count":416356,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55501277,"sequence":41915816,"size":45,"condition":115,"price":21.5597,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501277,"bid_size":113,"bid_exchange":29,"bid":20.36,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":20.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501277,"open":21.03,"high":21.23,"low":17.65,"close":20.36,"volume":2052992,"count":29537,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501277,"sequence":41915817,"size":11,"condition":115,"price":20.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501277,"bid_size":113,"bid_exchange":29,"bid":20.36,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":20.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501277,"open":21.03,"high":21.23,"low":17.65,"close":20.36,"volume":2053042,"count":29538,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501277,"sequence":41915818,"size":50,"condition":115,"price":20.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501277,"bid_size":113,"bid_exchange":29,"bid":20.36,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":20.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501277,"open":21.03,"high":21.23,"low":17.65,"close":20.36,"volume":2053062,"count":29539,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501277,"sequence":41915819,"size":20,"condition":115,"price":20.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZ"},"quote":{"ms_of_day":55501002,"bid_size":449,"bid_exchange":29,"bid":20.03,"bid_condition":0,"ask_size":2700,"ask_exchange":29,"ask":20.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZ"},"ohlc":{"ms_of_day":55501283,"open":18.55,"high":20.87,"low":17.27,"close":20.04,"volume":27926670,"count":143450,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZ"},"trade":{"ms_of_day":55501283,"sequence":41915850,"size":26,"condition":96,"price":20.0435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501277,"bid_size":113,"bid_exchange":29,"bid":20.36,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":20.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501277,"open":21.03,"high":21.23,"low":17.65,"close":20.36,"volume":2053112,"count":29540,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501277,"sequence":41915820,"size":50,"condition":115,"price":20.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501277,"bid_size":501,"bid_exchange":29,"bid":20.35,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":20.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501277,"open":21.03,"high":21.23,"low":17.65,"close":20.36,"volume":2053138,"count":29541,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501277,"sequence":41915821,"size":26,"condition":115,"price":20.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501277,"bid_size":501,"bid_exchange":29,"bid":20.35,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":20.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501277,"open":21.03,"high":21.23,"low":17.65,"close":20.36,"volume":2053142,"count":29542,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501277,"sequence":41915822,"size":4,"condition":115,"price":20.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501277,"bid_size":501,"bid_exchange":29,"bid":20.35,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":20.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501277,"open":21.03,"high":21.23,"low":17.65,"close":20.36,"volume":2053143,"count":29543,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501277,"sequence":41915823,"size":1,"condition":115,"price":20.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501277,"bid_size":501,"bid_exchange":29,"bid":20.35,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":20.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501277,"open":21.03,"high":21.23,"low":17.65,"close":20.36,"volume":2053148,"count":29544,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501277,"sequence":41915824,"size":5,"condition":115,"price":20.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501277,"bid_size":501,"bid_exchange":29,"bid":20.35,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":20.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501277,"open":21.03,"high":21.23,"low":17.65,"close":20.36,"volume":2053248,"count":29545,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501277,"sequence":41915825,"size":100,"condition":0,"price":20.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501277,"bid_size":501,"bid_exchange":29,"bid":20.35,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":20.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501277,"open":21.03,"high":21.23,"low":17.65,"close":20.36,"volume":2053249,"count":29546,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501277,"sequence":41915826,"size":1,"condition":115,"price":20.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501277,"bid_size":501,"bid_exchange":29,"bid":20.35,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":20.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501277,"open":21.03,"high":21.23,"low":17.65,"close":20.36,"volume":2053251,"count":29547,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501277,"sequence":41915827,"size":2,"condition":115,"price":20.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501277,"bid_size":501,"bid_exchange":29,"bid":20.35,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":20.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501277,"open":21.03,"high":21.23,"low":17.65,"close":20.36,"volume":2053327,"count":29548,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501277,"sequence":41915828,"size":76,"condition":115,"price":20.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501277,"bid_size":501,"bid_exchange":29,"bid":20.35,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":20.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501277,"open":21.03,"high":21.23,"low":17.65,"close":20.36,"volume":2053351,"count":29549,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501277,"sequence":41915829,"size":24,"condition":115,"price":20.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501277,"bid_size":501,"bid_exchange":29,"bid":20.35,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":20.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501277,"open":21.03,"high":21.23,"low":17.65,"close":20.36,"volume":2053363,"count":29550,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501277,"sequence":41915830,"size":12,"condition":115,"price":20.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501278,"bid_size":58,"bid_exchange":29,"bid":20.34,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501278,"open":21.03,"high":21.23,"low":17.65,"close":20.35,"volume":2053463,"count":29551,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501278,"sequence":41915831,"size":100,"condition":0,"price":20.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501278,"bid_size":58,"bid_exchange":29,"bid":20.34,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501278,"open":21.03,"high":21.23,"low":17.65,"close":20.35,"volume":2053464,"count":29552,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501278,"sequence":41915832,"size":1,"condition":115,"price":20.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501278,"bid_size":58,"bid_exchange":29,"bid":20.34,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501278,"open":21.03,"high":21.23,"low":17.65,"close":20.35,"volume":2053864,"count":29553,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501278,"sequence":41915833,"size":400,"condition":0,"price":20.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501278,"bid_size":58,"bid_exchange":29,"bid":20.34,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":20.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501278,"open":21.03,"high":21.23,"low":17.65,"close":20.36,"volume":2053885,"count":29554,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501278,"sequence":41915834,"size":21,"condition":96,"price":20.3631,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501278,"bid_size":58,"bid_exchange":29,"bid":20.34,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":20.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501278,"open":21.03,"high":21.23,"low":17.65,"close":20.35,"volume":2053894,"count":29555,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501278,"sequence":41915835,"size":9,"condition":115,"price":20.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501278,"bid_size":58,"bid_exchange":29,"bid":20.34,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501278,"open":21.03,"high":21.23,"low":17.65,"close":20.36,"volume":2053917,"count":29556,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501278,"sequence":41915836,"size":23,"condition":96,"price":20.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501278,"bid_size":58,"bid_exchange":29,"bid":20.34,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501278,"open":21.03,"high":21.23,"low":17.65,"close":20.35,"volume":2053944,"count":29557,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501278,"sequence":41915837,"size":27,"condition":96,"price":20.3526,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWCO"},"quote":{"ms_of_day":55490483,"bid_size":140,"bid_exchange":29,"bid":24.07,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":24.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWCO"},"ohlc":{"ms_of_day":55501279,"open":27.32,"high":30.0,"low":23.85,"close":24.1,"volume":2175314,"count":18674,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWCO"},"trade":{"ms_of_day":55501279,"sequence":41915838,"size":100,"condition":0,"price":24.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"quote":{"ms_of_day":55486262,"bid_size":21986,"bid_exchange":29,"bid":9.72,"bid_condition":0,"ask_size":19196,"ask_exchange":29,"ask":9.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"ohlc":{"ms_of_day":55501279,"open":10.1,"high":10.16,"low":9.57,"close":9.72,"volume":33793101,"count":71890,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"trade":{"ms_of_day":55501279,"sequence":41915839,"size":100,"condition":4,"price":9.7251,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55499429,"bid_size":20,"bid_exchange":29,"bid":82.52,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":82.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55501279,"open":81.97,"high":87.26,"low":76.0,"close":82.53,"volume":18640501,"count":238599,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55501279,"sequence":41915840,"size":65,"condition":115,"price":82.5397,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNA"},"quote":{"ms_of_day":55411496,"bid_size":4,"bid_exchange":29,"bid":336.84,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":337.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNA"},"ohlc":{"ms_of_day":55501281,"open":337.38,"high":358.62,"low":322.01,"close":336.68,"volume":1243890,"count":59817,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNA"},"trade":{"ms_of_day":55501281,"sequence":41915842,"size":3,"condition":115,"price":336.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"quote":{"ms_of_day":55497420,"bid_size":638,"bid_exchange":29,"bid":44.73,"bid_condition":0,"ask_size":512,"ask_exchange":29,"ask":44.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"ohlc":{"ms_of_day":55501283,"open":49.37,"high":49.37,"low":42.71,"close":44.74,"volume":9145286,"count":101213,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"trade":{"ms_of_day":55501283,"sequence":41915849,"size":100,"condition":0,"price":44.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501128,"bid_size":90,"bid_exchange":29,"bid":278.94,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":279.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501288,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581419437,"count":6833941,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501288,"sequence":41915859,"size":27,"condition":115,"price":278.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"quote":{"ms_of_day":55487763,"bid_size":76,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":111.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"ohlc":{"ms_of_day":55501289,"open":99.46,"high":116.0,"low":94.68,"close":111.0,"volume":6100910,"count":102734,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"trade":{"ms_of_day":55501289,"sequence":41915863,"size":2,"condition":115,"price":111.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"quote":{"ms_of_day":55497796,"bid_size":354,"bid_exchange":29,"bid":145.74,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":145.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"ohlc":{"ms_of_day":55501289,"open":150.35,"high":156.29,"low":140.93,"close":145.77,"volume":6878648,"count":140489,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"trade":{"ms_of_day":55501289,"sequence":41915861,"size":3,"condition":115,"price":145.7701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"quote":{"ms_of_day":55501210,"bid_size":5,"bid_exchange":29,"bid":49.93,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":49.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"ohlc":{"ms_of_day":55501284,"open":47.31,"high":52.87,"low":45.0,"close":49.95,"volume":24720222,"count":253490,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"trade":{"ms_of_day":55501284,"sequence":41915851,"size":2,"condition":115,"price":49.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"quote":{"ms_of_day":55501210,"bid_size":5,"bid_exchange":29,"bid":49.93,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":49.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"ohlc":{"ms_of_day":55501284,"open":47.31,"high":52.87,"low":45.0,"close":49.95,"volume":24720320,"count":253491,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"trade":{"ms_of_day":55501284,"sequence":41915852,"size":98,"condition":115,"price":49.955,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCU"},"quote":{"ms_of_day":55423991,"bid_size":200,"bid_exchange":29,"bid":15.58,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":15.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCU"},"ohlc":{"ms_of_day":55501284,"open":13.96,"high":16.25,"low":13.61,"close":15.58,"volume":987677,"count":12641,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCU"},"trade":{"ms_of_day":55501284,"sequence":41915853,"size":100,"condition":0,"price":15.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55501282,"bid_size":360,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55501290,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120307759,"count":1209723,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55501290,"sequence":41915864,"size":100,"condition":0,"price":224.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNQ"},"quote":{"ms_of_day":55501142,"bid_size":720,"bid_exchange":29,"bid":90.24,"bid_condition":0,"ask_size":1020,"ask_exchange":29,"ask":90.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNQ"},"ohlc":{"ms_of_day":55501286,"open":93.4,"high":94.46,"low":89.16,"close":90.24,"volume":5770831,"count":64455,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNQ"},"trade":{"ms_of_day":55501286,"sequence":41915856,"size":6,"condition":115,"price":90.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCU"},"quote":{"ms_of_day":55423991,"bid_size":200,"bid_exchange":29,"bid":15.58,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":15.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCU"},"ohlc":{"ms_of_day":55501285,"open":13.96,"high":16.25,"low":13.61,"close":15.58,"volume":987777,"count":12642,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCU"},"trade":{"ms_of_day":55501285,"sequence":41915854,"size":100,"condition":0,"price":15.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCU"},"quote":{"ms_of_day":55423991,"bid_size":200,"bid_exchange":29,"bid":15.58,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":15.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCU"},"ohlc":{"ms_of_day":55501286,"open":13.96,"high":16.25,"low":13.61,"close":15.58,"volume":987877,"count":12643,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCU"},"trade":{"ms_of_day":55501286,"sequence":41915855,"size":100,"condition":0,"price":15.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"quote":{"ms_of_day":55500346,"bid_size":1066,"bid_exchange":29,"bid":21.34,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":21.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"ohlc":{"ms_of_day":55501288,"open":22.59,"high":25.77,"low":21.13,"close":21.34,"volume":23007909,"count":184607,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"trade":{"ms_of_day":55501288,"sequence":41915857,"size":115,"condition":0,"price":21.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"quote":{"ms_of_day":55500346,"bid_size":1066,"bid_exchange":29,"bid":21.34,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":21.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"ohlc":{"ms_of_day":55501288,"open":22.59,"high":25.77,"low":21.13,"close":21.34,"volume":23008009,"count":184608,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"trade":{"ms_of_day":55501288,"sequence":41915858,"size":100,"condition":0,"price":21.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"quote":{"ms_of_day":55500346,"bid_size":1066,"bid_exchange":29,"bid":21.34,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":21.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"ohlc":{"ms_of_day":55501288,"open":22.59,"high":25.77,"low":21.13,"close":21.34,"volume":23008052,"count":184609,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"trade":{"ms_of_day":55501288,"sequence":41915860,"size":43,"condition":115,"price":21.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"quote":{"ms_of_day":55500346,"bid_size":1066,"bid_exchange":29,"bid":21.34,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":21.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"ohlc":{"ms_of_day":55501289,"open":22.59,"high":25.77,"low":21.13,"close":21.34,"volume":23008105,"count":184610,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"trade":{"ms_of_day":55501289,"sequence":41915862,"size":53,"condition":115,"price":21.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55501128,"bid_size":69,"bid_exchange":29,"bid":173.45,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55501290,"open":191.3,"high":238.78,"low":170.46,"close":173.51,"volume":175721117,"count":1515005,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55501290,"sequence":41915865,"size":73,"condition":96,"price":173.5198,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55501206,"bid_size":25,"bid_exchange":29,"bid":286.84,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":287.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55501291,"open":254.89,"high":327.92,"low":230.0,"close":287.5,"volume":40341204,"count":533433,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55501291,"sequence":41915867,"size":103,"condition":0,"price":287.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"quote":{"ms_of_day":55501294,"bid_size":2,"bid_exchange":29,"bid":47.49,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":47.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"ohlc":{"ms_of_day":55501294,"open":53.94,"high":55.09,"low":46.29,"close":47.5,"volume":2693489,"count":64928,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"trade":{"ms_of_day":55501294,"sequence":41915871,"size":3,"condition":115,"price":47.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"quote":{"ms_of_day":55501294,"bid_size":2,"bid_exchange":29,"bid":47.49,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":47.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"ohlc":{"ms_of_day":55501294,"open":53.94,"high":55.09,"low":46.29,"close":47.5,"volume":2693491,"count":64929,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"trade":{"ms_of_day":55501294,"sequence":41915872,"size":2,"condition":115,"price":47.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"quote":{"ms_of_day":55501294,"bid_size":2,"bid_exchange":29,"bid":47.49,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":47.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"ohlc":{"ms_of_day":55501294,"open":53.94,"high":55.09,"low":46.29,"close":47.5,"volume":2693492,"count":64930,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"trade":{"ms_of_day":55501294,"sequence":41915873,"size":1,"condition":115,"price":47.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QFIN"},"quote":{"ms_of_day":55500944,"bid_size":208,"bid_exchange":29,"bid":48.33,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":48.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QFIN"},"ohlc":{"ms_of_day":55501294,"open":39.02,"high":48.94,"low":38.3,"close":48.34,"volume":16173444,"count":126497,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QFIN"},"trade":{"ms_of_day":55501294,"sequence":41915869,"size":35,"condition":115,"price":48.3424,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"quote":{"ms_of_day":55501294,"bid_size":2,"bid_exchange":29,"bid":47.49,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":47.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"ohlc":{"ms_of_day":55501294,"open":53.94,"high":55.09,"low":46.29,"close":47.5,"volume":2693495,"count":64931,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"trade":{"ms_of_day":55501294,"sequence":41915874,"size":3,"condition":115,"price":47.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55501258,"bid_size":88,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":202.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55501295,"open":201.99,"high":228.656,"low":186.584,"close":202.639,"volume":129842244,"count":1577416,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55501295,"sequence":41915875,"size":10,"condition":115,"price":202.6399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55500347,"bid_size":182,"bid_exchange":29,"bid":31.85,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":31.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55501290,"open":32.7,"high":34.0,"low":29.99,"close":31.88,"volume":20282867,"count":203613,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55501290,"sequence":41915866,"size":11,"condition":115,"price":31.8816,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLH"},"quote":{"ms_of_day":55495911,"bid_size":1,"bid_exchange":29,"bid":200.25,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":200.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLH"},"ohlc":{"ms_of_day":55501295,"open":206.79,"high":215.0,"low":188.84,"close":200.2,"volume":1367438,"count":38472,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLH"},"trade":{"ms_of_day":55501295,"sequence":41915877,"size":14,"condition":115,"price":200.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRP"},"quote":{"ms_of_day":55498282,"bid_size":657,"bid_exchange":29,"bid":26.47,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":26.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRP"},"ohlc":{"ms_of_day":55501297,"open":21.71,"high":26.99,"low":21.5,"close":26.48,"volume":8043940,"count":50140,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRP"},"trade":{"ms_of_day":55501297,"sequence":41915880,"size":1,"condition":115,"price":26.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRMN"},"quote":{"ms_of_day":55474953,"bid_size":308,"bid_exchange":29,"bid":36.93,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":37.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRMN"},"ohlc":{"ms_of_day":55501292,"open":33.0,"high":38.49,"low":27.73,"close":36.98,"volume":1096396,"count":17209,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRMN"},"trade":{"ms_of_day":55501292,"sequence":41915868,"size":6,"condition":115,"price":36.985,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCI"},"quote":{"ms_of_day":55473512,"bid_size":27,"bid_exchange":29,"bid":69.02,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":69.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCI"},"ohlc":{"ms_of_day":55501299,"open":69.03,"high":70.98,"low":66.3,"close":69.029,"volume":3334195,"count":63600,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCI"},"trade":{"ms_of_day":55501299,"sequence":41915887,"size":1,"condition":115,"price":69.0294,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55501223,"bid_size":1140,"bid_exchange":29,"bid":23.59,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55501299,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17270167,"count":128063,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55501299,"sequence":41915888,"size":199,"condition":0,"price":23.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55501299,"bid_size":831,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":640,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55501299,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947826587,"count":10742003,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55501299,"sequence":41915883,"size":100,"condition":0,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEN"},"quote":{"ms_of_day":55501218,"bid_size":1158,"bid_exchange":29,"bid":27.38,"bid_condition":0,"ask_size":1104,"ask_exchange":29,"ask":27.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEN"},"ohlc":{"ms_of_day":55501294,"open":26.63,"high":28.4,"low":25.72,"close":27.36,"volume":13587951,"count":89290,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEN"},"trade":{"ms_of_day":55501294,"sequence":41915870,"size":200,"condition":4,"price":27.3693,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55501299,"bid_size":831,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":640,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55501299,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947826687,"count":10742004,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55501299,"sequence":41915884,"size":100,"condition":0,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55500347,"bid_size":182,"bid_exchange":29,"bid":31.85,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":31.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55501295,"open":32.7,"high":34.0,"low":29.99,"close":31.88,"volume":20282876,"count":203614,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55501295,"sequence":41915876,"size":9,"condition":115,"price":31.8816,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55501299,"bid_size":831,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":640,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55501299,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947826747,"count":10742005,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55501299,"sequence":41915885,"size":60,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWT"},"quote":{"ms_of_day":55485226,"bid_size":28,"bid_exchange":29,"bid":46.52,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":46.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWT"},"ohlc":{"ms_of_day":55501295,"open":46.57,"high":49.51,"low":44.99,"close":46.55,"volume":1139889,"count":36592,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWT"},"trade":{"ms_of_day":55501295,"sequence":41915878,"size":1,"condition":115,"price":46.5502,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55500347,"bid_size":182,"bid_exchange":29,"bid":31.85,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":31.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55501296,"open":32.7,"high":34.0,"low":29.99,"close":31.88,"volume":20282878,"count":203615,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55501296,"sequence":41915879,"size":2,"condition":115,"price":31.8816,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55501299,"bid_size":831,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55501299,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947826769,"count":10742006,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55501299,"sequence":41915886,"size":22,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTO"},"quote":{"ms_of_day":55501296,"bid_size":305,"bid_exchange":29,"bid":20.23,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":20.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTO"},"ohlc":{"ms_of_day":55501297,"open":20.27,"high":21.7,"low":19.13,"close":20.23,"volume":10860913,"count":91025,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTO"},"trade":{"ms_of_day":55501297,"sequence":41915881,"size":100,"condition":0,"price":20.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDN"},"quote":{"ms_of_day":55326498,"bid_size":200,"bid_exchange":29,"bid":34.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":34.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDN"},"ohlc":{"ms_of_day":55501301,"open":33.18,"high":34.99,"low":32.89,"close":34.15,"volume":133751,"count":1247,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDN"},"trade":{"ms_of_day":55501301,"sequence":41915890,"size":7,"condition":115,"price":34.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55501045,"bid_size":70,"bid_exchange":29,"bid":170.67,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":170.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55501300,"open":199.1,"high":201.7,"low":166.2,"close":170.77,"volume":11386325,"count":173369,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55501300,"sequence":41915889,"size":40,"condition":115,"price":170.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLS"},"quote":{"ms_of_day":55478218,"bid_size":1,"bid_exchange":29,"bid":153.33,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":153.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLS"},"ohlc":{"ms_of_day":55501301,"open":190.54,"high":194.99,"low":140.5,"close":153.52,"volume":2475719,"count":56989,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLS"},"trade":{"ms_of_day":55501301,"sequence":41915891,"size":1,"condition":115,"price":153.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"quote":{"ms_of_day":55501121,"bid_size":77,"bid_exchange":29,"bid":26.26,"bid_condition":0,"ask_size":261,"ask_exchange":29,"ask":26.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"ohlc":{"ms_of_day":55501298,"open":31.07,"high":32.19,"low":25.69,"close":26.26,"volume":6669591,"count":70105,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"trade":{"ms_of_day":55501298,"sequence":41915882,"size":4,"condition":115,"price":26.263,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501293,"bid_size":90,"bid_exchange":29,"bid":278.94,"bid_condition":0,"ask_size":234,"ask_exchange":29,"ask":279.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501303,"open":275.25,"high":391.03,"low":168.5,"close":279.0,"volume":581419837,"count":6833942,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501303,"sequence":41915892,"size":400,"condition":0,"price":279.0013,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"quote":{"ms_of_day":55501045,"bid_size":70,"bid_exchange":29,"bid":170.67,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":170.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"ohlc":{"ms_of_day":55501304,"open":199.1,"high":201.7,"low":166.2,"close":170.77,"volume":11386347,"count":173370,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBKR"},"trade":{"ms_of_day":55501304,"sequence":41915893,"size":22,"condition":115,"price":170.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELMD"},"quote":{"ms_of_day":55457889,"bid_size":5,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":23.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELMD"},"ohlc":{"ms_of_day":55501305,"open":25.88,"high":27.99,"low":23.11,"close":23.65,"volume":292824,"count":9672,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELMD"},"trade":{"ms_of_day":55501305,"sequence":41915894,"size":27,"condition":115,"price":23.6524,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"quote":{"ms_of_day":55479970,"bid_size":106,"bid_exchange":29,"bid":143.36,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":143.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"ohlc":{"ms_of_day":55501307,"open":139.0,"high":150.0,"low":130.25,"close":143.44,"volume":5352080,"count":109540,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"trade":{"ms_of_day":55501307,"sequence":41915895,"size":1,"condition":115,"price":143.4437,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"quote":{"ms_of_day":55498424,"bid_size":200,"bid_exchange":29,"bid":60.41,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":60.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"ohlc":{"ms_of_day":55501307,"open":62.45,"high":62.64,"low":60.13,"close":60.46,"volume":1199567,"count":4444,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"trade":{"ms_of_day":55501307,"sequence":41915896,"size":7798,"condition":0,"price":60.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55500346,"bid_size":133,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55501307,"open":47.2,"high":51.07,"low":45.56,"close":48.29,"volume":9748836,"count":149792,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55501307,"sequence":41915897,"size":1,"condition":115,"price":48.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFT"},"quote":{"ms_of_day":55481791,"bid_size":100,"bid_exchange":29,"bid":2.77,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":2.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFT"},"ohlc":{"ms_of_day":55501313,"open":2.8,"high":2.834,"low":2.68,"close":2.775,"volume":126626,"count":1502,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFT"},"trade":{"ms_of_day":55501313,"sequence":41915902,"size":3,"condition":115,"price":2.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55500346,"bid_size":133,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55501309,"open":47.2,"high":51.07,"low":45.56,"close":48.28,"volume":9748842,"count":149793,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55501309,"sequence":41915898,"size":6,"condition":115,"price":48.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"quote":{"ms_of_day":55501148,"bid_size":216,"bid_exchange":29,"bid":170.88,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":170.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"ohlc":{"ms_of_day":55501311,"open":177.88,"high":178.87,"low":154.47,"close":170.94,"volume":4443540,"count":116167,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"trade":{"ms_of_day":55501311,"sequence":41915899,"size":1,"condition":115,"price":170.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55501307,"bid_size":3201,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":5005,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55501313,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151242889,"count":281226,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55501313,"sequence":41915903,"size":300,"condition":0,"price":11.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"quote":{"ms_of_day":55501148,"bid_size":216,"bid_exchange":29,"bid":170.88,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":170.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"ohlc":{"ms_of_day":55501311,"open":177.88,"high":178.87,"low":154.47,"close":170.94,"volume":4443541,"count":116168,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"trade":{"ms_of_day":55501311,"sequence":41915900,"size":1,"condition":115,"price":170.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"quote":{"ms_of_day":55501143,"bid_size":128,"bid_exchange":29,"bid":52.41,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":52.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"ohlc":{"ms_of_day":55501313,"open":48.4,"high":55.33,"low":47.5,"close":52.23,"volume":19434836,"count":240192,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"trade":{"ms_of_day":55501313,"sequence":41915901,"size":100,"condition":4,"price":52.2322,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55501307,"bid_size":3201,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":5005,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55501314,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151242939,"count":281227,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55501314,"sequence":41915904,"size":50,"condition":96,"price":11.1409,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLN"},"quote":{"ms_of_day":55300855,"bid_size":463,"bid_exchange":29,"bid":3.61,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":3.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLN"},"ohlc":{"ms_of_day":55501315,"open":4.65,"high":5.01,"low":3.19,"close":3.63,"volume":1216381,"count":8833,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLN"},"trade":{"ms_of_day":55501315,"sequence":41915905,"size":30,"condition":115,"price":3.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"quote":{"ms_of_day":55500708,"bid_size":30,"bid_exchange":29,"bid":233.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":233.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"ohlc":{"ms_of_day":55501316,"open":244.51,"high":264.98,"low":220.41,"close":233.68,"volume":9494760,"count":200068,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"trade":{"ms_of_day":55501316,"sequence":41915908,"size":1,"condition":115,"price":233.688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMN"},"quote":{"ms_of_day":55501150,"bid_size":15,"bid_exchange":29,"bid":88.73,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":88.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMN"},"ohlc":{"ms_of_day":55501315,"open":97.1,"high":101.3,"low":87.17,"close":88.73,"volume":2169100,"count":47577,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMN"},"trade":{"ms_of_day":55501315,"sequence":41915906,"size":39,"condition":115,"price":88.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXON"},"quote":{"ms_of_day":55481440,"bid_size":128,"bid_exchange":29,"bid":552.85,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":554.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXON"},"ohlc":{"ms_of_day":55501316,"open":532.0,"high":580.93,"low":495.0,"close":553.96,"volume":3062179,"count":90099,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXON"},"trade":{"ms_of_day":55501316,"sequence":41915907,"size":2,"condition":115,"price":553.9654,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"quote":{"ms_of_day":55501012,"bid_size":142,"bid_exchange":29,"bid":60.4,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":60.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"ohlc":{"ms_of_day":55501317,"open":57.88,"high":61.3,"low":56.9,"close":60.41,"volume":15899701,"count":207406,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"trade":{"ms_of_day":55501317,"sequence":41915911,"size":10,"condition":115,"price":60.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55501227,"bid_size":52,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55501320,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276979894,"count":1851846,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55501320,"sequence":41915915,"size":100,"condition":0,"price":91.7499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCPB"},"quote":{"ms_of_day":55498408,"bid_size":1700,"bid_exchange":29,"bid":46.66,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":46.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCPB"},"ohlc":{"ms_of_day":55501316,"open":47.13,"high":47.218,"low":46.16,"close":46.668,"volume":6804705,"count":14530,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCPB"},"trade":{"ms_of_day":55501316,"sequence":41915909,"size":341,"condition":0,"price":46.6685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55500712,"bid_size":305,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55501316,"open":231.37,"high":252.22,"low":219.2,"close":232.99,"volume":5358906,"count":107104,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55501316,"sequence":41915910,"size":113,"condition":0,"price":232.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLRN"},"quote":{"ms_of_day":55501310,"bid_size":5211,"bid_exchange":29,"bid":30.82,"bid_condition":0,"ask_size":1359,"ask_exchange":29,"ask":30.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLRN"},"ohlc":{"ms_of_day":55501317,"open":30.7499,"high":30.86,"low":30.74,"close":30.8201,"volume":3175902,"count":8630,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLRN"},"trade":{"ms_of_day":55501317,"sequence":41915912,"size":34,"condition":115,"price":30.8201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55501318,"bid_size":100,"bid_exchange":29,"bid":117.4,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":117.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55501318,"open":114.66,"high":123.0,"low":112.1,"close":117.52,"volume":3956449,"count":56616,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55501318,"sequence":41915913,"size":10,"condition":115,"price":117.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"quote":{"ms_of_day":55482769,"bid_size":815,"bid_exchange":29,"bid":19.87,"bid_condition":0,"ask_size":406,"ask_exchange":29,"ask":19.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"ohlc":{"ms_of_day":55501320,"open":20.45,"high":20.6,"low":19.3,"close":19.86,"volume":6553986,"count":78205,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"trade":{"ms_of_day":55501320,"sequence":41915916,"size":100,"condition":4,"price":19.8613,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNW"},"quote":{"ms_of_day":55494398,"bid_size":3159,"bid_exchange":29,"bid":7.24,"bid_condition":0,"ask_size":1839,"ask_exchange":29,"ask":7.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNW"},"ohlc":{"ms_of_day":55501320,"open":6.92,"high":7.25,"low":6.77,"close":7.243,"volume":7565702,"count":20142,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNW"},"trade":{"ms_of_day":55501320,"sequence":41915917,"size":38,"condition":115,"price":7.243,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR.A"},"quote":{"ms_of_day":55501319,"bid_size":1710,"bid_exchange":29,"bid":13.1,"bid_condition":0,"ask_size":8849,"ask_exchange":29,"ask":13.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR.A"},"ohlc":{"ms_of_day":55501319,"open":12.31,"high":13.26,"low":11.66,"close":13.11,"volume":10900229,"count":40554,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR.A"},"trade":{"ms_of_day":55501319,"sequence":41915914,"size":500,"condition":0,"price":13.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVOL"},"quote":{"ms_of_day":55501320,"bid_size":886,"bid_exchange":29,"bid":18.78,"bid_condition":0,"ask_size":1202,"ask_exchange":29,"ask":18.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVOL"},"ohlc":{"ms_of_day":55501321,"open":19.97,"high":20.09,"low":17.98,"close":18.795,"volume":6062923,"count":25199,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVOL"},"trade":{"ms_of_day":55501321,"sequence":41915919,"size":100,"condition":0,"price":18.7951,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIW"},"quote":{"ms_of_day":55500752,"bid_size":2,"bid_exchange":29,"bid":55.35,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":55.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIW"},"ohlc":{"ms_of_day":55501321,"open":56.21,"high":58.85,"low":47.61,"close":55.37,"volume":4884350,"count":56810,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIW"},"trade":{"ms_of_day":55501321,"sequence":41915918,"size":3,"condition":115,"price":55.3738,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"quote":{"ms_of_day":55501146,"bid_size":233,"bid_exchange":29,"bid":18.33,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":18.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"ohlc":{"ms_of_day":55501322,"open":17.68,"high":18.97,"low":17.04,"close":18.33,"volume":6478979,"count":73769,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"trade":{"ms_of_day":55501322,"sequence":41915921,"size":8,"condition":115,"price":18.3307,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"quote":{"ms_of_day":55500443,"bid_size":1959,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":26.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"ohlc":{"ms_of_day":55501321,"open":37.0,"high":37.59,"low":25.84,"close":26.116,"volume":14673724,"count":123749,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"trade":{"ms_of_day":55501321,"sequence":41915920,"size":100,"condition":4,"price":26.1164,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR.A"},"quote":{"ms_of_day":55501323,"bid_size":700,"bid_exchange":29,"bid":13.1,"bid_condition":0,"ask_size":8149,"ask_exchange":29,"ask":13.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR.A"},"ohlc":{"ms_of_day":55501323,"open":12.31,"high":13.26,"low":11.66,"close":13.105,"volume":10900967,"count":40555,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR.A"},"trade":{"ms_of_day":55501323,"sequence":41915922,"size":738,"condition":0,"price":13.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55501192,"bid_size":10,"bid_exchange":29,"bid":38.14,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":38.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55501326,"open":38.82,"high":41.82,"low":36.2,"close":38.18,"volume":25418054,"count":175780,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55501326,"sequence":41915929,"size":720,"condition":4,"price":38.1836,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATO"},"quote":{"ms_of_day":55500520,"bid_size":271,"bid_exchange":29,"bid":150.98,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":151.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATO"},"ohlc":{"ms_of_day":55501325,"open":148.37,"high":154.0,"low":145.99,"close":151.04,"volume":2112949,"count":62502,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATO"},"trade":{"ms_of_day":55501325,"sequence":41915924,"size":16,"condition":115,"price":151.0436,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55500769,"bid_size":2,"bid_exchange":29,"bid":268.15,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55501328,"open":271.94,"high":276.6,"low":250.43,"close":268.19,"volume":36479706,"count":508103,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55501328,"sequence":41915934,"size":50,"condition":115,"price":268.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55501299,"bid_size":731,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55501325,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947826786,"count":10742007,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55501325,"sequence":41915923,"size":17,"condition":115,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"quote":{"ms_of_day":55500793,"bid_size":203,"bid_exchange":29,"bid":81.87,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":81.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"ohlc":{"ms_of_day":55501330,"open":87.18,"high":87.41,"low":78.6,"close":81.86,"volume":19421557,"count":233456,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"trade":{"ms_of_day":55501330,"sequence":41915942,"size":1,"condition":115,"price":81.8698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDN"},"quote":{"ms_of_day":55478233,"bid_size":3507,"bid_exchange":29,"bid":4.53,"bid_condition":0,"ask_size":2600,"ask_exchange":29,"ask":4.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDN"},"ohlc":{"ms_of_day":55501332,"open":4.73,"high":4.85,"low":4.44,"close":4.534,"volume":3286103,"count":15047,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDN"},"trade":{"ms_of_day":55501332,"sequence":41915946,"size":1,"condition":115,"price":4.5347,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTY"},"quote":{"ms_of_day":55501129,"bid_size":400,"bid_exchange":29,"bid":22.81,"bid_condition":0,"ask_size":2312,"ask_exchange":29,"ask":22.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTY"},"ohlc":{"ms_of_day":55501331,"open":22.25,"high":23.19,"low":17.91,"close":22.82,"volume":13388069,"count":100755,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTY"},"trade":{"ms_of_day":55501331,"sequence":41915945,"size":40,"condition":115,"price":22.8216,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"quote":{"ms_of_day":55492184,"bid_size":806,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"ohlc":{"ms_of_day":55501326,"open":20.6,"high":20.68,"low":19.52,"close":20.01,"volume":13673194,"count":124785,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"trade":{"ms_of_day":55501326,"sequence":41915927,"size":76,"condition":115,"price":20.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501317,"bid_size":487,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":353,"ask_exchange":29,"ask":164.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501336,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67061710,"count":839090,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501336,"sequence":41915973,"size":10,"condition":115,"price":164.9698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"quote":{"ms_of_day":55497110,"bid_size":1110,"bid_exchange":29,"bid":17.27,"bid_condition":0,"ask_size":387,"ask_exchange":29,"ask":17.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"ohlc":{"ms_of_day":55501334,"open":21.68,"high":22.14,"low":16.48,"close":17.27,"volume":16037043,"count":108147,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"trade":{"ms_of_day":55501334,"sequence":41915951,"size":1,"condition":115,"price":17.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55498816,"bid_size":102,"bid_exchange":29,"bid":87.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":87.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55501326,"open":94.12,"high":95.16,"low":87.16,"close":87.74,"volume":9940088,"count":142770,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55501326,"sequence":41915930,"size":54,"condition":115,"price":87.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARE"},"quote":{"ms_of_day":55500706,"bid_size":168,"bid_exchange":29,"bid":96.25,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":96.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARE"},"ohlc":{"ms_of_day":55501334,"open":101.0,"high":105.2,"low":95.41,"close":96.19,"volume":3138816,"count":82053,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARE"},"trade":{"ms_of_day":55501334,"sequence":41915959,"size":22,"condition":115,"price":96.1917,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"quote":{"ms_of_day":55500976,"bid_size":441,"bid_exchange":29,"bid":34.52,"bid_condition":0,"ask_size":1516,"ask_exchange":29,"ask":34.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"ohlc":{"ms_of_day":55501328,"open":31.6,"high":35.786,"low":30.99,"close":34.521,"volume":42696136,"count":233500,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BP"},"trade":{"ms_of_day":55501328,"sequence":41915933,"size":2,"condition":115,"price":34.5214,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"quote":{"ms_of_day":55500258,"bid_size":99,"bid_exchange":29,"bid":175.16,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":175.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"ohlc":{"ms_of_day":55501328,"open":197.51,"high":199.98,"low":165.22,"close":175.32,"volume":5289366,"count":77481,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"trade":{"ms_of_day":55501328,"sequence":41915935,"size":58,"condition":115,"price":175.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"quote":{"ms_of_day":55500258,"bid_size":99,"bid_exchange":29,"bid":175.16,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":175.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"ohlc":{"ms_of_day":55501328,"open":197.51,"high":199.98,"low":165.22,"close":175.42,"volume":5289566,"count":77482,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"trade":{"ms_of_day":55501328,"sequence":41915938,"size":200,"condition":0,"price":175.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMI"},"quote":{"ms_of_day":55491510,"bid_size":2,"bid_exchange":29,"bid":194.06,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":194.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMI"},"ohlc":{"ms_of_day":55501331,"open":208.68,"high":213.24,"low":181.09,"close":194.45,"volume":852552,"count":40627,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMI"},"trade":{"ms_of_day":55501331,"sequence":41915944,"size":4,"condition":115,"price":194.4583,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"quote":{"ms_of_day":55500707,"bid_size":950,"bid_exchange":29,"bid":26.94,"bid_condition":0,"ask_size":169,"ask_exchange":29,"ask":26.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"ohlc":{"ms_of_day":55501332,"open":26.2,"high":27.04,"low":25.36,"close":26.92,"volume":12529480,"count":109286,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"trade":{"ms_of_day":55501332,"sequence":41915947,"size":100,"condition":4,"price":26.9226,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHD"},"quote":{"ms_of_day":55488585,"bid_size":122,"bid_exchange":29,"bid":46.7,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":46.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHD"},"ohlc":{"ms_of_day":55501332,"open":47.65,"high":47.65,"low":43.12,"close":46.72,"volume":3170758,"count":55064,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHD"},"trade":{"ms_of_day":55501332,"sequence":41915948,"size":1,"condition":115,"price":46.7212,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHD"},"quote":{"ms_of_day":55488585,"bid_size":122,"bid_exchange":29,"bid":46.7,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":46.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHD"},"ohlc":{"ms_of_day":55501334,"open":47.65,"high":47.65,"low":43.12,"close":46.7,"volume":3170759,"count":55065,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHD"},"trade":{"ms_of_day":55501334,"sequence":41915949,"size":1,"condition":115,"price":46.7023,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55501299,"bid_size":731,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55501334,"open":124.56,"high":149.019,"low":87.514,"close":112.768,"volume":1947826787,"count":10742008,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55501334,"sequence":41915950,"size":1,"condition":115,"price":112.7689,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55501334,"bid_size":1636,"bid_exchange":29,"bid":26.15,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55501334,"open":23.2,"high":26.32,"low":22.1,"close":26.16,"volume":25509031,"count":173699,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55501334,"sequence":41915952,"size":7,"condition":115,"price":26.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55501334,"bid_size":600,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55501334,"open":23.2,"high":26.32,"low":22.1,"close":26.16,"volume":25509074,"count":173700,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55501334,"sequence":41915953,"size":43,"condition":115,"price":26.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIC"},"quote":{"ms_of_day":55500421,"bid_size":23886,"bid_exchange":29,"bid":7.87,"bid_condition":0,"ask_size":26290,"ask_exchange":29,"ask":7.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIC"},"ohlc":{"ms_of_day":55501326,"open":8.59,"high":8.67,"low":7.81,"close":7.87,"volume":105655200,"count":116579,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIC"},"trade":{"ms_of_day":55501326,"sequence":41915925,"size":300,"condition":0,"price":7.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"quote":{"ms_of_day":55500451,"bid_size":49,"bid_exchange":29,"bid":134.96,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":135.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"ohlc":{"ms_of_day":55501326,"open":145.3,"high":147.0,"low":120.49,"close":134.99,"volume":12939139,"count":155187,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"trade":{"ms_of_day":55501326,"sequence":41915926,"size":2,"condition":115,"price":134.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55500710,"bid_size":63,"bid_exchange":29,"bid":126.9,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":126.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55501326,"open":121.3,"high":136.39,"low":118.81,"close":126.87,"volume":14480483,"count":261938,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55501326,"sequence":41915928,"size":100,"condition":4,"price":126.8741,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"quote":{"ms_of_day":55499327,"bid_size":100,"bid_exchange":29,"bid":340.63,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":340.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"ohlc":{"ms_of_day":55501326,"open":343.85,"high":354.99,"low":318.52,"close":340.64,"volume":11260941,"count":286784,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"trade":{"ms_of_day":55501326,"sequence":41915931,"size":34,"condition":115,"price":340.6487,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"quote":{"ms_of_day":55499327,"bid_size":100,"bid_exchange":29,"bid":340.63,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":340.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"ohlc":{"ms_of_day":55501327,"open":343.85,"high":354.99,"low":318.52,"close":340.75,"volume":11260953,"count":286785,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"trade":{"ms_of_day":55501327,"sequence":41915932,"size":12,"condition":115,"price":340.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"quote":{"ms_of_day":55501146,"bid_size":233,"bid_exchange":29,"bid":18.33,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":18.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"ohlc":{"ms_of_day":55501328,"open":17.68,"high":18.97,"low":17.04,"close":18.33,"volume":6479179,"count":73770,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"trade":{"ms_of_day":55501328,"sequence":41915936,"size":200,"condition":0,"price":18.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"quote":{"ms_of_day":55500451,"bid_size":49,"bid_exchange":29,"bid":134.96,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":135.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"ohlc":{"ms_of_day":55501328,"open":145.3,"high":147.0,"low":120.49,"close":135.02,"volume":12939149,"count":155188,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"trade":{"ms_of_day":55501328,"sequence":41915937,"size":10,"condition":115,"price":135.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"quote":{"ms_of_day":55500451,"bid_size":49,"bid_exchange":29,"bid":134.96,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":135.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"ohlc":{"ms_of_day":55501328,"open":145.3,"high":147.0,"low":120.49,"close":135.02,"volume":12939164,"count":155189,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"trade":{"ms_of_day":55501328,"sequence":41915939,"size":15,"condition":115,"price":135.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"quote":{"ms_of_day":55500451,"bid_size":49,"bid_exchange":29,"bid":134.96,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":135.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"ohlc":{"ms_of_day":55501328,"open":145.3,"high":147.0,"low":120.49,"close":135.01,"volume":12939264,"count":155190,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"trade":{"ms_of_day":55501328,"sequence":41915940,"size":100,"condition":0,"price":135.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"quote":{"ms_of_day":55500451,"bid_size":49,"bid_exchange":29,"bid":134.96,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":135.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"ohlc":{"ms_of_day":55501329,"open":145.3,"high":147.0,"low":120.49,"close":135.01,"volume":12939274,"count":155191,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"trade":{"ms_of_day":55501329,"sequence":41915941,"size":10,"condition":115,"price":135.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FN"},"quote":{"ms_of_day":55500347,"bid_size":110,"bid_exchange":29,"bid":208.06,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":208.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FN"},"ohlc":{"ms_of_day":55501331,"open":193.99,"high":235.89,"low":184.21,"close":208.25,"volume":1603687,"count":41886,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FN"},"trade":{"ms_of_day":55501331,"sequence":41915943,"size":100,"condition":0,"price":208.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55501334,"bid_size":600,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55501334,"open":23.2,"high":26.32,"low":22.1,"close":26.16,"volume":25509338,"count":173701,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55501334,"sequence":41915954,"size":264,"condition":95,"price":26.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55501334,"bid_size":600,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55501334,"open":23.2,"high":26.32,"low":22.1,"close":26.16,"volume":25509638,"count":173702,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55501334,"sequence":41915955,"size":300,"condition":95,"price":26.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55501334,"bid_size":600,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55501334,"open":23.2,"high":26.32,"low":22.1,"close":26.16,"volume":25509938,"count":173703,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55501334,"sequence":41915956,"size":300,"condition":95,"price":26.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55501334,"bid_size":600,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55501334,"open":23.2,"high":26.32,"low":22.1,"close":26.16,"volume":25510138,"count":173704,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55501334,"sequence":41915957,"size":200,"condition":95,"price":26.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55501334,"bid_size":600,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55501334,"open":23.2,"high":26.32,"low":22.1,"close":26.16,"volume":25510445,"count":173705,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55501334,"sequence":41915958,"size":307,"condition":95,"price":26.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55501334,"bid_size":600,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":1335,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55501334,"open":23.2,"high":26.32,"low":22.1,"close":26.16,"volume":25510495,"count":173706,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55501334,"sequence":41915960,"size":50,"condition":115,"price":26.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55501334,"bid_size":601,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":1435,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55501334,"open":23.2,"high":26.32,"low":22.1,"close":26.16,"volume":25510794,"count":173707,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55501334,"sequence":41915961,"size":299,"condition":0,"price":26.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55501334,"bid_size":600,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":1335,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55501334,"open":23.2,"high":26.32,"low":22.1,"close":26.16,"volume":25510795,"count":173708,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55501334,"sequence":41915962,"size":1,"condition":115,"price":26.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55501334,"bid_size":600,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":1335,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55501334,"open":23.2,"high":26.32,"low":22.1,"close":26.16,"volume":25511095,"count":173709,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55501334,"sequence":41915963,"size":300,"condition":0,"price":26.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55501334,"bid_size":600,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":1335,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55501334,"open":23.2,"high":26.32,"low":22.1,"close":26.16,"volume":25511118,"count":173710,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55501334,"sequence":41915964,"size":23,"condition":115,"price":26.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55501334,"bid_size":600,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":1335,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55501334,"open":23.2,"high":26.32,"low":22.1,"close":26.16,"volume":25511218,"count":173711,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55501334,"sequence":41915965,"size":100,"condition":0,"price":26.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55501334,"bid_size":600,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":1435,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55501334,"open":23.2,"high":26.32,"low":22.1,"close":26.16,"volume":25511221,"count":173712,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55501334,"sequence":41915966,"size":3,"condition":115,"price":26.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55501335,"bid_size":600,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":1409,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55501335,"open":23.2,"high":26.32,"low":22.1,"close":26.16,"volume":25511268,"count":173713,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55501335,"sequence":41915967,"size":47,"condition":96,"price":26.1617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55501335,"bid_size":700,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":1109,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55501335,"open":23.2,"high":26.32,"low":22.1,"close":26.16,"volume":25511292,"count":173714,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55501335,"sequence":41915968,"size":24,"condition":96,"price":26.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55501335,"bid_size":723,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":1109,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55501335,"open":23.2,"high":26.32,"low":22.1,"close":26.16,"volume":25511312,"count":173715,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55501335,"sequence":41915969,"size":20,"condition":96,"price":26.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55501335,"bid_size":723,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":1209,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55501336,"open":23.2,"high":26.32,"low":22.1,"close":26.15,"volume":25511332,"count":173716,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55501336,"sequence":41915970,"size":20,"condition":96,"price":26.158,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"quote":{"ms_of_day":55501335,"bid_size":723,"bid_exchange":29,"bid":26.16,"bid_condition":0,"ask_size":1209,"ask_exchange":29,"ask":26.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"ohlc":{"ms_of_day":55501336,"open":23.2,"high":26.32,"low":22.1,"close":26.16,"volume":25511352,"count":173717,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQNR"},"trade":{"ms_of_day":55501336,"sequence":41915972,"size":20,"condition":96,"price":26.1601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"quote":{"ms_of_day":55497110,"bid_size":1110,"bid_exchange":29,"bid":17.27,"bid_condition":0,"ask_size":387,"ask_exchange":29,"ask":17.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"ohlc":{"ms_of_day":55501336,"open":21.68,"high":22.14,"low":16.48,"close":17.27,"volume":16037101,"count":108148,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"trade":{"ms_of_day":55501336,"sequence":41915971,"size":58,"condition":115,"price":17.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55501340,"bid_size":5,"bid_exchange":29,"bid":57.85,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":57.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55501340,"open":55.2,"high":59.75,"low":53.95,"close":57.86,"volume":18668804,"count":205756,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55501340,"sequence":41915977,"size":50,"condition":115,"price":57.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"quote":{"ms_of_day":55497110,"bid_size":1110,"bid_exchange":29,"bid":17.27,"bid_condition":0,"ask_size":387,"ask_exchange":29,"ask":17.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"ohlc":{"ms_of_day":55501336,"open":21.68,"high":22.14,"low":16.48,"close":17.27,"volume":16037108,"count":108149,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"trade":{"ms_of_day":55501336,"sequence":41915974,"size":7,"condition":115,"price":17.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55501340,"bid_size":5,"bid_exchange":29,"bid":57.85,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":57.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55501340,"open":55.2,"high":59.75,"low":53.95,"close":57.86,"volume":18668880,"count":205757,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55501340,"sequence":41915978,"size":76,"condition":115,"price":57.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARE"},"quote":{"ms_of_day":55500706,"bid_size":168,"bid_exchange":29,"bid":96.25,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":96.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARE"},"ohlc":{"ms_of_day":55501337,"open":101.0,"high":105.2,"low":95.41,"close":96.19,"volume":3138817,"count":82054,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARE"},"trade":{"ms_of_day":55501337,"sequence":41915975,"size":1,"condition":115,"price":96.1917,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSN"},"quote":{"ms_of_day":55497849,"bid_size":158,"bid_exchange":29,"bid":60.97,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":61.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSN"},"ohlc":{"ms_of_day":55501337,"open":54.51,"high":61.67,"low":54.28,"close":61.01,"volume":4329564,"count":79395,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSN"},"trade":{"ms_of_day":55501337,"sequence":41915976,"size":9,"condition":115,"price":61.0116,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSN"},"quote":{"ms_of_day":55497849,"bid_size":158,"bid_exchange":29,"bid":60.97,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":61.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSN"},"ohlc":{"ms_of_day":55501340,"open":54.51,"high":61.67,"low":54.28,"close":60.99,"volume":4329566,"count":79396,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSN"},"trade":{"ms_of_day":55501340,"sequence":41915979,"size":2,"condition":115,"price":60.9997,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"quote":{"ms_of_day":55501134,"bid_size":110,"bid_exchange":29,"bid":111.57,"bid_condition":0,"ask_size":288,"ask_exchange":29,"ask":111.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"ohlc":{"ms_of_day":55501342,"open":123.86,"high":125.0,"low":108.48,"close":111.53,"volume":9185834,"count":144826,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"trade":{"ms_of_day":55501342,"sequence":41915980,"size":18,"condition":115,"price":111.5319,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55501297,"bid_size":501,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55501343,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43690319,"count":412134,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55501343,"sequence":41915981,"size":100,"condition":0,"price":69.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55501297,"bid_size":501,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55501343,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43690419,"count":412135,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55501343,"sequence":41915982,"size":100,"condition":0,"price":69.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55501297,"bid_size":501,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55501344,"open":69.28,"high":73.15,"low":64.25,"close":69.21,"volume":43690439,"count":412136,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55501344,"sequence":41915983,"size":20,"condition":96,"price":69.2113,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55499847,"bid_size":226,"bid_exchange":29,"bid":112.46,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55501344,"open":101.1,"high":119.93,"low":87.16,"close":112.49,"volume":20057925,"count":217823,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55501344,"sequence":41915984,"size":11,"condition":115,"price":112.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERO"},"quote":{"ms_of_day":55487287,"bid_size":27,"bid_exchange":29,"bid":3.56,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":3.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERO"},"ohlc":{"ms_of_day":55501346,"open":0.3001,"high":3.69,"low":0.254,"close":3.69,"volume":392159,"count":18752,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERO"},"trade":{"ms_of_day":55501346,"sequence":41915988,"size":1,"condition":115,"price":3.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"quote":{"ms_of_day":55501342,"bid_size":350,"bid_exchange":29,"bid":95.29,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":95.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"ohlc":{"ms_of_day":55501350,"open":96.6,"high":98.01,"low":94.61,"close":95.3,"volume":9224892,"count":88395,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"trade":{"ms_of_day":55501350,"sequence":41915992,"size":100,"condition":0,"price":95.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501317,"bid_size":487,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":353,"ask_exchange":29,"ask":164.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501345,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67061711,"count":839091,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501345,"sequence":41915987,"size":1,"condition":115,"price":164.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"quote":{"ms_of_day":55501338,"bid_size":111,"bid_exchange":29,"bid":175.16,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":175.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"ohlc":{"ms_of_day":55501337,"open":197.51,"high":199.98,"low":165.22,"close":175.42,"volume":5289666,"count":77483,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"trade":{"ms_of_day":55501337,"sequence":41915986,"size":100,"condition":0,"price":175.42,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"quote":{"ms_of_day":55497341,"bid_size":40,"bid_exchange":29,"bid":77.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":77.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"ohlc":{"ms_of_day":55501344,"open":79.25,"high":80.35,"low":67.2,"close":77.65,"volume":11781539,"count":180824,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"trade":{"ms_of_day":55501344,"sequence":41915985,"size":5,"condition":115,"price":77.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"quote":{"ms_of_day":55500630,"bid_size":151,"bid_exchange":29,"bid":87.59,"bid_condition":0,"ask_size":407,"ask_exchange":29,"ask":87.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"ohlc":{"ms_of_day":55501350,"open":74.18,"high":87.68,"low":70.65,"close":87.62,"volume":16764569,"count":263484,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"trade":{"ms_of_day":55501350,"sequence":41915994,"size":1,"condition":115,"price":87.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"quote":{"ms_of_day":55494356,"bid_size":10,"bid_exchange":29,"bid":121.18,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":121.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"ohlc":{"ms_of_day":55501352,"open":123.63,"high":137.99,"low":114.81,"close":121.19,"volume":9031538,"count":170897,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"trade":{"ms_of_day":55501352,"sequence":41915996,"size":61,"condition":115,"price":121.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"quote":{"ms_of_day":55497341,"bid_size":40,"bid_exchange":29,"bid":77.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":77.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"ohlc":{"ms_of_day":55501347,"open":79.25,"high":80.35,"low":67.2,"close":77.65,"volume":11781548,"count":180825,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"trade":{"ms_of_day":55501347,"sequence":41915989,"size":9,"condition":115,"price":77.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55499847,"bid_size":226,"bid_exchange":29,"bid":112.46,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55501347,"open":101.1,"high":119.93,"low":87.16,"close":112.49,"volume":20057929,"count":217824,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55501347,"sequence":41915990,"size":4,"condition":115,"price":112.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55499847,"bid_size":226,"bid_exchange":29,"bid":112.46,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55501348,"open":101.1,"high":119.93,"low":87.16,"close":112.49,"volume":20057931,"count":217825,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55501348,"sequence":41915991,"size":2,"condition":115,"price":112.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"quote":{"ms_of_day":55494317,"bid_size":326,"bid_exchange":29,"bid":59.77,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"ohlc":{"ms_of_day":55501353,"open":60.6,"high":66.06,"low":57.99,"close":59.77,"volume":23721730,"count":311039,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"trade":{"ms_of_day":55501353,"sequence":41915998,"size":2,"condition":115,"price":59.773,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"quote":{"ms_of_day":55497341,"bid_size":40,"bid_exchange":29,"bid":77.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":77.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"ohlc":{"ms_of_day":55501350,"open":79.25,"high":80.35,"low":67.2,"close":77.65,"volume":11781626,"count":180826,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"trade":{"ms_of_day":55501350,"sequence":41915993,"size":78,"condition":115,"price":77.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55499847,"bid_size":226,"bid_exchange":29,"bid":112.46,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55501350,"open":101.1,"high":119.93,"low":87.16,"close":112.49,"volume":20057933,"count":217826,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55501350,"sequence":41915995,"size":2,"condition":115,"price":112.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"quote":{"ms_of_day":55500121,"bid_size":618,"bid_exchange":29,"bid":11.4,"bid_condition":0,"ask_size":1190,"ask_exchange":29,"ask":11.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"ohlc":{"ms_of_day":55501352,"open":14.69,"high":14.69,"low":8.42,"close":11.41,"volume":6961766,"count":62038,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"trade":{"ms_of_day":55501352,"sequence":41915997,"size":7,"condition":115,"price":11.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55499847,"bid_size":226,"bid_exchange":29,"bid":112.46,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55501353,"open":101.1,"high":119.93,"low":87.16,"close":112.49,"volume":20057934,"count":217827,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55501353,"sequence":41915999,"size":1,"condition":115,"price":112.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"quote":{"ms_of_day":55495408,"bid_size":644,"bid_exchange":29,"bid":37.34,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":37.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"ohlc":{"ms_of_day":55501359,"open":34.23,"high":39.0,"low":31.98,"close":37.35,"volume":7092702,"count":83323,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"trade":{"ms_of_day":55501359,"sequence":41916004,"size":5,"condition":115,"price":37.3586,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOLV"},"quote":{"ms_of_day":55494736,"bid_size":3,"bid_exchange":29,"bid":75.8,"bid_condition":0,"ask_size":249,"ask_exchange":29,"ask":75.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOLV"},"ohlc":{"ms_of_day":55501363,"open":76.69,"high":81.12,"low":71.01,"close":75.81,"volume":3531991,"count":56221,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOLV"},"trade":{"ms_of_day":55501363,"sequence":41916008,"size":250,"condition":0,"price":75.8107,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"quote":{"ms_of_day":55500914,"bid_size":870,"bid_exchange":29,"bid":35.02,"bid_condition":0,"ask_size":2550,"ask_exchange":29,"ask":35.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"ohlc":{"ms_of_day":55501364,"open":34.93,"high":35.91,"low":33.65,"close":35.014,"volume":15253063,"count":137783,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"trade":{"ms_of_day":55501364,"sequence":41916013,"size":3,"condition":115,"price":35.0143,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"quote":{"ms_of_day":55485009,"bid_size":255,"bid_exchange":29,"bid":225.51,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":225.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"ohlc":{"ms_of_day":55501363,"open":218.85,"high":234.61,"low":207.99,"close":224.84,"volume":5071555,"count":114345,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"trade":{"ms_of_day":55501363,"sequence":41916011,"size":100,"condition":4,"price":224.8499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55501245,"bid_size":250,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55501354,"open":396.67,"high":422.54,"low":362.97,"close":392.17,"volume":111082878,"count":1560169,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55501354,"sequence":41916000,"size":1,"condition":115,"price":392.1719,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55501354,"bid_size":268,"bid_exchange":29,"bid":57.83,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":57.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55501357,"open":55.2,"high":59.75,"low":53.95,"close":57.84,"volume":18668980,"count":205758,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55501357,"sequence":41916001,"size":100,"condition":0,"price":57.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMG"},"quote":{"ms_of_day":55499542,"bid_size":11,"bid_exchange":29,"bid":57.36,"bid_condition":0,"ask_size":76,"ask_exchange":29,"ask":57.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMG"},"ohlc":{"ms_of_day":55501359,"open":60.23,"high":60.49,"low":56.5,"close":57.37,"volume":611488,"count":16552,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMG"},"trade":{"ms_of_day":55501359,"sequence":41916002,"size":1,"condition":115,"price":57.3777,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501366,"bid_size":1670,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":5345,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501366,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42978932,"count":278779,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501366,"sequence":41916017,"size":1,"condition":115,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55501258,"bid_size":88,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":202.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55501359,"open":201.99,"high":228.656,"low":186.584,"close":202.663,"volume":129842278,"count":1577417,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55501359,"sequence":41916003,"size":34,"condition":115,"price":202.6631,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501366,"bid_size":1670,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":5345,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501366,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42979432,"count":278780,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501366,"sequence":41916018,"size":500,"condition":0,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGS"},"quote":{"ms_of_day":55496961,"bid_size":832,"bid_exchange":29,"bid":6.59,"bid_condition":0,"ask_size":505,"ask_exchange":29,"ask":6.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGS"},"ohlc":{"ms_of_day":55501360,"open":7.36,"high":7.52,"low":6.56,"close":6.595,"volume":4848957,"count":38692,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGS"},"trade":{"ms_of_day":55501360,"sequence":41916005,"size":2,"condition":115,"price":6.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501366,"bid_size":1670,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":5345,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501366,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42979435,"count":278781,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501366,"sequence":41916019,"size":3,"condition":115,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501366,"bid_size":1670,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":5345,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501366,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42979635,"count":278782,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501366,"sequence":41916020,"size":200,"condition":0,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACA"},"quote":{"ms_of_day":55478219,"bid_size":4,"bid_exchange":29,"bid":81.66,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":81.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACA"},"ohlc":{"ms_of_day":55501360,"open":80.34,"high":84.35,"low":76.95,"close":81.72,"volume":1404312,"count":47842,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACA"},"trade":{"ms_of_day":55501360,"sequence":41916006,"size":2,"condition":115,"price":81.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501366,"bid_size":1670,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":5945,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501366,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42979893,"count":278783,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501366,"sequence":41916021,"size":258,"condition":0,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501366,"bid_size":1670,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":5945,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501366,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42979898,"count":278784,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501366,"sequence":41916022,"size":5,"condition":115,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501366,"bid_size":1670,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":5945,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501366,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42980298,"count":278785,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501366,"sequence":41916023,"size":400,"condition":0,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HFRO"},"quote":{"ms_of_day":55501362,"bid_size":200,"bid_exchange":29,"bid":4.89,"bid_condition":0,"ask_size":336,"ask_exchange":29,"ask":4.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HFRO"},"ohlc":{"ms_of_day":55501362,"open":5.45,"high":5.45,"low":4.92,"close":4.98,"volume":1440744,"count":3955,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HFRO"},"trade":{"ms_of_day":55501362,"sequence":41916007,"size":100,"condition":0,"price":4.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501366,"bid_size":1670,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":5945,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501366,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42980389,"count":278786,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501366,"sequence":41916024,"size":91,"condition":115,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501366,"bid_size":1670,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":5945,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501366,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42980589,"count":278787,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501366,"sequence":41916025,"size":200,"condition":0,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"quote":{"ms_of_day":55501174,"bid_size":631,"bid_exchange":29,"bid":19.82,"bid_condition":0,"ask_size":513,"ask_exchange":29,"ask":19.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"ohlc":{"ms_of_day":55501363,"open":18.69,"high":20.73,"low":17.22,"close":19.82,"volume":4881554,"count":79342,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"trade":{"ms_of_day":55501363,"sequence":41916009,"size":1,"condition":115,"price":19.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501366,"bid_size":1670,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":5745,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501366,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42981089,"count":278788,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501366,"sequence":41916026,"size":500,"condition":0,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501366,"bid_size":1670,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":5745,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501366,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42981488,"count":278789,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501366,"sequence":41916027,"size":399,"condition":0,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55500051,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55501363,"open":28.54,"high":28.75,"low":27.29,"close":27.78,"volume":49553542,"count":396247,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55501363,"sequence":41916010,"size":1,"condition":115,"price":27.7812,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501366,"bid_size":1670,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":5745,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501366,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42982247,"count":278790,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501366,"sequence":41916028,"size":759,"condition":0,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501366,"bid_size":1670,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":5745,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501366,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42982255,"count":278791,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501366,"sequence":41916029,"size":8,"condition":115,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTEX"},"quote":{"ms_of_day":55484324,"bid_size":108,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTEX"},"ohlc":{"ms_of_day":55501366,"open":4.57,"high":5.26,"low":4.18,"close":5.195,"volume":726514,"count":7368,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTEX"},"trade":{"ms_of_day":55501366,"sequence":41916030,"size":100,"condition":0,"price":5.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501366,"bid_size":1637,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":2153,"ask_exchange":29,"ask":21.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501366,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42982275,"count":278792,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501366,"sequence":41916031,"size":20,"condition":115,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501366,"bid_size":1637,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":2153,"ask_exchange":29,"ask":21.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501366,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42982296,"count":278793,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501366,"sequence":41916032,"size":21,"condition":115,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501366,"bid_size":1637,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":1953,"ask_exchange":29,"ask":21.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501366,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42983003,"count":278794,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501366,"sequence":41916033,"size":707,"condition":0,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501366,"bid_size":1537,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":1453,"ask_exchange":29,"ask":21.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501366,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42983017,"count":278795,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501366,"sequence":41916034,"size":14,"condition":115,"price":21.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501366,"bid_size":1640,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":1453,"ask_exchange":29,"ask":21.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501366,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42983117,"count":278796,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501366,"sequence":41916035,"size":100,"condition":0,"price":21.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501366,"bid_size":1640,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":3692,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501366,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42983217,"count":278797,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501366,"sequence":41916036,"size":100,"condition":0,"price":21.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501366,"bid_size":2352,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":3692,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501366,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42983290,"count":278798,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501366,"sequence":41916037,"size":73,"condition":115,"price":21.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501366,"bid_size":2852,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":3692,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501366,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42983390,"count":278799,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501366,"sequence":41916038,"size":100,"condition":0,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501366,"bid_size":2852,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":3692,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501366,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42983490,"count":278800,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501366,"sequence":41916039,"size":100,"condition":0,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501366,"bid_size":2852,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":3692,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501366,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42984190,"count":278801,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501366,"sequence":41916040,"size":700,"condition":0,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501366,"bid_size":2852,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":3692,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501366,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42984226,"count":278802,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501366,"sequence":41916041,"size":36,"condition":115,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501366,"bid_size":2852,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":3692,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501366,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42984243,"count":278803,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501366,"sequence":41916042,"size":17,"condition":115,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501366,"bid_size":2852,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":3692,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501366,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42984343,"count":278804,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501366,"sequence":41916043,"size":100,"condition":0,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501367,"bid_size":3016,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":3692,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501367,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42984364,"count":278805,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501367,"sequence":41916044,"size":21,"condition":115,"price":21.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501367,"bid_size":3016,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":3692,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501367,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42984467,"count":278806,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501367,"sequence":41916046,"size":103,"condition":0,"price":21.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTEX"},"quote":{"ms_of_day":55484324,"bid_size":108,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTEX"},"ohlc":{"ms_of_day":55501367,"open":4.57,"high":5.26,"low":4.18,"close":5.195,"volume":726614,"count":7369,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTEX"},"trade":{"ms_of_day":55501367,"sequence":41916047,"size":100,"condition":0,"price":5.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501367,"bid_size":3125,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":3712,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501367,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42984470,"count":278807,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501367,"sequence":41916048,"size":3,"condition":115,"price":21.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501367,"bid_size":3625,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":3712,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501367,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42984555,"count":278808,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501367,"sequence":41916049,"size":85,"condition":115,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501367,"bid_size":3625,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":3712,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501367,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42985155,"count":278809,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501367,"sequence":41916050,"size":600,"condition":95,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501367,"bid_size":3625,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":3712,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501367,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42985255,"count":278810,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501367,"sequence":41916051,"size":100,"condition":95,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501367,"bid_size":3625,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":3712,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501367,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42985291,"count":278811,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501367,"sequence":41916052,"size":36,"condition":115,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501367,"bid_size":3625,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":3712,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501367,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42985391,"count":278812,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501367,"sequence":41916053,"size":100,"condition":95,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501367,"bid_size":3625,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":3712,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501367,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42985567,"count":278813,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501367,"sequence":41916054,"size":176,"condition":95,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55501258,"bid_size":88,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":202.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55501363,"open":201.99,"high":228.656,"low":186.584,"close":202.663,"volume":129842294,"count":1577418,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55501363,"sequence":41916012,"size":16,"condition":115,"price":202.6631,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UE"},"quote":{"ms_of_day":55447856,"bid_size":439,"bid_exchange":29,"bid":18.97,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":18.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UE"},"ohlc":{"ms_of_day":55501366,"open":20.37,"high":21.06,"low":18.72,"close":18.972,"volume":1929747,"count":25306,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UE"},"trade":{"ms_of_day":55501366,"sequence":41916014,"size":2,"condition":115,"price":18.9726,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOLV"},"quote":{"ms_of_day":55501365,"bid_size":3,"bid_exchange":29,"bid":75.8,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":75.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOLV"},"ohlc":{"ms_of_day":55501366,"open":76.69,"high":81.12,"low":71.01,"close":75.81,"volume":3531995,"count":56222,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOLV"},"trade":{"ms_of_day":55501366,"sequence":41916015,"size":4,"condition":115,"price":75.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55501295,"bid_size":84,"bid_exchange":29,"bid":36.1,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55501367,"open":38.4,"high":38.84,"low":35.36,"close":36.11,"volume":6150346,"count":68326,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55501367,"sequence":41916045,"size":200,"condition":0,"price":36.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55501299,"bid_size":731,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55501359,"open":124.56,"high":149.019,"low":87.514,"close":112.768,"volume":1947826837,"count":10742009,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55501359,"sequence":41916016,"size":50,"condition":115,"price":112.7685,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"quote":{"ms_of_day":55501178,"bid_size":15,"bid_exchange":29,"bid":247.06,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":247.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"ohlc":{"ms_of_day":55501368,"open":249.62,"high":262.1,"low":237.22,"close":247.1,"volume":10460736,"count":203348,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"trade":{"ms_of_day":55501368,"sequence":41916061,"size":1,"condition":115,"price":247.1083,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICFI"},"quote":{"ms_of_day":55500883,"bid_size":106,"bid_exchange":29,"bid":85.98,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":86.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICFI"},"ohlc":{"ms_of_day":55501368,"open":75.54,"high":87.33,"low":73.8,"close":86.21,"volume":865238,"count":19511,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICFI"},"trade":{"ms_of_day":55501368,"sequence":41916063,"size":1,"condition":115,"price":86.2117,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55501142,"bid_size":126,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":65.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55501369,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96552784,"count":849507,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55501369,"sequence":41916065,"size":50,"condition":115,"price":65.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501367,"bid_size":3625,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":3712,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501367,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42986067,"count":278814,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501367,"sequence":41916055,"size":500,"condition":95,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501367,"bid_size":3625,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":3712,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501367,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42986128,"count":278815,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501367,"sequence":41916056,"size":61,"condition":115,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501367,"bid_size":3625,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":3712,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501367,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42986148,"count":278816,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501367,"sequence":41916057,"size":20,"condition":96,"price":21.1211,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVI"},"quote":{"ms_of_day":55448967,"bid_size":148,"bid_exchange":29,"bid":19.97,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":19.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVI"},"ohlc":{"ms_of_day":55501367,"open":18.61,"high":22.05,"low":17.41,"close":19.98,"volume":3333078,"count":65281,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVI"},"trade":{"ms_of_day":55501367,"sequence":41916058,"size":8,"condition":115,"price":19.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOX"},"quote":{"ms_of_day":55484087,"bid_size":190,"bid_exchange":29,"bid":9.03,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":9.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOX"},"ohlc":{"ms_of_day":55501370,"open":16.43,"high":16.55,"low":8.07,"close":9.08,"volume":1778407,"count":9372,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOX"},"trade":{"ms_of_day":55501370,"sequence":41916066,"size":23,"condition":115,"price":9.0896,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501367,"bid_size":3570,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":3657,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501367,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42986187,"count":278817,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501367,"sequence":41916059,"size":39,"condition":115,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501367,"bid_size":3570,"bid_exchange":29,"bid":21.11,"bid_condition":0,"ask_size":3657,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501367,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42986203,"count":278818,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501367,"sequence":41916060,"size":16,"condition":115,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501367,"bid_size":1800,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3657,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501368,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42986212,"count":278819,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501368,"sequence":41916062,"size":9,"condition":115,"price":21.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501368,"bid_size":1000,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3657,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501368,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42986227,"count":278820,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501368,"sequence":41916064,"size":15,"condition":115,"price":21.12,"exchange":57,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55501314,"bid_size":704,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":3655,"ask_exchange":29,"ask":14.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55501375,"open":13.76,"high":15.76,"low":13.76,"close":14.7,"volume":27788550,"count":132911,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55501375,"sequence":41916072,"size":100,"condition":0,"price":14.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBA"},"quote":{"ms_of_day":55500210,"bid_size":145,"bid_exchange":29,"bid":100.21,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":100.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBA"},"ohlc":{"ms_of_day":55501373,"open":98.44,"high":101.03,"low":93.8,"close":100.26,"volume":1886912,"count":38780,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBA"},"trade":{"ms_of_day":55501373,"sequence":41916069,"size":1,"condition":115,"price":100.2637,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"quote":{"ms_of_day":55494480,"bid_size":946,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":422,"ask_exchange":29,"ask":14.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"ohlc":{"ms_of_day":55501377,"open":7.04,"high":16.99,"low":7.04,"close":14.7,"volume":5429334,"count":44617,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"trade":{"ms_of_day":55501377,"sequence":41916077,"size":9,"condition":115,"price":14.7075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"quote":{"ms_of_day":55500346,"bid_size":38,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":225.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"ohlc":{"ms_of_day":55501374,"open":285.5,"high":289.75,"low":208.0,"close":224.91,"volume":11651678,"count":163720,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"trade":{"ms_of_day":55501374,"sequence":41916070,"size":27,"condition":115,"price":224.9178,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"quote":{"ms_of_day":55500346,"bid_size":38,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":225.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"ohlc":{"ms_of_day":55501375,"open":285.5,"high":289.75,"low":208.0,"close":224.91,"volume":11651680,"count":163721,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"trade":{"ms_of_day":55501375,"sequence":41916071,"size":2,"condition":115,"price":224.9178,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"quote":{"ms_of_day":55500928,"bid_size":223,"bid_exchange":29,"bid":62.37,"bid_condition":0,"ask_size":554,"ask_exchange":29,"ask":62.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"ohlc":{"ms_of_day":55501375,"open":60.98,"high":62.99,"low":57.25,"close":62.38,"volume":7578330,"count":107539,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"trade":{"ms_of_day":55501375,"sequence":41916073,"size":2,"condition":115,"price":62.385,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55501250,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55501378,"open":260.12,"high":275.8,"low":210.91,"close":250.1,"volume":56637944,"count":852806,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55501378,"sequence":41916079,"size":23,"condition":115,"price":250.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"quote":{"ms_of_day":55501102,"bid_size":1832,"bid_exchange":29,"bid":34.2,"bid_condition":0,"ask_size":3098,"ask_exchange":29,"ask":34.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"ohlc":{"ms_of_day":55501378,"open":34.3,"high":39.0,"low":31.67,"close":34.19,"volume":103284746,"count":363490,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"trade":{"ms_of_day":55501378,"sequence":41916080,"size":100,"condition":4,"price":34.1993,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIL"},"quote":{"ms_of_day":55499128,"bid_size":405,"bid_exchange":29,"bid":44.73,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":44.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIL"},"ohlc":{"ms_of_day":55501377,"open":51.62,"high":54.03,"low":41.36,"close":44.72,"volume":2815902,"count":43249,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIL"},"trade":{"ms_of_day":55501377,"sequence":41916076,"size":1,"condition":96,"price":44.7265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55501142,"bid_size":126,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":65.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55501377,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96552830,"count":849508,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55501377,"sequence":41916078,"size":46,"condition":115,"price":65.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55501307,"bid_size":1250,"bid_exchange":29,"bid":569.74,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":569.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55501379,"open":561.44,"high":604.52,"low":500.94,"close":569.75,"volume":467994973,"count":3986486,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55501379,"sequence":41916082,"size":40,"condition":115,"price":569.7507,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"quote":{"ms_of_day":55500080,"bid_size":3989,"bid_exchange":29,"bid":6.38,"bid_condition":0,"ask_size":4200,"ask_exchange":29,"ask":6.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"ohlc":{"ms_of_day":55501380,"open":5.63,"high":6.46,"low":5.45,"close":6.38,"volume":53050629,"count":90393,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"trade":{"ms_of_day":55501380,"sequence":41916083,"size":7,"condition":115,"price":6.3888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"quote":{"ms_of_day":55501178,"bid_size":15,"bid_exchange":29,"bid":247.06,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":247.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"ohlc":{"ms_of_day":55501378,"open":249.62,"high":262.1,"low":237.22,"close":247.1,"volume":10460737,"count":203349,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"trade":{"ms_of_day":55501378,"sequence":41916081,"size":1,"condition":115,"price":247.1091,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55501366,"bid_size":400,"bid_exchange":29,"bid":49.49,"bid_condition":0,"ask_size":426,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55501380,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16383691,"count":198802,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55501380,"sequence":41916084,"size":1000,"condition":0,"price":49.501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNH"},"quote":{"ms_of_day":55501366,"bid_size":7975,"bid_exchange":29,"bid":12.78,"bid_condition":0,"ask_size":2040,"ask_exchange":29,"ask":12.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNH"},"ohlc":{"ms_of_day":55501381,"open":13.62,"high":13.62,"low":11.911,"close":12.785,"volume":31308832,"count":94975,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNH"},"trade":{"ms_of_day":55501381,"sequence":41916090,"size":53,"condition":115,"price":12.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVI"},"quote":{"ms_of_day":55448967,"bid_size":148,"bid_exchange":29,"bid":19.97,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":19.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVI"},"ohlc":{"ms_of_day":55501372,"open":18.61,"high":22.05,"low":17.41,"close":19.98,"volume":3333125,"count":65282,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVI"},"trade":{"ms_of_day":55501372,"sequence":41916067,"size":47,"condition":115,"price":19.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"quote":{"ms_of_day":55501102,"bid_size":1832,"bid_exchange":29,"bid":34.2,"bid_condition":0,"ask_size":3098,"ask_exchange":29,"ask":34.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"ohlc":{"ms_of_day":55501382,"open":34.3,"high":39.0,"low":31.67,"close":34.19,"volume":103284846,"count":363491,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"trade":{"ms_of_day":55501382,"sequence":41916091,"size":100,"condition":4,"price":34.1993,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55501382,"open":438.56,"high":460.41,"low":382.45,"close":397.32,"volume":25025623,"count":387441,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55501382,"sequence":41916092,"size":100,"condition":0,"price":397.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWBI"},"quote":{"ms_of_day":55497817,"bid_size":1057,"bid_exchange":29,"bid":12.2,"bid_condition":0,"ask_size":171,"ask_exchange":29,"ask":12.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWBI"},"ohlc":{"ms_of_day":55501372,"open":12.45,"high":12.45,"low":11.71,"close":12.2,"volume":1940601,"count":20519,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWBI"},"trade":{"ms_of_day":55501372,"sequence":41916068,"size":4,"condition":115,"price":12.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"quote":{"ms_of_day":55501102,"bid_size":1832,"bid_exchange":29,"bid":34.2,"bid_condition":0,"ask_size":3098,"ask_exchange":29,"ask":34.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"ohlc":{"ms_of_day":55501383,"open":34.3,"high":39.0,"low":31.67,"close":34.2,"volume":103285010,"count":363492,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"trade":{"ms_of_day":55501383,"sequence":41916093,"size":164,"condition":0,"price":34.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55501383,"open":438.56,"high":460.41,"low":382.45,"close":397.32,"volume":25025722,"count":387442,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55501383,"sequence":41916094,"size":99,"condition":115,"price":397.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"quote":{"ms_of_day":55501102,"bid_size":1832,"bid_exchange":29,"bid":34.2,"bid_condition":0,"ask_size":3098,"ask_exchange":29,"ask":34.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"ohlc":{"ms_of_day":55501383,"open":34.3,"high":39.0,"low":31.67,"close":34.2,"volume":103285012,"count":363493,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"trade":{"ms_of_day":55501383,"sequence":41916095,"size":2,"condition":115,"price":34.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"quote":{"ms_of_day":55501102,"bid_size":1832,"bid_exchange":29,"bid":34.2,"bid_condition":0,"ask_size":3098,"ask_exchange":29,"ask":34.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"ohlc":{"ms_of_day":55501383,"open":34.3,"high":39.0,"low":31.67,"close":34.2,"volume":103285014,"count":363494,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"trade":{"ms_of_day":55501383,"sequence":41916096,"size":2,"condition":115,"price":34.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501371,"bid_size":500,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3657,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501375,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42986327,"count":278821,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501375,"sequence":41916074,"size":100,"condition":0,"price":21.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWBI"},"quote":{"ms_of_day":55501373,"bid_size":957,"bid_exchange":29,"bid":12.2,"bid_condition":0,"ask_size":171,"ask_exchange":29,"ask":12.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWBI"},"ohlc":{"ms_of_day":55501377,"open":12.45,"high":12.45,"low":11.71,"close":12.2,"volume":1940603,"count":20520,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWBI"},"trade":{"ms_of_day":55501377,"sequence":41916075,"size":2,"condition":115,"price":12.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"quote":{"ms_of_day":55486846,"bid_size":34,"bid_exchange":29,"bid":44.4,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":44.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"ohlc":{"ms_of_day":55501380,"open":42.87,"high":46.02,"low":41.28,"close":44.425,"volume":634168,"count":14495,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"trade":{"ms_of_day":55501380,"sequence":41916085,"size":2,"condition":115,"price":44.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"quote":{"ms_of_day":55486846,"bid_size":34,"bid_exchange":29,"bid":44.4,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":44.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"ohlc":{"ms_of_day":55501380,"open":42.87,"high":46.02,"low":41.28,"close":44.425,"volume":634249,"count":14496,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"trade":{"ms_of_day":55501380,"sequence":41916086,"size":81,"condition":115,"price":44.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"quote":{"ms_of_day":55486846,"bid_size":34,"bid_exchange":29,"bid":44.4,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":44.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"ohlc":{"ms_of_day":55501381,"open":42.87,"high":46.02,"low":41.28,"close":44.425,"volume":634308,"count":14497,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"trade":{"ms_of_day":55501381,"sequence":41916087,"size":59,"condition":115,"price":44.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"quote":{"ms_of_day":55486846,"bid_size":34,"bid_exchange":29,"bid":44.4,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":44.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"ohlc":{"ms_of_day":55501381,"open":42.87,"high":46.02,"low":41.28,"close":44.425,"volume":634348,"count":14498,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"trade":{"ms_of_day":55501381,"sequence":41916088,"size":40,"condition":115,"price":44.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWBI"},"quote":{"ms_of_day":55501373,"bid_size":957,"bid_exchange":29,"bid":12.2,"bid_condition":0,"ask_size":171,"ask_exchange":29,"ask":12.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWBI"},"ohlc":{"ms_of_day":55501381,"open":12.45,"high":12.45,"low":11.71,"close":12.2,"volume":1940611,"count":20521,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWBI"},"trade":{"ms_of_day":55501381,"sequence":41916089,"size":8,"condition":115,"price":12.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"quote":{"ms_of_day":55495075,"bid_size":3458,"bid_exchange":29,"bid":3.29,"bid_condition":0,"ask_size":3454,"ask_exchange":29,"ask":3.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"ohlc":{"ms_of_day":55501384,"open":2.91,"high":3.32,"low":2.69,"close":3.29,"volume":27999820,"count":65525,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"trade":{"ms_of_day":55501384,"sequence":41916099,"size":2435,"condition":0,"price":3.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"quote":{"ms_of_day":55495075,"bid_size":3458,"bid_exchange":29,"bid":3.29,"bid_condition":0,"ask_size":3454,"ask_exchange":29,"ask":3.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"ohlc":{"ms_of_day":55501385,"open":2.91,"high":3.32,"low":2.69,"close":3.29,"volume":28001937,"count":65526,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"trade":{"ms_of_day":55501385,"sequence":41916101,"size":2117,"condition":0,"price":3.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55501142,"bid_size":126,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":65.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55501385,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96552832,"count":849509,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55501385,"sequence":41916102,"size":2,"condition":115,"price":65.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"quote":{"ms_of_day":55501254,"bid_size":50,"bid_exchange":29,"bid":24.89,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":24.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"ohlc":{"ms_of_day":55501384,"open":25.44,"high":27.9,"low":23.4,"close":24.92,"volume":2384895,"count":46813,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"trade":{"ms_of_day":55501384,"sequence":41916097,"size":25,"condition":115,"price":24.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"quote":{"ms_of_day":55501206,"bid_size":104,"bid_exchange":29,"bid":92.44,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":92.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"ohlc":{"ms_of_day":55501385,"open":104.58,"high":109.5,"low":87.35,"close":92.5,"volume":2267592,"count":47756,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"trade":{"ms_of_day":55501385,"sequence":41916100,"size":3,"condition":96,"price":92.5069,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"quote":{"ms_of_day":55501254,"bid_size":50,"bid_exchange":29,"bid":24.89,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":24.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"ohlc":{"ms_of_day":55501384,"open":25.44,"high":27.9,"low":23.4,"close":24.92,"volume":2384995,"count":46814,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"trade":{"ms_of_day":55501384,"sequence":41916098,"size":100,"condition":0,"price":24.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"quote":{"ms_of_day":55501384,"bid_size":2469,"bid_exchange":29,"bid":34.2,"bid_condition":0,"ask_size":3098,"ask_exchange":29,"ask":34.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"ohlc":{"ms_of_day":55501385,"open":34.3,"high":39.0,"low":31.67,"close":34.21,"volume":103285015,"count":363495,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"trade":{"ms_of_day":55501385,"sequence":41916104,"size":1,"condition":115,"price":34.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55501297,"bid_size":501,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55501385,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43690539,"count":412137,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55501385,"sequence":41916103,"size":100,"condition":0,"price":69.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"quote":{"ms_of_day":55501254,"bid_size":50,"bid_exchange":29,"bid":24.89,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":24.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"ohlc":{"ms_of_day":55501385,"open":25.44,"high":27.9,"low":23.4,"close":24.92,"volume":2385013,"count":46815,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"trade":{"ms_of_day":55501385,"sequence":41916105,"size":18,"condition":115,"price":24.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCX"},"quote":{"ms_of_day":55500692,"bid_size":645,"bid_exchange":29,"bid":6.91,"bid_condition":0,"ask_size":713,"ask_exchange":29,"ask":6.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCX"},"ohlc":{"ms_of_day":55501387,"open":7.28,"high":8.0,"low":6.71,"close":6.92,"volume":6152526,"count":54918,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCX"},"trade":{"ms_of_day":55501387,"sequence":41916114,"size":99,"condition":115,"price":6.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"quote":{"ms_of_day":55501254,"bid_size":50,"bid_exchange":29,"bid":24.89,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":24.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"ohlc":{"ms_of_day":55501385,"open":25.44,"high":27.9,"low":23.4,"close":24.92,"volume":2385018,"count":46816,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"trade":{"ms_of_day":55501385,"sequence":41916107,"size":5,"condition":115,"price":24.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55501297,"bid_size":501,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55501385,"open":69.28,"high":73.15,"low":64.25,"close":69.21,"volume":43690559,"count":412138,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55501385,"sequence":41916106,"size":20,"condition":96,"price":69.2107,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCX"},"quote":{"ms_of_day":55500692,"bid_size":645,"bid_exchange":29,"bid":6.91,"bid_condition":0,"ask_size":713,"ask_exchange":29,"ask":6.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCX"},"ohlc":{"ms_of_day":55501387,"open":7.28,"high":8.0,"low":6.71,"close":6.92,"volume":6152726,"count":54919,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCX"},"trade":{"ms_of_day":55501387,"sequence":41916115,"size":200,"condition":0,"price":6.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWBI"},"quote":{"ms_of_day":55501373,"bid_size":957,"bid_exchange":29,"bid":12.2,"bid_condition":0,"ask_size":171,"ask_exchange":29,"ask":12.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWBI"},"ohlc":{"ms_of_day":55501386,"open":12.45,"high":12.45,"low":11.71,"close":12.2,"volume":1940619,"count":20522,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWBI"},"trade":{"ms_of_day":55501386,"sequence":41916108,"size":8,"condition":115,"price":12.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"quote":{"ms_of_day":55492184,"bid_size":806,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"ohlc":{"ms_of_day":55501386,"open":20.6,"high":20.68,"low":19.52,"close":20.01,"volume":13673242,"count":124786,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"trade":{"ms_of_day":55501386,"sequence":41916109,"size":48,"condition":115,"price":20.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"quote":{"ms_of_day":55501254,"bid_size":50,"bid_exchange":29,"bid":24.89,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":24.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"ohlc":{"ms_of_day":55501386,"open":25.44,"high":27.9,"low":23.4,"close":24.91,"volume":2385118,"count":46817,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"trade":{"ms_of_day":55501386,"sequence":41916110,"size":100,"condition":0,"price":24.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"quote":{"ms_of_day":55501387,"bid_size":8,"bid_exchange":29,"bid":24.91,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":24.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"ohlc":{"ms_of_day":55501387,"open":25.44,"high":27.9,"low":23.4,"close":24.93,"volume":2385119,"count":46818,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"trade":{"ms_of_day":55501387,"sequence":41916112,"size":1,"condition":115,"price":24.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"quote":{"ms_of_day":55501387,"bid_size":10,"bid_exchange":29,"bid":24.91,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":24.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"ohlc":{"ms_of_day":55501387,"open":25.44,"high":27.9,"low":23.4,"close":24.92,"volume":2385154,"count":46819,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"trade":{"ms_of_day":55501387,"sequence":41916113,"size":35,"condition":115,"price":24.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55501297,"bid_size":501,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55501387,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43690659,"count":412139,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55501387,"sequence":41916111,"size":100,"condition":0,"price":69.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXTR"},"quote":{"ms_of_day":55495478,"bid_size":218,"bid_exchange":29,"bid":14.61,"bid_condition":0,"ask_size":504,"ask_exchange":29,"ask":14.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXTR"},"ohlc":{"ms_of_day":55501388,"open":15.44,"high":15.44,"low":13.78,"close":14.61,"volume":4583171,"count":46711,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXTR"},"trade":{"ms_of_day":55501388,"sequence":41916116,"size":6,"condition":115,"price":14.6186,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501388,"bid_size":40,"bid_exchange":29,"bid":164.96,"bid_condition":0,"ask_size":453,"ask_exchange":29,"ask":164.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501388,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67061736,"count":839092,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501388,"sequence":41916117,"size":25,"condition":115,"price":164.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"quote":{"ms_of_day":55501387,"bid_size":2,"bid_exchange":29,"bid":24.91,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":24.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"ohlc":{"ms_of_day":55501390,"open":25.44,"high":27.9,"low":23.4,"close":24.91,"volume":2385193,"count":46820,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"trade":{"ms_of_day":55501390,"sequence":41916122,"size":39,"condition":115,"price":24.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"quote":{"ms_of_day":55469380,"bid_size":210,"bid_exchange":29,"bid":33.82,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":33.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"ohlc":{"ms_of_day":55501391,"open":47.99,"high":47.99,"low":32.35,"close":33.84,"volume":1528644,"count":24559,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"trade":{"ms_of_day":55501391,"sequence":41916123,"size":1,"condition":115,"price":33.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501388,"bid_size":512,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501388,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67061746,"count":839093,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501388,"sequence":41916118,"size":10,"condition":115,"price":164.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501388,"bid_size":512,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501388,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67061776,"count":839094,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501388,"sequence":41916119,"size":30,"condition":115,"price":164.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55500506,"bid_size":2807,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":1617,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55501391,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138505220,"count":495087,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55501391,"sequence":41916124,"size":100,"condition":0,"price":13.275,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55500506,"bid_size":2807,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":1617,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55501391,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138505520,"count":495088,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55501391,"sequence":41916125,"size":300,"condition":0,"price":13.275,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55500102,"bid_size":100,"bid_exchange":29,"bid":75.49,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":75.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55501392,"open":78.81,"high":80.0,"low":71.35,"close":75.53,"volume":8106873,"count":143052,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55501392,"sequence":41916128,"size":8,"condition":115,"price":75.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CODI"},"quote":{"ms_of_day":55490136,"bid_size":83,"bid_exchange":29,"bid":19.15,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":19.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CODI"},"ohlc":{"ms_of_day":55501388,"open":20.22,"high":20.29,"low":18.52,"close":19.15,"volume":706586,"count":15686,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CODI"},"trade":{"ms_of_day":55501388,"sequence":41916120,"size":1,"condition":115,"price":19.1519,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55500102,"bid_size":100,"bid_exchange":29,"bid":75.49,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":75.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55501392,"open":78.81,"high":80.0,"low":71.35,"close":75.53,"volume":8106878,"count":143053,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55501392,"sequence":41916130,"size":5,"condition":115,"price":75.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55501140,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":801,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55501392,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48825854,"count":101645,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55501392,"sequence":41916127,"size":100,"condition":0,"price":5.6149,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55500102,"bid_size":100,"bid_exchange":29,"bid":75.49,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":75.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55501392,"open":78.81,"high":80.0,"low":71.35,"close":75.53,"volume":8106887,"count":143054,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55501392,"sequence":41916131,"size":9,"condition":115,"price":75.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55500506,"bid_size":2807,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":1617,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55501392,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138505548,"count":495089,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55501392,"sequence":41916129,"size":28,"condition":115,"price":13.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"quote":{"ms_of_day":55493944,"bid_size":831,"bid_exchange":29,"bid":46.45,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":46.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"ohlc":{"ms_of_day":55501392,"open":51.5,"high":54.49,"low":42.62,"close":46.46,"volume":17243066,"count":218334,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"trade":{"ms_of_day":55501392,"sequence":41916132,"size":80,"condition":115,"price":46.465,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55501393,"bid_size":70,"bid_exchange":29,"bid":484.55,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":484.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55501393,"open":474.23,"high":526.08,"low":451.49,"close":484.55,"volume":155953472,"count":1529462,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55501393,"sequence":41916133,"size":100,"condition":0,"price":484.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"quote":{"ms_of_day":55501384,"bid_size":2469,"bid_exchange":29,"bid":34.2,"bid_condition":0,"ask_size":3098,"ask_exchange":29,"ask":34.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"ohlc":{"ms_of_day":55501389,"open":34.3,"high":39.0,"low":31.67,"close":34.2,"volume":103285051,"count":363496,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"trade":{"ms_of_day":55501389,"sequence":41916121,"size":36,"condition":115,"price":34.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENR"},"quote":{"ms_of_day":55487083,"bid_size":301,"bid_exchange":29,"bid":29.71,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":29.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENR"},"ohlc":{"ms_of_day":55501391,"open":29.89,"high":31.78,"low":28.81,"close":29.72,"volume":1604531,"count":36343,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENR"},"trade":{"ms_of_day":55501391,"sequence":41916126,"size":100,"condition":0,"price":29.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55501393,"bid_size":320,"bid_exchange":29,"bid":569.75,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":569.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55501393,"open":561.44,"high":604.52,"low":500.94,"close":569.76,"volume":467995015,"count":3986487,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55501393,"sequence":41916134,"size":42,"condition":115,"price":569.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55500788,"bid_size":2,"bid_exchange":29,"bid":46.39,"bid_condition":0,"ask_size":264,"ask_exchange":29,"ask":46.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55501393,"open":55.8,"high":57.1,"low":44.23,"close":46.4,"volume":46653765,"count":469050,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55501393,"sequence":41916135,"size":100,"condition":95,"price":46.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501393,"bid_size":90,"bid_exchange":29,"bid":278.94,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":279.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501393,"open":275.25,"high":391.03,"low":168.5,"close":279.02,"volume":581419937,"count":6833943,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501393,"sequence":41916137,"size":100,"condition":95,"price":279.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEGI"},"quote":{"ms_of_day":55479166,"bid_size":161,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":13.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEGI"},"ohlc":{"ms_of_day":55501394,"open":13.15,"high":13.37,"low":12.97,"close":13.287,"volume":292977,"count":1253,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEGI"},"trade":{"ms_of_day":55501394,"sequence":41916146,"size":1075,"condition":0,"price":13.2874,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVV"},"quote":{"ms_of_day":55500376,"bid_size":117,"bid_exchange":29,"bid":35.44,"bid_condition":0,"ask_size":508,"ask_exchange":29,"ask":35.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVV"},"ohlc":{"ms_of_day":55501393,"open":37.24,"high":37.33,"low":35.05,"close":35.44,"volume":1513889,"count":23169,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVV"},"trade":{"ms_of_day":55501393,"sequence":41916136,"size":7,"condition":115,"price":35.4407,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55500506,"bid_size":2807,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":1617,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55501393,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138505848,"count":495090,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55501393,"sequence":41916138,"size":300,"condition":0,"price":13.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"quote":{"ms_of_day":55493944,"bid_size":831,"bid_exchange":29,"bid":46.45,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":46.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"ohlc":{"ms_of_day":55501394,"open":51.5,"high":54.49,"low":42.62,"close":46.46,"volume":17243087,"count":218335,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"trade":{"ms_of_day":55501394,"sequence":41916139,"size":21,"condition":96,"price":46.4689,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55501128,"bid_size":69,"bid_exchange":29,"bid":173.45,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55501395,"open":191.3,"high":238.78,"low":170.46,"close":173.47,"volume":175721217,"count":1515006,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55501395,"sequence":41916162,"size":100,"condition":0,"price":173.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55501394,"bid_size":1260,"bid_exchange":29,"bid":47.66,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":47.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55501394,"open":45.2,"high":47.74,"low":42.58,"close":47.67,"volume":3895967,"count":13503,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55501394,"sequence":41916140,"size":200,"condition":95,"price":47.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55499429,"bid_size":20,"bid_exchange":29,"bid":82.52,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":82.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55501394,"open":81.97,"high":87.26,"low":76.0,"close":82.52,"volume":18640515,"count":238600,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55501394,"sequence":41916142,"size":14,"condition":115,"price":82.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55499429,"bid_size":20,"bid_exchange":29,"bid":82.52,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":82.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55501394,"open":81.97,"high":87.26,"low":76.0,"close":82.52,"volume":18640646,"count":238601,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55501394,"sequence":41916143,"size":131,"condition":0,"price":82.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEGI"},"quote":{"ms_of_day":55479166,"bid_size":161,"bid_exchange":29,"bid":13.25,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":13.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEGI"},"ohlc":{"ms_of_day":55501396,"open":13.15,"high":13.37,"low":12.97,"close":13.285,"volume":292981,"count":1254,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEGI"},"trade":{"ms_of_day":55501396,"sequence":41916171,"size":4,"condition":115,"price":13.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55501394,"bid_size":2301,"bid_exchange":29,"bid":47.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":47.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55501394,"open":45.2,"high":47.74,"low":42.58,"close":47.67,"volume":3896667,"count":13504,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55501394,"sequence":41916141,"size":700,"condition":95,"price":47.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55499429,"bid_size":20,"bid_exchange":29,"bid":82.52,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":82.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55501394,"open":81.97,"high":87.26,"low":76.0,"close":82.52,"volume":18640695,"count":238602,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55501394,"sequence":41916145,"size":49,"condition":115,"price":82.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501394,"bid_size":133,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501394,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581420037,"count":6833944,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501394,"sequence":41916149,"size":100,"condition":95,"price":279.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501394,"bid_size":133,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501394,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581420161,"count":6833945,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501394,"sequence":41916150,"size":124,"condition":95,"price":279.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55499429,"bid_size":20,"bid_exchange":29,"bid":82.52,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":82.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55501394,"open":81.97,"high":87.26,"low":76.0,"close":82.52,"volume":18640710,"count":238603,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55501394,"sequence":41916148,"size":15,"condition":115,"price":82.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501394,"bid_size":133,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501394,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581420237,"count":6833946,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501394,"sequence":41916151,"size":76,"condition":115,"price":279.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501394,"bid_size":133,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501394,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581420261,"count":6833947,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501394,"sequence":41916152,"size":24,"condition":115,"price":279.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55501394,"bid_size":938,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":47.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55501394,"open":45.2,"high":47.74,"low":42.58,"close":47.67,"volume":3896767,"count":13505,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55501394,"sequence":41916144,"size":100,"condition":0,"price":47.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55501394,"bid_size":538,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":47.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55501394,"open":45.2,"high":47.74,"low":42.58,"close":47.67,"volume":3896867,"count":13506,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55501394,"sequence":41916147,"size":100,"condition":0,"price":47.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARR"},"quote":{"ms_of_day":55478361,"bid_size":405,"bid_exchange":29,"bid":14.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":14.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARR"},"ohlc":{"ms_of_day":55501394,"open":12.66,"high":15.3,"low":12.33,"close":14.92,"volume":4231480,"count":69222,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARR"},"trade":{"ms_of_day":55501394,"sequence":41916153,"size":10,"condition":115,"price":14.9232,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501395,"bid_size":159,"bid_exchange":29,"bid":279.0,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":279.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501394,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581420361,"count":6833948,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501394,"sequence":41916156,"size":100,"condition":95,"price":279.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55501395,"bid_size":172,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55501394,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276979898,"count":1851847,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55501394,"sequence":41916154,"size":4,"condition":115,"price":91.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501395,"bid_size":159,"bid_exchange":29,"bid":279.0,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":279.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501394,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581420386,"count":6833949,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501394,"sequence":41916157,"size":25,"condition":115,"price":279.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55501395,"bid_size":172,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55501394,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276979900,"count":1851848,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55501394,"sequence":41916155,"size":2,"condition":115,"price":91.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501395,"bid_size":159,"bid_exchange":29,"bid":279.0,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":279.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501394,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581420473,"count":6833950,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501394,"sequence":41916158,"size":87,"condition":115,"price":279.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501395,"bid_size":100,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":279.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501395,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581420486,"count":6833951,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501395,"sequence":41916159,"size":13,"condition":115,"price":279.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501395,"bid_size":100,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":279.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501395,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581420586,"count":6833952,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501395,"sequence":41916160,"size":100,"condition":95,"price":279.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55501395,"bid_size":637,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":47.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55501395,"open":45.2,"high":47.74,"low":42.58,"close":47.67,"volume":3896967,"count":13507,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55501395,"sequence":41916161,"size":100,"condition":0,"price":47.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDIV"},"quote":{"ms_of_day":55501227,"bid_size":700,"bid_exchange":29,"bid":75.37,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":75.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDIV"},"ohlc":{"ms_of_day":55501395,"open":79.85,"high":80.19,"low":74.5,"close":75.39,"volume":735890,"count":7276,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDIV"},"trade":{"ms_of_day":55501395,"sequence":41916163,"size":11,"condition":115,"price":75.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501395,"bid_size":155,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":279.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501395,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581420587,"count":6833953,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501395,"sequence":41916164,"size":1,"condition":115,"price":279.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501395,"bid_size":155,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":279.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501395,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581420687,"count":6833954,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501395,"sequence":41916165,"size":100,"condition":0,"price":279.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501395,"bid_size":155,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":279.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501395,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581420837,"count":6833955,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501395,"sequence":41916166,"size":150,"condition":0,"price":279.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501395,"bid_size":155,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":279.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501395,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581420841,"count":6833956,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501395,"sequence":41916167,"size":4,"condition":115,"price":279.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"quote":{"ms_of_day":55499292,"bid_size":2605,"bid_exchange":29,"bid":6.06,"bid_condition":0,"ask_size":12866,"ask_exchange":29,"ask":6.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"ohlc":{"ms_of_day":55501397,"open":6.85,"high":7.23,"low":5.91,"close":6.06,"volume":26866466,"count":89857,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"trade":{"ms_of_day":55501397,"sequence":41916173,"size":1,"condition":115,"price":6.0665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55491410,"bid_size":200,"bid_exchange":29,"bid":180.12,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55501398,"open":161.79,"high":201.18,"low":145.45,"close":180.16,"volume":48934692,"count":699976,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55501398,"sequence":41916180,"size":100,"condition":0,"price":180.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZZ"},"quote":{"ms_of_day":55478219,"bid_size":18,"bid_exchange":29,"bid":85.85,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":86.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZZ"},"ohlc":{"ms_of_day":55501397,"open":91.02,"high":93.33,"low":80.5,"close":86.115,"volume":1004995,"count":33370,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZZ"},"trade":{"ms_of_day":55501397,"sequence":41916174,"size":1,"condition":115,"price":86.1155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501396,"bid_size":75,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":279.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501396,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581420842,"count":6833957,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501396,"sequence":41916168,"size":1,"condition":115,"price":279.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55501396,"bid_size":23890,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":13452,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55501396,"open":9.31,"high":10.5,"low":9.12,"close":9.98,"volume":393972110,"count":486821,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55501396,"sequence":41916169,"size":6,"condition":115,"price":9.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55501396,"bid_size":23890,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":13452,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55501396,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393972116,"count":486822,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55501396,"sequence":41916170,"size":6,"condition":115,"price":9.9799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"quote":{"ms_of_day":55501396,"bid_size":100,"bid_exchange":29,"bid":30.0,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":30.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"ohlc":{"ms_of_day":55501396,"open":27.01,"high":30.962,"low":27.01,"close":30.01,"volume":4581560,"count":54915,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHR"},"trade":{"ms_of_day":55501396,"sequence":41916172,"size":36,"condition":115,"price":30.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PESI"},"quote":{"ms_of_day":55482961,"bid_size":483,"bid_exchange":29,"bid":8.16,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PESI"},"ohlc":{"ms_of_day":55501397,"open":7.31,"high":9.26,"low":6.9,"close":8.19,"volume":1211031,"count":9873,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PESI"},"trade":{"ms_of_day":55501397,"sequence":41916175,"size":48,"condition":115,"price":8.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55501397,"bid_size":21052,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":31.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55501397,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42173974,"count":94024,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55501397,"sequence":41916176,"size":700,"condition":95,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55501397,"bid_size":21052,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":31.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55501397,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42175274,"count":94025,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55501397,"sequence":41916177,"size":1300,"condition":95,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55501397,"bid_size":21052,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":31.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55501397,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42175774,"count":94026,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55501397,"sequence":41916178,"size":500,"condition":95,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55501398,"bid_size":23152,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":1853,"ask_exchange":29,"ask":31.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55501397,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42175821,"count":94027,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55501397,"sequence":41916179,"size":47,"condition":115,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55501398,"bid_size":20829,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":1853,"ask_exchange":29,"ask":31.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55501398,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42175891,"count":94028,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55501398,"sequence":41916182,"size":70,"condition":115,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55501398,"bid_size":20829,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":1853,"ask_exchange":29,"ask":31.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55501398,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42175931,"count":94029,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55501398,"sequence":41916183,"size":40,"condition":115,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501399,"bid_size":80,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":279.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501399,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581420942,"count":6833958,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501399,"sequence":41916185,"size":100,"condition":95,"price":279.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARR"},"quote":{"ms_of_day":55478361,"bid_size":405,"bid_exchange":29,"bid":14.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":14.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARR"},"ohlc":{"ms_of_day":55501399,"open":12.66,"high":15.3,"low":12.33,"close":14.92,"volume":4231482,"count":69223,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARR"},"trade":{"ms_of_day":55501399,"sequence":41916186,"size":2,"condition":115,"price":14.9232,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARR"},"quote":{"ms_of_day":55478361,"bid_size":405,"bid_exchange":29,"bid":14.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":14.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARR"},"ohlc":{"ms_of_day":55501399,"open":12.66,"high":15.3,"low":12.33,"close":14.92,"volume":4231491,"count":69224,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARR"},"trade":{"ms_of_day":55501399,"sequence":41916187,"size":9,"condition":115,"price":14.9232,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55501393,"bid_size":1,"bid_exchange":29,"bid":67.06,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":67.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55501400,"open":65.99,"high":67.34,"low":65.22,"close":67.08,"volume":1150323,"count":18120,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55501400,"sequence":41916190,"size":22,"condition":96,"price":67.0807,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55501401,"bid_size":21129,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":1753,"ask_exchange":29,"ask":31.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55501401,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42176031,"count":94030,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55501401,"sequence":41916193,"size":100,"condition":95,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501403,"bid_size":80,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":279.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501403,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581421042,"count":6833959,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501403,"sequence":41916195,"size":100,"condition":0,"price":279.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPN"},"quote":{"ms_of_day":55478221,"bid_size":240,"bid_exchange":29,"bid":6.97,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":6.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPN"},"ohlc":{"ms_of_day":55501403,"open":7.45,"high":7.45,"low":6.84,"close":6.969,"volume":1720486,"count":22467,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPN"},"trade":{"ms_of_day":55501403,"sequence":41916196,"size":59,"condition":115,"price":6.9691,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCX"},"quote":{"ms_of_day":55500692,"bid_size":645,"bid_exchange":29,"bid":6.91,"bid_condition":0,"ask_size":713,"ask_exchange":29,"ask":6.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCX"},"ohlc":{"ms_of_day":55501404,"open":7.28,"high":8.0,"low":6.71,"close":6.92,"volume":6152731,"count":54920,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCX"},"trade":{"ms_of_day":55501404,"sequence":41916199,"size":5,"condition":115,"price":6.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACWI"},"quote":{"ms_of_day":55501403,"bid_size":900,"bid_exchange":29,"bid":118.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":118.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACWI"},"ohlc":{"ms_of_day":55501404,"open":119.71,"high":120.56,"low":114.93,"close":118.67,"volume":9857893,"count":73082,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACWI"},"trade":{"ms_of_day":55501404,"sequence":41916200,"size":2,"condition":115,"price":118.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACWI"},"quote":{"ms_of_day":55501403,"bid_size":900,"bid_exchange":29,"bid":118.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":118.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACWI"},"ohlc":{"ms_of_day":55501405,"open":119.71,"high":120.56,"low":114.93,"close":118.67,"volume":9857894,"count":73083,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACWI"},"trade":{"ms_of_day":55501405,"sequence":41916201,"size":1,"condition":115,"price":118.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"quote":{"ms_of_day":55501128,"bid_size":350,"bid_exchange":29,"bid":93.26,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":93.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"ohlc":{"ms_of_day":55501398,"open":93.47,"high":100.0,"low":87.01,"close":93.27,"volume":23590085,"count":166608,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"trade":{"ms_of_day":55501398,"sequence":41916181,"size":70,"condition":115,"price":93.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55491410,"bid_size":200,"bid_exchange":29,"bid":180.12,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55501399,"open":161.79,"high":201.18,"low":145.45,"close":180.17,"volume":48934814,"count":699977,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55501399,"sequence":41916184,"size":122,"condition":0,"price":180.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55501394,"bid_size":120,"bid_exchange":29,"bid":569.76,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":569.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55501401,"open":561.44,"high":604.52,"low":500.94,"close":569.76,"volume":467995334,"count":3986488,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55501401,"sequence":41916192,"size":319,"condition":0,"price":569.7601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFF"},"quote":{"ms_of_day":55501173,"bid_size":2,"bid_exchange":29,"bid":72.2,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":72.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFF"},"ohlc":{"ms_of_day":55501400,"open":71.98,"high":77.378,"low":66.594,"close":72.231,"volume":1196918,"count":33300,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFF"},"trade":{"ms_of_day":55501400,"sequence":41916189,"size":1,"condition":115,"price":72.2316,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"quote":{"ms_of_day":55501399,"bid_size":2000,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":404,"ask_exchange":29,"ask":34.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"ohlc":{"ms_of_day":55501402,"open":33.02,"high":35.44,"low":31.32,"close":34.14,"volume":10304558,"count":32778,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"trade":{"ms_of_day":55501402,"sequence":41916194,"size":20,"condition":115,"price":34.145,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"quote":{"ms_of_day":55501384,"bid_size":2469,"bid_exchange":29,"bid":34.2,"bid_condition":0,"ask_size":3098,"ask_exchange":29,"ask":34.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"ohlc":{"ms_of_day":55501406,"open":34.3,"high":39.0,"low":31.67,"close":34.2,"volume":103285151,"count":363497,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"trade":{"ms_of_day":55501406,"sequence":41916205,"size":100,"condition":0,"price":34.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55500506,"bid_size":2807,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":1617,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55501404,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138506148,"count":495091,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55501404,"sequence":41916198,"size":300,"condition":0,"price":13.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55501395,"bid_size":220,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55501405,"open":75.63,"high":97.3,"low":73.45,"close":91.78,"volume":276980000,"count":1851849,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55501405,"sequence":41916204,"size":100,"condition":4,"price":91.7849,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHD"},"quote":{"ms_of_day":55488585,"bid_size":122,"bid_exchange":29,"bid":46.7,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":46.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHD"},"ohlc":{"ms_of_day":55501406,"open":47.65,"high":47.65,"low":43.12,"close":46.71,"volume":3170761,"count":55066,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHD"},"trade":{"ms_of_day":55501406,"sequence":41916206,"size":2,"condition":115,"price":46.7125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRX"},"quote":{"ms_of_day":55498714,"bid_size":1032,"bid_exchange":29,"bid":26.36,"bid_condition":0,"ask_size":467,"ask_exchange":29,"ask":26.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRX"},"ohlc":{"ms_of_day":55501405,"open":26.46,"high":26.89,"low":24.4,"close":26.37,"volume":5359963,"count":49958,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRX"},"trade":{"ms_of_day":55501405,"sequence":41916203,"size":11,"condition":115,"price":26.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55500130,"bid_size":831,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1607,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55501399,"open":16.0,"high":16.59,"low":14.67,"close":15.63,"volume":15605556,"count":129033,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55501399,"sequence":41916188,"size":42,"condition":115,"price":15.6347,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"quote":{"ms_of_day":55500516,"bid_size":283,"bid_exchange":29,"bid":269.4,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":269.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"ohlc":{"ms_of_day":55501401,"open":288.99,"high":300.11,"low":256.38,"close":269.53,"volume":2019712,"count":58867,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"trade":{"ms_of_day":55501401,"sequence":41916191,"size":1,"condition":115,"price":269.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"quote":{"ms_of_day":55498862,"bid_size":905,"bid_exchange":29,"bid":17.9,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":17.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"ohlc":{"ms_of_day":55501403,"open":16.96,"high":18.302,"low":16.0,"close":17.906,"volume":12995226,"count":138606,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"trade":{"ms_of_day":55501403,"sequence":41916197,"size":2,"condition":115,"price":17.9063,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"quote":{"ms_of_day":55501307,"bid_size":615,"bid_exchange":29,"bid":53.23,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":53.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"ohlc":{"ms_of_day":55501405,"open":54.6,"high":58.15,"low":51.77,"close":53.23,"volume":20383365,"count":174040,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"trade":{"ms_of_day":55501405,"sequence":41916202,"size":200,"condition":0,"price":53.2317,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"quote":{"ms_of_day":55495241,"bid_size":300,"bid_exchange":29,"bid":75.02,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":75.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"ohlc":{"ms_of_day":55501408,"open":75.01,"high":79.79,"low":73.12,"close":75.08,"volume":2077850,"count":47582,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"trade":{"ms_of_day":55501408,"sequence":41916215,"size":59,"condition":115,"price":75.0838,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHD"},"quote":{"ms_of_day":55488585,"bid_size":122,"bid_exchange":29,"bid":46.7,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":46.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHD"},"ohlc":{"ms_of_day":55501407,"open":47.65,"high":47.65,"low":43.12,"close":46.71,"volume":3170763,"count":55067,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHD"},"trade":{"ms_of_day":55501407,"sequence":41916209,"size":2,"condition":115,"price":46.7125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55501393,"bid_size":4959,"bid_exchange":29,"bid":13.92,"bid_condition":0,"ask_size":448,"ask_exchange":29,"ask":13.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55501407,"open":13.48,"high":14.36,"low":12.02,"close":13.89,"volume":107573062,"count":375643,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55501407,"sequence":41916210,"size":100,"condition":4,"price":13.8955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"quote":{"ms_of_day":55500027,"bid_size":9418,"bid_exchange":29,"bid":2.17,"bid_condition":0,"ask_size":1937,"ask_exchange":29,"ask":2.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"ohlc":{"ms_of_day":55501408,"open":2.74,"high":2.75,"low":2.1,"close":2.17,"volume":1153427,"count":8419,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYS"},"trade":{"ms_of_day":55501408,"sequence":41916216,"size":150,"condition":0,"price":2.1701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55500868,"bid_size":1268,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":2926,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55501407,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39068266,"count":182554,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55501407,"sequence":41916211,"size":39,"condition":115,"price":9.1817,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"quote":{"ms_of_day":55499001,"bid_size":270,"bid_exchange":29,"bid":70.43,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":70.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"ohlc":{"ms_of_day":55501406,"open":75.99,"high":77.53,"low":66.01,"close":70.46,"volume":5866671,"count":102540,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"trade":{"ms_of_day":55501406,"sequence":41916207,"size":100,"condition":0,"price":70.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55501395,"bid_size":310,"bid_exchange":29,"bid":91.72,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":91.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55501408,"open":92.85,"high":120.97,"low":76.14,"close":91.73,"volume":96206525,"count":878699,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55501408,"sequence":41916213,"size":100,"condition":0,"price":91.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNF"},"quote":{"ms_of_day":55488641,"bid_size":37,"bid_exchange":29,"bid":179.5,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":180.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNF"},"ohlc":{"ms_of_day":55501407,"open":200.82,"high":210.84,"low":168.82,"close":179.85,"volume":185311,"count":9720,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNF"},"trade":{"ms_of_day":55501407,"sequence":41916208,"size":2,"condition":115,"price":179.8583,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"quote":{"ms_of_day":55499001,"bid_size":270,"bid_exchange":29,"bid":70.43,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":70.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"ohlc":{"ms_of_day":55501408,"open":75.99,"high":77.53,"low":66.01,"close":70.45,"volume":5866691,"count":102541,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"trade":{"ms_of_day":55501408,"sequence":41916212,"size":20,"condition":96,"price":70.4586,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"quote":{"ms_of_day":55500430,"bid_size":600,"bid_exchange":29,"bid":35.72,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":35.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"ohlc":{"ms_of_day":55501410,"open":33.23,"high":35.92,"low":33.22,"close":35.725,"volume":8433972,"count":88511,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"trade":{"ms_of_day":55501410,"sequence":41916218,"size":3,"condition":115,"price":35.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55500435,"bid_size":279,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55501408,"open":133.48,"high":151.75,"low":126.75,"close":136.26,"volume":92580842,"count":980739,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55501408,"sequence":41916214,"size":10,"condition":115,"price":136.2604,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEO"},"quote":{"ms_of_day":55491906,"bid_size":147,"bid_exchange":29,"bid":105.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":105.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEO"},"ohlc":{"ms_of_day":55501411,"open":108.16,"high":115.93,"low":104.41,"close":105.45,"volume":3832102,"count":64428,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEO"},"trade":{"ms_of_day":55501411,"sequence":41916219,"size":1,"condition":115,"price":105.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55501182,"bid_size":133,"bid_exchange":29,"bid":166.87,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":166.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55501410,"open":150.5,"high":168.24,"low":143.84,"close":166.88,"volume":27120475,"count":480944,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55501410,"sequence":41916217,"size":22,"condition":115,"price":166.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQLT"},"quote":{"ms_of_day":55501403,"bid_size":500,"bid_exchange":29,"bid":40.35,"bid_condition":0,"ask_size":1047,"ask_exchange":29,"ask":40.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQLT"},"ohlc":{"ms_of_day":55501411,"open":39.87,"high":40.9,"low":39.4,"close":40.35,"volume":5923987,"count":17503,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQLT"},"trade":{"ms_of_day":55501411,"sequence":41916220,"size":18,"condition":115,"price":40.353,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55500901,"bid_size":166,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55501413,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64162842,"count":984547,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55501413,"sequence":41916221,"size":1,"condition":115,"price":168.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"quote":{"ms_of_day":55499503,"bid_size":532,"bid_exchange":29,"bid":8.25,"bid_condition":0,"ask_size":897,"ask_exchange":29,"ask":8.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"ohlc":{"ms_of_day":55501414,"open":7.74,"high":8.45,"low":7.37,"close":8.25,"volume":4338792,"count":37060,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"trade":{"ms_of_day":55501414,"sequence":41916222,"size":6,"condition":115,"price":8.2555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55500506,"bid_size":2807,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":1617,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55501418,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138506158,"count":495092,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55501418,"sequence":41916223,"size":10,"condition":115,"price":13.2744,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"quote":{"ms_of_day":55495425,"bid_size":22,"bid_exchange":29,"bid":47.76,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":47.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"ohlc":{"ms_of_day":55501420,"open":47.04,"high":48.65,"low":45.15,"close":47.78,"volume":674985,"count":13821,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"trade":{"ms_of_day":55501420,"sequence":41916226,"size":6,"condition":115,"price":47.7818,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"quote":{"ms_of_day":55495425,"bid_size":22,"bid_exchange":29,"bid":47.76,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":47.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"ohlc":{"ms_of_day":55501420,"open":47.04,"high":48.65,"low":45.15,"close":47.78,"volume":674989,"count":13822,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"trade":{"ms_of_day":55501420,"sequence":41916227,"size":4,"condition":115,"price":47.7817,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"quote":{"ms_of_day":55492184,"bid_size":806,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"ohlc":{"ms_of_day":55501422,"open":20.6,"high":20.68,"low":19.52,"close":20.01,"volume":13673318,"count":124787,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"trade":{"ms_of_day":55501422,"sequence":41916230,"size":76,"condition":115,"price":20.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"quote":{"ms_of_day":55495425,"bid_size":22,"bid_exchange":29,"bid":47.76,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":47.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"ohlc":{"ms_of_day":55501423,"open":47.04,"high":48.65,"low":45.15,"close":47.77,"volume":675011,"count":13823,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"trade":{"ms_of_day":55501423,"sequence":41916234,"size":22,"condition":115,"price":47.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAH"},"quote":{"ms_of_day":55501100,"bid_size":253,"bid_exchange":29,"bid":136.59,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":136.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAH"},"ohlc":{"ms_of_day":55501420,"open":129.9,"high":136.69,"low":121.01,"close":136.59,"volume":7792943,"count":143404,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAH"},"trade":{"ms_of_day":55501420,"sequence":41916225,"size":70,"condition":115,"price":136.5994,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"quote":{"ms_of_day":55488064,"bid_size":1,"bid_exchange":29,"bid":208.82,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":208.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"ohlc":{"ms_of_day":55501421,"open":195.64,"high":212.01,"low":180.22,"close":208.89,"volume":4822374,"count":127534,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"trade":{"ms_of_day":55501421,"sequence":41916228,"size":21,"condition":115,"price":208.8968,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501389,"bid_size":512,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":258,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501418,"open":167.94,"high":187.73,"low":158.18,"close":164.95,"volume":67061876,"count":839095,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501418,"sequence":41916224,"size":100,"condition":0,"price":164.955,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCPB"},"quote":{"ms_of_day":55498408,"bid_size":1700,"bid_exchange":29,"bid":46.66,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":46.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCPB"},"ohlc":{"ms_of_day":55501421,"open":47.13,"high":47.218,"low":46.16,"close":46.665,"volume":6804824,"count":14531,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCPB"},"trade":{"ms_of_day":55501421,"sequence":41916229,"size":119,"condition":0,"price":46.665,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55484309,"bid_size":65,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":32.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55501422,"open":39.55,"high":40.0,"low":31.01,"close":32.35,"volume":53435023,"count":341946,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55501422,"sequence":41916231,"size":100,"condition":0,"price":32.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWI"},"quote":{"ms_of_day":55496622,"bid_size":6848,"bid_exchange":29,"bid":18.43,"bid_condition":0,"ask_size":2675,"ask_exchange":29,"ask":18.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWI"},"ohlc":{"ms_of_day":55501422,"open":18.63,"high":18.63,"low":18.25,"close":18.436,"volume":2926187,"count":20922,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWI"},"trade":{"ms_of_day":55501422,"sequence":41916232,"size":100,"condition":4,"price":18.4366,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55500119,"bid_size":115,"bid_exchange":29,"bid":607.6,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":607.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55501423,"open":646.08,"high":704.19,"low":562.53,"close":607.8,"volume":73173572,"count":1242135,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55501423,"sequence":41916233,"size":5,"condition":115,"price":607.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKY"},"quote":{"ms_of_day":55478218,"bid_size":107,"bid_exchange":29,"bid":96.7,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":96.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKY"},"ohlc":{"ms_of_day":55501423,"open":98.0,"high":100.95,"low":90.39,"close":96.83,"volume":1720159,"count":53862,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKY"},"trade":{"ms_of_day":55501423,"sequence":41916235,"size":1,"condition":115,"price":96.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55500119,"bid_size":115,"bid_exchange":29,"bid":607.6,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":607.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55501420,"open":646.08,"high":704.19,"low":562.53,"close":607.78,"volume":73173582,"count":1242136,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55501420,"sequence":41916239,"size":10,"condition":115,"price":607.78,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"quote":{"ms_of_day":55501210,"bid_size":5,"bid_exchange":29,"bid":49.93,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":49.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"ohlc":{"ms_of_day":55501427,"open":47.31,"high":52.87,"low":45.0,"close":49.95,"volume":24720420,"count":253492,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"trade":{"ms_of_day":55501427,"sequence":41916237,"size":100,"condition":0,"price":49.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGMH"},"quote":{"ms_of_day":55431289,"bid_size":9000,"bid_exchange":29,"bid":0.0826,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.085,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGMH"},"ohlc":{"ms_of_day":55501428,"open":0.134,"high":0.134,"low":0.072,"close":0.083,"volume":42044200,"count":13894,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGMH"},"trade":{"ms_of_day":55501428,"sequence":41916240,"size":2,"condition":115,"price":0.0838,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55501297,"bid_size":501,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55501430,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43690709,"count":412140,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55501430,"sequence":41916241,"size":50,"condition":115,"price":69.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"quote":{"ms_of_day":55482399,"bid_size":18,"bid_exchange":29,"bid":14.23,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":14.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"ohlc":{"ms_of_day":55501425,"open":14.01,"high":14.67,"low":13.33,"close":14.24,"volume":4488585,"count":76489,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"trade":{"ms_of_day":55501425,"sequence":41916236,"size":1,"condition":115,"price":14.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLR"},"quote":{"ms_of_day":55501432,"bid_size":22,"bid_exchange":29,"bid":127.79,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":127.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLR"},"ohlc":{"ms_of_day":55501432,"open":133.78,"high":140.94,"low":124.32,"close":127.92,"volume":13114267,"count":173300,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLR"},"trade":{"ms_of_day":55501432,"sequence":41916243,"size":9,"condition":115,"price":127.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIT"},"quote":{"ms_of_day":55478220,"bid_size":400,"bid_exchange":29,"bid":9.79,"bid_condition":0,"ask_size":410,"ask_exchange":29,"ask":9.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIT"},"ohlc":{"ms_of_day":55501427,"open":10.7,"high":10.81,"low":9.68,"close":9.79,"volume":6765114,"count":45092,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIT"},"trade":{"ms_of_day":55501427,"sequence":41916238,"size":100,"condition":4,"price":9.7983,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"quote":{"ms_of_day":55501437,"bid_size":35,"bid_exchange":29,"bid":127.14,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":127.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"ohlc":{"ms_of_day":55501437,"open":132.69,"high":132.72,"low":119.46,"close":127.19,"volume":1608361,"count":52876,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"trade":{"ms_of_day":55501437,"sequence":41916245,"size":25,"condition":115,"price":127.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"quote":{"ms_of_day":55501437,"bid_size":35,"bid_exchange":29,"bid":127.14,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":127.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"ohlc":{"ms_of_day":55501437,"open":132.69,"high":132.72,"low":119.46,"close":127.19,"volume":1608401,"count":52877,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"trade":{"ms_of_day":55501437,"sequence":41916246,"size":40,"condition":115,"price":127.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"quote":{"ms_of_day":55481569,"bid_size":2911,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":2913,"ask_exchange":29,"ask":3.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"ohlc":{"ms_of_day":55501438,"open":3.1,"high":3.33,"low":2.93,"close":3.059,"volume":72824408,"count":118670,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"trade":{"ms_of_day":55501438,"sequence":41916249,"size":1,"condition":115,"price":3.0599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"quote":{"ms_of_day":55501438,"bid_size":35,"bid_exchange":29,"bid":127.13,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":127.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"ohlc":{"ms_of_day":55501438,"open":132.69,"high":132.72,"low":119.46,"close":127.14,"volume":1608434,"count":52878,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"trade":{"ms_of_day":55501438,"sequence":41916247,"size":33,"condition":115,"price":127.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"quote":{"ms_of_day":55501438,"bid_size":35,"bid_exchange":29,"bid":127.13,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":127.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"ohlc":{"ms_of_day":55501438,"open":132.69,"high":132.72,"low":119.46,"close":127.14,"volume":1608436,"count":52879,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"trade":{"ms_of_day":55501438,"sequence":41916248,"size":2,"condition":115,"price":127.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRD"},"quote":{"ms_of_day":55486144,"bid_size":35,"bid_exchange":29,"bid":14.36,"bid_condition":0,"ask_size":169,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRD"},"ohlc":{"ms_of_day":55501430,"open":13.76,"high":15.0,"low":13.09,"close":14.36,"volume":1355483,"count":17391,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRD"},"trade":{"ms_of_day":55501430,"sequence":41916242,"size":1,"condition":115,"price":14.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55500506,"bid_size":2807,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":1617,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55501436,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138506958,"count":495093,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55501436,"sequence":41916244,"size":800,"condition":0,"price":13.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"quote":{"ms_of_day":55489829,"bid_size":400,"bid_exchange":29,"bid":17.77,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":17.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"ohlc":{"ms_of_day":55501442,"open":17.34,"high":22.01,"low":16.73,"close":17.78,"volume":7317872,"count":80060,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"trade":{"ms_of_day":55501442,"sequence":41916253,"size":25,"condition":115,"price":17.785,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"quote":{"ms_of_day":55501438,"bid_size":35,"bid_exchange":29,"bid":127.13,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":127.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"ohlc":{"ms_of_day":55501441,"open":132.69,"high":132.72,"low":119.46,"close":127.24,"volume":1608439,"count":52880,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"trade":{"ms_of_day":55501441,"sequence":41916251,"size":3,"condition":115,"price":127.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NHI"},"quote":{"ms_of_day":55475162,"bid_size":110,"bid_exchange":29,"bid":74.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":74.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NHI"},"ohlc":{"ms_of_day":55501439,"open":74.02,"high":75.24,"low":73.0,"close":74.14,"volume":318590,"count":6215,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NHI"},"trade":{"ms_of_day":55501439,"sequence":41916250,"size":1,"condition":115,"price":74.1447,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADP"},"quote":{"ms_of_day":55486038,"bid_size":90,"bid_exchange":29,"bid":304.95,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":305.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADP"},"ohlc":{"ms_of_day":55501441,"open":292.75,"high":313.37,"low":277.6,"close":305.06,"volume":7310526,"count":116537,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADP"},"trade":{"ms_of_day":55501441,"sequence":41916252,"size":3,"condition":115,"price":305.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501418,"bid_size":512,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501452,"open":167.94,"high":187.73,"low":158.18,"close":164.95,"volume":67061877,"count":839096,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501452,"sequence":41916256,"size":1,"condition":115,"price":164.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLX"},"quote":{"ms_of_day":55500280,"bid_size":1432,"bid_exchange":29,"bid":8.56,"bid_condition":0,"ask_size":725,"ask_exchange":29,"ask":8.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLX"},"ohlc":{"ms_of_day":55501458,"open":8.47,"high":9.01,"low":7.61,"close":8.56,"volume":5079487,"count":50179,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLX"},"trade":{"ms_of_day":55501458,"sequence":41916263,"size":22,"condition":115,"price":8.5617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55501438,"bid_size":312,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":550,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55501444,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35934822,"count":385589,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55501444,"sequence":41916254,"size":200,"condition":0,"price":72.945,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"quote":{"ms_of_day":55500708,"bid_size":136,"bid_exchange":29,"bid":59.61,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":59.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"ohlc":{"ms_of_day":55501449,"open":55.66,"high":60.35,"low":54.35,"close":59.61,"volume":15985211,"count":177068,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"trade":{"ms_of_day":55501449,"sequence":41916255,"size":27,"condition":115,"price":59.6199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILMN"},"quote":{"ms_of_day":55500711,"bid_size":45,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":82.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILMN"},"ohlc":{"ms_of_day":55501454,"open":85.16,"high":89.12,"low":81.55,"close":82.57,"volume":5306844,"count":60668,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILMN"},"trade":{"ms_of_day":55501454,"sequence":41916258,"size":1,"condition":115,"price":82.5771,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55499467,"bid_size":62,"bid_exchange":29,"bid":110.94,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55501453,"open":119.0,"high":120.99,"low":110.42,"close":110.95,"volume":13239694,"count":231158,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55501453,"sequence":41916257,"size":1,"condition":115,"price":110.953,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KULR"},"quote":{"ms_of_day":55495364,"bid_size":1026,"bid_exchange":29,"bid":1.48,"bid_condition":0,"ask_size":4300,"ask_exchange":29,"ask":1.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KULR"},"ohlc":{"ms_of_day":55501459,"open":1.2,"high":1.71,"low":1.08,"close":1.485,"volume":38647070,"count":62476,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KULR"},"trade":{"ms_of_day":55501459,"sequence":41916264,"size":15,"condition":115,"price":1.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55501419,"bid_size":5246,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":856,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55501456,"open":10.1,"high":11.125,"low":8.72,"close":9.478,"volume":78476667,"count":331718,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55501456,"sequence":41916260,"size":700,"condition":4,"price":9.4782,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"quote":{"ms_of_day":55500516,"bid_size":33,"bid_exchange":29,"bid":76.92,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":76.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"ohlc":{"ms_of_day":55501454,"open":82.5,"high":83.55,"low":71.56,"close":76.92,"volume":27581759,"count":304645,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"trade":{"ms_of_day":55501454,"sequence":41916259,"size":1,"condition":115,"price":76.9247,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55500430,"bid_size":1400,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55501457,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7165,"volume":175767382,"count":120921,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55501457,"sequence":41916262,"size":10000,"condition":0,"price":0.7165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"quote":{"ms_of_day":55500516,"bid_size":33,"bid_exchange":29,"bid":76.92,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":76.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"ohlc":{"ms_of_day":55501457,"open":82.5,"high":83.55,"low":71.56,"close":76.93,"volume":27581766,"count":304646,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"trade":{"ms_of_day":55501457,"sequence":41916261,"size":7,"condition":115,"price":76.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANDE"},"quote":{"ms_of_day":55486615,"bid_size":108,"bid_exchange":29,"bid":43.78,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":43.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANDE"},"ohlc":{"ms_of_day":55501460,"open":42.78,"high":44.99,"low":40.2,"close":43.79,"volume":3348386,"count":78094,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANDE"},"trade":{"ms_of_day":55501460,"sequence":41916265,"size":3,"condition":115,"price":43.7947,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501460,"bid_size":93,"bid_exchange":29,"bid":279.02,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":279.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501461,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581421142,"count":6833960,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501461,"sequence":41916268,"size":100,"condition":0,"price":279.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDT"},"quote":{"ms_of_day":55496097,"bid_size":476,"bid_exchange":29,"bid":7.33,"bid_condition":0,"ask_size":1023,"ask_exchange":29,"ask":7.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDT"},"ohlc":{"ms_of_day":55501460,"open":8.045,"high":8.42,"low":7.23,"close":7.333,"volume":1225648,"count":17644,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDT"},"trade":{"ms_of_day":55501460,"sequence":41916266,"size":6,"condition":115,"price":7.3337,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"quote":{"ms_of_day":55500236,"bid_size":97,"bid_exchange":29,"bid":7.1,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":7.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"ohlc":{"ms_of_day":55501461,"open":7.0225,"high":7.99,"low":6.02,"close":7.0886,"volume":1166637,"count":18738,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"trade":{"ms_of_day":55501461,"sequence":41916267,"size":100,"condition":4,"price":7.0886,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"quote":{"ms_of_day":55500021,"bid_size":171,"bid_exchange":29,"bid":53.92,"bid_condition":0,"ask_size":316,"ask_exchange":29,"ask":53.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"ohlc":{"ms_of_day":55501463,"open":56.98,"high":56.98,"low":52.4,"close":53.94,"volume":1421976,"count":24717,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"trade":{"ms_of_day":55501463,"sequence":41916269,"size":47,"condition":115,"price":53.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55500868,"bid_size":1268,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":2926,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55501463,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39068751,"count":182555,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55501463,"sequence":41916270,"size":485,"condition":0,"price":9.181,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55500868,"bid_size":1268,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":2926,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55501464,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39069956,"count":182556,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55501464,"sequence":41916271,"size":1205,"condition":0,"price":9.181,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"quote":{"ms_of_day":55500776,"bid_size":13,"bid_exchange":29,"bid":209.93,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":210.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"ohlc":{"ms_of_day":55501464,"open":186.2,"high":211.99,"low":165.55,"close":209.9,"volume":6404612,"count":105742,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"trade":{"ms_of_day":55501464,"sequence":41916272,"size":22,"condition":115,"price":209.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"quote":{"ms_of_day":55500776,"bid_size":13,"bid_exchange":29,"bid":209.93,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":210.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"ohlc":{"ms_of_day":55501465,"open":186.2,"high":211.99,"low":165.55,"close":209.9,"volume":6404627,"count":105743,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"trade":{"ms_of_day":55501465,"sequence":41916273,"size":15,"condition":115,"price":209.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHT"},"quote":{"ms_of_day":55499860,"bid_size":1047,"bid_exchange":29,"bid":10.57,"bid_condition":0,"ask_size":232,"ask_exchange":29,"ask":10.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHT"},"ohlc":{"ms_of_day":55501467,"open":10.68,"high":11.28,"low":10.12,"close":10.575,"volume":3846213,"count":47270,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHT"},"trade":{"ms_of_day":55501467,"sequence":41916274,"size":26,"condition":115,"price":10.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASC"},"quote":{"ms_of_day":55480032,"bid_size":117,"bid_exchange":29,"bid":10.02,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":10.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASC"},"ohlc":{"ms_of_day":55501471,"open":9.9,"high":10.43,"low":9.62,"close":10.029,"volume":775326,"count":11354,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASC"},"trade":{"ms_of_day":55501471,"sequence":41916275,"size":7,"condition":115,"price":10.0291,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"quote":{"ms_of_day":55501338,"bid_size":111,"bid_exchange":29,"bid":175.16,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":175.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"ohlc":{"ms_of_day":55501474,"open":197.51,"high":199.98,"low":165.22,"close":175.32,"volume":5289668,"count":77484,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"trade":{"ms_of_day":55501474,"sequence":41916276,"size":2,"condition":115,"price":175.3209,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFLT"},"quote":{"ms_of_day":55500347,"bid_size":539,"bid_exchange":29,"bid":25.99,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":26.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFLT"},"ohlc":{"ms_of_day":55501481,"open":32.23,"high":32.63,"low":24.97,"close":25.99,"volume":16785512,"count":153501,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFLT"},"trade":{"ms_of_day":55501481,"sequence":41916282,"size":29,"condition":115,"price":25.995,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNL"},"quote":{"ms_of_day":55500131,"bid_size":546,"bid_exchange":29,"bid":7.99,"bid_condition":0,"ask_size":1022,"ask_exchange":29,"ask":8.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNL"},"ohlc":{"ms_of_day":55501478,"open":8.17,"high":8.31,"low":7.79,"close":7.99,"volume":3801985,"count":36401,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNL"},"trade":{"ms_of_day":55501478,"sequence":41916279,"size":25,"condition":115,"price":7.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIN"},"quote":{"ms_of_day":55497123,"bid_size":10,"bid_exchange":29,"bid":68.65,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":68.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIN"},"ohlc":{"ms_of_day":55501482,"open":63.0399,"high":69.4,"low":61.3,"close":68.712,"volume":1139191,"count":11172,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIN"},"trade":{"ms_of_day":55501482,"sequence":41916283,"size":9,"condition":115,"price":68.712,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMRE"},"quote":{"ms_of_day":55500017,"bid_size":300,"bid_exchange":29,"bid":8.71,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":8.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMRE"},"ohlc":{"ms_of_day":55501482,"open":8.611,"high":8.86,"low":8.0,"close":8.713,"volume":572651,"count":6713,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMRE"},"trade":{"ms_of_day":55501482,"sequence":41916284,"size":4,"condition":115,"price":8.7138,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55495030,"bid_size":1,"bid_exchange":29,"bid":100.18,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55501485,"open":107.14,"high":109.16,"low":92.44,"close":100.18,"volume":38852926,"count":419726,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55501485,"sequence":41916287,"size":100,"condition":4,"price":100.181,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55501394,"bid_size":120,"bid_exchange":29,"bid":569.76,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":569.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55501489,"open":561.44,"high":604.52,"low":500.94,"close":569.76,"volume":467995335,"count":3986489,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55501489,"sequence":41916291,"size":1,"condition":115,"price":569.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCPB"},"quote":{"ms_of_day":55498408,"bid_size":1700,"bid_exchange":29,"bid":46.66,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":46.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCPB"},"ohlc":{"ms_of_day":55501482,"open":47.13,"high":47.218,"low":46.16,"close":46.668,"volume":6804858,"count":14532,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCPB"},"trade":{"ms_of_day":55501482,"sequence":41916285,"size":34,"condition":115,"price":46.6685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"quote":{"ms_of_day":55501434,"bid_size":1937,"bid_exchange":29,"bid":34.84,"bid_condition":0,"ask_size":20351,"ask_exchange":29,"ask":34.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"ohlc":{"ms_of_day":55501486,"open":35.05,"high":35.78,"low":34.4,"close":34.85,"volume":40177564,"count":90664,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"trade":{"ms_of_day":55501486,"sequence":41916289,"size":10,"condition":115,"price":34.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"quote":{"ms_of_day":55500346,"bid_size":12,"bid_exchange":29,"bid":140.9,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":141.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"ohlc":{"ms_of_day":55501475,"open":149.6,"high":163.66,"low":139.66,"close":140.99,"volume":6268808,"count":98317,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"trade":{"ms_of_day":55501475,"sequence":41916277,"size":18,"condition":115,"price":140.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELAN"},"quote":{"ms_of_day":55496540,"bid_size":1036,"bid_exchange":29,"bid":10.71,"bid_condition":0,"ask_size":651,"ask_exchange":29,"ask":10.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELAN"},"ohlc":{"ms_of_day":55501486,"open":11.0274,"high":11.1198,"low":10.51,"close":10.7282,"volume":3182998,"count":24630,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELAN"},"trade":{"ms_of_day":55501486,"sequence":41916290,"size":22,"condition":96,"price":10.7282,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55501128,"bid_size":1204,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55501476,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57693337,"count":416357,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55501476,"sequence":41916278,"size":50,"condition":115,"price":21.556,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"quote":{"ms_of_day":55500332,"bid_size":572,"bid_exchange":29,"bid":28.83,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":28.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"ohlc":{"ms_of_day":55501490,"open":28.97,"high":30.386,"low":27.78,"close":28.835,"volume":32009465,"count":131659,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"trade":{"ms_of_day":55501490,"sequence":41916292,"size":35,"condition":115,"price":28.835,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55501128,"bid_size":1204,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55501478,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57693437,"count":416358,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55501478,"sequence":41916280,"size":100,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"quote":{"ms_of_day":55495628,"bid_size":51,"bid_exchange":29,"bid":212.9,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":213.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"ohlc":{"ms_of_day":55501479,"open":213.66,"high":225.21,"low":185.0,"close":212.92,"volume":5708102,"count":114318,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"trade":{"ms_of_day":55501479,"sequence":41916281,"size":16,"condition":115,"price":212.9222,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CW"},"quote":{"ms_of_day":55484253,"bid_size":14,"bid_exchange":29,"bid":326.54,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":326.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CW"},"ohlc":{"ms_of_day":55501484,"open":316.36,"high":340.845,"low":303.52,"close":326.8,"volume":542499,"count":32046,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CW"},"trade":{"ms_of_day":55501484,"sequence":41916286,"size":2,"condition":115,"price":326.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDR"},"quote":{"ms_of_day":55493376,"bid_size":7280,"bid_exchange":29,"bid":24.18,"bid_condition":0,"ask_size":19200,"ask_exchange":29,"ask":24.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDR"},"ohlc":{"ms_of_day":55501485,"open":24.14,"high":24.19,"low":23.76,"close":24.185,"volume":2122718,"count":3985,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDR"},"trade":{"ms_of_day":55501485,"sequence":41916288,"size":100,"condition":0,"price":24.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55500434,"bid_size":258,"bid_exchange":29,"bid":29.97,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":29.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55501493,"open":27.1,"high":30.56,"low":26.52,"close":29.98,"volume":2628177,"count":58978,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55501493,"sequence":41916294,"size":3,"condition":115,"price":29.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501462,"bid_size":123,"bid_exchange":29,"bid":279.02,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":279.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501495,"open":275.25,"high":391.03,"low":168.5,"close":279.02,"volume":581421147,"count":6833961,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501495,"sequence":41916297,"size":5,"condition":115,"price":279.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"quote":{"ms_of_day":55495893,"bid_size":254,"bid_exchange":29,"bid":10.61,"bid_condition":0,"ask_size":709,"ask_exchange":29,"ask":10.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"ohlc":{"ms_of_day":55501494,"open":11.92,"high":12.73,"low":9.05,"close":10.615,"volume":5147681,"count":65541,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"trade":{"ms_of_day":55501494,"sequence":41916295,"size":2,"condition":115,"price":10.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"quote":{"ms_of_day":55495100,"bid_size":5,"bid_exchange":29,"bid":254.19,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":254.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"ohlc":{"ms_of_day":55501492,"open":233.56,"high":254.35,"low":227.13,"close":254.35,"volume":5566761,"count":78850,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"trade":{"ms_of_day":55501492,"sequence":41916293,"size":5,"condition":115,"price":254.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55501495,"bid_size":870,"bid_exchange":29,"bid":205.69,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":205.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55501495,"open":207.04,"high":223.62,"low":185.4,"close":205.7,"volume":126627425,"count":859080,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55501495,"sequence":41916298,"size":81,"condition":115,"price":205.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"quote":{"ms_of_day":55485009,"bid_size":255,"bid_exchange":29,"bid":225.51,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":225.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"ohlc":{"ms_of_day":55501495,"open":218.85,"high":234.61,"low":207.99,"close":225.63,"volume":5071565,"count":114346,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"trade":{"ms_of_day":55501495,"sequence":41916296,"size":10,"condition":115,"price":225.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55501163,"bid_size":29,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55501498,"open":162.19,"high":169.59,"low":137.51,"close":146.33,"volume":46529383,"count":698657,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55501498,"sequence":41916300,"size":100,"condition":0,"price":146.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55501498,"bid_size":30,"bid_exchange":29,"bid":91.73,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":91.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55501498,"open":92.85,"high":120.97,"low":76.14,"close":91.73,"volume":96206542,"count":878700,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55501498,"sequence":41916301,"size":17,"condition":115,"price":91.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55501388,"bid_size":590,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":106.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55501499,"open":102.16,"high":116.11,"low":92.11,"close":106.94,"volume":105015297,"count":865857,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55501499,"sequence":41916303,"size":120,"condition":0,"price":106.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55501498,"bid_size":30,"bid_exchange":29,"bid":91.73,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":91.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55501498,"open":92.85,"high":120.97,"low":76.14,"close":91.73,"volume":96206625,"count":878701,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55501498,"sequence":41916302,"size":83,"condition":115,"price":91.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55501388,"bid_size":590,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":106.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55501499,"open":102.16,"high":116.11,"low":92.11,"close":106.94,"volume":105015417,"count":865858,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55501499,"sequence":41916305,"size":120,"condition":0,"price":106.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55501501,"bid_size":200,"bid_exchange":29,"bid":484.54,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":484.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55501501,"open":474.23,"high":526.08,"low":451.49,"close":484.55,"volume":155953522,"count":1529463,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55501501,"sequence":41916309,"size":50,"condition":115,"price":484.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"quote":{"ms_of_day":55501360,"bid_size":3586,"bid_exchange":29,"bid":7.91,"bid_condition":0,"ask_size":1880,"ask_exchange":29,"ask":7.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"ohlc":{"ms_of_day":55501497,"open":8.64,"high":8.94,"low":7.42,"close":7.92,"volume":109491623,"count":287145,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"trade":{"ms_of_day":55501497,"sequence":41916299,"size":20,"condition":115,"price":7.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJH"},"quote":{"ms_of_day":55501496,"bid_size":3900,"bid_exchange":29,"bid":59.53,"bid_condition":0,"ask_size":550,"ask_exchange":29,"ask":59.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJH"},"ohlc":{"ms_of_day":55501499,"open":60.42,"high":64.85,"low":57.69,"close":59.53,"volume":21194923,"count":72978,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJH"},"trade":{"ms_of_day":55501499,"sequence":41916306,"size":26,"condition":115,"price":59.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIM"},"quote":{"ms_of_day":55500708,"bid_size":612,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":1747,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIM"},"ohlc":{"ms_of_day":55501499,"open":20.8,"high":21.395,"low":20.46,"close":21.128,"volume":15302385,"count":71283,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIM"},"trade":{"ms_of_day":55501499,"sequence":41916304,"size":1,"condition":115,"price":21.1288,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55501388,"bid_size":590,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":106.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55501499,"open":102.16,"high":116.11,"low":92.11,"close":106.94,"volume":105015537,"count":865859,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55501499,"sequence":41916308,"size":120,"condition":0,"price":106.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTWO"},"quote":{"ms_of_day":55501498,"bid_size":2452,"bid_exchange":29,"bid":83.13,"bid_condition":0,"ask_size":2400,"ask_exchange":29,"ask":83.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTWO"},"ohlc":{"ms_of_day":55501499,"open":84.02,"high":91.11,"low":80.08,"close":83.14,"volume":5073950,"count":25207,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTWO"},"trade":{"ms_of_day":55501499,"sequence":41916307,"size":100,"condition":0,"price":83.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55501502,"bid_size":590,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":195,"ask_exchange":29,"ask":106.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55501502,"open":102.16,"high":116.11,"low":92.11,"close":106.94,"volume":105015737,"count":865860,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55501502,"sequence":41916310,"size":200,"condition":0,"price":106.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPB"},"quote":{"ms_of_day":55500586,"bid_size":1,"bid_exchange":29,"bid":71.38,"bid_condition":0,"ask_size":271,"ask_exchange":29,"ask":71.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPB"},"ohlc":{"ms_of_day":55501504,"open":74.8,"high":75.91,"low":67.91,"close":71.4,"volume":962837,"count":36556,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPB"},"trade":{"ms_of_day":55501504,"sequence":41916312,"size":10,"condition":115,"price":71.4014,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWK"},"quote":{"ms_of_day":55493246,"bid_size":233,"bid_exchange":29,"bid":10.58,"bid_condition":0,"ask_size":1850,"ask_exchange":29,"ask":10.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWK"},"ohlc":{"ms_of_day":55501506,"open":11.85,"high":12.79,"low":10.22,"close":10.585,"volume":8699434,"count":80790,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWK"},"trade":{"ms_of_day":55501506,"sequence":41916315,"size":1,"condition":115,"price":10.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"quote":{"ms_of_day":55500050,"bid_size":1010,"bid_exchange":29,"bid":30.09,"bid_condition":0,"ask_size":1509,"ask_exchange":29,"ask":30.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"ohlc":{"ms_of_day":55501507,"open":30.37,"high":30.89,"low":28.7,"close":30.09,"volume":54547909,"count":175742,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"trade":{"ms_of_day":55501507,"sequence":41916318,"size":3,"condition":115,"price":30.095,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"quote":{"ms_of_day":55499001,"bid_size":9558,"bid_exchange":29,"bid":78.73,"bid_condition":0,"ask_size":4400,"ask_exchange":29,"ask":78.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"ohlc":{"ms_of_day":55501503,"open":78.73,"high":79.0,"low":78.33,"close":78.73,"volume":28548858,"count":40020,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCSH"},"trade":{"ms_of_day":55501503,"sequence":41916311,"size":14,"condition":115,"price":78.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"quote":{"ms_of_day":55501504,"bid_size":7514,"bid_exchange":29,"bid":15.24,"bid_condition":0,"ask_size":7439,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"ohlc":{"ms_of_day":55501506,"open":16.27,"high":16.56,"low":14.28,"close":15.24,"volume":299365782,"count":393544,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"trade":{"ms_of_day":55501506,"sequence":41916313,"size":100,"condition":0,"price":15.245,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"quote":{"ms_of_day":55501504,"bid_size":7514,"bid_exchange":29,"bid":15.24,"bid_condition":0,"ask_size":7439,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"ohlc":{"ms_of_day":55501507,"open":16.27,"high":16.56,"low":14.28,"close":15.24,"volume":299365784,"count":393545,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"trade":{"ms_of_day":55501507,"sequence":41916316,"size":2,"condition":115,"price":15.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"quote":{"ms_of_day":55501504,"bid_size":7514,"bid_exchange":29,"bid":15.24,"bid_condition":0,"ask_size":7439,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"ohlc":{"ms_of_day":55501507,"open":16.27,"high":16.56,"low":14.28,"close":15.24,"volume":299365831,"count":393546,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"trade":{"ms_of_day":55501507,"sequence":41916317,"size":47,"condition":115,"price":15.245,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIG"},"quote":{"ms_of_day":55492773,"bid_size":4,"bid_exchange":29,"bid":61.11,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":61.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIG"},"ohlc":{"ms_of_day":55501510,"open":45.12,"high":61.81,"low":45.12,"close":61.09,"volume":3453346,"count":82523,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIG"},"trade":{"ms_of_day":55501510,"sequence":41916320,"size":60,"condition":96,"price":61.0955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALNY"},"quote":{"ms_of_day":55501506,"bid_size":126,"bid_exchange":29,"bid":270.63,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":271.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALNY"},"ohlc":{"ms_of_day":55501511,"open":244.25,"high":276.57,"low":222.93,"close":270.98,"volume":4392965,"count":100723,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALNY"},"trade":{"ms_of_day":55501511,"sequence":41916321,"size":75,"condition":115,"price":270.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALNY"},"quote":{"ms_of_day":55501506,"bid_size":126,"bid_exchange":29,"bid":270.63,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":271.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALNY"},"ohlc":{"ms_of_day":55501511,"open":244.25,"high":276.57,"low":222.93,"close":270.98,"volume":4393065,"count":100724,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALNY"},"trade":{"ms_of_day":55501511,"sequence":41916322,"size":100,"condition":0,"price":270.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55501414,"bid_size":176,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55501506,"open":181.33,"high":206.33,"low":160.01,"close":168.98,"volume":64162850,"count":984548,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55501506,"sequence":41916314,"size":8,"condition":96,"price":168.9825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALNY"},"quote":{"ms_of_day":55501506,"bid_size":126,"bid_exchange":29,"bid":270.63,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":271.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALNY"},"ohlc":{"ms_of_day":55501512,"open":244.25,"high":276.57,"low":222.93,"close":270.96,"volume":4393075,"count":100725,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALNY"},"trade":{"ms_of_day":55501512,"sequence":41916324,"size":10,"condition":115,"price":270.96,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JGRO"},"quote":{"ms_of_day":55500120,"bid_size":310,"bid_exchange":29,"bid":76.06,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":76.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JGRO"},"ohlc":{"ms_of_day":55501507,"open":74.86,"high":80.85,"low":73.05,"close":76.09,"volume":1321767,"count":6076,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JGRO"},"trade":{"ms_of_day":55501507,"sequence":41916319,"size":31,"condition":115,"price":76.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"quote":{"ms_of_day":55501394,"bid_size":127,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":26.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"ohlc":{"ms_of_day":55501511,"open":29.1,"high":30.8,"low":25.86,"close":26.18,"volume":23028960,"count":169840,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"trade":{"ms_of_day":55501511,"sequence":41916323,"size":100,"condition":4,"price":26.1835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55501507,"bid_size":30,"bid_exchange":29,"bid":91.73,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":91.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55501513,"open":92.85,"high":120.97,"low":76.14,"close":91.73,"volume":96206725,"count":878702,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55501513,"sequence":41916326,"size":100,"condition":0,"price":91.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALNY"},"quote":{"ms_of_day":55501506,"bid_size":126,"bid_exchange":29,"bid":270.63,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":271.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALNY"},"ohlc":{"ms_of_day":55501512,"open":244.25,"high":276.57,"low":222.93,"close":270.96,"volume":4393088,"count":100726,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALNY"},"trade":{"ms_of_day":55501512,"sequence":41916325,"size":13,"condition":115,"price":270.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"quote":{"ms_of_day":55497093,"bid_size":200,"bid_exchange":29,"bid":50.16,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":50.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"ohlc":{"ms_of_day":55501515,"open":52.0,"high":58.99,"low":48.74,"close":50.17,"volume":3999280,"count":43341,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"trade":{"ms_of_day":55501515,"sequence":41916330,"size":2,"condition":115,"price":50.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"quote":{"ms_of_day":55499005,"bid_size":9,"bid_exchange":29,"bid":95.16,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":95.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"ohlc":{"ms_of_day":55501514,"open":106.2,"high":114.0,"low":91.69,"close":95.14,"volume":17480085,"count":172086,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"trade":{"ms_of_day":55501514,"sequence":41916328,"size":100,"condition":4,"price":95.1486,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGLT"},"quote":{"ms_of_day":55491348,"bid_size":10158,"bid_exchange":29,"bid":56.33,"bid_condition":0,"ask_size":3140,"ask_exchange":29,"ask":56.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGLT"},"ohlc":{"ms_of_day":55501513,"open":57.53,"high":58.27,"low":56.17,"close":56.33,"volume":5158412,"count":29685,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGLT"},"trade":{"ms_of_day":55501513,"sequence":41916327,"size":3,"condition":115,"price":56.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"quote":{"ms_of_day":55501504,"bid_size":7514,"bid_exchange":29,"bid":15.24,"bid_condition":0,"ask_size":7439,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"ohlc":{"ms_of_day":55501517,"open":16.27,"high":16.56,"low":14.28,"close":15.24,"volume":299365843,"count":393547,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"trade":{"ms_of_day":55501517,"sequence":41916331,"size":12,"condition":115,"price":15.2452,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55501454,"bid_size":205,"bid_exchange":29,"bid":14.93,"bid_condition":0,"ask_size":811,"ask_exchange":29,"ask":14.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55501522,"open":15.98,"high":16.88,"low":14.88,"close":14.93,"volume":5926580,"count":58852,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55501522,"sequence":41916348,"size":2,"condition":115,"price":14.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"quote":{"ms_of_day":55501501,"bid_size":6586,"bid_exchange":29,"bid":77.21,"bid_condition":0,"ask_size":2801,"ask_exchange":29,"ask":77.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"ohlc":{"ms_of_day":55501514,"open":76.5,"high":78.55,"low":70.83,"close":77.21,"volume":87672499,"count":165503,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"trade":{"ms_of_day":55501514,"sequence":41916329,"size":19,"condition":115,"price":77.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55501501,"bid_size":40641,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":3900,"ask_exchange":29,"ask":40.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55501519,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101522718,"count":549995,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55501519,"sequence":41916332,"size":2513,"condition":0,"price":40.2887,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55501505,"bid_size":487,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":183,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55501521,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67061880,"count":839097,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55501521,"sequence":41916338,"size":3,"condition":115,"price":164.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55501501,"bid_size":40641,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":3900,"ask_exchange":29,"ask":40.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55501520,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101525205,"count":549996,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55501520,"sequence":41916333,"size":2487,"condition":0,"price":40.2887,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55501520,"bid_size":427,"bid_exchange":29,"bid":13.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55501520,"open":9.13,"high":13.2,"low":9.13,"close":13.16,"volume":9851894,"count":90209,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55501520,"sequence":41916334,"size":8,"condition":115,"price":13.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"quote":{"ms_of_day":55466054,"bid_size":24,"bid_exchange":29,"bid":115.69,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":116.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"ohlc":{"ms_of_day":55501521,"open":120.23,"high":127.65,"low":100.7,"close":116.02,"volume":1213991,"count":45646,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"trade":{"ms_of_day":55501521,"sequence":41916335,"size":12,"condition":115,"price":116.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"quote":{"ms_of_day":55466054,"bid_size":24,"bid_exchange":29,"bid":115.69,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":116.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"ohlc":{"ms_of_day":55501521,"open":120.23,"high":127.65,"low":100.7,"close":116.02,"volume":1214004,"count":45647,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"trade":{"ms_of_day":55501521,"sequence":41916336,"size":13,"condition":115,"price":116.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"quote":{"ms_of_day":55466054,"bid_size":24,"bid_exchange":29,"bid":115.69,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":116.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"ohlc":{"ms_of_day":55501521,"open":120.23,"high":127.65,"low":100.7,"close":116.02,"volume":1214006,"count":45648,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"trade":{"ms_of_day":55501521,"sequence":41916337,"size":2,"condition":115,"price":116.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55501521,"bid_size":396,"bid_exchange":29,"bid":13.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55501521,"open":9.13,"high":13.2,"low":9.13,"close":13.16,"volume":9851919,"count":90210,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55501521,"sequence":41916339,"size":25,"condition":115,"price":13.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"quote":{"ms_of_day":55466054,"bid_size":24,"bid_exchange":29,"bid":115.69,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":116.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"ohlc":{"ms_of_day":55501521,"open":120.23,"high":127.65,"low":100.7,"close":116.02,"volume":1214007,"count":45649,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"trade":{"ms_of_day":55501521,"sequence":41916340,"size":1,"condition":115,"price":116.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"quote":{"ms_of_day":55466054,"bid_size":24,"bid_exchange":29,"bid":115.69,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":116.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"ohlc":{"ms_of_day":55501521,"open":120.23,"high":127.65,"low":100.7,"close":116.02,"volume":1214009,"count":45650,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"trade":{"ms_of_day":55501521,"sequence":41916341,"size":2,"condition":115,"price":116.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"quote":{"ms_of_day":55466054,"bid_size":24,"bid_exchange":29,"bid":115.69,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":116.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"ohlc":{"ms_of_day":55501521,"open":120.23,"high":127.65,"low":100.7,"close":116.02,"volume":1214010,"count":45651,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"trade":{"ms_of_day":55501521,"sequence":41916342,"size":1,"condition":115,"price":116.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501294,"bid_size":99,"bid_exchange":29,"bid":20.34,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":20.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501527,"open":21.03,"high":21.23,"low":17.65,"close":20.35,"volume":2054133,"count":29558,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501527,"sequence":41916352,"size":189,"condition":0,"price":20.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501294,"bid_size":99,"bid_exchange":29,"bid":20.34,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":20.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501527,"open":21.03,"high":21.23,"low":17.65,"close":20.35,"volume":2054157,"count":29559,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501527,"sequence":41916353,"size":24,"condition":96,"price":20.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501294,"bid_size":99,"bid_exchange":29,"bid":20.34,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":20.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501530,"open":21.03,"high":21.23,"low":17.65,"close":20.35,"volume":2054257,"count":29560,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501530,"sequence":41916357,"size":100,"condition":0,"price":20.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"quote":{"ms_of_day":55499438,"bid_size":9,"bid_exchange":29,"bid":63.64,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":63.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"ohlc":{"ms_of_day":55501523,"open":67.94,"high":74.81,"low":60.28,"close":63.7,"volume":28249737,"count":297902,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"trade":{"ms_of_day":55501523,"sequence":41916349,"size":1,"condition":115,"price":63.7009,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55501250,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55501528,"open":260.12,"high":275.8,"low":210.91,"close":250.01,"volume":56638006,"count":852807,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55501528,"sequence":41916354,"size":62,"condition":96,"price":250.0159,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVCM"},"quote":{"ms_of_day":55477650,"bid_size":100,"bid_exchange":29,"bid":10.5,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":10.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVCM"},"ohlc":{"ms_of_day":55501528,"open":8.01,"high":10.97,"low":8.01,"close":10.52,"volume":335681,"count":4853,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVCM"},"trade":{"ms_of_day":55501528,"sequence":41916355,"size":1,"condition":115,"price":10.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"quote":{"ms_of_day":55466054,"bid_size":24,"bid_exchange":29,"bid":115.69,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":116.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"ohlc":{"ms_of_day":55501522,"open":120.23,"high":127.65,"low":100.7,"close":116.02,"volume":1214012,"count":45652,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"trade":{"ms_of_day":55501522,"sequence":41916343,"size":2,"condition":115,"price":116.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55501530,"bid_size":100,"bid_exchange":29,"bid":17.36,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55501533,"open":14.61,"high":17.365,"low":14.21,"close":17.365,"volume":1908304,"count":37128,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55501533,"sequence":41916363,"size":3,"condition":115,"price":17.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"quote":{"ms_of_day":55466054,"bid_size":24,"bid_exchange":29,"bid":115.69,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":116.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"ohlc":{"ms_of_day":55501522,"open":120.23,"high":127.65,"low":100.7,"close":116.02,"volume":1214014,"count":45653,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"trade":{"ms_of_day":55501522,"sequence":41916344,"size":2,"condition":115,"price":116.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"quote":{"ms_of_day":55466054,"bid_size":24,"bid_exchange":29,"bid":115.69,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":116.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"ohlc":{"ms_of_day":55501522,"open":120.23,"high":127.65,"low":100.7,"close":116.02,"volume":1214015,"count":45654,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"trade":{"ms_of_day":55501522,"sequence":41916345,"size":1,"condition":115,"price":116.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"quote":{"ms_of_day":55466054,"bid_size":24,"bid_exchange":29,"bid":115.69,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":116.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"ohlc":{"ms_of_day":55501522,"open":120.23,"high":127.65,"low":100.7,"close":116.02,"volume":1214016,"count":45655,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"trade":{"ms_of_day":55501522,"sequence":41916346,"size":1,"condition":115,"price":116.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"quote":{"ms_of_day":55466054,"bid_size":24,"bid_exchange":29,"bid":115.69,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":116.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"ohlc":{"ms_of_day":55501522,"open":120.23,"high":127.65,"low":100.7,"close":116.02,"volume":1214017,"count":45656,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGX"},"trade":{"ms_of_day":55501522,"sequence":41916347,"size":1,"condition":115,"price":116.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55501521,"bid_size":396,"bid_exchange":29,"bid":13.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55501523,"open":9.13,"high":13.2,"low":9.13,"close":13.16,"volume":9851925,"count":90211,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55501523,"sequence":41916350,"size":6,"condition":115,"price":13.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55501501,"bid_size":250,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55501524,"open":396.67,"high":422.54,"low":362.97,"close":392.16,"volume":111082891,"count":1560170,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55501524,"sequence":41916351,"size":13,"condition":115,"price":392.1616,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRWG"},"quote":{"ms_of_day":55405096,"bid_size":2290,"bid_exchange":29,"bid":1.16,"bid_condition":0,"ask_size":2035,"ask_exchange":29,"ask":1.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRWG"},"ohlc":{"ms_of_day":55501530,"open":1.1403,"high":1.28,"low":0.8601,"close":1.165,"volume":3534559,"count":11334,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRWG"},"trade":{"ms_of_day":55501530,"sequence":41916356,"size":500,"condition":0,"price":1.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55501486,"bid_size":19529,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":1753,"ask_exchange":29,"ask":31.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55501530,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42176091,"count":94031,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55501530,"sequence":41916358,"size":60,"condition":115,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNR"},"quote":{"ms_of_day":55500312,"bid_size":10,"bid_exchange":29,"bid":89.14,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":89.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNR"},"ohlc":{"ms_of_day":55501530,"open":93.99,"high":93.99,"low":81.78,"close":89.13,"volume":2541429,"count":51145,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNR"},"trade":{"ms_of_day":55501530,"sequence":41916359,"size":5,"condition":115,"price":89.1343,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55501486,"bid_size":19529,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":1753,"ask_exchange":29,"ask":31.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55501531,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42176391,"count":94032,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55501531,"sequence":41916360,"size":300,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHT"},"quote":{"ms_of_day":55499860,"bid_size":1047,"bid_exchange":29,"bid":10.57,"bid_condition":0,"ask_size":232,"ask_exchange":29,"ask":10.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHT"},"ohlc":{"ms_of_day":55501533,"open":10.68,"high":11.28,"low":10.12,"close":10.583,"volume":3846313,"count":47271,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHT"},"trade":{"ms_of_day":55501533,"sequence":41916364,"size":100,"condition":4,"price":10.5839,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"quote":{"ms_of_day":55468806,"bid_size":293,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":637,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"ohlc":{"ms_of_day":55501533,"open":15.14,"high":15.16,"low":13.51,"close":14.25,"volume":6538838,"count":91026,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"trade":{"ms_of_day":55501533,"sequence":41916361,"size":43,"condition":96,"price":14.2503,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55483664,"bid_size":10,"bid_exchange":29,"bid":341.9,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":342.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55501533,"open":366.5,"high":372.38,"low":284.02,"close":341.9,"volume":10949615,"count":248039,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55501533,"sequence":41916362,"size":6,"condition":115,"price":341.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55490657,"bid_size":445,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":28.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55501534,"open":29.1,"high":30.54,"low":28.28,"close":28.73,"volume":16977900,"count":183704,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55501534,"sequence":41916365,"size":179,"condition":4,"price":28.736,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55500966,"bid_size":238,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":1219,"ask_exchange":29,"ask":4.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55501534,"open":0.6689,"high":6.66,"low":0.65,"close":4.0902,"volume":28284243,"count":105399,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55501534,"sequence":41916367,"size":600,"condition":0,"price":4.0902,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55490657,"bid_size":445,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":28.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55501534,"open":29.1,"high":30.54,"low":28.28,"close":28.73,"volume":16977901,"count":183705,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55501534,"sequence":41916366,"size":1,"condition":96,"price":28.736,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCPT"},"quote":{"ms_of_day":55488771,"bid_size":174,"bid_exchange":29,"bid":28.62,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":28.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCPT"},"ohlc":{"ms_of_day":55501537,"open":28.94,"high":29.47,"low":27.12,"close":28.63,"volume":2057264,"count":26790,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCPT"},"trade":{"ms_of_day":55501537,"sequence":41916370,"size":1,"condition":115,"price":28.6358,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLC"},"quote":{"ms_of_day":55500364,"bid_size":105,"bid_exchange":29,"bid":12.92,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":12.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLC"},"ohlc":{"ms_of_day":55501539,"open":19.7,"high":20.15,"low":12.69,"close":12.92,"volume":1592562,"count":24435,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLC"},"trade":{"ms_of_day":55501539,"sequence":41916371,"size":100,"condition":0,"price":12.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55500966,"bid_size":238,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":1219,"ask_exchange":29,"ask":4.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55501534,"open":0.6689,"high":6.66,"low":0.65,"close":4.0902,"volume":28284968,"count":105400,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55501534,"sequence":41916368,"size":725,"condition":0,"price":4.0902,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55500966,"bid_size":238,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":1219,"ask_exchange":29,"ask":4.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55501535,"open":0.6689,"high":6.66,"low":0.65,"close":4.0907,"volume":28286643,"count":105401,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55501535,"sequence":41916369,"size":1675,"condition":0,"price":4.0907,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSME"},"quote":{"ms_of_day":55501185,"bid_size":109,"bid_exchange":29,"bid":1.09,"bid_condition":0,"ask_size":1103,"ask_exchange":29,"ask":1.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSME"},"ohlc":{"ms_of_day":55501539,"open":0.9002,"high":1.17,"low":0.853,"close":1.15,"volume":50012,"count":395,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSME"},"trade":{"ms_of_day":55501539,"sequence":41916372,"size":100,"condition":0,"price":1.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"quote":{"ms_of_day":55486262,"bid_size":21986,"bid_exchange":29,"bid":9.72,"bid_condition":0,"ask_size":19196,"ask_exchange":29,"ask":9.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"ohlc":{"ms_of_day":55501541,"open":10.1,"high":10.16,"low":9.57,"close":9.72,"volume":33793201,"count":71891,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"trade":{"ms_of_day":55501541,"sequence":41916375,"size":100,"condition":4,"price":9.7251,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55501307,"bid_size":3201,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":5005,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55501540,"open":10.86,"high":12.7,"low":10.76,"close":11.12,"volume":151243039,"count":281228,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55501540,"sequence":41916373,"size":100,"condition":4,"price":11.1271,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55501128,"bid_size":69,"bid_exchange":29,"bid":173.45,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55501542,"open":191.3,"high":238.78,"low":170.46,"close":173.48,"volume":175721220,"count":1515007,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55501542,"sequence":41916379,"size":3,"condition":115,"price":173.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"quote":{"ms_of_day":55494896,"bid_size":311,"bid_exchange":29,"bid":17.97,"bid_condition":0,"ask_size":1140,"ask_exchange":29,"ask":17.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"ohlc":{"ms_of_day":55501543,"open":17.6,"high":20.0,"low":16.21,"close":17.97,"volume":7342132,"count":76738,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"trade":{"ms_of_day":55501543,"sequence":41916384,"size":100,"condition":0,"price":17.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLAY"},"quote":{"ms_of_day":55501541,"bid_size":10938,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":2125,"ask_exchange":29,"ask":3.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLAY"},"ohlc":{"ms_of_day":55501541,"open":3.21,"high":3.8,"low":2.83,"close":3.06,"volume":15990518,"count":65300,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLAY"},"trade":{"ms_of_day":55501541,"sequence":41916374,"size":100,"condition":95,"price":3.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYTK"},"quote":{"ms_of_day":55500419,"bid_size":54,"bid_exchange":29,"bid":43.23,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":43.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYTK"},"ohlc":{"ms_of_day":55501544,"open":45.0,"high":48.43,"low":41.01,"close":43.25,"volume":13398806,"count":114724,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYTK"},"trade":{"ms_of_day":55501544,"sequence":41916388,"size":9,"condition":115,"price":43.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRUS"},"quote":{"ms_of_day":55501545,"bid_size":20,"bid_exchange":29,"bid":54.7,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":54.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRUS"},"ohlc":{"ms_of_day":55501545,"open":57.82,"high":62.99,"low":53.0,"close":54.83,"volume":721824,"count":17309,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRUS"},"trade":{"ms_of_day":55501545,"sequence":41916389,"size":10,"condition":115,"price":54.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55501501,"bid_size":1210,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55501541,"open":237.22,"high":250.54,"low":208.35,"close":224.91,"volume":120307761,"count":1209724,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55501541,"sequence":41916376,"size":2,"condition":115,"price":224.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"quote":{"ms_of_day":55468842,"bid_size":62,"bid_exchange":29,"bid":22.88,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":22.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"ohlc":{"ms_of_day":55501542,"open":22.96,"high":24.26,"low":22.39,"close":22.9,"volume":2762121,"count":38948,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"trade":{"ms_of_day":55501542,"sequence":41916380,"size":5,"condition":115,"price":22.9095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOS"},"quote":{"ms_of_day":55483239,"bid_size":312,"bid_exchange":29,"bid":27.47,"bid_condition":0,"ask_size":368,"ask_exchange":29,"ask":27.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOS"},"ohlc":{"ms_of_day":55501547,"open":24.54,"high":28.68,"low":23.15,"close":27.48,"volume":25325485,"count":270211,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOS"},"trade":{"ms_of_day":55501547,"sequence":41916390,"size":5,"condition":115,"price":27.4806,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55501501,"bid_size":250,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55501541,"open":396.67,"high":422.54,"low":362.97,"close":392.18,"volume":111082893,"count":1560171,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55501541,"sequence":41916377,"size":2,"condition":115,"price":392.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55501534,"bid_size":325,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":351,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55501542,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304620242,"count":2742071,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55501542,"sequence":41916383,"size":3,"condition":115,"price":163.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIO"},"quote":{"ms_of_day":55477270,"bid_size":500,"bid_exchange":29,"bid":39.21,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":39.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIO"},"ohlc":{"ms_of_day":55501541,"open":40.47,"high":40.57,"low":38.28,"close":39.237,"volume":1329900,"count":2954,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIO"},"trade":{"ms_of_day":55501541,"sequence":41916378,"size":11,"condition":115,"price":39.2372,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"quote":{"ms_of_day":55501533,"bid_size":200,"bid_exchange":29,"bid":18.81,"bid_condition":0,"ask_size":1205,"ask_exchange":29,"ask":18.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"ohlc":{"ms_of_day":55501542,"open":19.54,"high":20.61,"low":17.32,"close":18.81,"volume":5448550,"count":57115,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"trade":{"ms_of_day":55501542,"sequence":41916381,"size":100,"condition":0,"price":18.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55501503,"bid_size":78,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":202.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55501542,"open":201.99,"high":228.656,"low":186.584,"close":202.64,"volume":129842297,"count":1577419,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55501542,"sequence":41916382,"size":3,"condition":115,"price":202.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55501534,"bid_size":325,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":351,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55501543,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304620243,"count":2742072,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55501543,"sequence":41916385,"size":1,"condition":115,"price":163.0291,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55501438,"bid_size":312,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":550,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55501544,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35934841,"count":385590,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55501544,"sequence":41916386,"size":19,"condition":115,"price":72.9475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWN"},"quote":{"ms_of_day":55498264,"bid_size":2,"bid_exchange":29,"bid":41.64,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":41.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWN"},"ohlc":{"ms_of_day":55501544,"open":41.61,"high":42.89,"low":40.56,"close":41.64,"volume":408498,"count":15439,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWN"},"trade":{"ms_of_day":55501544,"sequence":41916387,"size":1,"condition":115,"price":41.6448,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55500051,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55501549,"open":28.54,"high":28.75,"low":27.29,"close":27.78,"volume":49553545,"count":396248,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55501549,"sequence":41916391,"size":3,"condition":115,"price":27.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNH"},"quote":{"ms_of_day":55501501,"bid_size":7775,"bid_exchange":29,"bid":12.78,"bid_condition":0,"ask_size":2440,"ask_exchange":29,"ask":12.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNH"},"ohlc":{"ms_of_day":55501552,"open":13.62,"high":13.62,"low":11.911,"close":12.783,"volume":31308835,"count":94976,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNH"},"trade":{"ms_of_day":55501552,"sequence":41916397,"size":3,"condition":115,"price":12.7834,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501551,"open":2.74,"high":3.26,"low":2.56,"close":3.146,"volume":159353462,"count":113260,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501551,"sequence":41916395,"size":200,"condition":0,"price":3.1463,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501553,"open":2.74,"high":3.26,"low":2.56,"close":3.146,"volume":159353522,"count":113261,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501553,"sequence":41916403,"size":60,"condition":115,"price":3.1463,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501553,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159353582,"count":113262,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501553,"sequence":41916404,"size":60,"condition":115,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"quote":{"ms_of_day":55497359,"bid_size":282,"bid_exchange":29,"bid":27.42,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":27.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"ohlc":{"ms_of_day":55501553,"open":27.96,"high":29.0,"low":27.02,"close":27.45,"volume":1869005,"count":34322,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"trade":{"ms_of_day":55501553,"sequence":41916405,"size":4,"condition":115,"price":27.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501554,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159353682,"count":113263,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501554,"sequence":41916406,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501555,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159353684,"count":113264,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501555,"sequence":41916407,"size":2,"condition":115,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501555,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159353784,"count":113265,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501555,"sequence":41916408,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501555,"open":2.74,"high":3.26,"low":2.56,"close":3.149,"volume":159353977,"count":113266,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501555,"sequence":41916409,"size":193,"condition":0,"price":3.1499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501555,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159354077,"count":113267,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501555,"sequence":41916410,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501555,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159354177,"count":113268,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501555,"sequence":41916411,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501555,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159354277,"count":113269,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501555,"sequence":41916412,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501555,"open":2.74,"high":3.26,"low":2.56,"close":3.149,"volume":159354377,"count":113270,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501555,"sequence":41916413,"size":100,"condition":0,"price":3.1499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501556,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159354577,"count":113271,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501556,"sequence":41916414,"size":200,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501556,"open":2.74,"high":3.26,"low":2.56,"close":3.149,"volume":159354677,"count":113272,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501556,"sequence":41916415,"size":100,"condition":0,"price":3.1499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501556,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159354777,"count":113273,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501556,"sequence":41916416,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501556,"open":2.74,"high":3.26,"low":2.56,"close":3.146,"volume":159354877,"count":113274,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501556,"sequence":41916417,"size":100,"condition":0,"price":3.1463,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501556,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159354977,"count":113275,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501556,"sequence":41916418,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501556,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159355077,"count":113276,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501556,"sequence":41916419,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501556,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159355177,"count":113277,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501556,"sequence":41916420,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501556,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159355277,"count":113278,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501556,"sequence":41916421,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501557,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159355377,"count":113279,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501557,"sequence":41916422,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501557,"open":2.74,"high":3.26,"low":2.56,"close":3.146,"volume":159355379,"count":113280,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501557,"sequence":41916423,"size":2,"condition":115,"price":3.1463,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501557,"open":2.74,"high":3.26,"low":2.56,"close":3.146,"volume":159355479,"count":113281,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501557,"sequence":41916424,"size":100,"condition":0,"price":3.1463,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501558,"open":2.74,"high":3.26,"low":2.56,"close":3.146,"volume":159355579,"count":113282,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501558,"sequence":41916425,"size":100,"condition":0,"price":3.1463,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501558,"open":2.74,"high":3.26,"low":2.56,"close":3.146,"volume":159355679,"count":113283,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501558,"sequence":41916426,"size":100,"condition":0,"price":3.1463,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"quote":{"ms_of_day":55501323,"bid_size":600,"bid_exchange":29,"bid":5.42,"bid_condition":0,"ask_size":1548,"ask_exchange":29,"ask":5.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"ohlc":{"ms_of_day":55501551,"open":4.82,"high":5.76,"low":4.54,"close":5.43,"volume":2792198,"count":10765,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSAN"},"trade":{"ms_of_day":55501551,"sequence":41916392,"size":25,"condition":115,"price":5.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"quote":{"ms_of_day":55499002,"bid_size":208,"bid_exchange":29,"bid":102.76,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":102.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"ohlc":{"ms_of_day":55501552,"open":98.23,"high":107.45,"low":95.09,"close":102.78,"volume":10855352,"count":160641,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"trade":{"ms_of_day":55501552,"sequence":41916399,"size":22,"condition":96,"price":102.7804,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55501551,"bid_size":445,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":28.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55501551,"open":29.1,"high":30.54,"low":28.28,"close":28.75,"volume":16977903,"count":183706,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55501551,"sequence":41916393,"size":2,"condition":115,"price":28.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55500712,"bid_size":10,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":126.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55501551,"open":145.55,"high":149.8,"low":125.42,"close":126.88,"volume":3794768,"count":68421,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55501551,"sequence":41916394,"size":25,"condition":115,"price":126.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55501551,"bid_size":445,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":28.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55501551,"open":29.1,"high":30.54,"low":28.28,"close":28.75,"volume":16977905,"count":183707,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55501551,"sequence":41916396,"size":2,"condition":115,"price":28.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55500712,"bid_size":10,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":126.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55501552,"open":145.55,"high":149.8,"low":125.42,"close":126.88,"volume":3794800,"count":68422,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55501552,"sequence":41916398,"size":32,"condition":115,"price":126.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55500712,"bid_size":10,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":126.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55501552,"open":145.55,"high":149.8,"low":125.42,"close":126.88,"volume":3794832,"count":68423,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55501552,"sequence":41916400,"size":32,"condition":115,"price":126.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55500712,"bid_size":10,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":126.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55501552,"open":145.55,"high":149.8,"low":125.42,"close":126.89,"volume":3794837,"count":68424,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55501552,"sequence":41916401,"size":5,"condition":115,"price":126.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55500712,"bid_size":10,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":126.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55501552,"open":145.55,"high":149.8,"low":125.42,"close":126.88,"volume":3794869,"count":68425,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55501552,"sequence":41916402,"size":32,"condition":115,"price":126.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55501395,"bid_size":298,"bid_exchange":29,"bid":55.77,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":55.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55501561,"open":54.8,"high":56.59,"low":52.15,"close":55.77,"volume":29613844,"count":212417,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55501561,"sequence":41916439,"size":8,"condition":115,"price":55.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501558,"open":2.74,"high":3.26,"low":2.56,"close":3.146,"volume":159355872,"count":113284,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501558,"sequence":41916427,"size":193,"condition":0,"price":3.1463,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501558,"open":2.74,"high":3.26,"low":2.56,"close":3.146,"volume":159355972,"count":113285,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501558,"sequence":41916428,"size":100,"condition":0,"price":3.1463,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501559,"open":2.74,"high":3.26,"low":2.56,"close":3.146,"volume":159356072,"count":113286,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501559,"sequence":41916429,"size":100,"condition":0,"price":3.1463,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.A"},"quote":{"ms_of_day":55488330,"bid_size":10,"bid_exchange":29,"bid":8.94,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":8.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.A"},"ohlc":{"ms_of_day":55501562,"open":9.95,"high":9.95,"low":8.49,"close":8.94,"volume":1136071,"count":19292,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.A"},"trade":{"ms_of_day":55501562,"sequence":41916441,"size":2,"condition":115,"price":8.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501559,"open":2.74,"high":3.26,"low":2.56,"close":3.146,"volume":159356172,"count":113287,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501559,"sequence":41916430,"size":100,"condition":0,"price":3.1463,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLIN"},"quote":{"ms_of_day":55455712,"bid_size":200,"bid_exchange":29,"bid":37.03,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":37.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLIN"},"ohlc":{"ms_of_day":55501562,"open":35.22,"high":37.49,"low":34.55,"close":37.034,"volume":1113313,"count":8526,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLIN"},"trade":{"ms_of_day":55501562,"sequence":41916440,"size":2,"condition":115,"price":37.0344,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501559,"open":2.74,"high":3.26,"low":2.56,"close":3.146,"volume":159356272,"count":113288,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501559,"sequence":41916431,"size":100,"condition":0,"price":3.1463,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55501506,"bid_size":65088,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":15513,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55501560,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697922593,"count":1313841,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55501560,"sequence":41916432,"size":2000,"condition":0,"price":11.0699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55501320,"bid_size":1269,"bid_exchange":29,"bid":9.39,"bid_condition":0,"ask_size":2720,"ask_exchange":29,"ask":9.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55501566,"open":9.9,"high":12.5,"low":8.53,"close":9.39,"volume":28414371,"count":176323,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55501566,"sequence":41916444,"size":100,"condition":0,"price":9.395,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501560,"open":2.74,"high":3.26,"low":2.56,"close":3.146,"volume":159356372,"count":113289,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501560,"sequence":41916433,"size":100,"condition":0,"price":3.1463,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501560,"open":2.74,"high":3.26,"low":2.56,"close":3.146,"volume":159356472,"count":113290,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501560,"sequence":41916434,"size":100,"condition":0,"price":3.1463,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501560,"open":2.74,"high":3.26,"low":2.56,"close":3.146,"volume":159356572,"count":113291,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501560,"sequence":41916435,"size":100,"condition":0,"price":3.1463,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501560,"open":2.74,"high":3.26,"low":2.56,"close":3.146,"volume":159356772,"count":113292,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501560,"sequence":41916436,"size":200,"condition":0,"price":3.1463,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501561,"open":2.74,"high":3.26,"low":2.56,"close":3.146,"volume":159356872,"count":113293,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501561,"sequence":41916437,"size":100,"condition":0,"price":3.1463,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"quote":{"ms_of_day":55496478,"bid_size":44,"bid_exchange":29,"bid":37.59,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":37.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"ohlc":{"ms_of_day":55501563,"open":35.68,"high":38.76,"low":32.0,"close":37.62,"volume":7148657,"count":70990,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"trade":{"ms_of_day":55501563,"sequence":41916442,"size":44,"condition":115,"price":37.6279,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55501561,"open":2.74,"high":3.26,"low":2.56,"close":3.146,"volume":159356972,"count":113294,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55501561,"sequence":41916438,"size":100,"condition":0,"price":3.1463,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDS"},"quote":{"ms_of_day":55482765,"bid_size":415,"bid_exchange":29,"bid":14.92,"bid_condition":0,"ask_size":803,"ask_exchange":29,"ask":14.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDS"},"ohlc":{"ms_of_day":55501565,"open":15.5,"high":15.84,"low":14.15,"close":14.92,"volume":2718679,"count":27296,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDS"},"trade":{"ms_of_day":55501565,"sequence":41916443,"size":7,"condition":115,"price":14.9202,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLB"},"quote":{"ms_of_day":55501564,"bid_size":1000,"bid_exchange":29,"bid":86.8,"bid_condition":0,"ask_size":2211,"ask_exchange":29,"ask":86.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLB"},"ohlc":{"ms_of_day":55501567,"open":86.99,"high":88.34,"low":84.34,"close":86.81,"volume":12054683,"count":98843,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLB"},"trade":{"ms_of_day":55501567,"sequence":41916445,"size":8,"condition":115,"price":86.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLB"},"quote":{"ms_of_day":55501564,"bid_size":1000,"bid_exchange":29,"bid":86.8,"bid_condition":0,"ask_size":2211,"ask_exchange":29,"ask":86.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLB"},"ohlc":{"ms_of_day":55501567,"open":86.99,"high":88.34,"low":84.34,"close":86.81,"volume":12054762,"count":98844,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLB"},"trade":{"ms_of_day":55501567,"sequence":41916446,"size":79,"condition":115,"price":86.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLB"},"quote":{"ms_of_day":55501568,"bid_size":1000,"bid_exchange":29,"bid":86.8,"bid_condition":0,"ask_size":1511,"ask_exchange":29,"ask":86.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLB"},"ohlc":{"ms_of_day":55501568,"open":86.99,"high":88.34,"low":84.34,"close":86.81,"volume":12054862,"count":98845,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLB"},"trade":{"ms_of_day":55501568,"sequence":41916447,"size":100,"condition":0,"price":86.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPM"},"quote":{"ms_of_day":55495599,"bid_size":31,"bid_exchange":29,"bid":116.7,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":116.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPM"},"ohlc":{"ms_of_day":55501570,"open":124.4,"high":126.52,"low":114.02,"close":116.74,"volume":2720765,"count":84921,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPM"},"trade":{"ms_of_day":55501570,"sequence":41916448,"size":52,"condition":115,"price":116.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"quote":{"ms_of_day":55501571,"bid_size":22,"bid_exchange":29,"bid":364.8,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":364.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"ohlc":{"ms_of_day":55501571,"open":398.13,"high":401.99,"low":346.2,"close":364.95,"volume":14338561,"count":322643,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"trade":{"ms_of_day":55501571,"sequence":41916449,"size":1,"condition":115,"price":364.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"quote":{"ms_of_day":55495663,"bid_size":250,"bid_exchange":29,"bid":70.31,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":70.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"ohlc":{"ms_of_day":55501573,"open":71.58,"high":72.6,"low":67.38,"close":70.35,"volume":6981642,"count":103798,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"trade":{"ms_of_day":55501573,"sequence":41916452,"size":100,"condition":0,"price":70.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"quote":{"ms_of_day":55501571,"bid_size":22,"bid_exchange":29,"bid":364.8,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":364.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"ohlc":{"ms_of_day":55501571,"open":398.13,"high":401.99,"low":346.2,"close":364.95,"volume":14338562,"count":322644,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"trade":{"ms_of_day":55501571,"sequence":41916450,"size":1,"condition":115,"price":364.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"quote":{"ms_of_day":55501571,"bid_size":22,"bid_exchange":29,"bid":364.8,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":364.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"ohlc":{"ms_of_day":55501571,"open":398.13,"high":401.99,"low":346.2,"close":364.95,"volume":14338563,"count":322645,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"trade":{"ms_of_day":55501571,"sequence":41916451,"size":1,"condition":115,"price":364.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55501419,"bid_size":379,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":349,"ask_exchange":29,"ask":26.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55501575,"open":24.44,"high":26.81,"low":23.53,"close":26.34,"volume":6926343,"count":66951,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55501575,"sequence":41916455,"size":250,"condition":0,"price":26.3448,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"quote":{"ms_of_day":55495663,"bid_size":250,"bid_exchange":29,"bid":70.31,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":70.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"ohlc":{"ms_of_day":55501574,"open":71.58,"high":72.6,"low":67.38,"close":70.33,"volume":6981666,"count":103799,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"trade":{"ms_of_day":55501574,"sequence":41916453,"size":24,"condition":96,"price":70.3358,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"quote":{"ms_of_day":55497110,"bid_size":1110,"bid_exchange":29,"bid":17.27,"bid_condition":0,"ask_size":387,"ask_exchange":29,"ask":17.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"ohlc":{"ms_of_day":55501576,"open":21.68,"high":22.14,"low":16.48,"close":17.27,"volume":16037408,"count":108150,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"trade":{"ms_of_day":55501576,"sequence":41916456,"size":300,"condition":4,"price":17.277,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501424,"bid_size":617,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3657,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501577,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42986338,"count":278822,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501577,"sequence":41916457,"size":11,"condition":115,"price":21.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"quote":{"ms_of_day":55497110,"bid_size":1110,"bid_exchange":29,"bid":17.27,"bid_condition":0,"ask_size":387,"ask_exchange":29,"ask":17.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"ohlc":{"ms_of_day":55501578,"open":21.68,"high":22.14,"low":16.48,"close":17.27,"volume":16037508,"count":108151,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"trade":{"ms_of_day":55501578,"sequence":41916459,"size":100,"condition":4,"price":17.277,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CR"},"quote":{"ms_of_day":55472390,"bid_size":12,"bid_exchange":29,"bid":157.04,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":157.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CR"},"ohlc":{"ms_of_day":55501575,"open":158.04,"high":158.61,"low":149.72,"close":157.15,"volume":806448,"count":27334,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CR"},"trade":{"ms_of_day":55501575,"sequence":41916454,"size":1,"condition":115,"price":157.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55500971,"bid_size":135,"bid_exchange":29,"bid":99.08,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":99.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55501577,"open":92.62,"high":103.66,"low":89.78,"close":99.02,"volume":9852073,"count":144672,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55501577,"sequence":41916458,"size":100,"condition":4,"price":99.0263,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55500966,"bid_size":238,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":1219,"ask_exchange":29,"ask":4.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55501582,"open":0.6689,"high":6.66,"low":0.65,"close":4.1,"volume":28287843,"count":105402,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55501582,"sequence":41916462,"size":1200,"condition":0,"price":4.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55501562,"bid_size":502,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":492,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55501584,"open":37.29,"high":39.56,"low":34.62,"close":35.25,"volume":31228915,"count":315256,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55501584,"sequence":41916464,"size":11,"condition":115,"price":35.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501569,"bid_size":103,"bid_exchange":29,"bid":279.02,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501584,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581421247,"count":6833962,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501584,"sequence":41916463,"size":100,"condition":0,"price":279.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"quote":{"ms_of_day":55501487,"bid_size":2351,"bid_exchange":29,"bid":16.32,"bid_condition":0,"ask_size":4135,"ask_exchange":29,"ask":16.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"ohlc":{"ms_of_day":55501588,"open":17.3801,"high":17.6096,"low":15.23,"close":16.3178,"volume":43884393,"count":212969,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"trade":{"ms_of_day":55501588,"sequence":41916465,"size":100,"condition":4,"price":16.3178,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55501192,"bid_size":6,"bid_exchange":29,"bid":119.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":119.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55501588,"open":142.0,"high":148.1,"low":111.02,"close":119.77,"volume":17542785,"count":270140,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55501588,"sequence":41916466,"size":2,"condition":115,"price":119.776,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55500302,"bid_size":25,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55501589,"open":976.78,"high":1024.54,"low":862.96,"close":984.74,"volume":21669635,"count":431207,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55501589,"sequence":41916468,"size":4,"condition":115,"price":984.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55501583,"bid_size":107,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":573,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55501590,"open":34.5,"high":35.5,"low":32.86,"close":33.72,"volume":3326784,"count":44120,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55501590,"sequence":41916469,"size":100,"condition":0,"price":33.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501424,"bid_size":617,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3657,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501580,"open":18.64,"high":22.58,"low":17.66,"close":21.11,"volume":42986342,"count":278823,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501580,"sequence":41916460,"size":4,"condition":115,"price":21.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55500708,"bid_size":361,"bid_exchange":29,"bid":89.4,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55501581,"open":93.51,"high":96.25,"low":87.51,"close":89.4,"volume":23264007,"count":276548,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55501581,"sequence":41916461,"size":103,"condition":4,"price":89.4029,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501424,"bid_size":617,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3657,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501589,"open":18.64,"high":22.58,"low":17.66,"close":21.11,"volume":42986406,"count":278824,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501589,"sequence":41916467,"size":64,"condition":115,"price":21.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55501504,"bid_size":453,"bid_exchange":29,"bid":29.57,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55501593,"open":29.46,"high":31.49,"low":28.53,"close":29.56,"volume":6825301,"count":67645,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55501593,"sequence":41916470,"size":12,"condition":115,"price":29.5622,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"quote":{"ms_of_day":55500937,"bid_size":109,"bid_exchange":29,"bid":244.97,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":245.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"ohlc":{"ms_of_day":55501598,"open":239.01,"high":248.2,"low":237.27,"close":244.86,"volume":4451528,"count":81822,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"trade":{"ms_of_day":55501598,"sequence":41916473,"size":100,"condition":4,"price":244.8662,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"quote":{"ms_of_day":55499458,"bid_size":84,"bid_exchange":29,"bid":41.67,"bid_condition":0,"ask_size":556,"ask_exchange":29,"ask":41.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"ohlc":{"ms_of_day":55501604,"open":45.55,"high":46.94,"low":39.0,"close":41.67,"volume":24882633,"count":280964,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"trade":{"ms_of_day":55501604,"sequence":41916478,"size":1,"condition":115,"price":41.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"quote":{"ms_of_day":55501594,"bid_size":1,"bid_exchange":29,"bid":81.92,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":81.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"ohlc":{"ms_of_day":55501596,"open":81.76,"high":86.0,"low":79.7,"close":81.95,"volume":5995521,"count":97192,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"trade":{"ms_of_day":55501596,"sequence":41916471,"size":61,"condition":115,"price":81.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55500966,"bid_size":238,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":1219,"ask_exchange":29,"ask":4.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55501592,"open":0.6689,"high":6.66,"low":0.65,"close":4.1,"volume":28288043,"count":105403,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55501592,"sequence":41916474,"size":200,"condition":0,"price":4.1,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILF"},"quote":{"ms_of_day":55501600,"bid_size":900,"bid_exchange":29,"bid":24.09,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":24.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILF"},"ohlc":{"ms_of_day":55501601,"open":22.6,"high":24.14,"low":21.8,"close":24.095,"volume":8211576,"count":10503,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILF"},"trade":{"ms_of_day":55501601,"sequence":41916475,"size":148,"condition":0,"price":24.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55499287,"bid_size":500,"bid_exchange":29,"bid":18.38,"bid_condition":0,"ask_size":515,"ask_exchange":29,"ask":18.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55501601,"open":22.57,"high":23.06,"low":18.16,"close":18.43,"volume":6462072,"count":69853,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55501601,"sequence":41916476,"size":50,"condition":96,"price":18.4343,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55501419,"bid_size":5246,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":856,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55501606,"open":10.1,"high":11.125,"low":8.72,"close":9.486,"volume":78476717,"count":331719,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55501606,"sequence":41916483,"size":50,"condition":115,"price":9.4869,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55500167,"bid_size":38,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55501597,"open":1048.5,"high":1064.28,"low":887.0,"close":942.29,"volume":12980336,"count":571259,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55501597,"sequence":41916472,"size":5,"condition":115,"price":942.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"quote":{"ms_of_day":55499458,"bid_size":84,"bid_exchange":29,"bid":41.67,"bid_condition":0,"ask_size":556,"ask_exchange":29,"ask":41.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"ohlc":{"ms_of_day":55501604,"open":45.55,"high":46.94,"low":39.0,"close":41.67,"volume":24882635,"count":280965,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"trade":{"ms_of_day":55501604,"sequence":41916479,"size":2,"condition":115,"price":41.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"quote":{"ms_of_day":55468842,"bid_size":62,"bid_exchange":29,"bid":22.88,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":22.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"ohlc":{"ms_of_day":55501603,"open":22.96,"high":24.26,"low":22.39,"close":22.9,"volume":2762148,"count":38949,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"trade":{"ms_of_day":55501603,"sequence":41916477,"size":27,"condition":115,"price":22.9075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"quote":{"ms_of_day":55499458,"bid_size":84,"bid_exchange":29,"bid":41.67,"bid_condition":0,"ask_size":556,"ask_exchange":29,"ask":41.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"ohlc":{"ms_of_day":55501604,"open":45.55,"high":46.94,"low":39.0,"close":41.67,"volume":24882640,"count":280966,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"trade":{"ms_of_day":55501604,"sequence":41916480,"size":5,"condition":115,"price":41.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"quote":{"ms_of_day":55501605,"bid_size":2,"bid_exchange":29,"bid":177.3,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":177.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"ohlc":{"ms_of_day":55501605,"open":170.01,"high":177.42,"low":160.78,"close":177.31,"volume":13212071,"count":215088,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"trade":{"ms_of_day":55501605,"sequence":41916481,"size":2,"condition":115,"price":177.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"quote":{"ms_of_day":55492022,"bid_size":8,"bid_exchange":29,"bid":24.1,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":24.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"ohlc":{"ms_of_day":55501611,"open":34.59,"high":35.67,"low":23.63,"close":24.105,"volume":22497161,"count":171417,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"trade":{"ms_of_day":55501611,"sequence":41916493,"size":100,"condition":0,"price":24.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTH"},"quote":{"ms_of_day":55484645,"bid_size":101,"bid_exchange":29,"bid":72.79,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":72.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTH"},"ohlc":{"ms_of_day":55501606,"open":70.11,"high":75.7,"low":68.51,"close":72.99,"volume":4428892,"count":107377,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTH"},"trade":{"ms_of_day":55501606,"sequence":41916484,"size":18,"condition":115,"price":72.9932,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"quote":{"ms_of_day":55500707,"bid_size":950,"bid_exchange":29,"bid":26.94,"bid_condition":0,"ask_size":169,"ask_exchange":29,"ask":26.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"ohlc":{"ms_of_day":55501616,"open":26.2,"high":27.04,"low":25.36,"close":26.94,"volume":12529493,"count":109287,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"trade":{"ms_of_day":55501616,"sequence":41916497,"size":13,"condition":115,"price":26.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"quote":{"ms_of_day":55501605,"bid_size":10,"bid_exchange":29,"bid":177.26,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":177.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"ohlc":{"ms_of_day":55501605,"open":170.01,"high":177.42,"low":160.78,"close":177.3,"volume":13212073,"count":215089,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"trade":{"ms_of_day":55501605,"sequence":41916482,"size":2,"condition":115,"price":177.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"quote":{"ms_of_day":55501605,"bid_size":10,"bid_exchange":29,"bid":177.26,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":177.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"ohlc":{"ms_of_day":55501607,"open":170.01,"high":177.42,"low":160.78,"close":177.34,"volume":13212074,"count":215090,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"trade":{"ms_of_day":55501607,"sequence":41916485,"size":1,"condition":115,"price":177.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"quote":{"ms_of_day":55496259,"bid_size":20,"bid_exchange":29,"bid":482.81,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":483.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"ohlc":{"ms_of_day":55501614,"open":477.99,"high":504.98,"low":430.23,"close":482.43,"volume":4708790,"count":157891,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"trade":{"ms_of_day":55501614,"sequence":41916495,"size":1,"condition":96,"price":482.4368,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTH"},"quote":{"ms_of_day":55484645,"bid_size":101,"bid_exchange":29,"bid":72.79,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":72.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTH"},"ohlc":{"ms_of_day":55501608,"open":70.11,"high":75.7,"low":68.51,"close":72.87,"volume":4428893,"count":107378,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTH"},"trade":{"ms_of_day":55501608,"sequence":41916486,"size":1,"condition":115,"price":72.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55500302,"bid_size":25,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55501608,"open":976.78,"high":1024.54,"low":862.96,"close":985.01,"volume":21669680,"count":431208,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55501608,"sequence":41916487,"size":45,"condition":115,"price":985.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55500302,"bid_size":25,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55501608,"open":976.78,"high":1024.54,"low":862.96,"close":985.02,"volume":21669725,"count":431209,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55501608,"sequence":41916488,"size":45,"condition":115,"price":985.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55500302,"bid_size":25,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55501608,"open":976.78,"high":1024.54,"low":862.96,"close":985.03,"volume":21669875,"count":431210,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55501608,"sequence":41916489,"size":150,"condition":0,"price":985.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55500302,"bid_size":25,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55501609,"open":976.78,"high":1024.54,"low":862.96,"close":985.03,"volume":21669975,"count":431211,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55501609,"sequence":41916490,"size":100,"condition":0,"price":985.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55500302,"bid_size":25,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55501609,"open":976.78,"high":1024.54,"low":862.96,"close":985.03,"volume":21670025,"count":431212,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55501609,"sequence":41916491,"size":50,"condition":115,"price":985.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55500302,"bid_size":25,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55501609,"open":976.78,"high":1024.54,"low":862.96,"close":985.05,"volume":21670031,"count":431213,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55501609,"sequence":41916492,"size":6,"condition":115,"price":985.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTH"},"quote":{"ms_of_day":55484645,"bid_size":101,"bid_exchange":29,"bid":72.79,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":72.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTH"},"ohlc":{"ms_of_day":55501613,"open":70.11,"high":75.7,"low":68.51,"close":72.87,"volume":4428905,"count":107379,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTH"},"trade":{"ms_of_day":55501613,"sequence":41916494,"size":12,"condition":115,"price":72.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55501593,"bid_size":29,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55501617,"open":162.19,"high":169.59,"low":137.51,"close":146.34,"volume":46529384,"count":698658,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55501617,"sequence":41916501,"size":1,"condition":115,"price":146.342,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCGO"},"quote":{"ms_of_day":55501342,"bid_size":2628,"bid_exchange":29,"bid":2.76,"bid_condition":0,"ask_size":1088,"ask_exchange":29,"ask":2.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCGO"},"ohlc":{"ms_of_day":55501617,"open":3.0098,"high":3.18,"low":2.67,"close":2.765,"volume":5692872,"count":34769,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCGO"},"trade":{"ms_of_day":55501617,"sequence":41916500,"size":5,"condition":115,"price":2.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSW"},"quote":{"ms_of_day":55496482,"bid_size":411,"bid_exchange":29,"bid":17.77,"bid_condition":0,"ask_size":373,"ask_exchange":29,"ask":17.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSW"},"ohlc":{"ms_of_day":55501624,"open":18.68,"high":20.77,"low":14.01,"close":17.78,"volume":11500483,"count":56846,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSW"},"trade":{"ms_of_day":55501624,"sequence":41916512,"size":11,"condition":115,"price":17.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55501620,"open":8.65,"high":11.63,"low":8.4,"close":11.55,"volume":18118290,"count":130543,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55501620,"sequence":41916502,"size":23,"condition":96,"price":11.5517,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55501624,"bid_size":200,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55501624,"open":23.4,"high":23.4,"low":20.58,"close":21.93,"volume":6248770,"count":66232,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55501624,"sequence":41916514,"size":100,"condition":0,"price":21.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55501625,"bid_size":205,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55501625,"open":23.4,"high":23.4,"low":20.58,"close":21.93,"volume":6248870,"count":66233,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55501625,"sequence":41916515,"size":100,"condition":0,"price":21.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55501620,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18118299,"count":130544,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55501620,"sequence":41916503,"size":9,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"quote":{"ms_of_day":55494926,"bid_size":2017,"bid_exchange":29,"bid":12.45,"bid_condition":0,"ask_size":1353,"ask_exchange":29,"ask":12.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"ohlc":{"ms_of_day":55501615,"open":11.71,"high":13.23,"low":10.09,"close":12.45,"volume":74530161,"count":376148,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"trade":{"ms_of_day":55501615,"sequence":41916496,"size":2000,"condition":0,"price":12.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55501620,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18118308,"count":130545,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55501620,"sequence":41916504,"size":9,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSW"},"quote":{"ms_of_day":55501626,"bid_size":411,"bid_exchange":29,"bid":17.77,"bid_condition":0,"ask_size":346,"ask_exchange":29,"ask":17.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSW"},"ohlc":{"ms_of_day":55501626,"open":18.68,"high":20.77,"low":14.01,"close":17.78,"volume":11500510,"count":56847,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSW"},"trade":{"ms_of_day":55501626,"sequence":41916517,"size":27,"condition":115,"price":17.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55501621,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18118322,"count":130546,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55501621,"sequence":41916505,"size":14,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"quote":{"ms_of_day":55501622,"bid_size":300,"bid_exchange":29,"bid":47.18,"bid_condition":0,"ask_size":3400,"ask_exchange":29,"ask":47.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"ohlc":{"ms_of_day":55501623,"open":47.77,"high":47.8,"low":47.14,"close":47.19,"volume":2551971,"count":3385,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"trade":{"ms_of_day":55501623,"sequence":41916507,"size":100,"condition":0,"price":47.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"quote":{"ms_of_day":55494926,"bid_size":2017,"bid_exchange":29,"bid":12.45,"bid_condition":0,"ask_size":1353,"ask_exchange":29,"ask":12.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"ohlc":{"ms_of_day":55501617,"open":11.71,"high":13.23,"low":10.09,"close":12.45,"volume":74530183,"count":376149,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"trade":{"ms_of_day":55501617,"sequence":41916499,"size":22,"condition":96,"price":12.4513,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"quote":{"ms_of_day":55501622,"bid_size":300,"bid_exchange":29,"bid":47.18,"bid_condition":0,"ask_size":3400,"ask_exchange":29,"ask":47.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"ohlc":{"ms_of_day":55501623,"open":47.77,"high":47.8,"low":47.14,"close":47.19,"volume":2552071,"count":3386,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"trade":{"ms_of_day":55501623,"sequence":41916508,"size":100,"condition":0,"price":47.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55500346,"bid_size":843,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":70.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55501631,"open":86.51,"high":90.51,"low":69.82,"close":70.01,"volume":11052223,"count":136091,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55501631,"sequence":41916523,"size":1,"condition":115,"price":70.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"quote":{"ms_of_day":55501623,"bid_size":900,"bid_exchange":29,"bid":47.18,"bid_condition":0,"ask_size":3400,"ask_exchange":29,"ask":47.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"ohlc":{"ms_of_day":55501623,"open":47.77,"high":47.8,"low":47.14,"close":47.19,"volume":2552171,"count":3387,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"trade":{"ms_of_day":55501623,"sequence":41916509,"size":100,"condition":0,"price":47.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"quote":{"ms_of_day":55501623,"bid_size":900,"bid_exchange":29,"bid":47.18,"bid_condition":0,"ask_size":3400,"ask_exchange":29,"ask":47.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"ohlc":{"ms_of_day":55501623,"open":47.77,"high":47.8,"low":47.14,"close":47.19,"volume":2552371,"count":3388,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"trade":{"ms_of_day":55501623,"sequence":41916510,"size":200,"condition":95,"price":47.19,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"quote":{"ms_of_day":55501624,"bid_size":900,"bid_exchange":29,"bid":47.18,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":47.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"ohlc":{"ms_of_day":55501624,"open":47.77,"high":47.8,"low":47.14,"close":47.18,"volume":2552471,"count":3389,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"trade":{"ms_of_day":55501624,"sequence":41916513,"size":100,"condition":0,"price":47.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"quote":{"ms_of_day":55501624,"bid_size":900,"bid_exchange":29,"bid":47.18,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":47.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"ohlc":{"ms_of_day":55501625,"open":47.77,"high":47.8,"low":47.14,"close":47.18,"volume":2552543,"count":3390,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"trade":{"ms_of_day":55501625,"sequence":41916516,"size":72,"condition":115,"price":47.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55501521,"bid_size":396,"bid_exchange":29,"bid":13.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55501623,"open":9.13,"high":13.2,"low":9.13,"close":13.16,"volume":9851942,"count":90212,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55501623,"sequence":41916506,"size":17,"condition":115,"price":13.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YBIT"},"quote":{"ms_of_day":55498635,"bid_size":400,"bid_exchange":29,"bid":10.21,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":10.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YBIT"},"ohlc":{"ms_of_day":55501627,"open":10.81,"high":11.1,"low":9.63,"close":10.21,"volume":580471,"count":6089,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YBIT"},"trade":{"ms_of_day":55501627,"sequence":41916518,"size":35,"condition":115,"price":10.2194,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"quote":{"ms_of_day":55500126,"bid_size":118,"bid_exchange":29,"bid":118.18,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":118.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"ohlc":{"ms_of_day":55501624,"open":115.32,"high":129.54,"low":105.28,"close":118.11,"volume":17811192,"count":202029,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"trade":{"ms_of_day":55501624,"sequence":41916511,"size":100,"condition":4,"price":118.1126,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"quote":{"ms_of_day":55501447,"bid_size":413,"bid_exchange":29,"bid":32.9,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"ohlc":{"ms_of_day":55501628,"open":32.41,"high":34.82,"low":31.41,"close":32.91,"volume":8724743,"count":96379,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"trade":{"ms_of_day":55501628,"sequence":41916520,"size":100,"condition":0,"price":32.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55501207,"bid_size":1986,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5904,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55501630,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97845752,"count":309340,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55501630,"sequence":41916521,"size":500,"condition":0,"price":23.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501569,"bid_size":103,"bid_exchange":29,"bid":279.02,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501631,"open":275.25,"high":391.03,"low":168.5,"close":279.09,"volume":581421262,"count":6833963,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501631,"sequence":41916522,"size":15,"condition":115,"price":279.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUMP"},"quote":{"ms_of_day":55501201,"bid_size":416,"bid_exchange":29,"bid":7.62,"bid_condition":0,"ask_size":824,"ask_exchange":29,"ask":7.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUMP"},"ohlc":{"ms_of_day":55501631,"open":6.77,"high":7.66,"low":6.69,"close":7.62,"volume":2687520,"count":32282,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUMP"},"trade":{"ms_of_day":55501631,"sequence":41916524,"size":5,"condition":115,"price":7.625,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRSR"},"quote":{"ms_of_day":55500473,"bid_size":165,"bid_exchange":29,"bid":9.81,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":9.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRSR"},"ohlc":{"ms_of_day":55501616,"open":11.52,"high":12.1,"low":8.89,"close":9.82,"volume":3734989,"count":46823,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRSR"},"trade":{"ms_of_day":55501616,"sequence":41916498,"size":16,"condition":115,"price":9.8255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"quote":{"ms_of_day":55498548,"bid_size":1508,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":184,"ask_exchange":29,"ask":41.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"ohlc":{"ms_of_day":55501627,"open":40.06,"high":41.58,"low":38.845,"close":41.26,"volume":23313691,"count":186286,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"trade":{"ms_of_day":55501627,"sequence":41916519,"size":100,"condition":0,"price":41.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OC"},"quote":{"ms_of_day":55494362,"bid_size":3,"bid_exchange":29,"bid":148.04,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":148.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OC"},"ohlc":{"ms_of_day":55501632,"open":155.42,"high":161.74,"low":137.83,"close":148.14,"volume":2897501,"count":67798,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OC"},"trade":{"ms_of_day":55501632,"sequence":41916525,"size":14,"condition":115,"price":148.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55495156,"bid_size":12,"bid_exchange":29,"bid":36.9,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":36.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55501634,"open":42.25,"high":43.45,"low":36.66,"close":36.88,"volume":2642682,"count":37427,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55501634,"sequence":41916528,"size":12,"condition":115,"price":36.8809,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"quote":{"ms_of_day":55486262,"bid_size":21986,"bid_exchange":29,"bid":9.72,"bid_condition":0,"ask_size":19196,"ask_exchange":29,"ask":9.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"ohlc":{"ms_of_day":55501638,"open":10.1,"high":10.16,"low":9.57,"close":9.72,"volume":33793205,"count":71892,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"trade":{"ms_of_day":55501638,"sequence":41916531,"size":4,"condition":115,"price":9.7249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55501023,"bid_size":2612,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1236,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55501638,"open":12.29,"high":13.02,"low":11.02,"close":12.05,"volume":21853695,"count":162998,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55501638,"sequence":41916533,"size":100,"condition":0,"price":12.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"quote":{"ms_of_day":55496887,"bid_size":5295,"bid_exchange":29,"bid":6.96,"bid_condition":0,"ask_size":2714,"ask_exchange":29,"ask":6.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"ohlc":{"ms_of_day":55501638,"open":5.45,"high":7.28,"low":5.09,"close":6.962,"volume":79028978,"count":125758,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"trade":{"ms_of_day":55501638,"sequence":41916532,"size":23,"condition":115,"price":6.9623,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55501501,"bid_size":1210,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55501636,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120307861,"count":1209725,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55501636,"sequence":41916529,"size":100,"condition":0,"price":224.9082,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAH"},"quote":{"ms_of_day":55490902,"bid_size":22,"bid_exchange":29,"bid":57.82,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":57.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAH"},"ohlc":{"ms_of_day":55501633,"open":67.87,"high":71.06,"low":56.68,"close":57.86,"volume":1068921,"count":46581,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAH"},"trade":{"ms_of_day":55501633,"sequence":41916526,"size":28,"condition":115,"price":57.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSBR"},"quote":{"ms_of_day":55297128,"bid_size":29,"bid_exchange":29,"bid":9.44,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":9.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSBR"},"ohlc":{"ms_of_day":55501642,"open":10.34,"high":10.82,"low":8.57,"close":9.43,"volume":171881,"count":1998,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSBR"},"trade":{"ms_of_day":55501642,"sequence":41916545,"size":80,"condition":115,"price":9.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"quote":{"ms_of_day":55494792,"bid_size":251,"bid_exchange":29,"bid":12.58,"bid_condition":0,"ask_size":436,"ask_exchange":29,"ask":12.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"ohlc":{"ms_of_day":55501639,"open":13.69,"high":14.4,"low":12.17,"close":12.58,"volume":3168868,"count":29606,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"trade":{"ms_of_day":55501639,"sequence":41916534,"size":200,"condition":0,"price":12.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAH"},"quote":{"ms_of_day":55490902,"bid_size":22,"bid_exchange":29,"bid":57.82,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":57.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAH"},"ohlc":{"ms_of_day":55501633,"open":67.87,"high":71.06,"low":56.68,"close":57.85,"volume":1068964,"count":46582,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAH"},"trade":{"ms_of_day":55501633,"sequence":41916527,"size":43,"condition":115,"price":57.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55500127,"bid_size":302,"bid_exchange":29,"bid":124.22,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":124.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55501639,"open":113.76,"high":130.92,"low":110.03,"close":124.24,"volume":40490097,"count":411479,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55501639,"sequence":41916535,"size":15,"condition":115,"price":124.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"quote":{"ms_of_day":55500429,"bid_size":5,"bid_exchange":29,"bid":13.45,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":13.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"ohlc":{"ms_of_day":55501637,"open":14.25,"high":14.96,"low":11.16,"close":13.43,"volume":2801276,"count":32387,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCTH"},"trade":{"ms_of_day":55501637,"sequence":41916530,"size":2,"condition":115,"price":13.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"quote":{"ms_of_day":55501502,"bid_size":170,"bid_exchange":29,"bid":382.9,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":383.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"ohlc":{"ms_of_day":55501640,"open":397.72,"high":426.7,"low":344.8,"close":382.96,"volume":11517221,"count":194697,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"trade":{"ms_of_day":55501640,"sequence":41916537,"size":2,"condition":115,"price":382.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"quote":{"ms_of_day":55494792,"bid_size":251,"bid_exchange":29,"bid":12.58,"bid_condition":0,"ask_size":436,"ask_exchange":29,"ask":12.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"ohlc":{"ms_of_day":55501640,"open":13.69,"high":14.4,"low":12.17,"close":12.58,"volume":3169068,"count":29607,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"trade":{"ms_of_day":55501640,"sequence":41916536,"size":200,"condition":0,"price":12.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VO"},"quote":{"ms_of_day":55500215,"bid_size":100,"bid_exchange":29,"bid":261.96,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":262.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VO"},"ohlc":{"ms_of_day":55501640,"open":264.54,"high":277.38,"low":241.41,"close":262.07,"volume":3097726,"count":54041,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VO"},"trade":{"ms_of_day":55501640,"sequence":41916538,"size":10,"condition":115,"price":262.0754,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"quote":{"ms_of_day":55501525,"bid_size":500,"bid_exchange":29,"bid":572.37,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":572.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"ohlc":{"ms_of_day":55501643,"open":588.13,"high":613.09,"low":520.68,"close":572.4,"volume":19163723,"count":220140,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"trade":{"ms_of_day":55501643,"sequence":41916546,"size":12,"condition":115,"price":572.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"quote":{"ms_of_day":55496751,"bid_size":145,"bid_exchange":29,"bid":28.51,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":28.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"ohlc":{"ms_of_day":55501641,"open":31.34,"high":32.55,"low":27.1,"close":28.56,"volume":1124390,"count":23046,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"trade":{"ms_of_day":55501641,"sequence":41916539,"size":50,"condition":115,"price":28.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"quote":{"ms_of_day":55496751,"bid_size":145,"bid_exchange":29,"bid":28.51,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":28.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"ohlc":{"ms_of_day":55501641,"open":31.34,"high":32.55,"low":27.1,"close":28.55,"volume":1124410,"count":23047,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"trade":{"ms_of_day":55501641,"sequence":41916540,"size":20,"condition":115,"price":28.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"quote":{"ms_of_day":55496751,"bid_size":145,"bid_exchange":29,"bid":28.51,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":28.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"ohlc":{"ms_of_day":55501641,"open":31.34,"high":32.55,"low":27.1,"close":28.54,"volume":1124443,"count":23048,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"trade":{"ms_of_day":55501641,"sequence":41916541,"size":33,"condition":115,"price":28.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"quote":{"ms_of_day":55496751,"bid_size":145,"bid_exchange":29,"bid":28.51,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":28.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"ohlc":{"ms_of_day":55501641,"open":31.34,"high":32.55,"low":27.1,"close":28.54,"volume":1124463,"count":23049,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"trade":{"ms_of_day":55501641,"sequence":41916542,"size":20,"condition":115,"price":28.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"quote":{"ms_of_day":55496751,"bid_size":145,"bid_exchange":29,"bid":28.51,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":28.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"ohlc":{"ms_of_day":55501641,"open":31.34,"high":32.55,"low":27.1,"close":28.53,"volume":1124520,"count":23050,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"trade":{"ms_of_day":55501641,"sequence":41916543,"size":57,"condition":115,"price":28.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55501607,"bid_size":3950,"bid_exchange":29,"bid":63.44,"bid_condition":0,"ask_size":4152,"ask_exchange":29,"ask":63.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55501647,"open":60.8,"high":67.73,"low":59.78,"close":63.445,"volume":248653410,"count":1137631,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55501647,"sequence":41916550,"size":1,"condition":115,"price":63.445,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USCB"},"quote":{"ms_of_day":55486400,"bid_size":54,"bid_exchange":29,"bid":18.67,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":18.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USCB"},"ohlc":{"ms_of_day":55501647,"open":19.74,"high":20.6,"low":16.31,"close":18.74,"volume":362382,"count":3688,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USCB"},"trade":{"ms_of_day":55501647,"sequence":41916551,"size":25,"condition":115,"price":18.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"quote":{"ms_of_day":55496751,"bid_size":145,"bid_exchange":29,"bid":28.51,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":28.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"ohlc":{"ms_of_day":55501641,"open":31.34,"high":32.55,"low":27.1,"close":28.53,"volume":1124541,"count":23051,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"trade":{"ms_of_day":55501641,"sequence":41916544,"size":21,"condition":115,"price":28.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNA"},"quote":{"ms_of_day":55411496,"bid_size":4,"bid_exchange":29,"bid":336.84,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":337.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNA"},"ohlc":{"ms_of_day":55501643,"open":337.38,"high":358.62,"low":322.01,"close":336.98,"volume":1243905,"count":59818,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNA"},"trade":{"ms_of_day":55501643,"sequence":41916548,"size":15,"condition":115,"price":336.9827,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55498538,"bid_size":10,"bid_exchange":29,"bid":52.02,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":52.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55501647,"open":51.88,"high":55.3,"low":49.96,"close":52.04,"volume":7409465,"count":121326,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55501647,"sequence":41916549,"size":100,"condition":4,"price":52.0434,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55501580,"bid_size":910,"bid_exchange":29,"bid":205.69,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":205.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55501643,"open":207.04,"high":223.62,"low":185.4,"close":205.7,"volume":126627434,"count":859081,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55501643,"sequence":41916547,"size":9,"condition":115,"price":205.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"quote":{"ms_of_day":55494792,"bid_size":251,"bid_exchange":29,"bid":12.58,"bid_condition":0,"ask_size":436,"ask_exchange":29,"ask":12.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"ohlc":{"ms_of_day":55501649,"open":13.69,"high":14.4,"low":12.17,"close":12.58,"volume":3169173,"count":29608,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"trade":{"ms_of_day":55501649,"sequence":41916553,"size":105,"condition":0,"price":12.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGNE"},"quote":{"ms_of_day":55492401,"bid_size":700,"bid_exchange":29,"bid":15.03,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGNE"},"ohlc":{"ms_of_day":55501649,"open":17.05,"high":18.91,"low":6.47,"close":15.2,"volume":1324184,"count":20618,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGNE"},"trade":{"ms_of_day":55501649,"sequence":41916552,"size":2,"condition":115,"price":15.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"quote":{"ms_of_day":55499560,"bid_size":100,"bid_exchange":29,"bid":0.5724,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":0.5889,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"ohlc":{"ms_of_day":55501661,"open":0.692,"high":0.735,"low":0.55,"close":0.5889,"volume":1562620,"count":19786,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"trade":{"ms_of_day":55501661,"sequence":41916576,"size":2,"condition":115,"price":0.5889,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"quote":{"ms_of_day":55496398,"bid_size":1076,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"ohlc":{"ms_of_day":55501655,"open":11.98,"high":12.48,"low":11.7,"close":12.04,"volume":15308728,"count":111244,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"trade":{"ms_of_day":55501655,"sequence":41916560,"size":214,"condition":0,"price":12.042,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55500347,"bid_size":102,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55501651,"open":296.3,"high":343.78,"low":247.09,"close":327.91,"volume":74518528,"count":815275,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55501651,"sequence":41916554,"size":10,"condition":115,"price":327.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MET"},"quote":{"ms_of_day":55495507,"bid_size":112,"bid_exchange":29,"bid":83.49,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":83.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MET"},"ohlc":{"ms_of_day":55501656,"open":79.15,"high":84.23,"low":78.2,"close":83.5,"volume":2627877,"count":45297,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MET"},"trade":{"ms_of_day":55501656,"sequence":41916562,"size":51,"condition":115,"price":83.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55500120,"bid_size":632,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55501654,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17695803,"count":210320,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55501654,"sequence":41916555,"size":100,"condition":0,"price":58.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"quote":{"ms_of_day":55496398,"bid_size":1076,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"ohlc":{"ms_of_day":55501657,"open":11.98,"high":12.48,"low":11.7,"close":12.04,"volume":15309016,"count":111245,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"trade":{"ms_of_day":55501657,"sequence":41916571,"size":288,"condition":0,"price":12.042,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGNE"},"quote":{"ms_of_day":55492401,"bid_size":700,"bid_exchange":29,"bid":15.03,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGNE"},"ohlc":{"ms_of_day":55501658,"open":17.05,"high":18.91,"low":6.47,"close":15.2,"volume":1324193,"count":20619,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGNE"},"trade":{"ms_of_day":55501658,"sequence":41916574,"size":9,"condition":115,"price":15.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55500120,"bid_size":632,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55501655,"open":55.92,"high":59.11,"low":52.747,"close":58.335,"volume":17695805,"count":210321,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55501655,"sequence":41916557,"size":2,"condition":115,"price":58.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55500120,"bid_size":632,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55501655,"open":55.92,"high":59.11,"low":52.747,"close":58.335,"volume":17695808,"count":210322,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55501655,"sequence":41916559,"size":3,"condition":115,"price":58.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXM"},"quote":{"ms_of_day":55486089,"bid_size":38,"bid_exchange":29,"bid":63.24,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":63.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXM"},"ohlc":{"ms_of_day":55501654,"open":56.52,"high":64.39,"low":53.49,"close":63.38,"volume":1784230,"count":42794,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXM"},"trade":{"ms_of_day":55501654,"sequence":41916556,"size":1,"condition":115,"price":63.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55501374,"bid_size":268,"bid_exchange":29,"bid":57.83,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":57.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55501663,"open":55.2,"high":59.75,"low":53.95,"close":57.81,"volume":18669080,"count":205759,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55501663,"sequence":41916577,"size":100,"condition":4,"price":57.8121,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"quote":{"ms_of_day":55501656,"bid_size":110,"bid_exchange":29,"bid":29.85,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":29.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"ohlc":{"ms_of_day":55501656,"open":31.39,"high":31.46,"low":29.7,"close":29.855,"volume":2325416,"count":25250,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"trade":{"ms_of_day":55501656,"sequence":41916564,"size":2,"condition":115,"price":29.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRV"},"quote":{"ms_of_day":55501142,"bid_size":210,"bid_exchange":29,"bid":26.67,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":26.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRV"},"ohlc":{"ms_of_day":55501656,"open":26.3,"high":28.24,"low":25.5,"close":26.69,"volume":303324,"count":3119,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRV"},"trade":{"ms_of_day":55501656,"sequence":41916565,"size":7,"condition":115,"price":26.692,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55500957,"bid_size":21978,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39399,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55501655,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594640,"count":707201,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55501655,"sequence":41916558,"size":9,"condition":115,"price":110.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55500120,"bid_size":632,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55501657,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17695844,"count":210323,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55501657,"sequence":41916566,"size":36,"condition":115,"price":58.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55500957,"bid_size":21978,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39399,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55501655,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594641,"count":707202,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55501655,"sequence":41916561,"size":1,"condition":115,"price":110.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55500120,"bid_size":632,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55501657,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17695845,"count":210324,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55501657,"sequence":41916567,"size":1,"condition":115,"price":58.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55500120,"bid_size":632,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55501657,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17695880,"count":210325,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55501657,"sequence":41916568,"size":35,"condition":115,"price":58.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"quote":{"ms_of_day":55496731,"bid_size":218,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":14.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"ohlc":{"ms_of_day":55501656,"open":14.39,"high":16.09,"low":14.13,"close":14.501,"volume":12798670,"count":130901,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"trade":{"ms_of_day":55501656,"sequence":41916563,"size":16,"condition":96,"price":14.5014,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUUN"},"quote":{"ms_of_day":55421037,"bid_size":100,"bid_exchange":29,"bid":2.54,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":2.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUUN"},"ohlc":{"ms_of_day":55501664,"open":3.6,"high":4.99,"low":2.46,"close":2.55,"volume":941609,"count":5775,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUUN"},"trade":{"ms_of_day":55501664,"sequence":41916578,"size":300,"condition":0,"price":2.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55501657,"bid_size":100,"bid_exchange":29,"bid":29.73,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55501657,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4427427,"count":46521,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55501657,"sequence":41916569,"size":10,"condition":115,"price":29.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55501657,"bid_size":100,"bid_exchange":29,"bid":29.73,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55501657,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4427430,"count":46522,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55501657,"sequence":41916570,"size":3,"condition":115,"price":29.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55501658,"bid_size":2,"bid_exchange":29,"bid":29.74,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55501658,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4427432,"count":46523,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55501658,"sequence":41916572,"size":2,"condition":115,"price":29.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55501386,"bid_size":366,"bid_exchange":29,"bid":21.59,"bid_condition":0,"ask_size":784,"ask_exchange":29,"ask":21.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55501658,"open":23.94,"high":24.05,"low":18.03,"close":21.58,"volume":24677549,"count":191750,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55501658,"sequence":41916573,"size":20,"condition":96,"price":21.5826,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KULR"},"quote":{"ms_of_day":55495364,"bid_size":1026,"bid_exchange":29,"bid":1.48,"bid_condition":0,"ask_size":4300,"ask_exchange":29,"ask":1.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KULR"},"ohlc":{"ms_of_day":55501659,"open":1.2,"high":1.71,"low":1.08,"close":1.48,"volume":38648070,"count":62477,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KULR"},"trade":{"ms_of_day":55501659,"sequence":41916575,"size":1000,"condition":0,"price":1.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LINC"},"quote":{"ms_of_day":55485659,"bid_size":12,"bid_exchange":29,"bid":15.96,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":15.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LINC"},"ohlc":{"ms_of_day":55501671,"open":15.47,"high":16.14,"low":14.29,"close":16.01,"volume":452026,"count":8424,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LINC"},"trade":{"ms_of_day":55501671,"sequence":41916584,"size":100,"condition":4,"price":16.0184,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPR"},"quote":{"ms_of_day":55501261,"bid_size":111,"bid_exchange":29,"bid":73.13,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":73.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPR"},"ohlc":{"ms_of_day":55501666,"open":71.4,"high":74.36,"low":70.83,"close":73.24,"volume":4374400,"count":62196,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPR"},"trade":{"ms_of_day":55501666,"sequence":41916580,"size":2,"condition":96,"price":73.2459,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LINC"},"quote":{"ms_of_day":55485659,"bid_size":12,"bid_exchange":29,"bid":15.96,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":15.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LINC"},"ohlc":{"ms_of_day":55501673,"open":15.47,"high":16.14,"low":14.29,"close":16.01,"volume":452046,"count":8425,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LINC"},"trade":{"ms_of_day":55501673,"sequence":41916586,"size":20,"condition":115,"price":16.0184,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPR"},"quote":{"ms_of_day":55501261,"bid_size":111,"bid_exchange":29,"bid":73.13,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":73.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPR"},"ohlc":{"ms_of_day":55501666,"open":71.4,"high":74.36,"low":70.83,"close":73.24,"volume":4374408,"count":62197,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPR"},"trade":{"ms_of_day":55501666,"sequence":41916581,"size":8,"condition":96,"price":73.2459,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55500708,"bid_size":1790,"bid_exchange":29,"bid":8.06,"bid_condition":0,"ask_size":1226,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55501666,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203346400,"count":509692,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55501666,"sequence":41916579,"size":1,"condition":115,"price":8.0677,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55501399,"bid_size":88,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":175.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55501672,"open":190.79,"high":193.81,"low":171.17,"close":175.76,"volume":32916616,"count":444942,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55501672,"sequence":41916585,"size":1,"condition":115,"price":175.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55501182,"bid_size":133,"bid_exchange":29,"bid":166.87,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":166.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55501674,"open":150.5,"high":168.24,"low":143.84,"close":166.857,"volume":27120478,"count":480945,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55501674,"sequence":41916590,"size":3,"condition":96,"price":166.8577,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55501399,"bid_size":88,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":175.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55501673,"open":190.79,"high":193.81,"low":171.17,"close":175.76,"volume":32916617,"count":444943,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55501673,"sequence":41916587,"size":1,"condition":115,"price":175.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55501399,"bid_size":88,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":175.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55501673,"open":190.79,"high":193.81,"low":171.17,"close":175.76,"volume":32916622,"count":444944,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55501673,"sequence":41916588,"size":5,"condition":115,"price":175.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55501399,"bid_size":88,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":175.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55501673,"open":190.79,"high":193.81,"low":171.17,"close":175.76,"volume":32916623,"count":444945,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55501673,"sequence":41916589,"size":1,"condition":115,"price":175.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55501673,"bid_size":425,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":351,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55501674,"open":167.31,"high":195.77,"low":154.09,"close":162.86,"volume":304620343,"count":2742073,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55501674,"sequence":41916591,"size":100,"condition":4,"price":162.862,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YJUN"},"quote":{"ms_of_day":55080060,"bid_size":100,"bid_exchange":29,"bid":23.04,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":23.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YJUN"},"ohlc":{"ms_of_day":55501668,"open":23.15,"high":23.38,"low":23.0201,"close":23.0799,"volume":1219607,"count":215,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YJUN"},"trade":{"ms_of_day":55501668,"sequence":41916582,"size":15,"condition":115,"price":23.0799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZGN"},"quote":{"ms_of_day":55501669,"bid_size":786,"bid_exchange":29,"bid":7.73,"bid_condition":0,"ask_size":3854,"ask_exchange":29,"ask":7.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZGN"},"ohlc":{"ms_of_day":55501669,"open":7.25,"high":8.1,"low":7.06,"close":7.73,"volume":1104321,"count":10229,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZGN"},"trade":{"ms_of_day":55501669,"sequence":41916583,"size":200,"condition":0,"price":7.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55501495,"bid_size":1349,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2541,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55501679,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22626216,"count":120481,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55501679,"sequence":41916593,"size":1,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55501495,"bid_size":1349,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2541,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55501680,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22626227,"count":120482,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55501680,"sequence":41916595,"size":11,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBNC"},"quote":{"ms_of_day":55495725,"bid_size":235,"bid_exchange":29,"bid":15.59,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBNC"},"ohlc":{"ms_of_day":55501679,"open":15.32,"high":15.89,"low":15.09,"close":15.59,"volume":978612,"count":20524,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBNC"},"trade":{"ms_of_day":55501679,"sequence":41916594,"size":1,"condition":115,"price":15.5995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"quote":{"ms_of_day":55468842,"bid_size":62,"bid_exchange":29,"bid":22.88,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":22.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"ohlc":{"ms_of_day":55501676,"open":22.96,"high":24.26,"low":22.39,"close":22.9,"volume":2762161,"count":38950,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"trade":{"ms_of_day":55501676,"sequence":41916592,"size":13,"condition":115,"price":22.9064,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZGN"},"quote":{"ms_of_day":55501669,"bid_size":786,"bid_exchange":29,"bid":7.73,"bid_condition":0,"ask_size":3854,"ask_exchange":29,"ask":7.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZGN"},"ohlc":{"ms_of_day":55501681,"open":7.25,"high":8.1,"low":7.06,"close":7.73,"volume":1104421,"count":10230,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZGN"},"trade":{"ms_of_day":55501681,"sequence":41916598,"size":100,"condition":0,"price":7.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZGN"},"quote":{"ms_of_day":55501669,"bid_size":786,"bid_exchange":29,"bid":7.73,"bid_condition":0,"ask_size":3854,"ask_exchange":29,"ask":7.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZGN"},"ohlc":{"ms_of_day":55501683,"open":7.25,"high":8.1,"low":7.06,"close":7.73,"volume":1104521,"count":10231,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZGN"},"trade":{"ms_of_day":55501683,"sequence":41916602,"size":100,"condition":0,"price":7.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55500461,"bid_size":362,"bid_exchange":29,"bid":77.02,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":77.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55501684,"open":84.66,"high":95.17,"low":76.02,"close":77.03,"volume":12223122,"count":139034,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55501684,"sequence":41916603,"size":6,"condition":115,"price":77.0396,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"quote":{"ms_of_day":55500888,"bid_size":100,"bid_exchange":29,"bid":110.11,"bid_condition":0,"ask_size":407,"ask_exchange":29,"ask":110.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"ohlc":{"ms_of_day":55501682,"open":98.04,"high":112.0,"low":96.0,"close":110.08,"volume":16538460,"count":169145,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"trade":{"ms_of_day":55501682,"sequence":41916601,"size":70,"condition":96,"price":110.087,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55501200,"bid_size":67,"bid_exchange":29,"bid":58.45,"bid_condition":0,"ask_size":341,"ask_exchange":29,"ask":58.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55501685,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32344052,"count":229698,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55501685,"sequence":41916606,"size":5,"condition":115,"price":58.4545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55501035,"bid_size":132,"bid_exchange":29,"bid":98.99,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55501684,"open":105.8,"high":115.09,"low":92.25,"close":98.95,"volume":70817039,"count":629301,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55501684,"sequence":41916604,"size":9,"condition":115,"price":98.9581,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"quote":{"ms_of_day":55497470,"bid_size":2439,"bid_exchange":29,"bid":24.44,"bid_condition":0,"ask_size":3636,"ask_exchange":29,"ask":24.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"ohlc":{"ms_of_day":55501688,"open":24.74,"high":24.74,"low":24.13,"close":24.44,"volume":3025680,"count":21176,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"trade":{"ms_of_day":55501688,"sequence":41916609,"size":100,"condition":4,"price":24.4453,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55501625,"bid_size":205,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55501684,"open":23.4,"high":23.4,"low":20.58,"close":21.93,"volume":6248880,"count":66234,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55501684,"sequence":41916605,"size":10,"condition":115,"price":21.935,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"quote":{"ms_of_day":55468842,"bid_size":62,"bid_exchange":29,"bid":22.88,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":22.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"ohlc":{"ms_of_day":55501687,"open":22.96,"high":24.26,"low":22.39,"close":22.9,"volume":2762176,"count":38951,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"trade":{"ms_of_day":55501687,"sequence":41916608,"size":15,"condition":115,"price":22.9073,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXT"},"quote":{"ms_of_day":55468583,"bid_size":105,"bid_exchange":29,"bid":52.81,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXT"},"ohlc":{"ms_of_day":55501689,"open":54.96,"high":55.52,"low":51.05,"close":52.85,"volume":1909628,"count":44092,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXT"},"trade":{"ms_of_day":55501689,"sequence":41916610,"size":1,"condition":115,"price":52.8521,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55501495,"bid_size":1349,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2541,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55501681,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22626228,"count":120483,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55501681,"sequence":41916596,"size":1,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"quote":{"ms_of_day":55501338,"bid_size":111,"bid_exchange":29,"bid":175.16,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":175.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"ohlc":{"ms_of_day":55501690,"open":197.51,"high":199.98,"low":165.22,"close":175.41,"volume":5289670,"count":77485,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"trade":{"ms_of_day":55501690,"sequence":41916612,"size":2,"condition":115,"price":175.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"quote":{"ms_of_day":55498065,"bid_size":110,"bid_exchange":29,"bid":54.82,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":54.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"ohlc":{"ms_of_day":55501693,"open":74.68,"high":74.68,"low":53.43,"close":54.87,"volume":1625738,"count":31119,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"trade":{"ms_of_day":55501693,"sequence":41916616,"size":15,"condition":115,"price":54.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAB"},"quote":{"ms_of_day":55498135,"bid_size":1,"bid_exchange":29,"bid":188.1,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":188.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAB"},"ohlc":{"ms_of_day":55501681,"open":189.0,"high":189.0,"low":182.0,"close":188.13,"volume":217326,"count":9031,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAB"},"trade":{"ms_of_day":55501681,"sequence":41916597,"size":11,"condition":115,"price":188.1337,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIXJ"},"quote":{"ms_of_day":55372012,"bid_size":200,"bid_exchange":29,"bid":30.19,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":30.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIXJ"},"ohlc":{"ms_of_day":55501681,"open":30.855,"high":30.89,"low":29.65,"close":30.272,"volume":780934,"count":175,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIXJ"},"trade":{"ms_of_day":55501681,"sequence":41916599,"size":5,"condition":115,"price":30.272,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTC"},"quote":{"ms_of_day":55500347,"bid_size":37,"bid_exchange":29,"bid":95.75,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":95.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTC"},"ohlc":{"ms_of_day":55501682,"open":105.51,"high":110.0,"low":94.0,"close":95.74,"volume":2862942,"count":63666,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTC"},"trade":{"ms_of_day":55501682,"sequence":41916600,"size":2,"condition":115,"price":95.7493,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEDP"},"quote":{"ms_of_day":55442668,"bid_size":108,"bid_exchange":29,"bid":318.43,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":318.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEDP"},"ohlc":{"ms_of_day":55501687,"open":329.85,"high":334.9,"low":308.75,"close":318.6,"volume":1269453,"count":38383,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEDP"},"trade":{"ms_of_day":55501687,"sequence":41916607,"size":3,"condition":115,"price":318.6068,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NHC"},"quote":{"ms_of_day":55478256,"bid_size":108,"bid_exchange":29,"bid":92.59,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":93.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NHC"},"ohlc":{"ms_of_day":55501689,"open":93.96,"high":96.03,"low":90.18,"close":93.01,"volume":148645,"count":9479,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NHC"},"trade":{"ms_of_day":55501689,"sequence":41916611,"size":1,"condition":115,"price":93.0114,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55501023,"bid_size":2612,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1236,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55501691,"open":12.29,"high":13.02,"low":11.02,"close":12.03,"volume":21853765,"count":162999,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55501691,"sequence":41916613,"size":70,"condition":96,"price":12.0342,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55501501,"bid_size":1210,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55501692,"open":237.22,"high":250.54,"low":208.35,"close":224.92,"volume":120308061,"count":1209726,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55501692,"sequence":41916614,"size":200,"condition":4,"price":224.9209,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55501685,"bid_size":569,"bid_exchange":29,"bid":23.64,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":23.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55501697,"open":24.97,"high":26.65,"low":22.93,"close":23.66,"volume":9123475,"count":67527,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55501697,"sequence":41916627,"size":200,"condition":0,"price":23.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55500461,"bid_size":362,"bid_exchange":29,"bid":77.02,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":77.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55501696,"open":84.66,"high":95.17,"low":76.02,"close":77.02,"volume":12223123,"count":139035,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55501696,"sequence":41916624,"size":1,"condition":115,"price":77.0201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"quote":{"ms_of_day":55498065,"bid_size":110,"bid_exchange":29,"bid":54.82,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":54.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"ohlc":{"ms_of_day":55501694,"open":74.68,"high":74.68,"low":53.43,"close":54.87,"volume":1625809,"count":31120,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"trade":{"ms_of_day":55501694,"sequence":41916617,"size":71,"condition":115,"price":54.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501682,"bid_size":103,"bid_exchange":29,"bid":279.02,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501698,"open":275.25,"high":391.03,"low":168.5,"close":279.09,"volume":581421272,"count":6833964,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501698,"sequence":41916630,"size":10,"condition":115,"price":279.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55486383,"bid_size":294,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":1169,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55501693,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2489461,"count":24832,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55501693,"sequence":41916615,"size":54,"condition":115,"price":17.7548,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"quote":{"ms_of_day":55500630,"bid_size":151,"bid_exchange":29,"bid":87.59,"bid_condition":0,"ask_size":407,"ask_exchange":29,"ask":87.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"ohlc":{"ms_of_day":55501694,"open":74.18,"high":87.68,"low":70.65,"close":87.62,"volume":16764595,"count":263485,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"trade":{"ms_of_day":55501694,"sequence":41916618,"size":26,"condition":115,"price":87.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOLS"},"quote":{"ms_of_day":55492338,"bid_size":300,"bid_exchange":29,"bid":11.97,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":11.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOLS"},"ohlc":{"ms_of_day":55501694,"open":14.69,"high":14.93,"low":11.88,"close":11.99,"volume":3372871,"count":35678,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOLS"},"trade":{"ms_of_day":55501694,"sequence":41916619,"size":7,"condition":96,"price":11.9911,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"quote":{"ms_of_day":55468842,"bid_size":62,"bid_exchange":29,"bid":22.88,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":22.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"ohlc":{"ms_of_day":55501694,"open":22.96,"high":24.26,"low":22.39,"close":22.9,"volume":2762178,"count":38952,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"trade":{"ms_of_day":55501694,"sequence":41916620,"size":2,"condition":115,"price":22.906,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"quote":{"ms_of_day":55501308,"bid_size":110,"bid_exchange":29,"bid":464.77,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":464.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"ohlc":{"ms_of_day":55501696,"open":465.54,"high":470.32,"low":425.77,"close":464.89,"volume":16234492,"count":151504,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"trade":{"ms_of_day":55501696,"sequence":41916622,"size":4,"condition":115,"price":464.8941,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55501182,"bid_size":36,"bid_exchange":29,"bid":155.0,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":155.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55501695,"open":150.67,"high":157.0,"low":130.32,"close":154.99,"volume":8767338,"count":111073,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55501695,"sequence":41916621,"size":1,"condition":115,"price":154.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"quote":{"ms_of_day":55468842,"bid_size":62,"bid_exchange":29,"bid":22.88,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":22.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"ohlc":{"ms_of_day":55501696,"open":22.96,"high":24.26,"low":22.39,"close":22.89,"volume":2762182,"count":38953,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"trade":{"ms_of_day":55501696,"sequence":41916623,"size":4,"condition":115,"price":22.8947,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"quote":{"ms_of_day":55498065,"bid_size":110,"bid_exchange":29,"bid":54.82,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":54.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"ohlc":{"ms_of_day":55501697,"open":74.68,"high":74.68,"low":53.43,"close":54.87,"volume":1625838,"count":31121,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"trade":{"ms_of_day":55501697,"sequence":41916625,"size":29,"condition":115,"price":54.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"quote":{"ms_of_day":55498065,"bid_size":110,"bid_exchange":29,"bid":54.82,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":54.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"ohlc":{"ms_of_day":55501697,"open":74.68,"high":74.68,"low":53.43,"close":54.87,"volume":1625909,"count":31122,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"trade":{"ms_of_day":55501697,"sequence":41916626,"size":71,"condition":115,"price":54.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55501685,"bid_size":569,"bid_exchange":29,"bid":23.64,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":23.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55501697,"open":24.97,"high":26.65,"low":22.93,"close":23.66,"volume":9123675,"count":67528,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55501697,"sequence":41916628,"size":200,"condition":0,"price":23.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"quote":{"ms_of_day":55501447,"bid_size":413,"bid_exchange":29,"bid":32.9,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"ohlc":{"ms_of_day":55501697,"open":32.41,"high":34.82,"low":31.41,"close":32.823,"volume":8724843,"count":96380,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"trade":{"ms_of_day":55501697,"sequence":41916629,"size":100,"condition":4,"price":32.823,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIO"},"quote":{"ms_of_day":55501701,"bid_size":1200,"bid_exchange":29,"bid":4.0,"bid_condition":0,"ask_size":625,"ask_exchange":29,"ask":4.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIO"},"ohlc":{"ms_of_day":55501701,"open":4.0999,"high":4.15,"low":4.01,"close":4.01,"volume":1702329,"count":4188,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIO"},"trade":{"ms_of_day":55501701,"sequence":41916644,"size":100,"condition":0,"price":4.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"quote":{"ms_of_day":55500118,"bid_size":890,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":1214,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"ohlc":{"ms_of_day":55501710,"open":14.29,"high":14.39,"low":6.48,"close":8.41,"volume":109372148,"count":472212,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"trade":{"ms_of_day":55501710,"sequence":41916669,"size":100,"condition":0,"price":8.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"quote":{"ms_of_day":55501699,"bid_size":7,"bid_exchange":29,"bid":41.1,"bid_condition":0,"ask_size":138,"ask_exchange":29,"ask":41.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"ohlc":{"ms_of_day":55501699,"open":44.01,"high":47.0,"low":40.45,"close":41.13,"volume":8362803,"count":83875,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"trade":{"ms_of_day":55501699,"sequence":41916636,"size":20,"condition":115,"price":41.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"quote":{"ms_of_day":55501699,"bid_size":7,"bid_exchange":29,"bid":41.1,"bid_condition":0,"ask_size":138,"ask_exchange":29,"ask":41.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"ohlc":{"ms_of_day":55501699,"open":44.01,"high":47.0,"low":40.45,"close":41.13,"volume":8362804,"count":83876,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"trade":{"ms_of_day":55501699,"sequence":41916637,"size":1,"condition":115,"price":41.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55500710,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55501709,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217064,"count":249075,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55501709,"sequence":41916654,"size":25,"condition":115,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"quote":{"ms_of_day":55501698,"bid_size":10,"bid_exchange":29,"bid":24.92,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":24.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"ohlc":{"ms_of_day":55501698,"open":25.44,"high":27.9,"low":23.4,"close":24.94,"volume":2385195,"count":46821,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"trade":{"ms_of_day":55501698,"sequence":41916631,"size":2,"condition":115,"price":24.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"quote":{"ms_of_day":55501699,"bid_size":1,"bid_exchange":29,"bid":41.1,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":41.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"ohlc":{"ms_of_day":55501699,"open":44.01,"high":47.0,"low":40.45,"close":41.14,"volume":8362813,"count":83877,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"trade":{"ms_of_day":55501699,"sequence":41916638,"size":9,"condition":115,"price":41.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55500710,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55501709,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217069,"count":249076,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55501709,"sequence":41916655,"size":5,"condition":115,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"quote":{"ms_of_day":55501699,"bid_size":1,"bid_exchange":29,"bid":41.1,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":41.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"ohlc":{"ms_of_day":55501699,"open":44.01,"high":47.0,"low":40.45,"close":41.14,"volume":8362842,"count":83878,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"trade":{"ms_of_day":55501699,"sequence":41916639,"size":29,"condition":115,"price":41.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55500710,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55501709,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217119,"count":249077,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55501709,"sequence":41916656,"size":50,"condition":115,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"quote":{"ms_of_day":55501698,"bid_size":10,"bid_exchange":29,"bid":24.92,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":24.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"ohlc":{"ms_of_day":55501698,"open":25.44,"high":27.9,"low":23.4,"close":24.94,"volume":2385207,"count":46822,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"trade":{"ms_of_day":55501698,"sequence":41916632,"size":12,"condition":115,"price":24.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"quote":{"ms_of_day":55501699,"bid_size":1,"bid_exchange":29,"bid":41.1,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":41.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"ohlc":{"ms_of_day":55501699,"open":44.01,"high":47.0,"low":40.45,"close":41.14,"volume":8362848,"count":83879,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"trade":{"ms_of_day":55501699,"sequence":41916640,"size":6,"condition":115,"price":41.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55500710,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55501709,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217129,"count":249078,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55501709,"sequence":41916657,"size":10,"condition":115,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"quote":{"ms_of_day":55501698,"bid_size":10,"bid_exchange":29,"bid":24.92,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":24.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"ohlc":{"ms_of_day":55501698,"open":25.44,"high":27.9,"low":23.4,"close":24.94,"volume":2385209,"count":46823,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"trade":{"ms_of_day":55501698,"sequence":41916633,"size":2,"condition":115,"price":24.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55500710,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55501709,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217139,"count":249079,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55501709,"sequence":41916658,"size":10,"condition":115,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"quote":{"ms_of_day":55501699,"bid_size":1,"bid_exchange":29,"bid":41.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"ohlc":{"ms_of_day":55501699,"open":44.01,"high":47.0,"low":40.45,"close":41.13,"volume":8362948,"count":83880,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"trade":{"ms_of_day":55501699,"sequence":41916642,"size":100,"condition":0,"price":41.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55500710,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55501709,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217149,"count":249080,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55501709,"sequence":41916659,"size":10,"condition":115,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"quote":{"ms_of_day":55501698,"bid_size":23,"bid_exchange":29,"bid":24.93,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":24.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"ohlc":{"ms_of_day":55501698,"open":25.44,"high":27.9,"low":23.4,"close":24.95,"volume":2385215,"count":46824,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"trade":{"ms_of_day":55501698,"sequence":41916634,"size":6,"condition":115,"price":24.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"quote":{"ms_of_day":55501699,"bid_size":1,"bid_exchange":29,"bid":41.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"ohlc":{"ms_of_day":55501699,"open":44.01,"high":47.0,"low":40.45,"close":41.13,"volume":8363048,"count":83881,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"trade":{"ms_of_day":55501699,"sequence":41916643,"size":100,"condition":0,"price":41.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55500710,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55501709,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217199,"count":249081,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55501709,"sequence":41916660,"size":50,"condition":115,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"quote":{"ms_of_day":55501698,"bid_size":23,"bid_exchange":29,"bid":24.93,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":24.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"ohlc":{"ms_of_day":55501699,"open":25.44,"high":27.9,"low":23.4,"close":24.94,"volume":2385255,"count":46825,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"trade":{"ms_of_day":55501699,"sequence":41916635,"size":40,"condition":115,"price":24.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"quote":{"ms_of_day":55501699,"bid_size":1,"bid_exchange":29,"bid":41.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"ohlc":{"ms_of_day":55501701,"open":44.01,"high":47.0,"low":40.45,"close":41.13,"volume":8363073,"count":83882,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"trade":{"ms_of_day":55501701,"sequence":41916645,"size":25,"condition":115,"price":41.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55500710,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55501709,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217249,"count":249082,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55501709,"sequence":41916661,"size":50,"condition":115,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"quote":{"ms_of_day":55501698,"bid_size":23,"bid_exchange":29,"bid":24.93,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":24.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"ohlc":{"ms_of_day":55501699,"open":25.44,"high":27.9,"low":23.4,"close":24.94,"volume":2385305,"count":46826,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"trade":{"ms_of_day":55501699,"sequence":41916641,"size":50,"condition":115,"price":24.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55500710,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55501709,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217279,"count":249083,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55501709,"sequence":41916662,"size":30,"condition":115,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"quote":{"ms_of_day":55501699,"bid_size":1,"bid_exchange":29,"bid":41.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"ohlc":{"ms_of_day":55501701,"open":44.01,"high":47.0,"low":40.45,"close":41.13,"volume":8363148,"count":83883,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"trade":{"ms_of_day":55501701,"sequence":41916646,"size":75,"condition":115,"price":41.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"quote":{"ms_of_day":55501699,"bid_size":1,"bid_exchange":29,"bid":41.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"ohlc":{"ms_of_day":55501701,"open":44.01,"high":47.0,"low":40.45,"close":41.13,"volume":8363157,"count":83884,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"trade":{"ms_of_day":55501701,"sequence":41916647,"size":9,"condition":115,"price":41.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"quote":{"ms_of_day":55501699,"bid_size":1,"bid_exchange":29,"bid":41.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"ohlc":{"ms_of_day":55501701,"open":44.01,"high":47.0,"low":40.45,"close":41.13,"volume":8363170,"count":83885,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"trade":{"ms_of_day":55501701,"sequence":41916648,"size":13,"condition":115,"price":41.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55501710,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":442.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55501710,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217339,"count":249084,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55501710,"sequence":41916663,"size":60,"condition":115,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"quote":{"ms_of_day":55501699,"bid_size":1,"bid_exchange":29,"bid":41.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"ohlc":{"ms_of_day":55501702,"open":44.01,"high":47.0,"low":40.45,"close":41.13,"volume":8363224,"count":83886,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"trade":{"ms_of_day":55501702,"sequence":41916649,"size":54,"condition":115,"price":41.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55501710,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":442.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55501710,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217439,"count":249085,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55501710,"sequence":41916664,"size":100,"condition":0,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55501569,"bid_size":735,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55501708,"open":124.56,"high":149.019,"low":87.514,"close":112.768,"volume":1947826838,"count":10742010,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55501708,"sequence":41916652,"size":1,"condition":115,"price":112.7688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501682,"bid_size":103,"bid_exchange":29,"bid":279.02,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501703,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581421372,"count":6833965,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501703,"sequence":41916665,"size":100,"condition":0,"price":279.04,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LII"},"quote":{"ms_of_day":55488489,"bid_size":4,"bid_exchange":29,"bid":578.31,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":578.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LII"},"ohlc":{"ms_of_day":55501704,"open":607.21,"high":624.99,"low":549.05,"close":578.625,"volume":1413477,"count":64511,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LII"},"trade":{"ms_of_day":55501704,"sequence":41916650,"size":1,"condition":115,"price":578.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55501673,"bid_size":425,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":351,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55501709,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304620345,"count":2742074,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55501709,"sequence":41916653,"size":2,"condition":115,"price":163.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55501650,"bid_size":23800,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":6861,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55501705,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171897595,"count":486936,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55501705,"sequence":41916651,"size":10000,"condition":0,"price":18.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55501710,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":442.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55501710,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217539,"count":249086,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55501710,"sequence":41916666,"size":100,"condition":0,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55501710,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":442.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55501712,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217540,"count":249087,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55501712,"sequence":41916681,"size":1,"condition":115,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55501710,"bid_size":238,"bid_exchange":29,"bid":40.16,"bid_condition":0,"ask_size":818,"ask_exchange":29,"ask":40.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55501710,"open":41.6,"high":44.39,"low":38.8,"close":40.16,"volume":17754556,"count":165855,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55501710,"sequence":41916667,"size":49,"condition":115,"price":40.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55501710,"bid_size":238,"bid_exchange":29,"bid":40.16,"bid_condition":0,"ask_size":818,"ask_exchange":29,"ask":40.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55501710,"open":41.6,"high":44.39,"low":38.8,"close":40.16,"volume":17754602,"count":165856,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55501710,"sequence":41916668,"size":46,"condition":115,"price":40.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55501710,"bid_size":230,"bid_exchange":29,"bid":40.16,"bid_condition":0,"ask_size":918,"ask_exchange":29,"ask":40.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55501710,"open":41.6,"high":44.39,"low":38.8,"close":40.16,"volume":17754610,"count":165857,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55501710,"sequence":41916670,"size":8,"condition":115,"price":40.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFA"},"quote":{"ms_of_day":55467229,"bid_size":278,"bid_exchange":29,"bid":18.66,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":18.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFA"},"ohlc":{"ms_of_day":55501712,"open":18.6,"high":19.17,"low":17.83,"close":18.66,"volume":3665621,"count":56659,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFA"},"trade":{"ms_of_day":55501712,"sequence":41916680,"size":1,"condition":115,"price":18.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55501384,"bid_size":336,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1044,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55501718,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49385149,"count":450601,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55501718,"sequence":41916686,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"quote":{"ms_of_day":55501600,"bid_size":350,"bid_exchange":29,"bid":93.26,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":93.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"ohlc":{"ms_of_day":55501718,"open":93.47,"high":100.0,"low":87.01,"close":93.27,"volume":23590087,"count":166609,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"trade":{"ms_of_day":55501718,"sequence":41916687,"size":2,"condition":115,"price":93.2701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55501384,"bid_size":336,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1044,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55501719,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49385307,"count":450602,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55501719,"sequence":41916688,"size":158,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501710,"bid_size":117,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3893,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501710,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42986906,"count":278825,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501710,"sequence":41916671,"size":500,"condition":0,"price":21.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"quote":{"ms_of_day":55501600,"bid_size":350,"bid_exchange":29,"bid":93.26,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":93.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"ohlc":{"ms_of_day":55501721,"open":93.47,"high":100.0,"low":87.01,"close":93.27,"volume":23590088,"count":166610,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"trade":{"ms_of_day":55501721,"sequence":41916695,"size":1,"condition":115,"price":93.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501711,"bid_size":117,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3657,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501711,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42987006,"count":278826,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501711,"sequence":41916678,"size":100,"condition":0,"price":21.125,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"quote":{"ms_of_day":55500396,"bid_size":602,"bid_exchange":29,"bid":16.83,"bid_condition":0,"ask_size":381,"ask_exchange":29,"ask":16.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"ohlc":{"ms_of_day":55501721,"open":17.65,"high":17.65,"low":15.31,"close":16.83,"volume":15229462,"count":68454,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"trade":{"ms_of_day":55501721,"sequence":41916696,"size":6,"condition":115,"price":16.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZFD"},"quote":{"ms_of_day":55479564,"bid_size":400,"bid_exchange":29,"bid":2.38,"bid_condition":0,"ask_size":834,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZFD"},"ohlc":{"ms_of_day":55501711,"open":2.0,"high":2.47,"low":1.89,"close":2.4,"volume":2407364,"count":11371,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZFD"},"trade":{"ms_of_day":55501711,"sequence":41916679,"size":100,"condition":0,"price":2.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55501723,"bid_size":336,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1044,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55501723,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49385343,"count":450603,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55501723,"sequence":41916699,"size":36,"condition":115,"price":42.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBDC"},"quote":{"ms_of_day":55493050,"bid_size":2245,"bid_exchange":29,"bid":15.38,"bid_condition":0,"ask_size":2097,"ask_exchange":29,"ask":15.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBDC"},"ohlc":{"ms_of_day":55501713,"open":15.05,"high":15.46,"low":14.42,"close":15.39,"volume":6568597,"count":33841,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBDC"},"trade":{"ms_of_day":55501713,"sequence":41916682,"size":100,"condition":0,"price":15.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATR"},"quote":{"ms_of_day":55500881,"bid_size":101,"bid_exchange":29,"bid":148.98,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":149.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATR"},"ohlc":{"ms_of_day":55501724,"open":146.0,"high":149.99,"low":142.4,"close":149.04,"volume":625002,"count":21538,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATR"},"trade":{"ms_of_day":55501724,"sequence":41916702,"size":2,"condition":115,"price":149.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DH"},"quote":{"ms_of_day":55499869,"bid_size":578,"bid_exchange":29,"bid":2.98,"bid_condition":0,"ask_size":2885,"ask_exchange":29,"ask":2.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DH"},"ohlc":{"ms_of_day":55501713,"open":2.88,"high":3.13,"low":2.65,"close":2.98,"volume":7340337,"count":31837,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DH"},"trade":{"ms_of_day":55501713,"sequence":41916683,"size":32,"condition":115,"price":2.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55501710,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":442.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55501715,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217553,"count":249088,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55501715,"sequence":41916685,"size":13,"condition":115,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55501711,"bid_size":565,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":603,"ask_exchange":29,"ask":40.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55501711,"open":41.6,"high":44.39,"low":38.8,"close":40.16,"volume":17754727,"count":165858,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55501711,"sequence":41916672,"size":117,"condition":0,"price":40.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDRY"},"quote":{"ms_of_day":52805042,"bid_size":1500,"bid_exchange":29,"bid":6.29,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":6.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDRY"},"ohlc":{"ms_of_day":55501720,"open":6.98,"high":6.99,"low":6.34,"close":6.35,"volume":525074,"count":1276,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDRY"},"trade":{"ms_of_day":55501720,"sequence":41916690,"size":280,"condition":0,"price":6.3588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55501711,"bid_size":565,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":603,"ask_exchange":29,"ask":40.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55501711,"open":41.6,"high":44.39,"low":38.8,"close":40.16,"volume":17754827,"count":165859,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55501711,"sequence":41916673,"size":100,"condition":0,"price":40.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55501711,"bid_size":565,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":603,"ask_exchange":29,"ask":40.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55501711,"open":41.6,"high":44.39,"low":38.8,"close":40.16,"volume":17754829,"count":165860,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55501711,"sequence":41916674,"size":2,"condition":115,"price":40.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55501711,"bid_size":565,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":603,"ask_exchange":29,"ask":40.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55501711,"open":41.6,"high":44.39,"low":38.8,"close":40.16,"volume":17754840,"count":165861,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55501711,"sequence":41916675,"size":11,"condition":115,"price":40.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55501710,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":442.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55501723,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217753,"count":249089,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55501723,"sequence":41916700,"size":200,"condition":0,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55501711,"bid_size":565,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":603,"ask_exchange":29,"ask":40.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55501711,"open":41.6,"high":44.39,"low":38.8,"close":40.16,"volume":17754845,"count":165862,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55501711,"sequence":41916676,"size":5,"condition":115,"price":40.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55501711,"bid_size":565,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":603,"ask_exchange":29,"ask":40.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55501711,"open":41.6,"high":44.39,"low":38.8,"close":40.16,"volume":17754848,"count":165863,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55501711,"sequence":41916677,"size":3,"condition":115,"price":40.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55501673,"bid_size":425,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":351,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55501715,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304620351,"count":2742075,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55501715,"sequence":41916684,"size":6,"condition":115,"price":163.024,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55501713,"bid_size":615,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":361,"ask_exchange":29,"ask":40.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55501719,"open":41.6,"high":44.39,"low":38.8,"close":40.16,"volume":17754948,"count":165864,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55501719,"sequence":41916689,"size":100,"condition":0,"price":40.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"quote":{"ms_of_day":55501460,"bid_size":357,"bid_exchange":29,"bid":50.88,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":50.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"ohlc":{"ms_of_day":55501720,"open":64.0,"high":64.46,"low":49.58,"close":50.89,"volume":8613739,"count":92483,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"trade":{"ms_of_day":55501720,"sequence":41916691,"size":25,"condition":115,"price":50.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"quote":{"ms_of_day":55501460,"bid_size":357,"bid_exchange":29,"bid":50.88,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":50.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"ohlc":{"ms_of_day":55501721,"open":64.0,"high":64.46,"low":49.58,"close":50.89,"volume":8613764,"count":92484,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"trade":{"ms_of_day":55501721,"sequence":41916692,"size":25,"condition":115,"price":50.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDGT"},"quote":{"ms_of_day":55324630,"bid_size":585,"bid_exchange":29,"bid":1.2,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":1.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDGT"},"ohlc":{"ms_of_day":55501721,"open":1.6,"high":5.47,"low":0.7,"close":1.2,"volume":15036406,"count":86383,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDGT"},"trade":{"ms_of_day":55501721,"sequence":41916693,"size":2,"condition":115,"price":1.2099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"quote":{"ms_of_day":55501460,"bid_size":357,"bid_exchange":29,"bid":50.88,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":50.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"ohlc":{"ms_of_day":55501721,"open":64.0,"high":64.46,"low":49.58,"close":50.89,"volume":8613789,"count":92485,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"trade":{"ms_of_day":55501721,"sequence":41916694,"size":25,"condition":115,"price":50.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"quote":{"ms_of_day":55501460,"bid_size":357,"bid_exchange":29,"bid":50.88,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":50.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"ohlc":{"ms_of_day":55501721,"open":64.0,"high":64.46,"low":49.58,"close":50.89,"volume":8613814,"count":92486,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"trade":{"ms_of_day":55501721,"sequence":41916697,"size":25,"condition":115,"price":50.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55501673,"bid_size":425,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":351,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55501722,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304620352,"count":2742076,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55501722,"sequence":41916698,"size":1,"condition":115,"price":163.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"quote":{"ms_of_day":55501460,"bid_size":357,"bid_exchange":29,"bid":50.88,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":50.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"ohlc":{"ms_of_day":55501725,"open":64.0,"high":64.46,"low":49.58,"close":50.89,"volume":8613839,"count":92487,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"trade":{"ms_of_day":55501725,"sequence":41916705,"size":25,"condition":115,"price":50.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXW"},"quote":{"ms_of_day":55501724,"bid_size":264,"bid_exchange":29,"bid":20.64,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":20.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXW"},"ohlc":{"ms_of_day":55501724,"open":18.73,"high":21.02,"low":18.73,"close":20.64,"volume":2476376,"count":40923,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXW"},"trade":{"ms_of_day":55501724,"sequence":41916701,"size":36,"condition":115,"price":20.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55501673,"bid_size":425,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":351,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55501727,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304620353,"count":2742077,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55501727,"sequence":41916707,"size":1,"condition":115,"price":163.0268,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55501534,"bid_size":1000,"bid_exchange":29,"bid":484.54,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":484.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55501725,"open":474.23,"high":526.08,"low":451.49,"close":484.54,"volume":155954322,"count":1529464,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55501725,"sequence":41916703,"size":800,"condition":0,"price":484.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"quote":{"ms_of_day":55501393,"bid_size":1543,"bid_exchange":29,"bid":13.19,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"ohlc":{"ms_of_day":55501728,"open":13.87,"high":14.07,"low":13.0,"close":13.19,"volume":13985313,"count":98310,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"trade":{"ms_of_day":55501728,"sequence":41916709,"size":1,"condition":115,"price":13.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"quote":{"ms_of_day":55501393,"bid_size":1543,"bid_exchange":29,"bid":13.19,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"ohlc":{"ms_of_day":55501728,"open":13.87,"high":14.07,"low":13.0,"close":13.19,"volume":13985314,"count":98311,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"trade":{"ms_of_day":55501728,"sequence":41916710,"size":1,"condition":115,"price":13.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"quote":{"ms_of_day":55499483,"bid_size":201,"bid_exchange":29,"bid":32.01,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":32.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"ohlc":{"ms_of_day":55501728,"open":34.12,"high":39.36,"low":29.66,"close":32.04,"volume":4766259,"count":63986,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"trade":{"ms_of_day":55501728,"sequence":41916708,"size":3,"condition":115,"price":32.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"quote":{"ms_of_day":55501393,"bid_size":1543,"bid_exchange":29,"bid":13.19,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"ohlc":{"ms_of_day":55501728,"open":13.87,"high":14.07,"low":13.0,"close":13.19,"volume":13985315,"count":98312,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"trade":{"ms_of_day":55501728,"sequence":41916712,"size":1,"condition":115,"price":13.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"quote":{"ms_of_day":55501393,"bid_size":1543,"bid_exchange":29,"bid":13.19,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"ohlc":{"ms_of_day":55501728,"open":13.87,"high":14.07,"low":13.0,"close":13.19,"volume":13985316,"count":98313,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"trade":{"ms_of_day":55501728,"sequence":41916713,"size":1,"condition":115,"price":13.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"quote":{"ms_of_day":55501338,"bid_size":111,"bid_exchange":29,"bid":175.16,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":175.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"ohlc":{"ms_of_day":55501721,"open":197.51,"high":199.98,"low":165.22,"close":175.39,"volume":5289702,"count":77486,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"trade":{"ms_of_day":55501721,"sequence":41916711,"size":32,"condition":115,"price":175.39,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"quote":{"ms_of_day":55501393,"bid_size":1543,"bid_exchange":29,"bid":13.19,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"ohlc":{"ms_of_day":55501729,"open":13.87,"high":14.07,"low":13.0,"close":13.19,"volume":13985317,"count":98314,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"trade":{"ms_of_day":55501729,"sequence":41916715,"size":1,"condition":115,"price":13.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGX"},"quote":{"ms_of_day":55462430,"bid_size":5,"bid_exchange":29,"bid":166.14,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":166.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGX"},"ohlc":{"ms_of_day":55501729,"open":170.67,"high":176.11,"low":160.01,"close":166.23,"volume":1120394,"count":33889,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGX"},"trade":{"ms_of_day":55501729,"sequence":41916716,"size":7,"condition":115,"price":166.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55501725,"bid_size":1000,"bid_exchange":29,"bid":484.54,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":484.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55501726,"open":474.23,"high":526.08,"low":451.49,"close":484.54,"volume":155954334,"count":1529465,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55501726,"sequence":41916706,"size":12,"condition":115,"price":484.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"quote":{"ms_of_day":55500488,"bid_size":52,"bid_exchange":29,"bid":431.8,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":432.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"ohlc":{"ms_of_day":55501732,"open":398.2,"high":437.0,"low":392.58,"close":431.96,"volume":3224249,"count":88172,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"trade":{"ms_of_day":55501732,"sequence":41916720,"size":22,"condition":115,"price":431.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDGT"},"quote":{"ms_of_day":55324630,"bid_size":585,"bid_exchange":29,"bid":1.2,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":1.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDGT"},"ohlc":{"ms_of_day":55501729,"open":1.6,"high":5.47,"low":0.7,"close":1.2,"volume":15036407,"count":86384,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDGT"},"trade":{"ms_of_day":55501729,"sequence":41916717,"size":1,"condition":115,"price":1.2084,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55501673,"bid_size":425,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":351,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55501730,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304620354,"count":2742078,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55501730,"sequence":41916718,"size":1,"condition":115,"price":163.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"quote":{"ms_of_day":55499483,"bid_size":201,"bid_exchange":29,"bid":32.01,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":32.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"ohlc":{"ms_of_day":55501732,"open":34.12,"high":39.36,"low":29.66,"close":32.04,"volume":4766288,"count":63987,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"trade":{"ms_of_day":55501732,"sequence":41916721,"size":29,"condition":115,"price":32.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"quote":{"ms_of_day":55466613,"bid_size":1,"bid_exchange":29,"bid":161.57,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":161.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"ohlc":{"ms_of_day":55501735,"open":146.23,"high":163.97,"low":146.23,"close":161.62,"volume":2380245,"count":57297,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"trade":{"ms_of_day":55501735,"sequence":41916731,"size":9,"condition":115,"price":161.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55501390,"bid_size":2001,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55501732,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203314674,"count":1038926,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55501732,"sequence":41916722,"size":366,"condition":0,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55501174,"bid_size":490,"bid_exchange":29,"bid":146.2,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":146.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55501737,"open":137.84,"high":147.86,"low":133.83,"close":146.21,"volume":22228904,"count":160259,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55501737,"sequence":41916733,"size":10,"condition":96,"price":146.2118,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55501390,"bid_size":2001,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55501733,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203314824,"count":1038927,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55501733,"sequence":41916723,"size":150,"condition":0,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55501390,"bid_size":2001,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55501733,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203314874,"count":1038928,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55501733,"sequence":41916724,"size":50,"condition":115,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55501390,"bid_size":2001,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55501734,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203315024,"count":1038929,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55501734,"sequence":41916725,"size":150,"condition":0,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGX"},"quote":{"ms_of_day":55462430,"bid_size":5,"bid_exchange":29,"bid":166.14,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":166.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGX"},"ohlc":{"ms_of_day":55501734,"open":170.67,"high":176.11,"low":160.01,"close":166.23,"volume":1120403,"count":33890,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGX"},"trade":{"ms_of_day":55501734,"sequence":41916726,"size":9,"condition":115,"price":166.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"quote":{"ms_of_day":55501492,"bid_size":334,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"ohlc":{"ms_of_day":55501735,"open":53.9,"high":56.8,"low":51.04,"close":55.0,"volume":11569326,"count":122390,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"trade":{"ms_of_day":55501735,"sequence":41916728,"size":14,"condition":115,"price":55.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55501390,"bid_size":2001,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55501735,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203315074,"count":1038930,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55501735,"sequence":41916729,"size":50,"condition":115,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FR"},"quote":{"ms_of_day":55481391,"bid_size":107,"bid_exchange":29,"bid":54.53,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":54.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FR"},"ohlc":{"ms_of_day":55501735,"open":56.57,"high":58.64,"low":53.34,"close":54.56,"volume":6922595,"count":104000,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FR"},"trade":{"ms_of_day":55501735,"sequence":41916730,"size":2,"condition":115,"price":54.5657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55500435,"bid_size":279,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55501725,"open":133.48,"high":151.75,"low":126.75,"close":136.25,"volume":92580942,"count":980740,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55501725,"sequence":41916704,"size":100,"condition":0,"price":136.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"quote":{"ms_of_day":55500706,"bid_size":105,"bid_exchange":29,"bid":112.59,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":112.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"ohlc":{"ms_of_day":55501729,"open":115.69,"high":122.0,"low":107.71,"close":112.62,"volume":10734806,"count":211049,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"trade":{"ms_of_day":55501729,"sequence":41916714,"size":16,"condition":115,"price":112.6258,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"quote":{"ms_of_day":55498322,"bid_size":469,"bid_exchange":29,"bid":14.75,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":14.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"ohlc":{"ms_of_day":55501730,"open":14.79,"high":15.41,"low":13.35,"close":14.75,"volume":10629296,"count":103265,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"trade":{"ms_of_day":55501730,"sequence":41916719,"size":100,"condition":0,"price":14.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLMA"},"quote":{"ms_of_day":55493639,"bid_size":812,"bid_exchange":29,"bid":4.19,"bid_condition":0,"ask_size":615,"ask_exchange":29,"ask":4.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLMA"},"ohlc":{"ms_of_day":55501734,"open":5.6,"high":5.6,"low":4.02,"close":4.19,"volume":6996534,"count":32650,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLMA"},"trade":{"ms_of_day":55501734,"sequence":41916727,"size":23,"condition":115,"price":4.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"quote":{"ms_of_day":55501157,"bid_size":216,"bid_exchange":29,"bid":81.1,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":81.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"ohlc":{"ms_of_day":55501742,"open":81.84,"high":83.99,"low":75.0,"close":81.12,"volume":10573518,"count":143090,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"trade":{"ms_of_day":55501742,"sequence":41916749,"size":5,"condition":115,"price":81.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"quote":{"ms_of_day":55500451,"bid_size":49,"bid_exchange":29,"bid":134.96,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":135.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"ohlc":{"ms_of_day":55501737,"open":145.3,"high":147.0,"low":120.49,"close":134.99,"volume":12939281,"count":155192,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"trade":{"ms_of_day":55501737,"sequence":41916734,"size":7,"condition":115,"price":134.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"quote":{"ms_of_day":55501314,"bid_size":56,"bid_exchange":29,"bid":32.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":33.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"ohlc":{"ms_of_day":55501750,"open":34.37,"high":34.95,"low":32.71,"close":33.0,"volume":955111,"count":16799,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"trade":{"ms_of_day":55501750,"sequence":41916774,"size":100,"condition":0,"price":33.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"quote":{"ms_of_day":55490556,"bid_size":8,"bid_exchange":29,"bid":238.09,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":238.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"ohlc":{"ms_of_day":55501737,"open":280.11,"high":295.58,"low":219.57,"close":238.24,"volume":9346855,"count":100294,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"trade":{"ms_of_day":55501737,"sequence":41916732,"size":24,"condition":96,"price":238.241,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"quote":{"ms_of_day":55501487,"bid_size":2351,"bid_exchange":29,"bid":16.32,"bid_condition":0,"ask_size":4135,"ask_exchange":29,"ask":16.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"ohlc":{"ms_of_day":55501737,"open":17.3801,"high":17.6096,"low":15.23,"close":16.325,"volume":43884493,"count":212970,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"trade":{"ms_of_day":55501737,"sequence":41916735,"size":100,"condition":0,"price":16.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"quote":{"ms_of_day":55501733,"bid_size":52,"bid_exchange":29,"bid":431.8,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":432.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"ohlc":{"ms_of_day":55501737,"open":398.2,"high":437.0,"low":392.58,"close":431.96,"volume":3224296,"count":88173,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"trade":{"ms_of_day":55501737,"sequence":41916736,"size":47,"condition":115,"price":431.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55501390,"bid_size":2001,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55501738,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203315096,"count":1038931,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55501738,"sequence":41916737,"size":22,"condition":115,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"quote":{"ms_of_day":55500155,"bid_size":25,"bid_exchange":29,"bid":370.38,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":370.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"ohlc":{"ms_of_day":55501739,"open":392.8,"high":404.7,"low":329.75,"close":370.55,"volume":13668098,"count":292783,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"trade":{"ms_of_day":55501739,"sequence":41916740,"size":11,"condition":115,"price":370.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"quote":{"ms_of_day":55501487,"bid_size":2351,"bid_exchange":29,"bid":16.32,"bid_condition":0,"ask_size":4135,"ask_exchange":29,"ask":16.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"ohlc":{"ms_of_day":55501738,"open":17.3801,"high":17.6096,"low":15.23,"close":16.3238,"volume":43884514,"count":212971,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"trade":{"ms_of_day":55501738,"sequence":41916738,"size":21,"condition":96,"price":16.3238,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"quote":{"ms_of_day":55500346,"bid_size":10,"bid_exchange":29,"bid":147.92,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":148.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"ohlc":{"ms_of_day":55501739,"open":136.8,"high":182.062,"low":133.0,"close":147.99,"volume":5462916,"count":117885,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"trade":{"ms_of_day":55501739,"sequence":41916739,"size":3,"condition":115,"price":147.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55501361,"bid_size":1240,"bid_exchange":29,"bid":23.59,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55501739,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17270168,"count":128064,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55501739,"sequence":41916741,"size":1,"condition":115,"price":23.5932,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLB"},"quote":{"ms_of_day":55501174,"bid_size":62,"bid_exchange":29,"bid":81.73,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":81.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLB"},"ohlc":{"ms_of_day":55501742,"open":82.79,"high":85.25,"low":78.21,"close":81.73,"volume":2477511,"count":63333,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLB"},"trade":{"ms_of_day":55501742,"sequence":41916744,"size":19,"condition":115,"price":81.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"quote":{"ms_of_day":55501733,"bid_size":52,"bid_exchange":29,"bid":431.8,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":432.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"ohlc":{"ms_of_day":55501741,"open":398.2,"high":437.0,"low":392.58,"close":431.96,"volume":3224304,"count":88174,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"trade":{"ms_of_day":55501741,"sequence":41916743,"size":8,"condition":115,"price":431.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWI"},"quote":{"ms_of_day":55487350,"bid_size":319,"bid_exchange":29,"bid":144.94,"bid_condition":0,"ask_size":173,"ask_exchange":29,"ask":145.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWI"},"ohlc":{"ms_of_day":55501742,"open":151.07,"high":153.4,"low":137.26,"close":145.02,"volume":983656,"count":35515,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWI"},"trade":{"ms_of_day":55501742,"sequence":41916747,"size":3,"condition":115,"price":145.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55501307,"bid_size":3201,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":5005,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55501742,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151243102,"count":281229,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55501742,"sequence":41916746,"size":63,"condition":115,"price":11.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"quote":{"ms_of_day":55500346,"bid_size":10,"bid_exchange":29,"bid":147.92,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":148.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"ohlc":{"ms_of_day":55501741,"open":136.8,"high":182.062,"low":133.0,"close":147.99,"volume":5462917,"count":117886,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"trade":{"ms_of_day":55501741,"sequence":41916742,"size":1,"condition":115,"price":147.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55499784,"bid_size":2,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55501742,"open":181.3,"high":205.24,"low":177.11,"close":190.9,"volume":39228333,"count":532988,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55501742,"sequence":41916748,"size":2,"condition":115,"price":190.9087,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"quote":{"ms_of_day":55499274,"bid_size":104,"bid_exchange":29,"bid":256.63,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":256.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"ohlc":{"ms_of_day":55501742,"open":251.16,"high":286.0,"low":235.0,"close":256.8,"volume":5230212,"count":126346,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"trade":{"ms_of_day":55501742,"sequence":41916745,"size":10,"condition":115,"price":256.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"quote":{"ms_of_day":55501743,"bid_size":221,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":844,"ask_exchange":29,"ask":6.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"ohlc":{"ms_of_day":55501743,"open":10.21,"high":11.6,"low":6.64,"close":6.7,"volume":7260925,"count":64474,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"trade":{"ms_of_day":55501743,"sequence":41916752,"size":16,"condition":115,"price":6.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"quote":{"ms_of_day":55501743,"bid_size":221,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":923,"ask_exchange":29,"ask":6.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"ohlc":{"ms_of_day":55501743,"open":10.21,"high":11.6,"low":6.64,"close":6.7,"volume":7260939,"count":64475,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"trade":{"ms_of_day":55501743,"sequence":41916753,"size":14,"condition":115,"price":6.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55500461,"bid_size":362,"bid_exchange":29,"bid":77.02,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":77.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55501746,"open":84.66,"high":95.17,"low":76.02,"close":77.03,"volume":12223133,"count":139036,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55501746,"sequence":41916764,"size":10,"condition":115,"price":77.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"quote":{"ms_of_day":55499274,"bid_size":104,"bid_exchange":29,"bid":256.63,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":256.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"ohlc":{"ms_of_day":55501743,"open":251.16,"high":286.0,"low":235.0,"close":256.8,"volume":5230214,"count":126347,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"trade":{"ms_of_day":55501743,"sequence":41916750,"size":2,"condition":115,"price":256.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"quote":{"ms_of_day":55501743,"bid_size":221,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":923,"ask_exchange":29,"ask":6.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"ohlc":{"ms_of_day":55501743,"open":10.21,"high":11.6,"low":6.64,"close":6.7,"volume":7261039,"count":64476,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"trade":{"ms_of_day":55501743,"sequence":41916754,"size":100,"condition":95,"price":6.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"quote":{"ms_of_day":55501743,"bid_size":221,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":923,"ask_exchange":29,"ask":6.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"ohlc":{"ms_of_day":55501743,"open":10.21,"high":11.6,"low":6.64,"close":6.7,"volume":7261439,"count":64477,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"trade":{"ms_of_day":55501743,"sequence":41916755,"size":400,"condition":95,"price":6.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"quote":{"ms_of_day":55501492,"bid_size":334,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"ohlc":{"ms_of_day":55501743,"open":53.9,"high":56.8,"low":51.04,"close":55.0,"volume":11569337,"count":122391,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"trade":{"ms_of_day":55501743,"sequence":41916751,"size":11,"condition":115,"price":55.0025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"quote":{"ms_of_day":55501743,"bid_size":221,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":923,"ask_exchange":29,"ask":6.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"ohlc":{"ms_of_day":55501743,"open":10.21,"high":11.6,"low":6.64,"close":6.7,"volume":7261539,"count":64478,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"trade":{"ms_of_day":55501743,"sequence":41916756,"size":100,"condition":95,"price":6.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALSN"},"quote":{"ms_of_day":55487226,"bid_size":17,"bid_exchange":29,"bid":99.74,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":99.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALSN"},"ohlc":{"ms_of_day":55501745,"open":98.39,"high":101.89,"low":92.66,"close":99.77,"volume":2869640,"count":59553,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALSN"},"trade":{"ms_of_day":55501745,"sequence":41916759,"size":15,"condition":115,"price":99.775,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"quote":{"ms_of_day":55501744,"bid_size":521,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":6.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"ohlc":{"ms_of_day":55501744,"open":10.21,"high":11.6,"low":6.64,"close":6.7,"volume":7261544,"count":64479,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"trade":{"ms_of_day":55501744,"sequence":41916757,"size":5,"condition":115,"price":6.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"quote":{"ms_of_day":55501492,"bid_size":334,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"ohlc":{"ms_of_day":55501747,"open":53.9,"high":56.8,"low":51.04,"close":55.0,"volume":11569340,"count":122392,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"trade":{"ms_of_day":55501747,"sequence":41916766,"size":3,"condition":115,"price":55.0069,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"quote":{"ms_of_day":55500038,"bid_size":9,"bid_exchange":29,"bid":78.23,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":78.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"ohlc":{"ms_of_day":55501744,"open":72.01,"high":80.47,"low":72.01,"close":78.25,"volume":2231624,"count":38190,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"trade":{"ms_of_day":55501744,"sequence":41916758,"size":4,"condition":115,"price":78.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"quote":{"ms_of_day":55500038,"bid_size":9,"bid_exchange":29,"bid":78.23,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":78.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"ohlc":{"ms_of_day":55501745,"open":72.01,"high":80.47,"low":72.01,"close":78.25,"volume":2231626,"count":38191,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"trade":{"ms_of_day":55501745,"sequence":41916760,"size":2,"condition":115,"price":78.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"quote":{"ms_of_day":55500155,"bid_size":25,"bid_exchange":29,"bid":370.38,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":370.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"ohlc":{"ms_of_day":55501745,"open":392.8,"high":404.7,"low":329.75,"close":370.55,"volume":13668107,"count":292784,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"trade":{"ms_of_day":55501745,"sequence":41916761,"size":9,"condition":115,"price":370.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"quote":{"ms_of_day":55469342,"bid_size":1,"bid_exchange":29,"bid":211.45,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":211.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"ohlc":{"ms_of_day":55501745,"open":204.94,"high":228.55,"low":197.3,"close":211.65,"volume":13583571,"count":219904,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"trade":{"ms_of_day":55501745,"sequence":41916762,"size":1,"condition":115,"price":211.6503,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVBF"},"quote":{"ms_of_day":55499297,"bid_size":216,"bid_exchange":29,"bid":18.91,"bid_condition":0,"ask_size":169,"ask_exchange":29,"ask":18.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVBF"},"ohlc":{"ms_of_day":55501749,"open":19.58,"high":19.93,"low":18.34,"close":18.92,"volume":7315948,"count":52877,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVBF"},"trade":{"ms_of_day":55501749,"sequence":41916772,"size":11,"condition":115,"price":18.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"quote":{"ms_of_day":55499274,"bid_size":104,"bid_exchange":29,"bid":256.63,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":256.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"ohlc":{"ms_of_day":55501749,"open":251.16,"high":286.0,"low":235.0,"close":256.8,"volume":5230216,"count":126348,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"trade":{"ms_of_day":55501749,"sequence":41916773,"size":2,"condition":115,"price":256.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55500506,"bid_size":2807,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":1617,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55501751,"open":11.5,"high":13.3,"low":10.58,"close":13.24,"volume":138507009,"count":495094,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55501751,"sequence":41916778,"size":51,"condition":96,"price":13.2432,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"quote":{"ms_of_day":55469342,"bid_size":1,"bid_exchange":29,"bid":211.45,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":211.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"ohlc":{"ms_of_day":55501746,"open":204.94,"high":228.55,"low":197.3,"close":211.5,"volume":13583573,"count":219905,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"trade":{"ms_of_day":55501746,"sequence":41916763,"size":2,"condition":115,"price":211.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVBF"},"quote":{"ms_of_day":55501751,"bid_size":216,"bid_exchange":29,"bid":18.91,"bid_condition":0,"ask_size":161,"ask_exchange":29,"ask":18.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVBF"},"ohlc":{"ms_of_day":55501751,"open":19.58,"high":19.93,"low":18.34,"close":18.92,"volume":7315949,"count":52878,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVBF"},"trade":{"ms_of_day":55501751,"sequence":41916779,"size":1,"condition":115,"price":18.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWI"},"quote":{"ms_of_day":55487350,"bid_size":319,"bid_exchange":29,"bid":144.94,"bid_condition":0,"ask_size":173,"ask_exchange":29,"ask":145.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWI"},"ohlc":{"ms_of_day":55501747,"open":151.07,"high":153.4,"low":137.26,"close":145.02,"volume":983659,"count":35516,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWI"},"trade":{"ms_of_day":55501747,"sequence":41916765,"size":3,"condition":115,"price":145.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVBF"},"quote":{"ms_of_day":55501751,"bid_size":216,"bid_exchange":29,"bid":18.91,"bid_condition":0,"ask_size":161,"ask_exchange":29,"ask":18.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVBF"},"ohlc":{"ms_of_day":55501751,"open":19.58,"high":19.93,"low":18.34,"close":18.92,"volume":7315956,"count":52879,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVBF"},"trade":{"ms_of_day":55501751,"sequence":41916780,"size":7,"condition":115,"price":18.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55499784,"bid_size":2,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55501747,"open":181.3,"high":205.24,"low":177.11,"close":190.92,"volume":39228334,"count":532989,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55501747,"sequence":41916767,"size":1,"condition":115,"price":190.9246,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"quote":{"ms_of_day":55501746,"bid_size":134,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":371,"ask_exchange":29,"ask":6.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"ohlc":{"ms_of_day":55501749,"open":10.21,"high":11.6,"low":6.64,"close":6.69,"volume":7261546,"count":64480,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"trade":{"ms_of_day":55501749,"sequence":41916771,"size":2,"condition":115,"price":6.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55501250,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55501752,"open":260.12,"high":275.8,"low":210.91,"close":250.12,"volume":56638030,"count":852808,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55501752,"sequence":41916784,"size":24,"condition":115,"price":250.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"quote":{"ms_of_day":55469342,"bid_size":1,"bid_exchange":29,"bid":211.45,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":211.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"ohlc":{"ms_of_day":55501750,"open":204.94,"high":228.55,"low":197.3,"close":211.65,"volume":13583574,"count":219906,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"trade":{"ms_of_day":55501750,"sequence":41916776,"size":1,"condition":115,"price":211.6503,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"quote":{"ms_of_day":55501157,"bid_size":216,"bid_exchange":29,"bid":81.1,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":81.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"ohlc":{"ms_of_day":55501751,"open":81.84,"high":83.99,"low":75.0,"close":81.12,"volume":10573525,"count":143091,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"trade":{"ms_of_day":55501751,"sequence":41916777,"size":7,"condition":115,"price":81.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"quote":{"ms_of_day":55466613,"bid_size":1,"bid_exchange":29,"bid":161.57,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":161.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"ohlc":{"ms_of_day":55501751,"open":146.23,"high":163.97,"low":146.23,"close":161.62,"volume":2380246,"count":57298,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"trade":{"ms_of_day":55501751,"sequence":41916781,"size":1,"condition":115,"price":161.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"quote":{"ms_of_day":55501733,"bid_size":52,"bid_exchange":29,"bid":431.8,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":432.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"ohlc":{"ms_of_day":55501748,"open":398.2,"high":437.0,"low":392.58,"close":432.12,"volume":3224310,"count":88175,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"trade":{"ms_of_day":55501748,"sequence":41916768,"size":6,"condition":96,"price":432.1248,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55501147,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":121.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55501752,"open":120.3,"high":132.15,"low":115.01,"close":121.24,"volume":6347673,"count":136732,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55501752,"sequence":41916782,"size":8,"condition":115,"price":121.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55501754,"bid_size":172,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55501754,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276980001,"count":1851850,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55501754,"sequence":41916796,"size":1,"condition":115,"price":91.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"quote":{"ms_of_day":55501733,"bid_size":52,"bid_exchange":29,"bid":431.8,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":432.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"ohlc":{"ms_of_day":55501748,"open":398.2,"high":437.0,"low":392.58,"close":432.12,"volume":3224312,"count":88176,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"trade":{"ms_of_day":55501748,"sequence":41916769,"size":2,"condition":96,"price":432.1247,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55501189,"bid_size":305,"bid_exchange":29,"bid":51.01,"bid_condition":0,"ask_size":286,"ask_exchange":29,"ask":51.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55501753,"open":55.1,"high":57.2,"low":47.2,"close":51.01,"volume":46379206,"count":461165,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55501753,"sequence":41916793,"size":3,"condition":115,"price":51.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55501754,"bid_size":172,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55501754,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276980002,"count":1851851,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55501754,"sequence":41916797,"size":1,"condition":115,"price":91.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"quote":{"ms_of_day":55501733,"bid_size":52,"bid_exchange":29,"bid":431.8,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":432.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"ohlc":{"ms_of_day":55501748,"open":398.2,"high":437.0,"low":392.58,"close":432.02,"volume":3224316,"count":88177,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"trade":{"ms_of_day":55501748,"sequence":41916770,"size":4,"condition":115,"price":432.0229,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55501165,"bid_size":474,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":86.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55501755,"open":95.48,"high":97.69,"low":84.56,"close":86.05,"volume":53470278,"count":554648,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55501755,"sequence":41916799,"size":1,"condition":115,"price":86.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55501250,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55501756,"open":260.12,"high":275.8,"low":210.91,"close":250.12,"volume":56638032,"count":852809,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55501756,"sequence":41916804,"size":2,"condition":115,"price":250.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"quote":{"ms_of_day":55501743,"bid_size":106,"bid_exchange":29,"bid":22.24,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":22.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"ohlc":{"ms_of_day":55501750,"open":22.33,"high":23.89,"low":18.4,"close":22.25,"volume":4557824,"count":69882,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"trade":{"ms_of_day":55501750,"sequence":41916775,"size":2,"condition":115,"price":22.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BC"},"quote":{"ms_of_day":55501755,"bid_size":285,"bid_exchange":29,"bid":56.18,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":56.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BC"},"ohlc":{"ms_of_day":55501755,"open":54.01,"high":59.7,"low":54.01,"close":56.2,"volume":3571434,"count":70048,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BC"},"trade":{"ms_of_day":55501755,"sequence":41916800,"size":2,"condition":115,"price":56.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55501147,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":121.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55501756,"open":120.3,"high":132.15,"low":115.01,"close":121.24,"volume":6347678,"count":136733,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55501756,"sequence":41916802,"size":5,"condition":115,"price":121.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"quote":{"ms_of_day":55501743,"bid_size":106,"bid_exchange":29,"bid":22.24,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":22.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"ohlc":{"ms_of_day":55501752,"open":22.33,"high":23.89,"low":18.4,"close":22.26,"volume":4557833,"count":69883,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"trade":{"ms_of_day":55501752,"sequence":41916783,"size":9,"condition":115,"price":22.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55501307,"bid_size":3201,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":5005,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55501752,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151243225,"count":281230,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55501752,"sequence":41916785,"size":123,"condition":0,"price":11.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"quote":{"ms_of_day":55501752,"bid_size":85,"bid_exchange":29,"bid":22.25,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":22.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"ohlc":{"ms_of_day":55501752,"open":22.33,"high":23.89,"low":18.4,"close":22.26,"volume":4557933,"count":69884,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"trade":{"ms_of_day":55501752,"sequence":41916786,"size":100,"condition":95,"price":22.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"quote":{"ms_of_day":55501752,"bid_size":85,"bid_exchange":29,"bid":22.25,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":22.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"ohlc":{"ms_of_day":55501752,"open":22.33,"high":23.89,"low":18.4,"close":22.26,"volume":4557943,"count":69885,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"trade":{"ms_of_day":55501752,"sequence":41916787,"size":10,"condition":115,"price":22.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"quote":{"ms_of_day":55501752,"bid_size":85,"bid_exchange":29,"bid":22.25,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":22.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"ohlc":{"ms_of_day":55501752,"open":22.33,"high":23.89,"low":18.4,"close":22.26,"volume":4557948,"count":69886,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"trade":{"ms_of_day":55501752,"sequence":41916788,"size":5,"condition":115,"price":22.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"quote":{"ms_of_day":55501752,"bid_size":85,"bid_exchange":29,"bid":22.25,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":22.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"ohlc":{"ms_of_day":55501752,"open":22.33,"high":23.89,"low":18.4,"close":22.26,"volume":4557953,"count":69887,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"trade":{"ms_of_day":55501752,"sequence":41916789,"size":5,"condition":115,"price":22.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"quote":{"ms_of_day":55501752,"bid_size":85,"bid_exchange":29,"bid":22.25,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":22.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"ohlc":{"ms_of_day":55501752,"open":22.33,"high":23.89,"low":18.4,"close":22.26,"volume":4557965,"count":69888,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"trade":{"ms_of_day":55501752,"sequence":41916790,"size":12,"condition":115,"price":22.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"quote":{"ms_of_day":55501752,"bid_size":85,"bid_exchange":29,"bid":22.25,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":22.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"ohlc":{"ms_of_day":55501752,"open":22.33,"high":23.89,"low":18.4,"close":22.26,"volume":4557976,"count":69889,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"trade":{"ms_of_day":55501752,"sequence":41916791,"size":11,"condition":115,"price":22.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"quote":{"ms_of_day":55501752,"bid_size":85,"bid_exchange":29,"bid":22.25,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":22.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"ohlc":{"ms_of_day":55501752,"open":22.33,"high":23.89,"low":18.4,"close":22.26,"volume":4558038,"count":69890,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"trade":{"ms_of_day":55501752,"sequence":41916792,"size":62,"condition":115,"price":22.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"quote":{"ms_of_day":55491117,"bid_size":5,"bid_exchange":29,"bid":218.67,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":218.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"ohlc":{"ms_of_day":55501753,"open":241.99,"high":246.99,"low":195.7,"close":218.83,"volume":10328514,"count":185258,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"trade":{"ms_of_day":55501753,"sequence":41916794,"size":7,"condition":115,"price":218.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"quote":{"ms_of_day":55491117,"bid_size":5,"bid_exchange":29,"bid":218.67,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":218.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"ohlc":{"ms_of_day":55501753,"open":241.99,"high":246.99,"low":195.7,"close":218.83,"volume":10328517,"count":185259,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"trade":{"ms_of_day":55501753,"sequence":41916795,"size":3,"condition":115,"price":218.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55501258,"bid_size":211,"bid_exchange":29,"bid":211.01,"bid_condition":0,"ask_size":629,"ask_exchange":29,"ask":211.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55501755,"open":228.88,"high":267.72,"low":195.56,"close":211.15,"volume":29231661,"count":384840,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55501755,"sequence":41916798,"size":324,"condition":0,"price":211.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501682,"bid_size":103,"bid_exchange":29,"bid":279.02,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501756,"open":275.25,"high":391.03,"low":168.5,"close":279.06,"volume":581421472,"count":6833966,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501756,"sequence":41916801,"size":100,"condition":0,"price":279.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501682,"bid_size":103,"bid_exchange":29,"bid":279.02,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501756,"open":275.25,"high":391.03,"low":168.5,"close":279.07,"volume":581421572,"count":6833967,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501756,"sequence":41916803,"size":100,"condition":0,"price":279.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPG"},"quote":{"ms_of_day":55501756,"bid_size":25,"bid_exchange":29,"bid":22.45,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":22.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPG"},"ohlc":{"ms_of_day":55501756,"open":20.13,"high":23.0,"low":20.13,"close":22.46,"volume":1147109,"count":24876,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPG"},"trade":{"ms_of_day":55501756,"sequence":41916805,"size":12,"condition":115,"price":22.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVRX"},"quote":{"ms_of_day":55484462,"bid_size":10,"bid_exchange":29,"bid":12.48,"bid_condition":0,"ask_size":294,"ask_exchange":29,"ask":12.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVRX"},"ohlc":{"ms_of_day":55501756,"open":11.61,"high":13.58,"low":10.28,"close":12.49,"volume":627266,"count":13002,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVRX"},"trade":{"ms_of_day":55501756,"sequence":41916806,"size":6,"condition":115,"price":12.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVRX"},"quote":{"ms_of_day":55484462,"bid_size":10,"bid_exchange":29,"bid":12.48,"bid_condition":0,"ask_size":294,"ask_exchange":29,"ask":12.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVRX"},"ohlc":{"ms_of_day":55501756,"open":11.61,"high":13.58,"low":10.28,"close":12.49,"volume":627273,"count":13003,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVRX"},"trade":{"ms_of_day":55501756,"sequence":41916807,"size":7,"condition":115,"price":12.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"quote":{"ms_of_day":55499458,"bid_size":84,"bid_exchange":29,"bid":41.67,"bid_condition":0,"ask_size":556,"ask_exchange":29,"ask":41.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"ohlc":{"ms_of_day":55501759,"open":45.55,"high":46.94,"low":39.0,"close":41.67,"volume":24882643,"count":280967,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"trade":{"ms_of_day":55501759,"sequence":41916809,"size":3,"condition":115,"price":41.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55501250,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55501760,"open":260.12,"high":275.8,"low":210.91,"close":250.12,"volume":56638035,"count":852810,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55501760,"sequence":41916819,"size":3,"condition":115,"price":250.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"quote":{"ms_of_day":55501759,"bid_size":111,"bid_exchange":29,"bid":127.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":127.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"ohlc":{"ms_of_day":55501759,"open":125.01,"high":130.0,"low":125.01,"close":127.81,"volume":537338,"count":20782,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"trade":{"ms_of_day":55501759,"sequence":41916810,"size":100,"condition":95,"price":127.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"quote":{"ms_of_day":55501699,"bid_size":300,"bid_exchange":29,"bid":39.54,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":39.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"ohlc":{"ms_of_day":55501759,"open":47.22,"high":75.0,"low":35.67,"close":39.57,"volume":88279835,"count":638970,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"trade":{"ms_of_day":55501759,"sequence":41916818,"size":100,"condition":0,"price":39.5799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWR"},"quote":{"ms_of_day":55501680,"bid_size":238,"bid_exchange":29,"bid":129.53,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":129.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWR"},"ohlc":{"ms_of_day":55501760,"open":131.63,"high":132.81,"low":127.48,"close":129.665,"volume":189146,"count":9225,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWR"},"trade":{"ms_of_day":55501760,"sequence":41916821,"size":1,"condition":115,"price":129.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"quote":{"ms_of_day":55501759,"bid_size":111,"bid_exchange":29,"bid":127.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":127.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"ohlc":{"ms_of_day":55501759,"open":125.01,"high":130.0,"low":125.01,"close":127.81,"volume":537344,"count":20783,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"trade":{"ms_of_day":55501759,"sequence":41916811,"size":6,"condition":115,"price":127.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"quote":{"ms_of_day":55501157,"bid_size":216,"bid_exchange":29,"bid":81.1,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":81.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"ohlc":{"ms_of_day":55501760,"open":81.84,"high":83.99,"low":75.0,"close":81.12,"volume":10573526,"count":143092,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"trade":{"ms_of_day":55501760,"sequence":41916823,"size":1,"condition":115,"price":81.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECPG"},"quote":{"ms_of_day":55494587,"bid_size":114,"bid_exchange":29,"bid":35.72,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":35.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECPG"},"ohlc":{"ms_of_day":55501761,"open":37.61,"high":38.585,"low":33.11,"close":35.77,"volume":2290009,"count":31961,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECPG"},"trade":{"ms_of_day":55501761,"sequence":41916827,"size":100,"condition":0,"price":35.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"quote":{"ms_of_day":55499723,"bid_size":304,"bid_exchange":29,"bid":67.01,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":67.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"ohlc":{"ms_of_day":55501759,"open":67.98,"high":70.89,"low":64.23,"close":67.04,"volume":15414129,"count":167996,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"trade":{"ms_of_day":55501759,"sequence":41916808,"size":1,"condition":115,"price":67.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"quote":{"ms_of_day":55501759,"bid_size":111,"bid_exchange":29,"bid":127.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":127.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"ohlc":{"ms_of_day":55501759,"open":125.01,"high":130.0,"low":125.01,"close":127.81,"volume":537345,"count":20784,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"trade":{"ms_of_day":55501759,"sequence":41916812,"size":1,"condition":115,"price":127.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55493294,"bid_size":86,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55501760,"open":216.5,"high":231.73,"low":196.91,"close":201.77,"volume":10935709,"count":112912,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55501760,"sequence":41916826,"size":25,"condition":115,"price":201.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"quote":{"ms_of_day":55501759,"bid_size":111,"bid_exchange":29,"bid":127.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":127.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"ohlc":{"ms_of_day":55501759,"open":125.01,"high":130.0,"low":125.01,"close":127.81,"volume":537355,"count":20785,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"trade":{"ms_of_day":55501759,"sequence":41916813,"size":10,"condition":115,"price":127.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPRO"},"quote":{"ms_of_day":55501502,"bid_size":300,"bid_exchange":29,"bid":78.4,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":78.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPRO"},"ohlc":{"ms_of_day":55501763,"open":89.93,"high":91.42,"low":71.43,"close":78.4,"volume":25109465,"count":171272,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPRO"},"trade":{"ms_of_day":55501763,"sequence":41916833,"size":600,"condition":0,"price":78.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"quote":{"ms_of_day":55501759,"bid_size":111,"bid_exchange":29,"bid":127.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":127.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"ohlc":{"ms_of_day":55501759,"open":125.01,"high":130.0,"low":125.01,"close":127.81,"volume":537358,"count":20786,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"trade":{"ms_of_day":55501759,"sequence":41916814,"size":3,"condition":115,"price":127.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55501250,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55501764,"open":260.12,"high":275.8,"low":210.91,"close":250.12,"volume":56638038,"count":852811,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55501764,"sequence":41916836,"size":3,"condition":115,"price":250.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55501147,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":121.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55501760,"open":120.3,"high":132.15,"low":115.01,"close":121.24,"volume":6347679,"count":136734,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55501760,"sequence":41916822,"size":1,"condition":115,"price":121.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"quote":{"ms_of_day":55501759,"bid_size":111,"bid_exchange":29,"bid":127.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":127.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"ohlc":{"ms_of_day":55501759,"open":125.01,"high":130.0,"low":125.01,"close":127.81,"volume":537359,"count":20787,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"trade":{"ms_of_day":55501759,"sequence":41916815,"size":1,"condition":115,"price":127.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"quote":{"ms_of_day":55499458,"bid_size":84,"bid_exchange":29,"bid":41.67,"bid_condition":0,"ask_size":556,"ask_exchange":29,"ask":41.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"ohlc":{"ms_of_day":55501764,"open":45.55,"high":46.94,"low":39.0,"close":41.67,"volume":24882666,"count":280968,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"trade":{"ms_of_day":55501764,"sequence":41916840,"size":23,"condition":115,"price":41.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"quote":{"ms_of_day":55501759,"bid_size":111,"bid_exchange":29,"bid":127.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":127.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"ohlc":{"ms_of_day":55501759,"open":125.01,"high":130.0,"low":125.01,"close":127.81,"volume":537402,"count":20788,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"trade":{"ms_of_day":55501759,"sequence":41916816,"size":43,"condition":115,"price":127.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55501250,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55501767,"open":260.12,"high":275.8,"low":210.91,"close":250.12,"volume":56638043,"count":852812,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55501767,"sequence":41916848,"size":5,"condition":115,"price":250.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"quote":{"ms_of_day":55469342,"bid_size":1,"bid_exchange":29,"bid":211.45,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":211.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"ohlc":{"ms_of_day":55501761,"open":204.94,"high":228.55,"low":197.3,"close":211.65,"volume":13583576,"count":219907,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"trade":{"ms_of_day":55501761,"sequence":41916829,"size":2,"condition":115,"price":211.6503,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"quote":{"ms_of_day":55500140,"bid_size":2432,"bid_exchange":29,"bid":6.52,"bid_condition":0,"ask_size":3863,"ask_exchange":29,"ask":6.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"ohlc":{"ms_of_day":55501766,"open":7.86,"high":8.16,"low":6.29,"close":6.51,"volume":52080013,"count":170625,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"trade":{"ms_of_day":55501766,"sequence":41916843,"size":4,"condition":96,"price":6.5187,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"quote":{"ms_of_day":55501759,"bid_size":111,"bid_exchange":29,"bid":127.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":127.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"ohlc":{"ms_of_day":55501759,"open":125.01,"high":130.0,"low":125.01,"close":127.81,"volume":537445,"count":20789,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"trade":{"ms_of_day":55501759,"sequence":41916817,"size":43,"condition":115,"price":127.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55501162,"bid_size":273,"bid_exchange":29,"bid":72.45,"bid_condition":0,"ask_size":552,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55501761,"open":73.85,"high":80.22,"low":66.38,"close":72.44,"volume":47640571,"count":529790,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55501761,"sequence":41916830,"size":6,"condition":115,"price":72.446,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"quote":{"ms_of_day":55501759,"bid_size":111,"bid_exchange":29,"bid":127.77,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":127.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"ohlc":{"ms_of_day":55501760,"open":125.01,"high":130.0,"low":125.01,"close":127.82,"volume":537465,"count":20790,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"trade":{"ms_of_day":55501760,"sequence":41916820,"size":20,"condition":96,"price":127.8227,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"quote":{"ms_of_day":55499723,"bid_size":304,"bid_exchange":29,"bid":67.01,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":67.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"ohlc":{"ms_of_day":55501762,"open":67.98,"high":70.89,"low":64.23,"close":67.04,"volume":15414141,"count":167997,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"trade":{"ms_of_day":55501762,"sequence":41916831,"size":12,"condition":115,"price":67.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"quote":{"ms_of_day":55501760,"bid_size":116,"bid_exchange":29,"bid":127.77,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":127.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"ohlc":{"ms_of_day":55501760,"open":125.01,"high":130.0,"low":125.01,"close":127.81,"volume":537479,"count":20791,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"trade":{"ms_of_day":55501760,"sequence":41916824,"size":14,"condition":115,"price":127.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55501147,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":121.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55501763,"open":120.3,"high":132.15,"low":115.01,"close":121.24,"volume":6347684,"count":136735,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55501763,"sequence":41916835,"size":5,"condition":115,"price":121.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55501163,"bid_size":982,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":181,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55501760,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57525453,"count":608396,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55501760,"sequence":41916825,"size":1,"condition":115,"price":70.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APD"},"quote":{"ms_of_day":55500346,"bid_size":22,"bid_exchange":29,"bid":295.44,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":295.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APD"},"ohlc":{"ms_of_day":55501764,"open":304.51,"high":316.15,"low":285.0,"close":295.48,"volume":5087284,"count":138605,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APD"},"trade":{"ms_of_day":55501764,"sequence":41916837,"size":9,"condition":115,"price":295.4801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55501258,"bid_size":211,"bid_exchange":29,"bid":211.01,"bid_condition":0,"ask_size":629,"ask_exchange":29,"ask":211.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55501761,"open":228.88,"high":267.72,"low":195.56,"close":211.15,"volume":29231680,"count":384841,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55501761,"sequence":41916828,"size":19,"condition":115,"price":211.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"quote":{"ms_of_day":55469342,"bid_size":1,"bid_exchange":29,"bid":211.45,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":211.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"ohlc":{"ms_of_day":55501766,"open":204.94,"high":228.55,"low":197.3,"close":211.65,"volume":13583577,"count":219908,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"trade":{"ms_of_day":55501766,"sequence":41916842,"size":1,"condition":115,"price":211.6503,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UEC"},"quote":{"ms_of_day":55501749,"bid_size":5281,"bid_exchange":29,"bid":5.16,"bid_condition":0,"ask_size":7106,"ask_exchange":29,"ask":5.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UEC"},"ohlc":{"ms_of_day":55501763,"open":4.95,"high":5.59,"low":4.723,"close":5.16,"volume":28884626,"count":120953,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UEC"},"trade":{"ms_of_day":55501763,"sequence":41916832,"size":100,"condition":0,"price":5.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"quote":{"ms_of_day":55499199,"bid_size":12003,"bid_exchange":29,"bid":25.71,"bid_condition":0,"ask_size":2905,"ask_exchange":29,"ask":25.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"ohlc":{"ms_of_day":55501763,"open":23.62,"high":25.78,"low":23.27,"close":25.713,"volume":8419543,"count":31126,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"trade":{"ms_of_day":55501763,"sequence":41916834,"size":12,"condition":115,"price":25.7135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFU"},"quote":{"ms_of_day":55500708,"bid_size":1500,"bid_exchange":29,"bid":32.68,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":32.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFU"},"ohlc":{"ms_of_day":55501764,"open":32.6,"high":34.88,"low":30.97,"close":32.69,"volume":1376099,"count":13722,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFU"},"trade":{"ms_of_day":55501764,"sequence":41916838,"size":2500,"condition":0,"price":32.6995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFLY"},"quote":{"ms_of_day":55495375,"bid_size":3510,"bid_exchange":29,"bid":2.48,"bid_condition":0,"ask_size":1258,"ask_exchange":29,"ask":2.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFLY"},"ohlc":{"ms_of_day":55501764,"open":3.15,"high":3.19,"low":2.42,"close":2.478,"volume":10098803,"count":39290,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFLY"},"trade":{"ms_of_day":55501764,"sequence":41916839,"size":100,"condition":4,"price":2.478,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55501163,"bid_size":982,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":181,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55501765,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57525454,"count":608397,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55501765,"sequence":41916841,"size":1,"condition":115,"price":70.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55501258,"bid_size":211,"bid_exchange":29,"bid":211.01,"bid_condition":0,"ask_size":629,"ask_exchange":29,"ask":211.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55501767,"open":228.88,"high":267.72,"low":195.56,"close":211.15,"volume":29231687,"count":384842,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55501767,"sequence":41916847,"size":7,"condition":115,"price":211.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIND"},"quote":{"ms_of_day":55487018,"bid_size":312,"bid_exchange":29,"bid":10.34,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":10.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIND"},"ohlc":{"ms_of_day":55501768,"open":11.99,"high":11.99,"low":5.01,"close":10.35,"volume":1216017,"count":11329,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIND"},"trade":{"ms_of_day":55501768,"sequence":41916853,"size":223,"condition":0,"price":10.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDDY"},"quote":{"ms_of_day":55501095,"bid_size":118,"bid_exchange":29,"bid":183.71,"bid_condition":0,"ask_size":76,"ask_exchange":29,"ask":183.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDDY"},"ohlc":{"ms_of_day":55501770,"open":173.46,"high":188.47,"low":167.7,"close":183.81,"volume":5060602,"count":115868,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDDY"},"trade":{"ms_of_day":55501770,"sequence":41916856,"size":4,"condition":115,"price":183.8116,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTS"},"quote":{"ms_of_day":55498732,"bid_size":93,"bid_exchange":29,"bid":43.15,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":43.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTS"},"ohlc":{"ms_of_day":55501770,"open":42.61,"high":44.0,"low":41.23,"close":43.2,"volume":231704,"count":9174,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTS"},"trade":{"ms_of_day":55501770,"sequence":41916858,"size":1,"condition":115,"price":43.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55501769,"bid_size":30,"bid_exchange":29,"bid":91.73,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":91.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55501771,"open":92.85,"high":120.97,"low":76.14,"close":91.73,"volume":96206729,"count":878703,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55501771,"sequence":41916861,"size":4,"condition":115,"price":91.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55501163,"bid_size":982,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":181,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55501771,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57525487,"count":608398,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55501771,"sequence":41916862,"size":33,"condition":115,"price":70.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55501258,"bid_size":211,"bid_exchange":29,"bid":211.01,"bid_condition":0,"ask_size":629,"ask_exchange":29,"ask":211.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55501773,"open":228.88,"high":267.72,"low":195.56,"close":211.15,"volume":29231694,"count":384843,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55501773,"sequence":41916866,"size":7,"condition":115,"price":211.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEI"},"quote":{"ms_of_day":55494881,"bid_size":215,"bid_exchange":29,"bid":270.08,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":270.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEI"},"ohlc":{"ms_of_day":55501774,"open":261.85,"high":272.98,"low":226.28,"close":270.41,"volume":1461867,"count":56659,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEI"},"trade":{"ms_of_day":55501774,"sequence":41916867,"size":4,"condition":115,"price":270.4163,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55498538,"bid_size":10,"bid_exchange":29,"bid":52.02,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":52.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55501768,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7409466,"count":121327,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55501768,"sequence":41916849,"size":1,"condition":115,"price":52.0271,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55501250,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55501771,"open":260.12,"high":275.8,"low":210.91,"close":250.12,"volume":56638051,"count":852813,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55501771,"sequence":41916860,"size":8,"condition":115,"price":250.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"quote":{"ms_of_day":55496266,"bid_size":161,"bid_exchange":29,"bid":217.58,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":217.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"ohlc":{"ms_of_day":55501772,"open":231.92,"high":234.77,"low":205.0,"close":217.61,"volume":1621805,"count":56186,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"trade":{"ms_of_day":55501772,"sequence":41916864,"size":2,"condition":96,"price":217.6152,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55501250,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55501772,"open":260.12,"high":275.8,"low":210.91,"close":250.13,"volume":56638071,"count":852814,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55501772,"sequence":41916865,"size":20,"condition":96,"price":250.1303,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55501391,"bid_size":50,"bid_exchange":29,"bid":79.63,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":79.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55501767,"open":93.77,"high":94.85,"low":77.98,"close":79.64,"volume":30847263,"count":375012,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55501767,"sequence":41916844,"size":100,"condition":4,"price":79.6456,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"quote":{"ms_of_day":55469342,"bid_size":1,"bid_exchange":29,"bid":211.45,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":211.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"ohlc":{"ms_of_day":55501767,"open":204.94,"high":228.55,"low":197.3,"close":211.53,"volume":13583578,"count":219909,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"trade":{"ms_of_day":55501767,"sequence":41916845,"size":1,"condition":115,"price":211.5361,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"quote":{"ms_of_day":55500346,"bid_size":113,"bid_exchange":29,"bid":130.42,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":130.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"ohlc":{"ms_of_day":55501767,"open":127.0,"high":133.9,"low":124.5,"close":130.45,"volume":8843059,"count":154477,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"trade":{"ms_of_day":55501767,"sequence":41916846,"size":10,"condition":115,"price":130.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55501761,"bid_size":43,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55501768,"open":216.5,"high":231.73,"low":196.91,"close":201.77,"volume":10935718,"count":112913,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55501768,"sequence":41916852,"size":9,"condition":115,"price":201.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55501147,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":121.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55501768,"open":120.3,"high":132.15,"low":115.01,"close":121.24,"volume":6347685,"count":136736,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55501768,"sequence":41916850,"size":1,"condition":115,"price":121.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"quote":{"ms_of_day":55500346,"bid_size":113,"bid_exchange":29,"bid":130.42,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":130.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"ohlc":{"ms_of_day":55501769,"open":127.0,"high":133.9,"low":124.5,"close":130.45,"volume":8843063,"count":154478,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"trade":{"ms_of_day":55501769,"sequence":41916854,"size":4,"condition":115,"price":130.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"quote":{"ms_of_day":55499458,"bid_size":84,"bid_exchange":29,"bid":41.67,"bid_condition":0,"ask_size":556,"ask_exchange":29,"ask":41.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"ohlc":{"ms_of_day":55501770,"open":45.55,"high":46.94,"low":39.0,"close":41.67,"volume":24882668,"count":280969,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"trade":{"ms_of_day":55501770,"sequence":41916855,"size":2,"condition":115,"price":41.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55501110,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":535.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55501768,"open":510.95,"high":537.4,"low":471.44,"close":534.94,"volume":15599135,"count":442873,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55501768,"sequence":41916851,"size":5,"condition":115,"price":534.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55501147,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":121.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55501770,"open":120.3,"high":132.15,"low":115.01,"close":121.24,"volume":6347687,"count":136737,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55501770,"sequence":41916857,"size":2,"condition":115,"price":121.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGCO"},"quote":{"ms_of_day":55500522,"bid_size":199,"bid_exchange":29,"bid":98.99,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":99.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGCO"},"ohlc":{"ms_of_day":55501771,"open":95.22,"high":99.72,"low":90.25,"close":99.09,"volume":2326885,"count":62670,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGCO"},"trade":{"ms_of_day":55501771,"sequence":41916859,"size":100,"condition":0,"price":99.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"quote":{"ms_of_day":55500346,"bid_size":113,"bid_exchange":29,"bid":130.42,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":130.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"ohlc":{"ms_of_day":55501771,"open":127.0,"high":133.9,"low":124.5,"close":130.45,"volume":8843065,"count":154479,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"trade":{"ms_of_day":55501771,"sequence":41916863,"size":2,"condition":115,"price":130.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55501761,"bid_size":43,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55501774,"open":216.5,"high":231.73,"low":196.91,"close":201.77,"volume":10935719,"count":112914,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55501774,"sequence":41916868,"size":1,"condition":115,"price":201.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGCO"},"quote":{"ms_of_day":55500522,"bid_size":199,"bid_exchange":29,"bid":98.99,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":99.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGCO"},"ohlc":{"ms_of_day":55501774,"open":95.22,"high":99.72,"low":90.25,"close":99.09,"volume":2326905,"count":62671,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGCO"},"trade":{"ms_of_day":55501774,"sequence":41916872,"size":20,"condition":115,"price":99.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTX"},"quote":{"ms_of_day":55479821,"bid_size":8,"bid_exchange":29,"bid":65.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":65.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTX"},"ohlc":{"ms_of_day":55501774,"open":66.66,"high":68.79,"low":64.3,"close":65.14,"volume":853677,"count":21595,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTX"},"trade":{"ms_of_day":55501774,"sequence":41916869,"size":2,"condition":115,"price":65.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55501505,"bid_size":335,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55501774,"open":44.62,"high":50.36,"low":35.91,"close":44.63,"volume":199537005,"count":983615,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55501774,"sequence":41916870,"size":200,"condition":4,"price":44.6327,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"quote":{"ms_of_day":55501196,"bid_size":6,"bid_exchange":29,"bid":99.3,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":99.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"ohlc":{"ms_of_day":55501775,"open":91.11,"high":102.66,"low":89.84,"close":99.35,"volume":4003084,"count":73879,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"trade":{"ms_of_day":55501775,"sequence":41916875,"size":33,"condition":115,"price":99.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55501250,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55501774,"open":260.12,"high":275.8,"low":210.91,"close":250.12,"volume":56638111,"count":852815,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55501774,"sequence":41916871,"size":40,"condition":115,"price":250.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"quote":{"ms_of_day":55501772,"bid_size":84,"bid_exchange":29,"bid":41.67,"bid_condition":0,"ask_size":456,"ask_exchange":29,"ask":41.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"ohlc":{"ms_of_day":55501775,"open":45.55,"high":46.94,"low":39.0,"close":41.67,"volume":24882678,"count":280970,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"trade":{"ms_of_day":55501775,"sequence":41916877,"size":10,"condition":115,"price":41.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55501147,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":121.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55501774,"open":120.3,"high":132.15,"low":115.01,"close":121.24,"volume":6347688,"count":136738,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55501774,"sequence":41916873,"size":1,"condition":115,"price":121.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55501505,"bid_size":4959,"bid_exchange":29,"bid":13.92,"bid_condition":0,"ask_size":1048,"ask_exchange":29,"ask":13.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55501776,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107573064,"count":375644,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55501776,"sequence":41916879,"size":2,"condition":96,"price":13.9356,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55501501,"bid_size":46,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55501775,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16757241,"count":236873,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55501775,"sequence":41916874,"size":2,"condition":115,"price":131.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLYVK"},"quote":{"ms_of_day":55501231,"bid_size":500,"bid_exchange":29,"bid":69.44,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":69.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLYVK"},"ohlc":{"ms_of_day":55501777,"open":66.28,"high":70.72,"low":62.39,"close":69.52,"volume":3558534,"count":35999,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLYVK"},"trade":{"ms_of_day":55501777,"sequence":41916882,"size":1,"condition":115,"price":69.5209,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"quote":{"ms_of_day":55501750,"bid_size":100,"bid_exchange":29,"bid":41.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"ohlc":{"ms_of_day":55501778,"open":44.01,"high":47.0,"low":40.45,"close":41.1,"volume":8363225,"count":83887,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"trade":{"ms_of_day":55501778,"sequence":41916886,"size":1,"condition":115,"price":41.1073,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55501250,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55501778,"open":260.12,"high":275.8,"low":210.91,"close":250.12,"volume":56638151,"count":852816,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55501778,"sequence":41916885,"size":40,"condition":115,"price":250.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55501761,"bid_size":43,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55501778,"open":216.5,"high":231.73,"low":196.91,"close":201.77,"volume":10935780,"count":112915,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55501778,"sequence":41916884,"size":61,"condition":115,"price":201.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"quote":{"ms_of_day":55490189,"bid_size":23,"bid_exchange":29,"bid":165.03,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":165.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"ohlc":{"ms_of_day":55501775,"open":165.23,"high":177.99,"low":155.92,"close":165.04,"volume":7070147,"count":128869,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"trade":{"ms_of_day":55501775,"sequence":41916876,"size":23,"condition":115,"price":165.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"quote":{"ms_of_day":55501772,"bid_size":84,"bid_exchange":29,"bid":41.67,"bid_condition":0,"ask_size":456,"ask_exchange":29,"ask":41.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"ohlc":{"ms_of_day":55501780,"open":45.55,"high":46.94,"low":39.0,"close":41.67,"volume":24882679,"count":280971,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"trade":{"ms_of_day":55501780,"sequence":41916889,"size":1,"condition":115,"price":41.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55501163,"bid_size":982,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":181,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55501776,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57525508,"count":608399,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55501776,"sequence":41916878,"size":21,"condition":115,"price":70.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLB"},"quote":{"ms_of_day":55501174,"bid_size":62,"bid_exchange":29,"bid":81.73,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":81.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLB"},"ohlc":{"ms_of_day":55501784,"open":82.79,"high":85.25,"low":78.21,"close":81.75,"volume":2477514,"count":63334,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLB"},"trade":{"ms_of_day":55501784,"sequence":41916897,"size":3,"condition":115,"price":81.7509,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55501625,"bid_size":205,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55501779,"open":23.4,"high":23.4,"low":20.58,"close":21.93,"volume":6248890,"count":66235,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55501779,"sequence":41916887,"size":10,"condition":115,"price":21.935,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCRX"},"quote":{"ms_of_day":55485477,"bid_size":106,"bid_exchange":29,"bid":25.22,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":25.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCRX"},"ohlc":{"ms_of_day":55501782,"open":23.52,"high":25.99,"low":20.42,"close":25.23,"volume":11874901,"count":85149,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCRX"},"trade":{"ms_of_day":55501782,"sequence":41916893,"size":1,"condition":115,"price":25.2365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"quote":{"ms_of_day":55501776,"bid_size":23,"bid_exchange":29,"bid":165.03,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":165.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"ohlc":{"ms_of_day":55501777,"open":165.23,"high":177.99,"low":155.92,"close":165.05,"volume":7070247,"count":128870,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"trade":{"ms_of_day":55501777,"sequence":41916880,"size":100,"condition":0,"price":165.059,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"quote":{"ms_of_day":55501656,"bid_size":131,"bid_exchange":29,"bid":51.6,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":51.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"ohlc":{"ms_of_day":55501784,"open":46.17,"high":53.2,"low":44.34,"close":51.62,"volume":3821720,"count":66554,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"trade":{"ms_of_day":55501784,"sequence":41916898,"size":4,"condition":115,"price":51.6204,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPX"},"quote":{"ms_of_day":55489967,"bid_size":2,"bid_exchange":29,"bid":94.49,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":94.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPX"},"ohlc":{"ms_of_day":55501783,"open":100.56,"high":104.99,"low":80.1,"close":94.51,"volume":1346633,"count":31158,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPX"},"trade":{"ms_of_day":55501783,"sequence":41916895,"size":1,"condition":115,"price":94.5157,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUZ"},"quote":{"ms_of_day":55476897,"bid_size":41,"bid_exchange":29,"bid":29.75,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":29.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUZ"},"ohlc":{"ms_of_day":55501784,"open":28.48,"high":32.53,"low":26.31,"close":29.77,"volume":4170014,"count":51982,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUZ"},"trade":{"ms_of_day":55501784,"sequence":41916899,"size":4,"condition":115,"price":29.7753,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55501670,"bid_size":105,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55501786,"open":296.3,"high":343.78,"low":247.09,"close":327.81,"volume":74518529,"count":815276,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55501786,"sequence":41916904,"size":1,"condition":115,"price":327.8177,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55501258,"bid_size":211,"bid_exchange":29,"bid":211.01,"bid_condition":0,"ask_size":629,"ask_exchange":29,"ask":211.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55501777,"open":228.88,"high":267.72,"low":195.56,"close":211.15,"volume":29231695,"count":384844,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55501777,"sequence":41916881,"size":1,"condition":115,"price":211.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBZ"},"quote":{"ms_of_day":55493758,"bid_size":4,"bid_exchange":29,"bid":75.19,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":75.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBZ"},"ohlc":{"ms_of_day":55501784,"open":73.07,"high":75.52,"low":68.39,"close":75.25,"volume":976688,"count":29701,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBZ"},"trade":{"ms_of_day":55501784,"sequence":41916896,"size":1,"condition":115,"price":75.2551,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"quote":{"ms_of_day":55501349,"bid_size":150,"bid_exchange":29,"bid":129.06,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":129.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"ohlc":{"ms_of_day":55501784,"open":142.25,"high":144.89,"low":112.87,"close":129.14,"volume":11420445,"count":170404,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"trade":{"ms_of_day":55501784,"sequence":41916900,"size":3,"condition":115,"price":129.1479,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"quote":{"ms_of_day":55501772,"bid_size":84,"bid_exchange":29,"bid":41.67,"bid_condition":0,"ask_size":456,"ask_exchange":29,"ask":41.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"ohlc":{"ms_of_day":55501784,"open":45.55,"high":46.94,"low":39.0,"close":41.67,"volume":24882695,"count":280972,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"trade":{"ms_of_day":55501784,"sequence":41916902,"size":16,"condition":115,"price":41.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMXC"},"quote":{"ms_of_day":55500708,"bid_size":2576,"bid_exchange":29,"bid":56.2,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":56.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMXC"},"ohlc":{"ms_of_day":55501777,"open":54.11,"high":57.51,"low":54.01,"close":56.2,"volume":10058881,"count":53197,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMXC"},"trade":{"ms_of_day":55501777,"sequence":41916883,"size":200,"condition":0,"price":56.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTZ"},"quote":{"ms_of_day":55501786,"bid_size":200,"bid_exchange":29,"bid":11.26,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":11.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTZ"},"ohlc":{"ms_of_day":55501786,"open":20.58,"high":26.0,"low":10.87,"close":11.26,"volume":49996384,"count":180283,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTZ"},"trade":{"ms_of_day":55501786,"sequence":41916905,"size":200,"condition":0,"price":11.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"quote":{"ms_of_day":55501349,"bid_size":150,"bid_exchange":29,"bid":129.06,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":129.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"ohlc":{"ms_of_day":55501784,"open":142.25,"high":144.89,"low":112.87,"close":129.14,"volume":11420447,"count":170405,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"trade":{"ms_of_day":55501784,"sequence":41916901,"size":2,"condition":115,"price":129.1479,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55501769,"bid_size":30,"bid_exchange":29,"bid":91.73,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":91.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55501779,"open":92.85,"high":120.97,"low":76.14,"close":91.73,"volume":96206744,"count":878704,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55501779,"sequence":41916888,"size":15,"condition":115,"price":91.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55501163,"bid_size":982,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":181,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55501781,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57525520,"count":608400,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55501781,"sequence":41916890,"size":12,"condition":115,"price":70.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"quote":{"ms_of_day":55501306,"bid_size":1400,"bid_exchange":29,"bid":16.01,"bid_condition":0,"ask_size":1953,"ask_exchange":29,"ask":16.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"ohlc":{"ms_of_day":55501788,"open":20.0,"high":21.58,"low":14.31,"close":16.01,"volume":130000472,"count":603679,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"trade":{"ms_of_day":55501788,"sequence":41916908,"size":42,"condition":115,"price":16.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55501258,"bid_size":211,"bid_exchange":29,"bid":211.01,"bid_condition":0,"ask_size":629,"ask_exchange":29,"ask":211.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55501781,"open":228.88,"high":267.72,"low":195.56,"close":211.15,"volume":29231696,"count":384845,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55501781,"sequence":41916891,"size":1,"condition":115,"price":211.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"quote":{"ms_of_day":55501772,"bid_size":84,"bid_exchange":29,"bid":41.67,"bid_condition":0,"ask_size":456,"ask_exchange":29,"ask":41.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"ohlc":{"ms_of_day":55501789,"open":45.55,"high":46.94,"low":39.0,"close":41.67,"volume":24882795,"count":280973,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"trade":{"ms_of_day":55501789,"sequence":41916920,"size":100,"condition":0,"price":41.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"quote":{"ms_of_day":55495060,"bid_size":217,"bid_exchange":29,"bid":44.92,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":45.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"ohlc":{"ms_of_day":55501787,"open":44.2,"high":46.0,"low":44.2,"close":44.91,"volume":50601,"count":2652,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"trade":{"ms_of_day":55501787,"sequence":41916906,"size":2,"condition":96,"price":44.9163,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55501788,"bid_size":362,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":232,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55501788,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6756514,"count":75354,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55501788,"sequence":41916909,"size":5,"condition":115,"price":19.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55501788,"bid_size":362,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":232,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55501788,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6756538,"count":75355,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55501788,"sequence":41916910,"size":24,"condition":115,"price":19.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55501788,"bid_size":362,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":232,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55501788,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6756638,"count":75356,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55501788,"sequence":41916911,"size":100,"condition":95,"price":19.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55501782,"open":202.0,"high":208.55,"low":189.37,"close":207.24,"volume":6560615,"count":101797,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55501782,"sequence":41916892,"size":6,"condition":115,"price":207.2412,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55501788,"bid_size":362,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":232,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55501788,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6757038,"count":75357,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55501788,"sequence":41916912,"size":400,"condition":95,"price":19.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEI"},"quote":{"ms_of_day":55494881,"bid_size":215,"bid_exchange":29,"bid":270.08,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":270.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEI"},"ohlc":{"ms_of_day":55501782,"open":261.85,"high":272.98,"low":226.28,"close":270.41,"volume":1461868,"count":56660,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEI"},"trade":{"ms_of_day":55501782,"sequence":41916894,"size":1,"condition":115,"price":270.4163,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55501788,"bid_size":362,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":232,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55501788,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6757138,"count":75358,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55501788,"sequence":41916913,"size":100,"condition":95,"price":19.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55501788,"bid_size":362,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":232,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55501788,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6757153,"count":75359,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55501788,"sequence":41916914,"size":15,"condition":115,"price":19.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55501788,"bid_size":362,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":232,"ask_exchange":29,"ask":19.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55501788,"open":21.75,"high":22.26,"low":18.81,"close":19.36,"volume":6757154,"count":75360,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55501788,"sequence":41916915,"size":1,"condition":115,"price":19.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"quote":{"ms_of_day":55500236,"bid_size":97,"bid_exchange":29,"bid":7.1,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":7.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"ohlc":{"ms_of_day":55501788,"open":7.0225,"high":7.99,"low":6.02,"close":7.0974,"volume":1166648,"count":18739,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"trade":{"ms_of_day":55501788,"sequence":41916916,"size":11,"condition":96,"price":7.0974,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55501258,"bid_size":211,"bid_exchange":29,"bid":211.01,"bid_condition":0,"ask_size":629,"ask_exchange":29,"ask":211.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55501785,"open":228.88,"high":267.72,"low":195.56,"close":211.15,"volume":29231697,"count":384846,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55501785,"sequence":41916903,"size":1,"condition":115,"price":211.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"quote":{"ms_of_day":55501776,"bid_size":23,"bid_exchange":29,"bid":165.03,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":165.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"ohlc":{"ms_of_day":55501787,"open":165.23,"high":177.99,"low":155.92,"close":165.06,"volume":7070272,"count":128871,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"trade":{"ms_of_day":55501787,"sequence":41916907,"size":25,"condition":115,"price":165.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRI"},"quote":{"ms_of_day":55491449,"bid_size":6,"bid_exchange":29,"bid":141.03,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":141.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRI"},"ohlc":{"ms_of_day":55501788,"open":142.06,"high":147.46,"low":121.12,"close":141.18,"volume":2242490,"count":59675,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRI"},"trade":{"ms_of_day":55501788,"sequence":41916917,"size":4,"condition":115,"price":141.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55501788,"bid_size":362,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":19.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55501788,"open":21.75,"high":22.26,"low":18.81,"close":19.37,"volume":6757182,"count":75361,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55501788,"sequence":41916918,"size":28,"condition":115,"price":19.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55500708,"bid_size":361,"bid_exchange":29,"bid":89.4,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55501790,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23264221,"count":276549,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55501790,"sequence":41916923,"size":214,"condition":0,"price":89.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLBT"},"quote":{"ms_of_day":55494717,"bid_size":9,"bid_exchange":29,"bid":19.61,"bid_condition":0,"ask_size":509,"ask_exchange":29,"ask":19.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLBT"},"ohlc":{"ms_of_day":55501791,"open":19.09,"high":20.37,"low":17.5,"close":19.61,"volume":4572320,"count":42678,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLBT"},"trade":{"ms_of_day":55501791,"sequence":41916925,"size":15,"condition":115,"price":19.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55500708,"bid_size":361,"bid_exchange":29,"bid":89.4,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55501793,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23264262,"count":276550,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55501793,"sequence":41916928,"size":41,"condition":115,"price":89.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"quote":{"ms_of_day":55501750,"bid_size":100,"bid_exchange":29,"bid":41.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"ohlc":{"ms_of_day":55501794,"open":44.01,"high":47.0,"low":40.45,"close":41.12,"volume":8363246,"count":83888,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"trade":{"ms_of_day":55501794,"sequence":41916929,"size":21,"condition":115,"price":41.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55501796,"bid_size":18,"bid_exchange":29,"bid":90.19,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":90.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55501796,"open":98.73,"high":100.8,"low":88.33,"close":90.21,"volume":1589593,"count":37168,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55501796,"sequence":41916942,"size":100,"condition":95,"price":90.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55501796,"bid_size":18,"bid_exchange":29,"bid":90.19,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":90.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55501796,"open":98.73,"high":100.8,"low":88.33,"close":90.21,"volume":1589688,"count":37169,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55501796,"sequence":41916943,"size":95,"condition":115,"price":90.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55501796,"bid_size":18,"bid_exchange":29,"bid":90.19,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":90.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55501796,"open":98.73,"high":100.8,"low":88.33,"close":90.21,"volume":1589693,"count":37170,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55501796,"sequence":41916944,"size":5,"condition":115,"price":90.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55501796,"bid_size":105,"bid_exchange":29,"bid":90.15,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":90.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55501796,"open":98.73,"high":100.8,"low":88.33,"close":90.19,"volume":1589711,"count":37171,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55501796,"sequence":41916945,"size":18,"condition":115,"price":90.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55501796,"bid_size":400,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":610,"ask_exchange":29,"ask":24.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55501796,"open":24.31,"high":24.83,"low":23.62,"close":24.07,"volume":7593078,"count":74414,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55501796,"sequence":41916947,"size":100,"condition":95,"price":24.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55501796,"bid_size":400,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":610,"ask_exchange":29,"ask":24.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55501796,"open":24.31,"high":24.83,"low":23.62,"close":24.07,"volume":7593161,"count":74415,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55501796,"sequence":41916948,"size":83,"condition":115,"price":24.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55501796,"bid_size":400,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":610,"ask_exchange":29,"ask":24.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55501796,"open":24.31,"high":24.83,"low":23.62,"close":24.07,"volume":7593261,"count":74416,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55501796,"sequence":41916949,"size":100,"condition":95,"price":24.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55501796,"bid_size":400,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":610,"ask_exchange":29,"ask":24.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55501796,"open":24.31,"high":24.83,"low":23.62,"close":24.07,"volume":7593264,"count":74417,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55501796,"sequence":41916950,"size":3,"condition":115,"price":24.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55501796,"bid_size":400,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":610,"ask_exchange":29,"ask":24.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55501796,"open":24.31,"high":24.83,"low":23.62,"close":24.07,"volume":7593319,"count":74418,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55501796,"sequence":41916951,"size":55,"condition":115,"price":24.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55501796,"bid_size":400,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":610,"ask_exchange":29,"ask":24.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55501796,"open":24.31,"high":24.83,"low":23.62,"close":24.07,"volume":7593419,"count":74419,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55501796,"sequence":41916952,"size":100,"condition":95,"price":24.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55501796,"bid_size":400,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":610,"ask_exchange":29,"ask":24.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55501796,"open":24.31,"high":24.83,"low":23.62,"close":24.07,"volume":7593519,"count":74420,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55501796,"sequence":41916953,"size":100,"condition":95,"price":24.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55501796,"bid_size":400,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":610,"ask_exchange":29,"ask":24.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55501796,"open":24.31,"high":24.83,"low":23.62,"close":24.07,"volume":7593530,"count":74421,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55501796,"sequence":41916954,"size":11,"condition":115,"price":24.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNET"},"quote":{"ms_of_day":55501157,"bid_size":1,"bid_exchange":29,"bid":80.49,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":80.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNET"},"ohlc":{"ms_of_day":55501796,"open":70.79,"high":80.72,"low":70.79,"close":80.54,"volume":1216950,"count":33711,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNET"},"trade":{"ms_of_day":55501796,"sequence":41916955,"size":2,"condition":115,"price":80.5462,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501711,"bid_size":117,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3657,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501796,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42987106,"count":278827,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501796,"sequence":41916956,"size":100,"condition":0,"price":21.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55498182,"bid_size":321,"bid_exchange":29,"bid":92.26,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":92.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55501796,"open":88.89,"high":92.38,"low":85.45,"close":92.27,"volume":2160754,"count":44634,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55501796,"sequence":41916958,"size":7,"condition":115,"price":92.2739,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55501258,"bid_size":211,"bid_exchange":29,"bid":211.01,"bid_condition":0,"ask_size":629,"ask_exchange":29,"ask":211.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55501789,"open":228.88,"high":267.72,"low":195.56,"close":211.15,"volume":29231698,"count":384847,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55501789,"sequence":41916919,"size":1,"condition":115,"price":211.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"quote":{"ms_of_day":55496398,"bid_size":1076,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"ohlc":{"ms_of_day":55501790,"open":11.98,"high":12.48,"low":11.7,"close":12.04,"volume":15309017,"count":111246,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"trade":{"ms_of_day":55501790,"sequence":41916922,"size":1,"condition":115,"price":12.043,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55501769,"bid_size":30,"bid_exchange":29,"bid":91.73,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":91.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55501790,"open":92.85,"high":120.97,"low":76.14,"close":91.73,"volume":96206750,"count":878705,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55501790,"sequence":41916924,"size":6,"condition":115,"price":91.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"quote":{"ms_of_day":55490870,"bid_size":400,"bid_exchange":29,"bid":8.52,"bid_condition":0,"ask_size":584,"ask_exchange":29,"ask":8.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"ohlc":{"ms_of_day":55501793,"open":13.19,"high":13.69,"low":7.21,"close":8.54,"volume":4545374,"count":41959,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"trade":{"ms_of_day":55501793,"sequence":41916927,"size":20,"condition":115,"price":8.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55501258,"bid_size":211,"bid_exchange":29,"bid":211.01,"bid_condition":0,"ask_size":629,"ask_exchange":29,"ask":211.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55501792,"open":228.88,"high":267.72,"low":195.56,"close":211.15,"volume":29231788,"count":384848,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55501792,"sequence":41916926,"size":90,"condition":115,"price":211.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55501717,"bid_size":731,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55501794,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947826847,"count":10742011,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55501794,"sequence":41916930,"size":9,"condition":115,"price":112.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QNST"},"quote":{"ms_of_day":55469846,"bid_size":10,"bid_exchange":29,"bid":18.79,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":18.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QNST"},"ohlc":{"ms_of_day":55501795,"open":18.76,"high":21.99,"low":12.0,"close":18.8,"volume":3033103,"count":39603,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QNST"},"trade":{"ms_of_day":55501795,"sequence":41916932,"size":1,"condition":115,"price":18.8061,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55501769,"bid_size":30,"bid_exchange":29,"bid":91.73,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":91.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55501795,"open":92.85,"high":120.97,"low":76.14,"close":91.73,"volume":96206758,"count":878706,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55501795,"sequence":41916933,"size":8,"condition":115,"price":91.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"quote":{"ms_of_day":55490870,"bid_size":400,"bid_exchange":29,"bid":8.52,"bid_condition":0,"ask_size":584,"ask_exchange":29,"ask":8.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"ohlc":{"ms_of_day":55501795,"open":13.19,"high":13.69,"low":7.21,"close":8.54,"volume":4545384,"count":41960,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"trade":{"ms_of_day":55501795,"sequence":41916934,"size":10,"condition":115,"price":8.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"quote":{"ms_of_day":55496660,"bid_size":22,"bid_exchange":29,"bid":431.59,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":432.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"ohlc":{"ms_of_day":55501796,"open":397.88,"high":441.05,"low":365.77,"close":431.85,"volume":1915770,"count":57769,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"trade":{"ms_of_day":55501796,"sequence":41916957,"size":1,"condition":115,"price":431.8575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"quote":{"ms_of_day":55501796,"bid_size":421,"bid_exchange":29,"bid":13.66,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":13.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"ohlc":{"ms_of_day":55501796,"open":13.21,"high":15.99,"low":13.21,"close":13.66,"volume":4051247,"count":51290,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"trade":{"ms_of_day":55501796,"sequence":41916935,"size":25,"condition":115,"price":13.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TILE"},"quote":{"ms_of_day":55488602,"bid_size":489,"bid_exchange":29,"bid":20.35,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":20.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TILE"},"ohlc":{"ms_of_day":55501798,"open":20.05,"high":21.39,"low":18.2,"close":20.35,"volume":3673205,"count":47209,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TILE"},"trade":{"ms_of_day":55501798,"sequence":41916979,"size":14,"condition":115,"price":20.3577,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"quote":{"ms_of_day":55501796,"bid_size":421,"bid_exchange":29,"bid":13.66,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":13.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"ohlc":{"ms_of_day":55501796,"open":13.21,"high":15.99,"low":13.21,"close":13.66,"volume":4051302,"count":51291,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"trade":{"ms_of_day":55501796,"sequence":41916936,"size":55,"condition":115,"price":13.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55501797,"bid_size":300,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":361,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55501797,"open":24.31,"high":24.83,"low":23.62,"close":24.07,"volume":7593555,"count":74422,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55501797,"sequence":41916959,"size":25,"condition":115,"price":24.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"quote":{"ms_of_day":55501796,"bid_size":1187,"bid_exchange":29,"bid":13.65,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":13.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"ohlc":{"ms_of_day":55501796,"open":13.21,"high":15.99,"low":13.21,"close":13.66,"volume":4051303,"count":51292,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"trade":{"ms_of_day":55501796,"sequence":41916937,"size":1,"condition":115,"price":13.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55501761,"bid_size":43,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55501789,"open":216.5,"high":231.73,"low":196.91,"close":201.95,"volume":10935790,"count":112916,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55501789,"sequence":41916921,"size":10,"condition":96,"price":201.957,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"quote":{"ms_of_day":55501796,"bid_size":1187,"bid_exchange":29,"bid":13.65,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":13.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"ohlc":{"ms_of_day":55501796,"open":13.21,"high":15.99,"low":13.21,"close":13.66,"volume":4051414,"count":51293,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"trade":{"ms_of_day":55501796,"sequence":41916938,"size":111,"condition":95,"price":13.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"quote":{"ms_of_day":55501796,"bid_size":1187,"bid_exchange":29,"bid":13.65,"bid_condition":0,"ask_size":575,"ask_exchange":29,"ask":13.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"ohlc":{"ms_of_day":55501796,"open":13.21,"high":15.99,"low":13.21,"close":13.66,"volume":4051603,"count":51294,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"trade":{"ms_of_day":55501796,"sequence":41916939,"size":189,"condition":95,"price":13.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"quote":{"ms_of_day":55501796,"bid_size":1187,"bid_exchange":29,"bid":13.65,"bid_condition":0,"ask_size":575,"ask_exchange":29,"ask":13.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"ohlc":{"ms_of_day":55501796,"open":13.21,"high":15.99,"low":13.21,"close":13.66,"volume":4051623,"count":51295,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"trade":{"ms_of_day":55501796,"sequence":41916940,"size":20,"condition":115,"price":13.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"quote":{"ms_of_day":55501796,"bid_size":1187,"bid_exchange":29,"bid":13.65,"bid_condition":0,"ask_size":575,"ask_exchange":29,"ask":13.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"ohlc":{"ms_of_day":55501796,"open":13.21,"high":15.99,"low":13.21,"close":13.66,"volume":4051723,"count":51296,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"trade":{"ms_of_day":55501796,"sequence":41916941,"size":100,"condition":95,"price":13.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55501797,"open":577.24,"high":584.34,"low":516.0,"close":558.03,"volume":11719045,"count":325424,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55501797,"sequence":41916960,"size":45,"condition":115,"price":558.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"quote":{"ms_of_day":55501796,"bid_size":1087,"bid_exchange":29,"bid":13.65,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":13.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"ohlc":{"ms_of_day":55501796,"open":13.21,"high":15.99,"low":13.21,"close":13.64,"volume":4051823,"count":51297,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"trade":{"ms_of_day":55501796,"sequence":41916946,"size":100,"condition":4,"price":13.6496,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"quote":{"ms_of_day":55498110,"bid_size":314,"bid_exchange":29,"bid":12.71,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":12.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"ohlc":{"ms_of_day":55501795,"open":11.19,"high":15.08,"low":10.0,"close":12.73,"volume":18562116,"count":149430,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"trade":{"ms_of_day":55501795,"sequence":41916931,"size":29,"condition":96,"price":12.731,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55501797,"open":577.24,"high":584.34,"low":516.0,"close":558.05,"volume":11719145,"count":325425,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55501797,"sequence":41916961,"size":100,"condition":0,"price":558.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILMN"},"quote":{"ms_of_day":55500711,"bid_size":45,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":82.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILMN"},"ohlc":{"ms_of_day":55501798,"open":85.16,"high":89.12,"low":81.55,"close":82.54,"volume":5306888,"count":60669,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILMN"},"trade":{"ms_of_day":55501798,"sequence":41916980,"size":44,"condition":115,"price":82.5468,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55501797,"open":577.24,"high":584.34,"low":516.0,"close":558.06,"volume":11719190,"count":325426,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55501797,"sequence":41916962,"size":45,"condition":115,"price":558.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55501796,"bid_size":105,"bid_exchange":29,"bid":90.15,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":90.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55501797,"open":98.73,"high":100.8,"low":88.33,"close":90.23,"volume":1589731,"count":37172,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55501797,"sequence":41916963,"size":20,"condition":96,"price":90.2394,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55501797,"open":577.24,"high":584.34,"low":516.0,"close":558.08,"volume":11719235,"count":325427,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55501797,"sequence":41916964,"size":45,"condition":115,"price":558.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55501797,"open":577.24,"high":584.34,"low":516.0,"close":558.09,"volume":11719385,"count":325428,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55501797,"sequence":41916965,"size":150,"condition":0,"price":558.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55501797,"open":577.24,"high":584.34,"low":516.0,"close":558.12,"volume":11719435,"count":325429,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55501797,"sequence":41916966,"size":50,"condition":115,"price":558.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55501797,"bid_size":300,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":361,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55501797,"open":24.31,"high":24.83,"low":23.62,"close":24.07,"volume":7593580,"count":74423,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55501797,"sequence":41916967,"size":25,"condition":115,"price":24.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55501797,"open":577.24,"high":584.34,"low":516.0,"close":558.12,"volume":11719445,"count":325430,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55501797,"sequence":41916968,"size":10,"condition":115,"price":558.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55501797,"open":577.24,"high":584.34,"low":516.0,"close":558.14,"volume":11719465,"count":325431,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55501797,"sequence":41916969,"size":20,"condition":115,"price":558.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55501797,"open":577.24,"high":584.34,"low":516.0,"close":558.15,"volume":11719466,"count":325432,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55501797,"sequence":41916970,"size":1,"condition":115,"price":558.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55501797,"open":577.24,"high":584.34,"low":516.0,"close":558.16,"volume":11719467,"count":325433,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55501797,"sequence":41916971,"size":1,"condition":115,"price":558.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55501797,"open":577.24,"high":584.34,"low":516.0,"close":558.17,"volume":11719468,"count":325434,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55501797,"sequence":41916972,"size":1,"condition":115,"price":558.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55501797,"open":577.24,"high":584.34,"low":516.0,"close":558.18,"volume":11719469,"count":325435,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55501797,"sequence":41916973,"size":1,"condition":115,"price":558.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55501797,"open":577.24,"high":584.34,"low":516.0,"close":558.19,"volume":11719470,"count":325436,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55501797,"sequence":41916974,"size":1,"condition":115,"price":558.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55501797,"bid_size":300,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":361,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55501797,"open":24.31,"high":24.83,"low":23.62,"close":24.07,"volume":7593680,"count":74424,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55501797,"sequence":41916975,"size":100,"condition":0,"price":24.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55478977,"bid_size":26,"bid_exchange":29,"bid":557.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55501797,"open":577.24,"high":584.34,"low":516.0,"close":558.2,"volume":11719490,"count":325437,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55501797,"sequence":41916976,"size":20,"condition":115,"price":558.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55501521,"bid_size":396,"bid_exchange":29,"bid":13.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55501799,"open":9.13,"high":13.2,"low":9.13,"close":13.16,"volume":9851958,"count":90213,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55501799,"sequence":41916985,"size":16,"condition":115,"price":13.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55494341,"bid_size":51,"bid_exchange":29,"bid":516.43,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":516.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55501799,"open":476.0,"high":525.81,"low":460.0,"close":516.62,"volume":6857119,"count":145353,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55501799,"sequence":41916984,"size":2,"condition":115,"price":516.6277,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55501769,"bid_size":30,"bid_exchange":29,"bid":91.73,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":91.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55501801,"open":92.85,"high":120.97,"low":76.14,"close":91.73,"volume":96206764,"count":878707,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55501801,"sequence":41916988,"size":6,"condition":115,"price":91.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501682,"bid_size":103,"bid_exchange":29,"bid":279.02,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501801,"open":275.25,"high":391.03,"low":168.5,"close":279.02,"volume":581421622,"count":6833968,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501801,"sequence":41916989,"size":50,"condition":115,"price":279.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNN"},"quote":{"ms_of_day":55495680,"bid_size":37710,"bid_exchange":29,"bid":1.41,"bid_condition":0,"ask_size":12151,"ask_exchange":29,"ask":1.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNN"},"ohlc":{"ms_of_day":55501801,"open":1.39,"high":1.47,"low":1.33,"close":1.41,"volume":235106202,"count":115480,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNN"},"trade":{"ms_of_day":55501801,"sequence":41916990,"size":3000,"condition":0,"price":1.4101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55501797,"bid_size":300,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":361,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55501797,"open":24.31,"high":24.83,"low":23.62,"close":24.07,"volume":7593738,"count":74425,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55501797,"sequence":41916977,"size":58,"condition":115,"price":24.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55501797,"bid_size":300,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":361,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55501797,"open":24.31,"high":24.83,"low":23.62,"close":24.07,"volume":7593739,"count":74426,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55501797,"sequence":41916978,"size":1,"condition":115,"price":24.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"quote":{"ms_of_day":55501618,"bid_size":2017,"bid_exchange":29,"bid":12.45,"bid_condition":0,"ask_size":1390,"ask_exchange":29,"ask":12.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"ohlc":{"ms_of_day":55501805,"open":11.71,"high":13.23,"low":10.09,"close":12.45,"volume":74530322,"count":376150,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"trade":{"ms_of_day":55501805,"sequence":41916999,"size":139,"condition":0,"price":12.4575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVBF"},"quote":{"ms_of_day":55501751,"bid_size":216,"bid_exchange":29,"bid":18.91,"bid_condition":0,"ask_size":161,"ask_exchange":29,"ask":18.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVBF"},"ohlc":{"ms_of_day":55501801,"open":19.58,"high":19.93,"low":18.34,"close":18.91,"volume":7315966,"count":52880,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVBF"},"trade":{"ms_of_day":55501801,"sequence":41916991,"size":10,"condition":115,"price":18.9193,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55501769,"bid_size":30,"bid_exchange":29,"bid":91.73,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":91.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55501805,"open":92.85,"high":120.97,"low":76.14,"close":91.73,"volume":96206777,"count":878708,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55501805,"sequence":41917000,"size":13,"condition":115,"price":91.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDYA"},"quote":{"ms_of_day":55491877,"bid_size":596,"bid_exchange":29,"bid":17.44,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":17.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDYA"},"ohlc":{"ms_of_day":55501802,"open":19.84,"high":24.03,"low":14.22,"close":17.45,"volume":2056664,"count":28652,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDYA"},"trade":{"ms_of_day":55501802,"sequence":41916992,"size":1,"condition":115,"price":17.4556,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55501798,"bid_size":27,"bid_exchange":29,"bid":557.93,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55501798,"open":577.24,"high":584.34,"low":516.0,"close":558.05,"volume":11719540,"count":325438,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55501798,"sequence":41916981,"size":50,"condition":115,"price":558.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55500708,"bid_size":361,"bid_exchange":29,"bid":89.4,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55501798,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23264296,"count":276551,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55501798,"sequence":41916982,"size":34,"condition":115,"price":89.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRH"},"quote":{"ms_of_day":55481776,"bid_size":2300,"bid_exchange":29,"bid":7.78,"bid_condition":0,"ask_size":5454,"ask_exchange":29,"ask":7.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRH"},"ohlc":{"ms_of_day":55501805,"open":8.13,"high":8.99,"low":7.11,"close":7.789,"volume":6530041,"count":41742,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRH"},"trade":{"ms_of_day":55501805,"sequence":41917001,"size":1,"condition":115,"price":7.7896,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"quote":{"ms_of_day":55501736,"bid_size":672,"bid_exchange":29,"bid":28.83,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":28.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"ohlc":{"ms_of_day":55501798,"open":28.97,"high":30.386,"low":27.78,"close":28.835,"volume":32009500,"count":131660,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"trade":{"ms_of_day":55501798,"sequence":41916983,"size":35,"condition":115,"price":28.835,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55501800,"bid_size":300,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":398,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55501800,"open":24.31,"high":24.83,"low":23.62,"close":24.07,"volume":7593802,"count":74427,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55501800,"sequence":41916986,"size":63,"condition":115,"price":24.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55501800,"bid_size":300,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":398,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55501800,"open":24.31,"high":24.83,"low":23.62,"close":24.06,"volume":7593901,"count":74428,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55501800,"sequence":41916987,"size":99,"condition":115,"price":24.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55501798,"bid_size":27,"bid_exchange":29,"bid":557.93,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55501803,"open":577.24,"high":584.34,"low":516.0,"close":558.19,"volume":11719640,"count":325439,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55501803,"sequence":41916993,"size":100,"condition":0,"price":558.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55500708,"bid_size":361,"bid_exchange":29,"bid":89.4,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55501804,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23264323,"count":276552,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55501804,"sequence":41916994,"size":27,"condition":115,"price":89.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55501798,"bid_size":27,"bid_exchange":29,"bid":557.93,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55501804,"open":577.24,"high":584.34,"low":516.0,"close":558.2,"volume":11719641,"count":325440,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55501804,"sequence":41916995,"size":1,"condition":115,"price":558.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55501804,"bid_size":26,"bid_exchange":29,"bid":557.93,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55501804,"open":577.24,"high":584.34,"low":516.0,"close":558.2,"volume":11719642,"count":325441,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55501804,"sequence":41916996,"size":1,"condition":115,"price":558.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55501804,"bid_size":26,"bid_exchange":29,"bid":557.93,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55501804,"open":577.24,"high":584.34,"low":516.0,"close":558.09,"volume":11719644,"count":325442,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55501804,"sequence":41916997,"size":2,"condition":115,"price":558.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55501805,"bid_size":4,"bid_exchange":29,"bid":558.04,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":558.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55501805,"open":577.24,"high":584.34,"low":516.0,"close":558.15,"volume":11719645,"count":325443,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55501805,"sequence":41916998,"size":1,"condition":115,"price":558.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRH"},"quote":{"ms_of_day":55481776,"bid_size":2300,"bid_exchange":29,"bid":7.78,"bid_condition":0,"ask_size":5454,"ask_exchange":29,"ask":7.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRH"},"ohlc":{"ms_of_day":55501807,"open":8.13,"high":8.99,"low":7.11,"close":7.785,"volume":6530089,"count":41743,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRH"},"trade":{"ms_of_day":55501807,"sequence":41917003,"size":48,"condition":115,"price":7.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STOK"},"quote":{"ms_of_day":55500121,"bid_size":800,"bid_exchange":29,"bid":7.49,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":7.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STOK"},"ohlc":{"ms_of_day":55501808,"open":7.22,"high":9.4,"low":5.03,"close":7.5,"volume":4763445,"count":45938,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STOK"},"trade":{"ms_of_day":55501808,"sequence":41917006,"size":1,"condition":115,"price":7.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55501805,"bid_size":30,"bid_exchange":29,"bid":558.04,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":558.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55501806,"open":577.24,"high":584.34,"low":516.0,"close":558.2,"volume":11719646,"count":325444,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55501806,"sequence":41917002,"size":1,"condition":115,"price":558.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55500708,"bid_size":361,"bid_exchange":29,"bid":89.4,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55501807,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23264329,"count":276553,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55501807,"sequence":41917004,"size":6,"condition":115,"price":89.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGA"},"quote":{"ms_of_day":55478170,"bid_size":60,"bid_exchange":29,"bid":201.63,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGA"},"ohlc":{"ms_of_day":55501809,"open":196.52,"high":202.87,"low":184.11,"close":201.75,"volume":1274663,"count":41489,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGA"},"trade":{"ms_of_day":55501809,"sequence":41917010,"size":1,"condition":115,"price":201.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAE"},"quote":{"ms_of_day":55501169,"bid_size":349,"bid_exchange":29,"bid":64.25,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":64.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAE"},"ohlc":{"ms_of_day":55501808,"open":64.01,"high":70.77,"low":62.17,"close":64.28,"volume":2448508,"count":50136,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAE"},"trade":{"ms_of_day":55501808,"sequence":41917005,"size":1,"condition":115,"price":64.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"quote":{"ms_of_day":55501169,"bid_size":100,"bid_exchange":29,"bid":0.65,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6945,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"ohlc":{"ms_of_day":55501815,"open":1.03,"high":1.2,"low":0.53,"close":0.66,"volume":2689912,"count":8851,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"trade":{"ms_of_day":55501815,"sequence":41917028,"size":700,"condition":0,"price":0.6677,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"quote":{"ms_of_day":55500155,"bid_size":25,"bid_exchange":29,"bid":370.38,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":370.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"ohlc":{"ms_of_day":55501809,"open":392.8,"high":404.7,"low":329.75,"close":370.55,"volume":13668108,"count":292785,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"trade":{"ms_of_day":55501809,"sequence":41917008,"size":1,"condition":115,"price":370.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"quote":{"ms_of_day":55501810,"bid_size":22,"bid_exchange":29,"bid":14.24,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":14.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"ohlc":{"ms_of_day":55501810,"open":14.01,"high":14.67,"low":13.33,"close":14.25,"volume":4488590,"count":76490,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"trade":{"ms_of_day":55501810,"sequence":41917012,"size":5,"condition":115,"price":14.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"quote":{"ms_of_day":55500038,"bid_size":9,"bid_exchange":29,"bid":78.23,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":78.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"ohlc":{"ms_of_day":55501812,"open":72.01,"high":80.47,"low":72.01,"close":78.24,"volume":2231706,"count":38192,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"trade":{"ms_of_day":55501812,"sequence":41917013,"size":80,"condition":115,"price":78.2493,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55500708,"bid_size":361,"bid_exchange":29,"bid":89.4,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55501812,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23264334,"count":276554,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55501812,"sequence":41917014,"size":5,"condition":115,"price":89.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISPY"},"quote":{"ms_of_day":55397594,"bid_size":225,"bid_exchange":29,"bid":42.82,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":42.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISPY"},"ohlc":{"ms_of_day":55501809,"open":42.96,"high":43.97,"low":41.54,"close":42.89,"volume":953666,"count":3130,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISPY"},"trade":{"ms_of_day":55501809,"sequence":41917007,"size":100,"condition":0,"price":42.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"quote":{"ms_of_day":55501813,"bid_size":138,"bid_exchange":29,"bid":77.63,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":77.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"ohlc":{"ms_of_day":55501813,"open":79.25,"high":80.35,"low":67.2,"close":77.67,"volume":11781628,"count":180827,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"trade":{"ms_of_day":55501813,"sequence":41917015,"size":2,"condition":115,"price":77.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"quote":{"ms_of_day":55501819,"bid_size":411,"bid_exchange":29,"bid":20.2,"bid_condition":0,"ask_size":1778,"ask_exchange":29,"ask":20.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"ohlc":{"ms_of_day":55501821,"open":20.16,"high":23.53,"low":19.62,"close":20.2,"volume":44847143,"count":340866,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"trade":{"ms_of_day":55501821,"sequence":41917035,"size":50,"condition":115,"price":20.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"quote":{"ms_of_day":55501813,"bid_size":138,"bid_exchange":29,"bid":77.63,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":77.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"ohlc":{"ms_of_day":55501813,"open":79.25,"high":80.35,"low":67.2,"close":77.67,"volume":11781630,"count":180828,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"trade":{"ms_of_day":55501813,"sequence":41917016,"size":2,"condition":115,"price":77.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNTA"},"quote":{"ms_of_day":55481789,"bid_size":124,"bid_exchange":29,"bid":14.63,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":14.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNTA"},"ohlc":{"ms_of_day":55501821,"open":15.6,"high":17.8,"low":13.6,"close":14.65,"volume":3324544,"count":24340,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNTA"},"trade":{"ms_of_day":55501821,"sequence":41917036,"size":2,"condition":115,"price":14.6558,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISPY"},"quote":{"ms_of_day":55397594,"bid_size":225,"bid_exchange":29,"bid":42.82,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":42.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISPY"},"ohlc":{"ms_of_day":55501809,"open":42.96,"high":43.97,"low":41.54,"close":42.89,"volume":953766,"count":3131,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISPY"},"trade":{"ms_of_day":55501809,"sequence":41917009,"size":100,"condition":0,"price":42.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55500632,"bid_size":29,"bid_exchange":29,"bid":209.24,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55501814,"open":196.11,"high":212.69,"low":191.51,"close":209.17,"volume":4673919,"count":89904,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55501814,"sequence":41917018,"size":1,"condition":96,"price":209.1723,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"quote":{"ms_of_day":55501819,"bid_size":411,"bid_exchange":29,"bid":20.2,"bid_condition":0,"ask_size":1778,"ask_exchange":29,"ask":20.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"ohlc":{"ms_of_day":55501822,"open":20.16,"high":23.53,"low":19.62,"close":20.2,"volume":44847334,"count":340867,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"trade":{"ms_of_day":55501822,"sequence":41917037,"size":191,"condition":0,"price":20.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55501769,"bid_size":30,"bid_exchange":29,"bid":91.73,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":91.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55501810,"open":92.85,"high":120.97,"low":76.14,"close":91.73,"volume":96206875,"count":878709,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55501810,"sequence":41917011,"size":98,"condition":115,"price":91.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55501805,"bid_size":30,"bid_exchange":29,"bid":558.04,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":558.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55501814,"open":577.24,"high":584.34,"low":516.0,"close":558.2,"volume":11719746,"count":325445,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55501814,"sequence":41917023,"size":100,"condition":0,"price":558.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"quote":{"ms_of_day":55501813,"bid_size":333,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"ohlc":{"ms_of_day":55501814,"open":8.48,"high":9.22,"low":8.25,"close":9.12,"volume":3052733,"count":28119,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"trade":{"ms_of_day":55501814,"sequence":41917024,"size":75,"condition":115,"price":9.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"quote":{"ms_of_day":55501822,"bid_size":144,"bid_exchange":29,"bid":20.2,"bid_condition":0,"ask_size":1952,"ask_exchange":29,"ask":20.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"ohlc":{"ms_of_day":55501822,"open":20.16,"high":23.53,"low":19.62,"close":20.2,"volume":44847434,"count":340868,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"trade":{"ms_of_day":55501822,"sequence":41917038,"size":100,"condition":0,"price":20.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSEC"},"quote":{"ms_of_day":55478219,"bid_size":282,"bid_exchange":29,"bid":123.46,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":123.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSEC"},"ohlc":{"ms_of_day":55501814,"open":116.59,"high":124.59,"low":105.07,"close":123.54,"volume":1115478,"count":24664,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSEC"},"trade":{"ms_of_day":55501814,"sequence":41917017,"size":3,"condition":115,"price":123.5445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"quote":{"ms_of_day":55501822,"bid_size":144,"bid_exchange":29,"bid":20.2,"bid_condition":0,"ask_size":1952,"ask_exchange":29,"ask":20.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"ohlc":{"ms_of_day":55501822,"open":20.16,"high":23.53,"low":19.62,"close":20.2,"volume":44847545,"count":340869,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"trade":{"ms_of_day":55501822,"sequence":41917039,"size":111,"condition":0,"price":20.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOOO"},"quote":{"ms_of_day":55486750,"bid_size":44,"bid_exchange":29,"bid":35.8,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":35.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOOO"},"ohlc":{"ms_of_day":55501815,"open":39.46,"high":42.92,"low":35.48,"close":35.8,"volume":929319,"count":14400,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOOO"},"trade":{"ms_of_day":55501815,"sequence":41917025,"size":83,"condition":115,"price":35.8,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOOO"},"quote":{"ms_of_day":55501815,"bid_size":13,"bid_exchange":29,"bid":35.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":35.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOOO"},"ohlc":{"ms_of_day":55501815,"open":39.46,"high":42.92,"low":35.48,"close":35.8,"volume":929336,"count":14401,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOOO"},"trade":{"ms_of_day":55501815,"sequence":41917026,"size":17,"condition":115,"price":35.8,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOOO"},"quote":{"ms_of_day":55501815,"bid_size":13,"bid_exchange":29,"bid":35.62,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":35.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOOO"},"ohlc":{"ms_of_day":55501815,"open":39.46,"high":42.92,"low":35.48,"close":35.8,"volume":929380,"count":14402,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOOO"},"trade":{"ms_of_day":55501815,"sequence":41917027,"size":44,"condition":115,"price":35.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"quote":{"ms_of_day":55501814,"bid_size":121,"bid_exchange":29,"bid":22.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":22.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"ohlc":{"ms_of_day":55501814,"open":22.33,"high":23.89,"low":18.4,"close":22.27,"volume":4558048,"count":69891,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"trade":{"ms_of_day":55501814,"sequence":41917019,"size":10,"condition":115,"price":22.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"quote":{"ms_of_day":55501813,"bid_size":333,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"ohlc":{"ms_of_day":55501815,"open":8.48,"high":9.22,"low":8.25,"close":9.12,"volume":3052808,"count":28120,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"trade":{"ms_of_day":55501815,"sequence":41917029,"size":75,"condition":115,"price":9.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"quote":{"ms_of_day":55501814,"bid_size":121,"bid_exchange":29,"bid":22.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":22.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"ohlc":{"ms_of_day":55501814,"open":22.33,"high":23.89,"low":18.4,"close":22.27,"volume":4558138,"count":69892,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"trade":{"ms_of_day":55501814,"sequence":41917020,"size":90,"condition":115,"price":22.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"quote":{"ms_of_day":55500708,"bid_size":136,"bid_exchange":29,"bid":59.61,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":59.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"ohlc":{"ms_of_day":55501816,"open":55.66,"high":60.35,"low":54.35,"close":59.61,"volume":15985311,"count":177069,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"trade":{"ms_of_day":55501816,"sequence":41917030,"size":100,"condition":0,"price":59.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"quote":{"ms_of_day":55501814,"bid_size":121,"bid_exchange":29,"bid":22.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":22.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"ohlc":{"ms_of_day":55501814,"open":22.33,"high":23.89,"low":18.4,"close":22.27,"volume":4558143,"count":69893,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"trade":{"ms_of_day":55501814,"sequence":41917021,"size":5,"condition":115,"price":22.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"quote":{"ms_of_day":55501813,"bid_size":333,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"ohlc":{"ms_of_day":55501816,"open":8.48,"high":9.22,"low":8.25,"close":9.12,"volume":3052858,"count":28121,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"trade":{"ms_of_day":55501816,"sequence":41917031,"size":50,"condition":115,"price":9.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"quote":{"ms_of_day":55501814,"bid_size":121,"bid_exchange":29,"bid":22.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":22.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"ohlc":{"ms_of_day":55501814,"open":22.33,"high":23.89,"low":18.4,"close":22.27,"volume":4558200,"count":69894,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"trade":{"ms_of_day":55501814,"sequence":41917022,"size":57,"condition":115,"price":22.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55501805,"bid_size":30,"bid_exchange":29,"bid":558.04,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":558.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55501816,"open":577.24,"high":584.34,"low":516.0,"close":558.2,"volume":11719749,"count":325446,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55501816,"sequence":41917032,"size":3,"condition":115,"price":558.2,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"quote":{"ms_of_day":55501822,"bid_size":144,"bid_exchange":29,"bid":20.2,"bid_condition":0,"ask_size":1952,"ask_exchange":29,"ask":20.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"ohlc":{"ms_of_day":55501822,"open":20.16,"high":23.53,"low":19.62,"close":20.2,"volume":44847645,"count":340870,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"trade":{"ms_of_day":55501822,"sequence":41917040,"size":100,"condition":0,"price":20.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55501816,"bid_size":30,"bid_exchange":29,"bid":558.04,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":558.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55501816,"open":577.24,"high":584.34,"low":516.0,"close":558.16,"volume":11719793,"count":325447,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55501816,"sequence":41917033,"size":44,"condition":115,"price":558.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"quote":{"ms_of_day":55501822,"bid_size":144,"bid_exchange":29,"bid":20.2,"bid_condition":0,"ask_size":2940,"ask_exchange":29,"ask":20.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"ohlc":{"ms_of_day":55501822,"open":20.16,"high":23.53,"low":19.62,"close":20.2,"volume":44847785,"count":340871,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"trade":{"ms_of_day":55501822,"sequence":41917043,"size":140,"condition":0,"price":20.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"quote":{"ms_of_day":55501823,"bid_size":244,"bid_exchange":29,"bid":20.2,"bid_condition":0,"ask_size":2940,"ask_exchange":29,"ask":20.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"ohlc":{"ms_of_day":55501823,"open":20.16,"high":23.53,"low":19.62,"close":20.2,"volume":44847945,"count":340872,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"trade":{"ms_of_day":55501823,"sequence":41917044,"size":160,"condition":0,"price":20.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"quote":{"ms_of_day":55501189,"bid_size":15,"bid_exchange":29,"bid":23.73,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":23.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"ohlc":{"ms_of_day":55501822,"open":22.92,"high":24.33,"low":22.18,"close":23.72,"volume":3882838,"count":61602,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"trade":{"ms_of_day":55501822,"sequence":41917042,"size":2,"condition":115,"price":23.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"quote":{"ms_of_day":55501823,"bid_size":244,"bid_exchange":29,"bid":20.2,"bid_condition":0,"ask_size":2940,"ask_exchange":29,"ask":20.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"ohlc":{"ms_of_day":55501823,"open":20.16,"high":23.53,"low":19.62,"close":20.2,"volume":44847965,"count":340873,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"trade":{"ms_of_day":55501823,"sequence":41917045,"size":20,"condition":96,"price":20.2063,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55501818,"bid_size":30,"bid_exchange":29,"bid":558.04,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":558.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55501818,"open":577.24,"high":584.34,"low":516.0,"close":558.17,"volume":11719794,"count":325448,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55501818,"sequence":41917034,"size":1,"condition":115,"price":558.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55500712,"bid_size":10,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":126.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55501822,"open":145.55,"high":149.8,"low":125.42,"close":126.89,"volume":3794875,"count":68426,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55501822,"sequence":41917041,"size":6,"condition":115,"price":126.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55500712,"bid_size":10,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":126.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55501823,"open":145.55,"high":149.8,"low":125.42,"close":126.89,"volume":3794881,"count":68427,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55501823,"sequence":41917046,"size":6,"condition":115,"price":126.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"quote":{"ms_of_day":55501189,"bid_size":15,"bid_exchange":29,"bid":23.73,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":23.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"ohlc":{"ms_of_day":55501828,"open":22.92,"high":24.33,"low":22.18,"close":23.72,"volume":3882841,"count":61603,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"trade":{"ms_of_day":55501828,"sequence":41917052,"size":3,"condition":115,"price":23.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MESO"},"quote":{"ms_of_day":55406314,"bid_size":4,"bid_exchange":29,"bid":13.34,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":13.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MESO"},"ohlc":{"ms_of_day":55501828,"open":15.5,"high":15.58,"low":6.44,"close":13.29,"volume":1303079,"count":13314,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MESO"},"trade":{"ms_of_day":55501828,"sequence":41917050,"size":4,"condition":115,"price":13.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"quote":{"ms_of_day":55478671,"bid_size":6331,"bid_exchange":29,"bid":100.63,"bid_condition":0,"ask_size":23453,"ask_exchange":29,"ask":100.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"ohlc":{"ms_of_day":55501830,"open":100.39,"high":100.64,"low":100.36,"close":100.64,"volume":30187352,"count":192224,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"trade":{"ms_of_day":55501830,"sequence":41917063,"size":7,"condition":115,"price":100.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"quote":{"ms_of_day":55500199,"bid_size":700,"bid_exchange":29,"bid":15.38,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":15.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"ohlc":{"ms_of_day":55501830,"open":20.47,"high":21.09,"low":15.17,"close":15.389,"volume":15679224,"count":108950,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"trade":{"ms_of_day":55501830,"sequence":41917066,"size":1,"condition":115,"price":15.3891,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55501827,"bid_size":17,"bid_exchange":29,"bid":119.5,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":119.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55501829,"open":120.0,"high":129.6,"low":112.12,"close":119.51,"volume":12951596,"count":194873,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55501829,"sequence":41917061,"size":3,"condition":115,"price":119.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"quote":{"ms_of_day":55501826,"bid_size":633,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"ohlc":{"ms_of_day":55501828,"open":8.48,"high":9.22,"low":8.25,"close":9.12,"volume":3052933,"count":28122,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"trade":{"ms_of_day":55501828,"sequence":41917053,"size":75,"condition":115,"price":9.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"quote":{"ms_of_day":55501826,"bid_size":633,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"ohlc":{"ms_of_day":55501828,"open":8.48,"high":9.22,"low":8.25,"close":9.12,"volume":3053008,"count":28123,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"trade":{"ms_of_day":55501828,"sequence":41917054,"size":75,"condition":115,"price":9.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBH"},"quote":{"ms_of_day":55501541,"bid_size":5,"bid_exchange":29,"bid":59.43,"bid_condition":0,"ask_size":185,"ask_exchange":29,"ask":59.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBH"},"ohlc":{"ms_of_day":55501832,"open":61.79,"high":62.829,"low":55.8,"close":59.455,"volume":3977884,"count":59818,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBH"},"trade":{"ms_of_day":55501832,"sequence":41917070,"size":100,"condition":0,"price":59.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501828,"bid_size":15,"bid_exchange":29,"bid":20.34,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":20.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501828,"open":21.03,"high":21.23,"low":17.65,"close":20.34,"volume":2054277,"count":29561,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501828,"sequence":41917055,"size":20,"condition":115,"price":20.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"quote":{"ms_of_day":55498967,"bid_size":900,"bid_exchange":29,"bid":2.65,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":2.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"ohlc":{"ms_of_day":55501830,"open":2.67,"high":2.8,"low":2.05,"close":2.66,"volume":3642806,"count":11761,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"trade":{"ms_of_day":55501830,"sequence":41917062,"size":8,"condition":115,"price":2.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501828,"bid_size":15,"bid_exchange":29,"bid":20.34,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":20.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501828,"open":21.03,"high":21.23,"low":17.65,"close":20.34,"volume":2054341,"count":29562,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501828,"sequence":41917056,"size":64,"condition":115,"price":20.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"quote":{"ms_of_day":55498967,"bid_size":900,"bid_exchange":29,"bid":2.65,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":2.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"ohlc":{"ms_of_day":55501830,"open":2.67,"high":2.8,"low":2.05,"close":2.66,"volume":3642881,"count":11762,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"trade":{"ms_of_day":55501830,"sequence":41917064,"size":75,"condition":115,"price":2.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501828,"bid_size":92,"bid_exchange":29,"bid":20.33,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":20.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501828,"open":21.03,"high":21.23,"low":17.65,"close":20.34,"volume":2054356,"count":29563,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501828,"sequence":41917057,"size":15,"condition":115,"price":20.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501828,"bid_size":92,"bid_exchange":29,"bid":20.33,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":20.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501828,"open":21.03,"high":21.23,"low":17.65,"close":20.34,"volume":2054365,"count":29564,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501828,"sequence":41917058,"size":9,"condition":115,"price":20.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55470635,"bid_size":1513,"bid_exchange":29,"bid":1.56,"bid_condition":0,"ask_size":1497,"ask_exchange":29,"ask":1.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55501830,"open":1.53,"high":1.84,"low":1.49,"close":1.56,"volume":2293935,"count":9751,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55501830,"sequence":41917065,"size":100,"condition":0,"price":1.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"quote":{"ms_of_day":55495571,"bid_size":309,"bid_exchange":29,"bid":82.23,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":82.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"ohlc":{"ms_of_day":55501824,"open":88.2,"high":92.28,"low":80.49,"close":82.26,"volume":14859379,"count":171973,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"trade":{"ms_of_day":55501824,"sequence":41917047,"size":2,"condition":96,"price":82.2668,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"quote":{"ms_of_day":55501819,"bid_size":800,"bid_exchange":29,"bid":5.54,"bid_condition":0,"ask_size":440,"ask_exchange":29,"ask":5.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"ohlc":{"ms_of_day":55501831,"open":6.17,"high":7.29,"low":5.45,"close":5.55,"volume":2314923,"count":27325,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"trade":{"ms_of_day":55501831,"sequence":41917067,"size":400,"condition":0,"price":5.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55501829,"bid_size":51,"bid_exchange":29,"bid":20.33,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":20.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55501829,"open":21.03,"high":21.23,"low":17.65,"close":20.34,"volume":2054385,"count":29565,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55501829,"sequence":41917059,"size":20,"condition":96,"price":20.3455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"quote":{"ms_of_day":55501826,"bid_size":633,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"ohlc":{"ms_of_day":55501829,"open":8.48,"high":9.22,"low":8.25,"close":9.12,"volume":3053058,"count":28124,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"trade":{"ms_of_day":55501829,"sequence":41917060,"size":50,"condition":115,"price":9.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVA"},"quote":{"ms_of_day":55477968,"bid_size":628,"bid_exchange":29,"bid":17.86,"bid_condition":0,"ask_size":573,"ask_exchange":29,"ask":17.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVA"},"ohlc":{"ms_of_day":55501826,"open":16.12,"high":24.0,"low":14.0,"close":17.87,"volume":7032386,"count":44647,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVA"},"trade":{"ms_of_day":55501826,"sequence":41917048,"size":199,"condition":0,"price":17.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKO"},"quote":{"ms_of_day":55501822,"bid_size":2073,"bid_exchange":29,"bid":4.13,"bid_condition":0,"ask_size":14315,"ask_exchange":29,"ask":4.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKO"},"ohlc":{"ms_of_day":55501831,"open":4.01,"high":4.33,"low":3.8,"close":4.13,"volume":2289146,"count":20285,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKO"},"trade":{"ms_of_day":55501831,"sequence":41917069,"size":17,"condition":115,"price":4.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55501817,"bid_size":172,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55501826,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276980014,"count":1851852,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55501826,"sequence":41917049,"size":12,"condition":115,"price":91.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKO"},"quote":{"ms_of_day":55501822,"bid_size":2073,"bid_exchange":29,"bid":4.13,"bid_condition":0,"ask_size":14315,"ask_exchange":29,"ask":4.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKO"},"ohlc":{"ms_of_day":55501833,"open":4.01,"high":4.33,"low":3.8,"close":4.13,"volume":2289319,"count":20286,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKO"},"trade":{"ms_of_day":55501833,"sequence":41917072,"size":173,"condition":0,"price":4.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55501505,"bid_size":2912,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55501828,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67413065,"count":341994,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55501828,"sequence":41917051,"size":100,"condition":0,"price":23.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEE"},"quote":{"ms_of_day":55460808,"bid_size":435,"bid_exchange":29,"bid":29.5,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":29.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEE"},"ohlc":{"ms_of_day":55501831,"open":31.1,"high":32.11,"low":28.69,"close":29.51,"volume":3939557,"count":60405,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEE"},"trade":{"ms_of_day":55501831,"sequence":41917068,"size":13,"condition":115,"price":29.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55500129,"bid_size":511,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":1529,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55501833,"open":7.79,"high":9.58,"low":7.08,"close":8.46,"volume":2209967,"count":25410,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55501833,"sequence":41917073,"size":6,"condition":115,"price":8.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"quote":{"ms_of_day":55499665,"bid_size":5347,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6756,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"ohlc":{"ms_of_day":55501835,"open":2.47,"high":3.42,"low":2.315,"close":3.125,"volume":30250834,"count":88745,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"trade":{"ms_of_day":55501835,"sequence":41917083,"size":20,"condition":115,"price":3.125,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55501817,"bid_size":172,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55501841,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276980039,"count":1851853,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55501841,"sequence":41917091,"size":25,"condition":115,"price":91.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55501817,"bid_size":172,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55501841,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276980139,"count":1851854,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55501841,"sequence":41917092,"size":100,"condition":0,"price":91.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55501817,"bid_size":172,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55501841,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276980239,"count":1851855,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55501841,"sequence":41917094,"size":100,"condition":0,"price":91.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55501761,"bid_size":43,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55501833,"open":216.5,"high":231.73,"low":196.91,"close":201.91,"volume":10935791,"count":112917,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55501833,"sequence":41917071,"size":1,"condition":115,"price":201.9115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCL"},"quote":{"ms_of_day":55477918,"bid_size":42,"bid_exchange":29,"bid":57.1,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":57.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCL"},"ohlc":{"ms_of_day":55501838,"open":59.19,"high":59.42,"low":56.2,"close":57.16,"volume":147805,"count":6351,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCL"},"trade":{"ms_of_day":55501838,"sequence":41917086,"size":1,"condition":115,"price":57.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55500549,"bid_size":113,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55501840,"open":91.46,"high":97.73,"low":69.83,"close":74.06,"volume":40796544,"count":410393,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55501840,"sequence":41917090,"size":44,"condition":115,"price":74.063,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"quote":{"ms_of_day":55501833,"bid_size":123,"bid_exchange":29,"bid":57.76,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":57.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"ohlc":{"ms_of_day":55501833,"open":62.25,"high":62.25,"low":55.43,"close":57.78,"volume":1741349,"count":32688,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"trade":{"ms_of_day":55501833,"sequence":41917075,"size":10,"condition":115,"price":57.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"quote":{"ms_of_day":55501618,"bid_size":2017,"bid_exchange":29,"bid":12.45,"bid_condition":0,"ask_size":1390,"ask_exchange":29,"ask":12.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"ohlc":{"ms_of_day":55501833,"open":11.71,"high":13.23,"low":10.09,"close":12.44,"volume":74530351,"count":376151,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"trade":{"ms_of_day":55501833,"sequence":41917074,"size":29,"condition":96,"price":12.4493,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"quote":{"ms_of_day":55501833,"bid_size":123,"bid_exchange":29,"bid":57.76,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":57.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"ohlc":{"ms_of_day":55501833,"open":62.25,"high":62.25,"low":55.43,"close":57.78,"volume":1741429,"count":32689,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"trade":{"ms_of_day":55501833,"sequence":41917076,"size":80,"condition":115,"price":57.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"quote":{"ms_of_day":55501833,"bid_size":123,"bid_exchange":29,"bid":57.76,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":57.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"ohlc":{"ms_of_day":55501833,"open":62.25,"high":62.25,"low":55.43,"close":57.78,"volume":1741454,"count":32690,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"trade":{"ms_of_day":55501833,"sequence":41917077,"size":25,"condition":115,"price":57.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"quote":{"ms_of_day":55501148,"bid_size":216,"bid_exchange":29,"bid":170.88,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":170.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"ohlc":{"ms_of_day":55501841,"open":177.88,"high":178.87,"low":154.47,"close":170.91,"volume":4443578,"count":116169,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"trade":{"ms_of_day":55501841,"sequence":41917096,"size":37,"condition":115,"price":170.9155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKU"},"quote":{"ms_of_day":55449896,"bid_size":313,"bid_exchange":29,"bid":35.39,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":35.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKU"},"ohlc":{"ms_of_day":55501834,"open":34.18,"high":36.49,"low":26.01,"close":35.39,"volume":1473397,"count":27497,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKU"},"trade":{"ms_of_day":55501834,"sequence":41917079,"size":1,"condition":115,"price":35.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"quote":{"ms_of_day":55501833,"bid_size":123,"bid_exchange":29,"bid":57.76,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":57.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"ohlc":{"ms_of_day":55501833,"open":62.25,"high":62.25,"low":55.43,"close":57.78,"volume":1741461,"count":32691,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"trade":{"ms_of_day":55501833,"sequence":41917078,"size":7,"condition":115,"price":57.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCS"},"quote":{"ms_of_day":55478219,"bid_size":100,"bid_exchange":29,"bid":69.5,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":69.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCS"},"ohlc":{"ms_of_day":55501835,"open":70.41,"high":71.11,"low":67.5,"close":69.6,"volume":334960,"count":13719,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCS"},"trade":{"ms_of_day":55501835,"sequence":41917081,"size":1,"condition":115,"price":69.6032,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPLA"},"quote":{"ms_of_day":55499313,"bid_size":429,"bid_exchange":29,"bid":335.22,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":335.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPLA"},"ohlc":{"ms_of_day":55501835,"open":333.96,"high":372.46,"low":305.7,"close":335.59,"volume":3120996,"count":69935,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPLA"},"trade":{"ms_of_day":55501835,"sequence":41917080,"size":5,"condition":115,"price":335.5966,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55501761,"bid_size":43,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55501835,"open":216.5,"high":231.73,"low":196.91,"close":201.91,"volume":10935799,"count":112918,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55501835,"sequence":41917082,"size":8,"condition":115,"price":201.9191,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55501761,"bid_size":43,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55501835,"open":216.5,"high":231.73,"low":196.91,"close":201.94,"volume":10935807,"count":112919,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55501835,"sequence":41917084,"size":8,"condition":115,"price":201.9451,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55501736,"bid_size":78,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":202.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55501836,"open":201.99,"high":228.656,"low":186.584,"close":202.64,"volume":129842298,"count":1577420,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55501836,"sequence":41917085,"size":1,"condition":115,"price":202.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55501761,"bid_size":43,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55501838,"open":216.5,"high":231.73,"low":196.91,"close":201.97,"volume":10935808,"count":112920,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55501838,"sequence":41917087,"size":1,"condition":115,"price":201.9742,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55501761,"bid_size":43,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55501841,"open":216.5,"high":231.73,"low":196.91,"close":201.97,"volume":10935809,"count":112921,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55501841,"sequence":41917093,"size":1,"condition":115,"price":201.9742,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55501258,"bid_size":211,"bid_exchange":29,"bid":211.01,"bid_condition":0,"ask_size":629,"ask_exchange":29,"ask":211.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55501839,"open":228.88,"high":267.72,"low":195.56,"close":211.26,"volume":29231884,"count":384849,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55501839,"sequence":41917088,"size":96,"condition":115,"price":211.2604,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDV"},"quote":{"ms_of_day":55427804,"bid_size":214,"bid_exchange":29,"bid":9.77,"bid_condition":0,"ask_size":252,"ask_exchange":29,"ask":9.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDV"},"ohlc":{"ms_of_day":55501839,"open":9.18,"high":10.19,"low":9.18,"close":9.77,"volume":7754734,"count":50262,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDV"},"trade":{"ms_of_day":55501839,"sequence":41917089,"size":1,"condition":115,"price":9.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"quote":{"ms_of_day":55479794,"bid_size":33,"bid_exchange":29,"bid":112.73,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":112.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"ohlc":{"ms_of_day":55501843,"open":108.81,"high":115.1,"low":108.0,"close":112.76,"volume":2815932,"count":43449,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"trade":{"ms_of_day":55501843,"sequence":41917100,"size":30,"condition":115,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"quote":{"ms_of_day":55479794,"bid_size":33,"bid_exchange":29,"bid":112.73,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":112.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"ohlc":{"ms_of_day":55501843,"open":108.81,"high":115.1,"low":108.0,"close":112.79,"volume":2816002,"count":43450,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"trade":{"ms_of_day":55501843,"sequence":41917101,"size":70,"condition":115,"price":112.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"quote":{"ms_of_day":55479794,"bid_size":33,"bid_exchange":29,"bid":112.73,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":112.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"ohlc":{"ms_of_day":55501843,"open":108.81,"high":115.1,"low":108.0,"close":112.7,"volume":2816182,"count":43451,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHDN"},"trade":{"ms_of_day":55501843,"sequence":41917102,"size":180,"condition":0,"price":112.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"quote":{"ms_of_day":55501847,"bid_size":1,"bid_exchange":29,"bid":17.98,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":17.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"ohlc":{"ms_of_day":55501847,"open":16.87,"high":17.99,"low":14.22,"close":17.99,"volume":4333349,"count":84554,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"trade":{"ms_of_day":55501847,"sequence":41917106,"size":25,"condition":115,"price":17.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"quote":{"ms_of_day":55501848,"bid_size":236,"bid_exchange":29,"bid":17.96,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":17.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"ohlc":{"ms_of_day":55501848,"open":16.87,"high":17.99,"low":14.22,"close":17.98,"volume":4333350,"count":84555,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"trade":{"ms_of_day":55501848,"sequence":41917108,"size":1,"condition":115,"price":17.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"quote":{"ms_of_day":55501848,"bid_size":236,"bid_exchange":29,"bid":17.96,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":17.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"ohlc":{"ms_of_day":55501848,"open":16.87,"high":17.99,"low":14.22,"close":17.98,"volume":4333360,"count":84556,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"trade":{"ms_of_day":55501848,"sequence":41917109,"size":10,"condition":115,"price":17.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"quote":{"ms_of_day":55501851,"bid_size":236,"bid_exchange":29,"bid":17.96,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":17.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"ohlc":{"ms_of_day":55501851,"open":16.87,"high":17.99,"low":14.22,"close":17.98,"volume":4333365,"count":84557,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"trade":{"ms_of_day":55501851,"sequence":41917112,"size":5,"condition":115,"price":17.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"quote":{"ms_of_day":55501851,"bid_size":236,"bid_exchange":29,"bid":17.96,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":17.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"ohlc":{"ms_of_day":55501851,"open":16.87,"high":17.99,"low":14.22,"close":17.98,"volume":4333367,"count":84558,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"trade":{"ms_of_day":55501851,"sequence":41917113,"size":2,"condition":115,"price":17.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501836,"bid_size":48,"bid_exchange":29,"bid":279.02,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501844,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581421722,"count":6833969,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501844,"sequence":41917114,"size":100,"condition":0,"price":279.03,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"quote":{"ms_of_day":55501851,"bid_size":236,"bid_exchange":29,"bid":17.96,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":17.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"ohlc":{"ms_of_day":55501851,"open":16.87,"high":17.99,"low":14.22,"close":17.97,"volume":4333372,"count":84559,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"trade":{"ms_of_day":55501851,"sequence":41917115,"size":5,"condition":115,"price":17.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"quote":{"ms_of_day":55501851,"bid_size":236,"bid_exchange":29,"bid":17.96,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":17.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"ohlc":{"ms_of_day":55501851,"open":16.87,"high":17.99,"low":14.22,"close":17.97,"volume":4333377,"count":84560,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"trade":{"ms_of_day":55501851,"sequence":41917116,"size":5,"condition":115,"price":17.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"quote":{"ms_of_day":55501851,"bid_size":236,"bid_exchange":29,"bid":17.96,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":17.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"ohlc":{"ms_of_day":55501851,"open":16.87,"high":17.99,"low":14.22,"close":17.97,"volume":4333382,"count":84561,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"trade":{"ms_of_day":55501851,"sequence":41917117,"size":5,"condition":115,"price":17.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"quote":{"ms_of_day":55501851,"bid_size":236,"bid_exchange":29,"bid":17.96,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":17.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"ohlc":{"ms_of_day":55501851,"open":16.87,"high":17.99,"low":14.22,"close":17.99,"volume":4333390,"count":84562,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"trade":{"ms_of_day":55501851,"sequence":41917118,"size":8,"condition":115,"price":17.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55500549,"bid_size":113,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55501842,"open":91.46,"high":97.73,"low":69.83,"close":74.07,"volume":40796640,"count":410394,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55501842,"sequence":41917099,"size":96,"condition":115,"price":74.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55501817,"bid_size":172,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55501841,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276980244,"count":1851856,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55501841,"sequence":41917097,"size":5,"condition":115,"price":91.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55501817,"bid_size":172,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55501842,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276980344,"count":1851857,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55501842,"sequence":41917098,"size":100,"condition":0,"price":91.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55501761,"bid_size":43,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55501841,"open":216.5,"high":231.73,"low":196.91,"close":201.97,"volume":10935810,"count":112922,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55501841,"sequence":41917095,"size":1,"condition":115,"price":201.9742,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZH"},"quote":{"ms_of_day":55501847,"bid_size":121,"bid_exchange":29,"bid":21.41,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":21.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZH"},"ohlc":{"ms_of_day":55501847,"open":21.36,"high":23.39,"low":21.02,"close":21.42,"volume":857993,"count":19216,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZH"},"trade":{"ms_of_day":55501847,"sequence":41917104,"size":2,"condition":115,"price":21.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZH"},"quote":{"ms_of_day":55501847,"bid_size":121,"bid_exchange":29,"bid":21.41,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":21.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZH"},"ohlc":{"ms_of_day":55501847,"open":21.36,"high":23.39,"low":21.02,"close":21.42,"volume":857994,"count":19217,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZH"},"trade":{"ms_of_day":55501847,"sequence":41917105,"size":1,"condition":115,"price":21.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55500300,"bid_size":1418,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55501848,"open":71.16,"high":72.36,"low":61.97,"close":70.73,"volume":96315702,"count":800058,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55501848,"sequence":41917111,"size":3,"condition":115,"price":70.7397,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWO"},"quote":{"ms_of_day":55494225,"bid_size":360,"bid_exchange":29,"bid":13.48,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":13.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWO"},"ohlc":{"ms_of_day":55501846,"open":13.81,"high":14.298,"low":13.25,"close":13.483,"volume":2100187,"count":27532,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWO"},"trade":{"ms_of_day":55501846,"sequence":41917103,"size":100,"condition":4,"price":13.4831,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVGW"},"quote":{"ms_of_day":55478221,"bid_size":305,"bid_exchange":29,"bid":24.5,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":24.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVGW"},"ohlc":{"ms_of_day":55501848,"open":23.475,"high":25.06,"low":21.47,"close":24.52,"volume":1631423,"count":25540,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVGW"},"trade":{"ms_of_day":55501848,"sequence":41917107,"size":1,"condition":115,"price":24.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVGW"},"quote":{"ms_of_day":55478221,"bid_size":305,"bid_exchange":29,"bid":24.5,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":24.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVGW"},"ohlc":{"ms_of_day":55501848,"open":23.475,"high":25.06,"low":21.47,"close":24.52,"volume":1631425,"count":25541,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVGW"},"trade":{"ms_of_day":55501848,"sequence":41917110,"size":2,"condition":115,"price":24.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"quote":{"ms_of_day":55496838,"bid_size":57,"bid_exchange":29,"bid":470.49,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":471.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"ohlc":{"ms_of_day":55501855,"open":484.43,"high":509.99,"low":450.1,"close":470.93,"volume":2026537,"count":59606,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"trade":{"ms_of_day":55501855,"sequence":41917123,"size":2,"condition":115,"price":470.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"quote":{"ms_of_day":55498403,"bid_size":32,"bid_exchange":29,"bid":585.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":586.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"ohlc":{"ms_of_day":55501855,"open":546.0,"high":634.21,"low":525.51,"close":586.19,"volume":6757858,"count":174614,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"trade":{"ms_of_day":55501855,"sequence":41917124,"size":40,"condition":115,"price":586.1974,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"quote":{"ms_of_day":55501851,"bid_size":236,"bid_exchange":29,"bid":17.96,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":17.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"ohlc":{"ms_of_day":55501851,"open":16.87,"high":17.99,"low":14.22,"close":17.99,"volume":4333398,"count":84563,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"trade":{"ms_of_day":55501851,"sequence":41917119,"size":8,"condition":115,"price":17.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55501853,"bid_size":715,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":713,"ask_exchange":29,"ask":40.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55501855,"open":41.6,"high":44.39,"low":38.8,"close":40.15,"volume":17754953,"count":165865,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55501855,"sequence":41917122,"size":5,"condition":115,"price":40.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"quote":{"ms_of_day":55501851,"bid_size":236,"bid_exchange":29,"bid":17.96,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":17.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"ohlc":{"ms_of_day":55501852,"open":16.87,"high":17.99,"low":14.22,"close":17.99,"volume":4333423,"count":84564,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"trade":{"ms_of_day":55501852,"sequence":41917120,"size":25,"condition":115,"price":17.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"quote":{"ms_of_day":55501857,"bid_size":8,"bid_exchange":29,"bid":127.11,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":127.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"ohlc":{"ms_of_day":55501857,"open":132.69,"high":132.72,"low":119.46,"close":127.13,"volume":1608466,"count":52881,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"trade":{"ms_of_day":55501857,"sequence":41917127,"size":27,"condition":115,"price":127.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"quote":{"ms_of_day":55501851,"bid_size":236,"bid_exchange":29,"bid":17.96,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":17.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"ohlc":{"ms_of_day":55501852,"open":16.87,"high":17.99,"low":14.22,"close":17.99,"volume":4333490,"count":84565,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"trade":{"ms_of_day":55501852,"sequence":41917121,"size":67,"condition":115,"price":17.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"quote":{"ms_of_day":55500055,"bid_size":134,"bid_exchange":29,"bid":133.58,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":133.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"ohlc":{"ms_of_day":55501855,"open":135.23,"high":137.25,"low":125.0,"close":133.6,"volume":9641673,"count":160019,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"trade":{"ms_of_day":55501855,"sequence":41917125,"size":6,"condition":115,"price":133.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"quote":{"ms_of_day":55501857,"bid_size":8,"bid_exchange":29,"bid":127.11,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":127.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"ohlc":{"ms_of_day":55501857,"open":132.69,"high":132.72,"low":119.46,"close":127.13,"volume":1608474,"count":52882,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"trade":{"ms_of_day":55501857,"sequence":41917128,"size":8,"condition":115,"price":127.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"quote":{"ms_of_day":55501857,"bid_size":7,"bid_exchange":29,"bid":209.82,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":210.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"ohlc":{"ms_of_day":55501857,"open":186.2,"high":211.99,"low":165.55,"close":209.93,"volume":6404640,"count":105744,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"trade":{"ms_of_day":55501857,"sequence":41917129,"size":13,"condition":115,"price":209.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"quote":{"ms_of_day":55501733,"bid_size":52,"bid_exchange":29,"bid":431.8,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":432.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"ohlc":{"ms_of_day":55501857,"open":398.2,"high":437.0,"low":392.58,"close":432.12,"volume":3224331,"count":88178,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"trade":{"ms_of_day":55501857,"sequence":41917126,"size":15,"condition":115,"price":432.1286,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55500399,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55501858,"open":164.11,"high":169.99,"low":153.61,"close":163.39,"volume":29480804,"count":533569,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55501858,"sequence":41917131,"size":36,"condition":115,"price":163.3983,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55500549,"bid_size":113,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55501857,"open":91.46,"high":97.73,"low":69.83,"close":74.06,"volume":40796740,"count":410395,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55501857,"sequence":41917130,"size":100,"condition":0,"price":74.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MET"},"quote":{"ms_of_day":55495507,"bid_size":112,"bid_exchange":29,"bid":83.49,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":83.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MET"},"ohlc":{"ms_of_day":55501862,"open":79.15,"high":84.23,"low":78.2,"close":83.49,"volume":2627926,"count":45298,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MET"},"trade":{"ms_of_day":55501862,"sequence":41917142,"size":49,"condition":115,"price":83.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVV"},"quote":{"ms_of_day":55500376,"bid_size":117,"bid_exchange":29,"bid":35.44,"bid_condition":0,"ask_size":508,"ask_exchange":29,"ask":35.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVV"},"ohlc":{"ms_of_day":55501859,"open":37.24,"high":37.33,"low":35.05,"close":35.44,"volume":1513901,"count":23170,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVV"},"trade":{"ms_of_day":55501859,"sequence":41917132,"size":12,"condition":115,"price":35.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"quote":{"ms_of_day":55495103,"bid_size":180,"bid_exchange":29,"bid":45.06,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":45.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"ohlc":{"ms_of_day":55501859,"open":47.93,"high":48.0,"low":43.04,"close":45.09,"volume":9116095,"count":102488,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"trade":{"ms_of_day":55501859,"sequence":41917133,"size":2,"condition":115,"price":45.0919,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"quote":{"ms_of_day":55500055,"bid_size":134,"bid_exchange":29,"bid":133.58,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":133.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"ohlc":{"ms_of_day":55501860,"open":135.23,"high":137.25,"low":125.0,"close":133.6,"volume":9641692,"count":160020,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"trade":{"ms_of_day":55501860,"sequence":41917135,"size":19,"condition":115,"price":133.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVV"},"quote":{"ms_of_day":55501859,"bid_size":78,"bid_exchange":29,"bid":35.44,"bid_condition":0,"ask_size":508,"ask_exchange":29,"ask":35.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVV"},"ohlc":{"ms_of_day":55501860,"open":37.24,"high":37.33,"low":35.05,"close":35.44,"volume":1513921,"count":23171,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVV"},"trade":{"ms_of_day":55501860,"sequence":41917134,"size":20,"condition":115,"price":35.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55500399,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55501861,"open":164.11,"high":169.99,"low":153.61,"close":163.39,"volume":29480805,"count":533570,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55501861,"sequence":41917139,"size":1,"condition":115,"price":163.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"quote":{"ms_of_day":55501485,"bid_size":472,"bid_exchange":29,"bid":15.03,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":15.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"ohlc":{"ms_of_day":55501861,"open":14.74,"high":15.74,"low":14.1,"close":15.035,"volume":2918985,"count":37516,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"trade":{"ms_of_day":55501861,"sequence":41917138,"size":10,"condition":115,"price":15.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55500300,"bid_size":1418,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55501861,"open":71.16,"high":72.36,"low":61.97,"close":70.73,"volume":96315703,"count":800059,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55501861,"sequence":41917136,"size":1,"condition":96,"price":70.7397,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55500399,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55501861,"open":164.11,"high":169.99,"low":153.61,"close":163.39,"volume":29480807,"count":533571,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55501861,"sequence":41917140,"size":2,"condition":115,"price":163.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"quote":{"ms_of_day":55501360,"bid_size":3586,"bid_exchange":29,"bid":7.91,"bid_condition":0,"ask_size":1880,"ask_exchange":29,"ask":7.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"ohlc":{"ms_of_day":55501861,"open":8.64,"high":8.94,"low":7.42,"close":7.91,"volume":109491624,"count":287146,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"trade":{"ms_of_day":55501861,"sequence":41917137,"size":1,"condition":115,"price":7.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"quote":{"ms_of_day":55499857,"bid_size":31,"bid_exchange":29,"bid":510.69,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":511.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"ohlc":{"ms_of_day":55501861,"open":561.79,"high":575.0,"low":500.0,"close":510.81,"volume":2582199,"count":60127,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"trade":{"ms_of_day":55501861,"sequence":41917141,"size":9,"condition":115,"price":510.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"quote":{"ms_of_day":55468842,"bid_size":62,"bid_exchange":29,"bid":22.88,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":22.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"ohlc":{"ms_of_day":55501863,"open":22.96,"high":24.26,"low":22.39,"close":22.88,"volume":2762183,"count":38954,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"trade":{"ms_of_day":55501863,"sequence":41917143,"size":1,"condition":115,"price":22.8887,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REMX"},"quote":{"ms_of_day":55500622,"bid_size":500,"bid_exchange":29,"bid":41.91,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REMX"},"ohlc":{"ms_of_day":55501868,"open":41.6,"high":43.2,"low":40.05,"close":41.93,"volume":617613,"count":5131,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REMX"},"trade":{"ms_of_day":55501868,"sequence":41917145,"size":100,"condition":0,"price":41.935,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"quote":{"ms_of_day":55482769,"bid_size":815,"bid_exchange":29,"bid":19.87,"bid_condition":0,"ask_size":406,"ask_exchange":29,"ask":19.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"ohlc":{"ms_of_day":55501868,"open":20.45,"high":20.6,"low":19.3,"close":19.87,"volume":6553996,"count":78206,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"trade":{"ms_of_day":55501868,"sequence":41917144,"size":10,"condition":115,"price":19.875,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55501428,"bid_size":2182,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":527,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55501871,"open":43.05,"high":46.2,"low":41.078,"close":45.035,"volume":59538445,"count":381255,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55501871,"sequence":41917148,"size":100,"condition":0,"price":45.035,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFL"},"quote":{"ms_of_day":55500010,"bid_size":692,"bid_exchange":29,"bid":8.57,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":8.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFL"},"ohlc":{"ms_of_day":55501870,"open":8.5201,"high":8.595,"low":8.42,"close":8.575,"volume":672191,"count":2374,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFL"},"trade":{"ms_of_day":55501870,"sequence":41917146,"size":100,"condition":0,"price":8.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"quote":{"ms_of_day":55501842,"bid_size":400,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":35.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"ohlc":{"ms_of_day":55501871,"open":35.89,"high":41.14,"low":33.86,"close":35.33,"volume":9359187,"count":111175,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"trade":{"ms_of_day":55501871,"sequence":41917147,"size":100,"condition":0,"price":35.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"quote":{"ms_of_day":55501297,"bid_size":111,"bid_exchange":29,"bid":12.61,"bid_condition":0,"ask_size":1608,"ask_exchange":29,"ask":12.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"ohlc":{"ms_of_day":55501872,"open":11.82,"high":14.1,"low":11.58,"close":12.61,"volume":15021749,"count":115246,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"trade":{"ms_of_day":55501872,"sequence":41917150,"size":100,"condition":0,"price":12.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"quote":{"ms_of_day":55501576,"bid_size":35984,"bid_exchange":29,"bid":2.44,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"ohlc":{"ms_of_day":55501872,"open":2.15,"high":2.89,"low":2.03,"close":2.44,"volume":420927114,"count":327718,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"trade":{"ms_of_day":55501872,"sequence":41917149,"size":100,"condition":4,"price":2.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"quote":{"ms_of_day":55493592,"bid_size":100,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"ohlc":{"ms_of_day":55501873,"open":8.28,"high":9.178,"low":7.63,"close":8.621,"volume":7624297,"count":85754,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"trade":{"ms_of_day":55501873,"sequence":41917151,"size":100,"condition":0,"price":8.621,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MWA"},"quote":{"ms_of_day":55482342,"bid_size":374,"bid_exchange":29,"bid":26.38,"bid_condition":0,"ask_size":525,"ask_exchange":29,"ask":26.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MWA"},"ohlc":{"ms_of_day":55501875,"open":25.59,"high":28.7,"low":24.5,"close":26.38,"volume":4816150,"count":70141,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MWA"},"trade":{"ms_of_day":55501875,"sequence":41917156,"size":1,"condition":115,"price":26.3854,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55501872,"bid_size":1015,"bid_exchange":29,"bid":484.52,"bid_condition":0,"ask_size":985,"ask_exchange":29,"ask":484.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55501873,"open":474.23,"high":526.08,"low":451.49,"close":484.54,"volume":155954336,"count":1529466,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55501873,"sequence":41917153,"size":2,"condition":115,"price":484.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"quote":{"ms_of_day":55500227,"bid_size":5726,"bid_exchange":29,"bid":5.36,"bid_condition":0,"ask_size":4438,"ask_exchange":29,"ask":5.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"ohlc":{"ms_of_day":55501875,"open":6.26,"high":6.8,"low":5.13,"close":5.36,"volume":23234202,"count":112532,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"trade":{"ms_of_day":55501875,"sequence":41917155,"size":1,"condition":115,"price":5.3669,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVN"},"quote":{"ms_of_day":55455022,"bid_size":211,"bid_exchange":29,"bid":15.78,"bid_condition":0,"ask_size":274,"ask_exchange":29,"ask":15.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVN"},"ohlc":{"ms_of_day":55501873,"open":12.03,"high":15.91,"low":11.62,"close":15.78,"volume":5358624,"count":40554,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVN"},"trade":{"ms_of_day":55501873,"sequence":41917152,"size":1,"condition":115,"price":15.7888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYE"},"quote":{"ms_of_day":55471950,"bid_size":491,"bid_exchange":29,"bid":13.32,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":13.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYE"},"ohlc":{"ms_of_day":55501874,"open":11.13,"high":13.95,"low":11.13,"close":13.32,"volume":8123247,"count":64482,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYE"},"trade":{"ms_of_day":55501874,"sequence":41917154,"size":9,"condition":115,"price":13.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"quote":{"ms_of_day":55501485,"bid_size":472,"bid_exchange":29,"bid":15.03,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":15.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"ohlc":{"ms_of_day":55501879,"open":14.74,"high":15.74,"low":14.1,"close":15.035,"volume":2919085,"count":37517,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"trade":{"ms_of_day":55501879,"sequence":41917159,"size":100,"condition":0,"price":15.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55501876,"bid_size":59288,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":24513,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55501877,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697923093,"count":1313842,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55501877,"sequence":41917157,"size":500,"condition":0,"price":11.0635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROBN"},"quote":{"ms_of_day":55501873,"bid_size":100,"bid_exchange":29,"bid":14.54,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":14.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROBN"},"ohlc":{"ms_of_day":55501879,"open":17.8,"high":19.15,"low":11.96,"close":14.55,"volume":4697286,"count":20006,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROBN"},"trade":{"ms_of_day":55501879,"sequence":41917161,"size":901,"condition":0,"price":14.5599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSY"},"quote":{"ms_of_day":55492176,"bid_size":1,"bid_exchange":29,"bid":40.72,"bid_condition":0,"ask_size":809,"ask_exchange":29,"ask":40.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSY"},"ohlc":{"ms_of_day":55501881,"open":40.99,"high":46.22,"low":39.61,"close":40.72,"volume":7018516,"count":77219,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSY"},"trade":{"ms_of_day":55501881,"sequence":41917163,"size":48,"condition":115,"price":40.7212,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"quote":{"ms_of_day":55501870,"bid_size":250,"bid_exchange":29,"bid":280.39,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":280.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"ohlc":{"ms_of_day":55501878,"open":293.61,"high":296.31,"low":246.7,"close":280.43,"volume":8087015,"count":173945,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"trade":{"ms_of_day":55501878,"sequence":41917158,"size":10,"condition":115,"price":280.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55501879,"bid_size":231,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1028,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55501879,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947826851,"count":10742012,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55501879,"sequence":41917160,"size":4,"condition":115,"price":112.765,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BG"},"quote":{"ms_of_day":55500452,"bid_size":282,"bid_exchange":29,"bid":76.4,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":76.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BG"},"ohlc":{"ms_of_day":55501880,"open":71.71,"high":77.0,"low":71.1,"close":76.43,"volume":3168952,"count":66198,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BG"},"trade":{"ms_of_day":55501880,"sequence":41917162,"size":5,"condition":115,"price":76.4377,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXT"},"quote":{"ms_of_day":55468583,"bid_size":105,"bid_exchange":29,"bid":52.81,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXT"},"ohlc":{"ms_of_day":55501883,"open":54.96,"high":55.52,"low":51.05,"close":52.84,"volume":1909629,"count":44093,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXT"},"trade":{"ms_of_day":55501883,"sequence":41917169,"size":1,"condition":115,"price":52.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXT"},"quote":{"ms_of_day":55468583,"bid_size":105,"bid_exchange":29,"bid":52.81,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXT"},"ohlc":{"ms_of_day":55501884,"open":54.96,"high":55.52,"low":51.05,"close":52.84,"volume":1909631,"count":44094,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXT"},"trade":{"ms_of_day":55501884,"sequence":41917170,"size":2,"condition":115,"price":52.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55501620,"bid_size":20600,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":30482,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55501889,"open":10.61,"high":11.7,"low":10.61,"close":11.68,"volume":208255785,"count":91223,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55501889,"sequence":41917174,"size":1710,"condition":0,"price":11.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55501879,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55501888,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276980453,"count":1851858,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55501888,"sequence":41917173,"size":109,"condition":0,"price":91.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"quote":{"ms_of_day":55501750,"bid_size":100,"bid_exchange":29,"bid":41.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"ohlc":{"ms_of_day":55501882,"open":44.01,"high":47.0,"low":40.45,"close":41.1,"volume":8363259,"count":83889,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"trade":{"ms_of_day":55501882,"sequence":41917164,"size":13,"condition":115,"price":41.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANSS"},"quote":{"ms_of_day":55500711,"bid_size":183,"bid_exchange":29,"bid":322.63,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":323.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANSS"},"ohlc":{"ms_of_day":55501894,"open":334.25,"high":339.81,"low":300.57,"close":323.09,"volume":4169667,"count":80178,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANSS"},"trade":{"ms_of_day":55501894,"sequence":41917179,"size":12,"condition":115,"price":323.092,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"quote":{"ms_of_day":55501750,"bid_size":100,"bid_exchange":29,"bid":41.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"ohlc":{"ms_of_day":55501882,"open":44.01,"high":47.0,"low":40.45,"close":41.13,"volume":8363325,"count":83890,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"trade":{"ms_of_day":55501882,"sequence":41917166,"size":66,"condition":115,"price":41.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55501873,"bid_size":1318,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55501890,"open":71.16,"high":72.36,"low":61.97,"close":70.73,"volume":96315704,"count":800060,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55501890,"sequence":41917177,"size":1,"condition":115,"price":70.7388,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55501505,"bid_size":335,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55501883,"open":44.62,"high":50.36,"low":35.91,"close":44.7,"volume":199537006,"count":983616,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55501883,"sequence":41917168,"size":1,"condition":115,"price":44.7099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55501207,"bid_size":1986,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5904,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55501882,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97845852,"count":309341,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55501882,"sequence":41917165,"size":100,"condition":4,"price":23.7057,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPGI"},"quote":{"ms_of_day":55489939,"bid_size":27,"bid_exchange":29,"bid":511.11,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":511.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPGI"},"ohlc":{"ms_of_day":55501883,"open":529.0,"high":540.0,"low":477.85,"close":511.16,"volume":4038388,"count":144539,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPGI"},"trade":{"ms_of_day":55501883,"sequence":41917167,"size":1,"condition":115,"price":511.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55500167,"bid_size":38,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55501890,"open":1048.5,"high":1064.28,"low":887.0,"close":942.49,"volume":12980337,"count":571260,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55501890,"sequence":41917176,"size":1,"condition":115,"price":942.4988,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGI"},"quote":{"ms_of_day":55498855,"bid_size":847,"bid_exchange":29,"bid":25.47,"bid_condition":0,"ask_size":1015,"ask_exchange":29,"ask":25.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGI"},"ohlc":{"ms_of_day":55501884,"open":25.99,"high":26.1,"low":25.13,"close":25.47,"volume":3255996,"count":22788,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGI"},"trade":{"ms_of_day":55501884,"sequence":41917171,"size":100,"condition":4,"price":25.4723,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"quote":{"ms_of_day":55501192,"bid_size":12274,"bid_exchange":29,"bid":88.77,"bid_condition":0,"ask_size":2952,"ask_exchange":29,"ask":88.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"ohlc":{"ms_of_day":55501895,"open":90.63,"high":96.19,"low":84.7,"close":88.77,"volume":89728941,"count":237961,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"trade":{"ms_of_day":55501895,"sequence":41917180,"size":500,"condition":0,"price":88.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGI"},"quote":{"ms_of_day":55498855,"bid_size":847,"bid_exchange":29,"bid":25.47,"bid_condition":0,"ask_size":1015,"ask_exchange":29,"ask":25.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGI"},"ohlc":{"ms_of_day":55501887,"open":25.99,"high":26.1,"low":25.13,"close":25.47,"volume":3255997,"count":22789,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGI"},"trade":{"ms_of_day":55501887,"sequence":41917172,"size":1,"condition":115,"price":25.4723,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZ"},"quote":{"ms_of_day":55501002,"bid_size":449,"bid_exchange":29,"bid":20.03,"bid_condition":0,"ask_size":2700,"ask_exchange":29,"ask":20.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZ"},"ohlc":{"ms_of_day":55501890,"open":18.55,"high":20.87,"low":17.27,"close":20.03,"volume":27926671,"count":143451,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZ"},"trade":{"ms_of_day":55501890,"sequence":41917175,"size":1,"condition":115,"price":20.0388,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55501423,"bid_size":5446,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":2207,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55501892,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43713825,"count":143235,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55501892,"sequence":41917178,"size":100,"condition":0,"price":8.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"quote":{"ms_of_day":55501873,"bid_size":6086,"bid_exchange":29,"bid":77.21,"bid_condition":0,"ask_size":3001,"ask_exchange":29,"ask":77.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"ohlc":{"ms_of_day":55501899,"open":76.5,"high":78.55,"low":70.83,"close":77.21,"volume":87672599,"count":165504,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"trade":{"ms_of_day":55501899,"sequence":41917183,"size":100,"condition":0,"price":77.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"quote":{"ms_of_day":55501900,"bid_size":6386,"bid_exchange":29,"bid":77.21,"bid_condition":0,"ask_size":3001,"ask_exchange":29,"ask":77.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"ohlc":{"ms_of_day":55501900,"open":76.5,"high":78.55,"low":70.83,"close":77.21,"volume":87672699,"count":165505,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"trade":{"ms_of_day":55501900,"sequence":41917184,"size":100,"condition":0,"price":77.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"quote":{"ms_of_day":55501900,"bid_size":6386,"bid_exchange":29,"bid":77.21,"bid_condition":0,"ask_size":3001,"ask_exchange":29,"ask":77.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"ohlc":{"ms_of_day":55501901,"open":76.5,"high":78.55,"low":70.83,"close":77.21,"volume":87672799,"count":165506,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"trade":{"ms_of_day":55501901,"sequence":41917185,"size":100,"condition":0,"price":77.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55500435,"bid_size":279,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55501899,"open":133.48,"high":151.75,"low":126.75,"close":136.34,"volume":92581142,"count":980741,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55501899,"sequence":41917181,"size":200,"condition":4,"price":136.3457,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"quote":{"ms_of_day":55499665,"bid_size":5347,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6756,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"ohlc":{"ms_of_day":55501903,"open":2.47,"high":3.42,"low":2.315,"close":3.125,"volume":30250934,"count":88746,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"trade":{"ms_of_day":55501903,"sequence":41917187,"size":100,"condition":0,"price":3.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"quote":{"ms_of_day":55499029,"bid_size":19,"bid_exchange":29,"bid":67.92,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":68.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"ohlc":{"ms_of_day":55501902,"open":63.81,"high":69.37,"low":63.81,"close":67.78,"volume":874368,"count":18430,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"trade":{"ms_of_day":55501902,"sequence":41917186,"size":4,"condition":115,"price":67.7842,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"quote":{"ms_of_day":55501576,"bid_size":35984,"bid_exchange":29,"bid":2.44,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"ohlc":{"ms_of_day":55501903,"open":2.15,"high":2.89,"low":2.03,"close":2.45,"volume":420927314,"count":327719,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"trade":{"ms_of_day":55501903,"sequence":41917188,"size":200,"condition":0,"price":2.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501876,"bid_size":35,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501899,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581421772,"count":6833970,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501899,"sequence":41917182,"size":50,"condition":115,"price":279.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"quote":{"ms_of_day":55499665,"bid_size":5347,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6756,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"ohlc":{"ms_of_day":55501904,"open":2.47,"high":3.42,"low":2.315,"close":3.125,"volume":30251034,"count":88747,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"trade":{"ms_of_day":55501904,"sequence":41917189,"size":100,"condition":0,"price":3.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"quote":{"ms_of_day":55499665,"bid_size":5347,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6756,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"ohlc":{"ms_of_day":55501904,"open":2.47,"high":3.42,"low":2.315,"close":3.125,"volume":30251355,"count":88748,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"trade":{"ms_of_day":55501904,"sequence":41917190,"size":321,"condition":0,"price":3.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"quote":{"ms_of_day":55499665,"bid_size":5347,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6756,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"ohlc":{"ms_of_day":55501905,"open":2.47,"high":3.42,"low":2.315,"close":3.125,"volume":30251555,"count":88749,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"trade":{"ms_of_day":55501905,"sequence":41917191,"size":200,"condition":0,"price":3.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VITL"},"quote":{"ms_of_day":55501650,"bid_size":4,"bid_exchange":29,"bid":30.9,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":30.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VITL"},"ohlc":{"ms_of_day":55501907,"open":33.34,"high":34.4,"low":29.63,"close":30.91,"volume":4074320,"count":48385,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VITL"},"trade":{"ms_of_day":55501907,"sequence":41917192,"size":4,"condition":115,"price":30.9166,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANA"},"quote":{"ms_of_day":55489569,"bid_size":10237,"bid_exchange":29,"bid":1.85,"bid_condition":0,"ask_size":3177,"ask_exchange":29,"ask":1.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANA"},"ohlc":{"ms_of_day":55501912,"open":2.61,"high":2.99,"low":1.76,"close":1.85,"volume":16465046,"count":62241,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANA"},"trade":{"ms_of_day":55501912,"sequence":41917195,"size":100,"condition":0,"price":1.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55500706,"bid_size":571,"bid_exchange":29,"bid":117.54,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":117.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55501907,"open":118.31,"high":121.5,"low":115.88,"close":117.56,"volume":12532664,"count":202649,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55501907,"sequence":41917193,"size":28,"condition":115,"price":117.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OUST"},"quote":{"ms_of_day":55495051,"bid_size":152,"bid_exchange":29,"bid":10.15,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":10.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OUST"},"ohlc":{"ms_of_day":55501917,"open":7.92,"high":12.03,"low":7.4,"close":10.15,"volume":8547541,"count":72088,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OUST"},"trade":{"ms_of_day":55501917,"sequence":41917199,"size":1,"condition":115,"price":10.1584,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55500706,"bid_size":571,"bid_exchange":29,"bid":117.54,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":117.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55501910,"open":118.31,"high":121.5,"low":115.88,"close":117.57,"volume":12532670,"count":202650,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55501910,"sequence":41917194,"size":6,"condition":115,"price":117.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"quote":{"ms_of_day":55493126,"bid_size":10,"bid_exchange":29,"bid":113.56,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":113.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"ohlc":{"ms_of_day":55501914,"open":162.95,"high":169.99,"low":106.0,"close":113.69,"volume":19489995,"count":264030,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"trade":{"ms_of_day":55501914,"sequence":41917196,"size":1,"condition":96,"price":113.6999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"quote":{"ms_of_day":55501015,"bid_size":105,"bid_exchange":29,"bid":309.43,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":309.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"ohlc":{"ms_of_day":55501917,"open":346.51,"high":389.38,"low":291.42,"close":309.46,"volume":20142979,"count":370218,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"trade":{"ms_of_day":55501917,"sequence":41917197,"size":9,"condition":115,"price":309.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55501189,"bid_size":305,"bid_exchange":29,"bid":51.01,"bid_condition":0,"ask_size":286,"ask_exchange":29,"ask":51.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55501918,"open":55.1,"high":57.2,"low":47.2,"close":51.01,"volume":46379216,"count":461166,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55501918,"sequence":41917200,"size":10,"condition":115,"price":51.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"quote":{"ms_of_day":55495529,"bid_size":1429,"bid_exchange":29,"bid":11.99,"bid_condition":0,"ask_size":561,"ask_exchange":29,"ask":12.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"ohlc":{"ms_of_day":55501917,"open":10.97,"high":12.4,"low":10.66,"close":11.99,"volume":4349177,"count":52025,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"trade":{"ms_of_day":55501917,"sequence":41917198,"size":1,"condition":115,"price":11.9997,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55501320,"bid_size":173,"bid_exchange":29,"bid":32.23,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":32.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55501919,"open":31.04,"high":35.63,"low":29.29,"close":32.24,"volume":63530067,"count":467719,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55501919,"sequence":41917201,"size":100,"condition":0,"price":32.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"quote":{"ms_of_day":55495798,"bid_size":40,"bid_exchange":29,"bid":149.37,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":149.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"ohlc":{"ms_of_day":55501920,"open":169.75,"high":176.2,"low":139.44,"close":149.51,"volume":12392923,"count":155577,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"trade":{"ms_of_day":55501920,"sequence":41917202,"size":1,"condition":115,"price":149.5139,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOMO"},"quote":{"ms_of_day":55500504,"bid_size":1337,"bid_exchange":29,"bid":6.6,"bid_condition":0,"ask_size":2531,"ask_exchange":29,"ask":6.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOMO"},"ohlc":{"ms_of_day":55501922,"open":7.15,"high":7.34,"low":6.37,"close":6.6,"volume":2551453,"count":20106,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOMO"},"trade":{"ms_of_day":55501922,"sequence":41917204,"size":100,"condition":0,"price":6.605,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFIN"},"quote":{"ms_of_day":55501620,"bid_size":100,"bid_exchange":29,"bid":14.72,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFIN"},"ohlc":{"ms_of_day":55501923,"open":9.95,"high":16.25,"low":9.12,"close":14.97,"volume":1211364,"count":11524,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JFIN"},"trade":{"ms_of_day":55501923,"sequence":41917205,"size":1,"condition":115,"price":14.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55501871,"bid_size":419,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55501924,"open":18.81,"high":20.96,"low":16.05,"close":18.71,"volume":74571555,"count":472889,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55501924,"sequence":41917207,"size":2,"condition":115,"price":18.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"quote":{"ms_of_day":55493163,"bid_size":361,"bid_exchange":29,"bid":14.33,"bid_condition":0,"ask_size":818,"ask_exchange":29,"ask":14.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"ohlc":{"ms_of_day":55501922,"open":13.2,"high":14.36,"low":12.42,"close":14.33,"volume":5869040,"count":66992,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"trade":{"ms_of_day":55501922,"sequence":41917203,"size":1,"condition":115,"price":14.3381,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55501925,"bid_size":14,"bid_exchange":29,"bid":119.5,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":119.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55501925,"open":120.0,"high":129.6,"low":112.12,"close":119.5,"volume":12951597,"count":194874,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55501925,"sequence":41917210,"size":1,"condition":115,"price":119.5,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55501925,"bid_size":14,"bid_exchange":29,"bid":119.5,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":119.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55501925,"open":120.0,"high":129.6,"low":112.12,"close":119.5,"volume":12951600,"count":194875,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55501925,"sequence":41917211,"size":3,"condition":115,"price":119.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55500200,"bid_size":415,"bid_exchange":29,"bid":18.12,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55501926,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20808270,"count":161503,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55501926,"sequence":41917213,"size":12,"condition":115,"price":18.135,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55501879,"bid_size":120,"bid_exchange":29,"bid":569.74,"bid_condition":0,"ask_size":1020,"ask_exchange":29,"ask":569.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55501928,"open":561.44,"high":604.52,"low":500.94,"close":569.74,"volume":467995364,"count":3986490,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55501928,"sequence":41917218,"size":29,"condition":115,"price":569.7467,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"quote":{"ms_of_day":55501393,"bid_size":868,"bid_exchange":29,"bid":40.42,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":40.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"ohlc":{"ms_of_day":55501927,"open":38.61,"high":40.79,"low":37.89,"close":40.44,"volume":2406581,"count":19095,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIL"},"trade":{"ms_of_day":55501927,"sequence":41917216,"size":200,"condition":0,"price":40.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55501000,"bid_size":323,"bid_exchange":29,"bid":37.1,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":37.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55501924,"open":38.99,"high":40.0,"low":35.91,"close":37.1,"volume":14273869,"count":136739,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55501924,"sequence":41917206,"size":49,"condition":115,"price":37.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55500121,"bid_size":560,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55501928,"open":43.26,"high":44.65,"low":41.99,"close":44.33,"volume":29703310,"count":196873,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55501928,"sequence":41917219,"size":50,"condition":96,"price":44.3327,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAI"},"quote":{"ms_of_day":55499987,"bid_size":300,"bid_exchange":29,"bid":143.24,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":143.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAI"},"ohlc":{"ms_of_day":55501926,"open":136.84,"high":148.72,"low":134.68,"close":143.28,"volume":520725,"count":6836,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAI"},"trade":{"ms_of_day":55501926,"sequence":41917215,"size":31,"condition":115,"price":143.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55501879,"bid_size":120,"bid_exchange":29,"bid":569.74,"bid_condition":0,"ask_size":1020,"ask_exchange":29,"ask":569.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55501931,"open":561.44,"high":604.52,"low":500.94,"close":569.75,"volume":467995365,"count":3986491,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55501931,"sequence":41917223,"size":1,"condition":115,"price":569.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNRC"},"quote":{"ms_of_day":55500712,"bid_size":227,"bid_exchange":29,"bid":132.03,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":132.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNRC"},"ohlc":{"ms_of_day":55501925,"open":130.07,"high":138.46,"low":127.24,"close":132.08,"volume":2138302,"count":54186,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNRC"},"trade":{"ms_of_day":55501925,"sequence":41917208,"size":58,"condition":115,"price":132.0851,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55501931,"bid_size":37,"bid_exchange":29,"bid":16.12,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55501931,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5540846,"count":79026,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55501931,"sequence":41917224,"size":2,"condition":115,"price":16.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WING"},"quote":{"ms_of_day":55496743,"bid_size":394,"bid_exchange":29,"bid":230.25,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":230.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WING"},"ohlc":{"ms_of_day":55501928,"open":232.51,"high":242.99,"low":205.15,"close":230.37,"volume":2848888,"count":70303,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WING"},"trade":{"ms_of_day":55501928,"sequence":41917220,"size":1,"condition":115,"price":230.3796,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55501501,"bid_size":46,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":131.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55501925,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16757281,"count":236874,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55501925,"sequence":41917209,"size":40,"condition":115,"price":131.6612,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55501931,"bid_size":1041,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":16.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55501931,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5540856,"count":79027,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55501931,"sequence":41917225,"size":10,"condition":115,"price":16.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55500185,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":98.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55501930,"open":92.98,"high":100.58,"low":84.75,"close":98.0,"volume":14380586,"count":204876,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55501930,"sequence":41917222,"size":250,"condition":0,"price":98.0057,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"quote":{"ms_of_day":55500950,"bid_size":11,"bid_exchange":29,"bid":97.05,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":97.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"ohlc":{"ms_of_day":55501926,"open":92.96,"high":97.1,"low":87.42,"close":97.034,"volume":14871493,"count":189898,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"trade":{"ms_of_day":55501926,"sequence":41917212,"size":1,"condition":115,"price":97.034,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55501931,"bid_size":1041,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":16.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55501931,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5540883,"count":79028,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55501931,"sequence":41917226,"size":27,"condition":115,"price":16.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNRC"},"quote":{"ms_of_day":55500712,"bid_size":227,"bid_exchange":29,"bid":132.03,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":132.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNRC"},"ohlc":{"ms_of_day":55501926,"open":130.07,"high":138.46,"low":127.24,"close":132.09,"volume":2138303,"count":54187,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNRC"},"trade":{"ms_of_day":55501926,"sequence":41917214,"size":1,"condition":115,"price":132.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55501932,"bid_size":1041,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":16.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55501932,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5540884,"count":79029,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55501932,"sequence":41917227,"size":1,"condition":115,"price":16.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55500519,"bid_size":611,"bid_exchange":29,"bid":151.47,"bid_condition":0,"ask_size":417,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55501932,"open":149.65,"high":158.38,"low":143.55,"close":151.5,"volume":10654920,"count":154046,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55501932,"sequence":41917229,"size":100,"condition":0,"price":151.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"quote":{"ms_of_day":55501627,"bid_size":450,"bid_exchange":29,"bid":70.94,"bid_condition":0,"ask_size":521,"ask_exchange":29,"ask":70.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"ohlc":{"ms_of_day":55501927,"open":73.5,"high":76.97,"low":69.85,"close":70.94,"volume":5782730,"count":77372,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"trade":{"ms_of_day":55501927,"sequence":41917217,"size":18,"condition":115,"price":70.9498,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"quote":{"ms_of_day":55501932,"bid_size":1042,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":16.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"ohlc":{"ms_of_day":55501932,"open":17.0,"high":17.25,"low":15.44,"close":16.12,"volume":5540893,"count":79030,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEVI"},"trade":{"ms_of_day":55501932,"sequence":41917228,"size":9,"condition":115,"price":16.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55501000,"bid_size":323,"bid_exchange":29,"bid":37.1,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":37.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55501930,"open":38.99,"high":40.0,"low":35.91,"close":37.1,"volume":14273969,"count":136740,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55501930,"sequence":41917221,"size":100,"condition":0,"price":37.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"quote":{"ms_of_day":55482400,"bid_size":20950,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":7344,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"ohlc":{"ms_of_day":55501935,"open":14.3,"high":14.3,"low":14.18,"close":14.26,"volume":674699,"count":5737,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"trade":{"ms_of_day":55501935,"sequence":41917230,"size":1,"condition":115,"price":14.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCAX"},"quote":{"ms_of_day":55476402,"bid_size":470,"bid_exchange":29,"bid":13.15,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCAX"},"ohlc":{"ms_of_day":55501938,"open":11.55,"high":17.99,"low":10.0,"close":13.18,"volume":3650384,"count":43138,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCAX"},"trade":{"ms_of_day":55501938,"sequence":41917234,"size":53,"condition":115,"price":13.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"quote":{"ms_of_day":55500118,"bid_size":14819,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":5375,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"ohlc":{"ms_of_day":55501939,"open":10.02,"high":10.48,"low":8.97,"close":9.12,"volume":47394446,"count":176748,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"trade":{"ms_of_day":55501939,"sequence":41917235,"size":100,"condition":0,"price":9.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"quote":{"ms_of_day":55501395,"bid_size":110,"bid_exchange":29,"bid":111.57,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":111.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"ohlc":{"ms_of_day":55501935,"open":123.86,"high":125.0,"low":108.48,"close":111.59,"volume":9185984,"count":144827,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"trade":{"ms_of_day":55501935,"sequence":41917231,"size":150,"condition":0,"price":111.599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55501781,"bid_size":205,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55501951,"open":23.4,"high":23.4,"low":20.58,"close":21.93,"volume":6248900,"count":66236,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55501951,"sequence":41917247,"size":10,"condition":115,"price":21.935,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPC"},"quote":{"ms_of_day":55501531,"bid_size":200,"bid_exchange":29,"bid":5.0,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":5.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPC"},"ohlc":{"ms_of_day":55501937,"open":0.1196,"high":5.3568,"low":0.0911,"close":5.1027,"volume":2092052,"count":7032,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPC"},"trade":{"ms_of_day":55501937,"sequence":41917232,"size":1,"condition":115,"price":5.1027,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNGA"},"quote":{"ms_of_day":55501887,"bid_size":50,"bid_exchange":29,"bid":414.16,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":415.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNGA"},"ohlc":{"ms_of_day":55501938,"open":478.0,"high":504.82,"low":393.1,"close":414.35,"volume":3085327,"count":75604,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNGA"},"trade":{"ms_of_day":55501938,"sequence":41917233,"size":1,"condition":115,"price":414.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55501941,"bid_size":2389,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":6004,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55501941,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97845867,"count":309342,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55501941,"sequence":41917236,"size":15,"condition":115,"price":23.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55501944,"bid_size":150,"bid_exchange":29,"bid":281.88,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":281.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55501950,"open":264.46,"high":282.07,"low":262.61,"close":281.89,"volume":36354115,"count":391239,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55501950,"sequence":41917243,"size":200,"condition":0,"price":281.898,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"quote":{"ms_of_day":55501826,"bid_size":633,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"ohlc":{"ms_of_day":55501948,"open":8.48,"high":9.22,"low":8.25,"close":9.12,"volume":3053083,"count":28125,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"trade":{"ms_of_day":55501948,"sequence":41917239,"size":25,"condition":115,"price":9.125,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55501944,"bid_size":150,"bid_exchange":29,"bid":281.88,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":281.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55501950,"open":264.46,"high":282.07,"low":262.61,"close":281.89,"volume":36355215,"count":391240,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55501950,"sequence":41917244,"size":1100,"condition":0,"price":281.8968,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUOL"},"quote":{"ms_of_day":55495541,"bid_size":11,"bid_exchange":29,"bid":337.91,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":338.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUOL"},"ohlc":{"ms_of_day":55501943,"open":273.56,"high":340.36,"low":263.68,"close":338.34,"volume":4923708,"count":109397,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUOL"},"trade":{"ms_of_day":55501943,"sequence":41917237,"size":19,"condition":115,"price":338.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55501944,"bid_size":150,"bid_exchange":29,"bid":281.88,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":281.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55501951,"open":264.46,"high":282.07,"low":262.61,"close":281.89,"volume":36356869,"count":391241,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55501951,"sequence":41917245,"size":1654,"condition":0,"price":281.8995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"quote":{"ms_of_day":55501826,"bid_size":633,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"ohlc":{"ms_of_day":55501948,"open":8.48,"high":9.22,"low":8.25,"close":9.12,"volume":3053108,"count":28126,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"trade":{"ms_of_day":55501948,"sequence":41917240,"size":25,"condition":115,"price":9.125,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55501954,"bid_size":92,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55501954,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276980483,"count":1851859,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55501954,"sequence":41917259,"size":30,"condition":115,"price":91.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55501944,"bid_size":150,"bid_exchange":29,"bid":281.88,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":281.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55501951,"open":264.46,"high":282.07,"low":262.61,"close":281.89,"volume":36357069,"count":391242,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55501951,"sequence":41917246,"size":200,"condition":0,"price":281.8999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"quote":{"ms_of_day":55501826,"bid_size":633,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"ohlc":{"ms_of_day":55501948,"open":8.48,"high":9.22,"low":8.25,"close":9.12,"volume":3053133,"count":28127,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"trade":{"ms_of_day":55501948,"sequence":41917241,"size":25,"condition":115,"price":9.125,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55501954,"bid_size":92,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55501954,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276980493,"count":1851860,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55501954,"sequence":41917260,"size":10,"condition":115,"price":91.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"quote":{"ms_of_day":55501012,"bid_size":142,"bid_exchange":29,"bid":60.4,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":60.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"ohlc":{"ms_of_day":55501944,"open":57.88,"high":61.3,"low":56.9,"close":60.41,"volume":15899721,"count":207407,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"trade":{"ms_of_day":55501944,"sequence":41917238,"size":20,"condition":115,"price":60.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"quote":{"ms_of_day":55501826,"bid_size":633,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"ohlc":{"ms_of_day":55501948,"open":8.48,"high":9.22,"low":8.25,"close":9.12,"volume":3053158,"count":28128,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBH"},"trade":{"ms_of_day":55501948,"sequence":41917242,"size":25,"condition":115,"price":9.125,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55501954,"bid_size":92,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55501954,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276980513,"count":1851861,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55501954,"sequence":41917261,"size":20,"condition":115,"price":91.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLG"},"quote":{"ms_of_day":55478219,"bid_size":6,"bid_exchange":29,"bid":58.55,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":58.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLG"},"ohlc":{"ms_of_day":55501951,"open":63.99,"high":63.99,"low":55.34,"close":58.59,"volume":1979486,"count":43015,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLG"},"trade":{"ms_of_day":55501951,"sequence":41917248,"size":1,"condition":115,"price":58.5943,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55501951,"bid_size":150,"bid_exchange":29,"bid":281.89,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":281.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55501951,"open":264.46,"high":282.07,"low":262.61,"close":281.9,"volume":36357149,"count":391243,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55501951,"sequence":41917249,"size":80,"condition":115,"price":281.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"quote":{"ms_of_day":55500708,"bid_size":30,"bid_exchange":29,"bid":233.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":233.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"ohlc":{"ms_of_day":55501952,"open":244.51,"high":264.98,"low":220.41,"close":233.59,"volume":9494765,"count":200069,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"trade":{"ms_of_day":55501952,"sequence":41917250,"size":5,"condition":115,"price":233.5983,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"quote":{"ms_of_day":55501952,"bid_size":9,"bid_exchange":29,"bid":165.03,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":165.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"ohlc":{"ms_of_day":55501952,"open":165.23,"high":177.99,"low":155.92,"close":165.03,"volume":7070275,"count":128872,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"trade":{"ms_of_day":55501952,"sequence":41917251,"size":3,"condition":115,"price":165.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"quote":{"ms_of_day":55501952,"bid_size":9,"bid_exchange":29,"bid":165.03,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":165.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"ohlc":{"ms_of_day":55501952,"open":165.23,"high":177.99,"low":155.92,"close":165.03,"volume":7070286,"count":128873,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"trade":{"ms_of_day":55501952,"sequence":41917252,"size":11,"condition":115,"price":165.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55501952,"bid_size":250,"bid_exchange":29,"bid":281.89,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":281.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55501952,"open":264.46,"high":282.07,"low":262.61,"close":281.9,"volume":36357249,"count":391244,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55501952,"sequence":41917253,"size":100,"condition":0,"price":281.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"quote":{"ms_of_day":55501952,"bid_size":9,"bid_exchange":29,"bid":165.03,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":165.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"ohlc":{"ms_of_day":55501953,"open":165.23,"high":177.99,"low":155.92,"close":165.06,"volume":7070411,"count":128874,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"trade":{"ms_of_day":55501953,"sequence":41917254,"size":125,"condition":0,"price":165.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55501952,"bid_size":250,"bid_exchange":29,"bid":281.89,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":281.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55501953,"open":264.46,"high":282.07,"low":262.61,"close":281.9,"volume":36357349,"count":391245,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55501953,"sequence":41917255,"size":100,"condition":0,"price":281.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"quote":{"ms_of_day":55501952,"bid_size":9,"bid_exchange":29,"bid":165.03,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":165.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"ohlc":{"ms_of_day":55501953,"open":165.23,"high":177.99,"low":155.92,"close":165.06,"volume":7070484,"count":128875,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"trade":{"ms_of_day":55501953,"sequence":41917256,"size":73,"condition":115,"price":165.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLG"},"quote":{"ms_of_day":55478219,"bid_size":6,"bid_exchange":29,"bid":58.55,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":58.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLG"},"ohlc":{"ms_of_day":55501953,"open":63.99,"high":63.99,"low":55.34,"close":58.59,"volume":1979488,"count":43016,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLG"},"trade":{"ms_of_day":55501953,"sequence":41917257,"size":2,"condition":115,"price":58.5943,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCPC"},"quote":{"ms_of_day":55484528,"bid_size":1000,"bid_exchange":29,"bid":8.0,"bid_condition":0,"ask_size":1643,"ask_exchange":29,"ask":8.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCPC"},"ohlc":{"ms_of_day":55501954,"open":8.74,"high":8.74,"low":7.71,"close":8.0,"volume":2458785,"count":17712,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCPC"},"trade":{"ms_of_day":55501954,"sequence":41917258,"size":9,"condition":115,"price":8.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501876,"bid_size":35,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501959,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581422272,"count":6833971,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501959,"sequence":41917264,"size":500,"condition":0,"price":279.054,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55501953,"bid_size":250,"bid_exchange":29,"bid":281.89,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":281.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55501959,"open":264.46,"high":282.07,"low":262.61,"close":281.9,"volume":36357669,"count":391246,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55501959,"sequence":41917265,"size":320,"condition":0,"price":281.908,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"K"},"quote":{"ms_of_day":55501151,"bid_size":467,"bid_exchange":29,"bid":82.46,"bid_condition":0,"ask_size":1064,"ask_exchange":29,"ask":82.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"K"},"ohlc":{"ms_of_day":55501960,"open":82.84,"high":82.84,"low":82.14,"close":82.47,"volume":4513476,"count":51853,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"K"},"trade":{"ms_of_day":55501960,"sequence":41917267,"size":4,"condition":115,"price":82.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAY"},"quote":{"ms_of_day":55498684,"bid_size":5,"bid_exchange":29,"bid":59.94,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":59.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAY"},"ohlc":{"ms_of_day":55501963,"open":54.7,"high":60.54,"low":51.63,"close":59.95,"volume":7824799,"count":120695,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAY"},"trade":{"ms_of_day":55501963,"sequence":41917275,"size":8,"condition":115,"price":59.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBD"},"quote":{"ms_of_day":55479293,"bid_size":65,"bid_exchange":29,"bid":44.96,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":45.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBD"},"ohlc":{"ms_of_day":55501965,"open":42.64,"high":45.29,"low":40.5,"close":45.04,"volume":452142,"count":14521,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBD"},"trade":{"ms_of_day":55501965,"sequence":41917278,"size":1,"condition":115,"price":45.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONV"},"quote":{"ms_of_day":55501502,"bid_size":400,"bid_exchange":29,"bid":83.13,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":83.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONV"},"ohlc":{"ms_of_day":55501968,"open":83.05,"high":83.33,"low":82.51,"close":83.14,"volume":335110,"count":1463,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONV"},"trade":{"ms_of_day":55501968,"sequence":41917280,"size":38,"condition":115,"price":83.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55501953,"bid_size":250,"bid_exchange":29,"bid":281.89,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":281.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55501961,"open":264.46,"high":282.07,"low":262.61,"close":281.9,"volume":36357969,"count":391247,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55501961,"sequence":41917281,"size":300,"condition":0,"price":281.9,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501968,"bid_size":55,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":326,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501970,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581422276,"count":6833972,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501970,"sequence":41917282,"size":4,"condition":115,"price":279.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55500434,"bid_size":18157,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":10316,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55501958,"open":14.45,"high":14.555,"low":11.09,"close":11.185,"volume":236538626,"count":388248,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55501958,"sequence":41917262,"size":100,"condition":0,"price":11.185,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"quote":{"ms_of_day":55491164,"bid_size":735,"bid_exchange":29,"bid":11.84,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"ohlc":{"ms_of_day":55501960,"open":11.79,"high":12.8,"low":10.83,"close":11.85,"volume":5498450,"count":31017,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"trade":{"ms_of_day":55501960,"sequence":41917268,"size":1,"condition":115,"price":11.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"quote":{"ms_of_day":55491164,"bid_size":735,"bid_exchange":29,"bid":11.84,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"ohlc":{"ms_of_day":55501961,"open":11.79,"high":12.8,"low":10.83,"close":11.85,"volume":5498452,"count":31018,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"trade":{"ms_of_day":55501961,"sequence":41917269,"size":2,"condition":115,"price":11.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"quote":{"ms_of_day":55491164,"bid_size":735,"bid_exchange":29,"bid":11.84,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"ohlc":{"ms_of_day":55501962,"open":11.79,"high":12.8,"low":10.83,"close":11.85,"volume":5498455,"count":31019,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"trade":{"ms_of_day":55501962,"sequence":41917271,"size":3,"condition":115,"price":11.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"quote":{"ms_of_day":55491164,"bid_size":735,"bid_exchange":29,"bid":11.84,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"ohlc":{"ms_of_day":55501962,"open":11.79,"high":12.8,"low":10.83,"close":11.85,"volume":5498457,"count":31020,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"trade":{"ms_of_day":55501962,"sequence":41917272,"size":2,"condition":115,"price":11.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"quote":{"ms_of_day":55491164,"bid_size":735,"bid_exchange":29,"bid":11.84,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"ohlc":{"ms_of_day":55501962,"open":11.79,"high":12.8,"low":10.83,"close":11.85,"volume":5498459,"count":31021,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"trade":{"ms_of_day":55501962,"sequence":41917273,"size":2,"condition":115,"price":11.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"quote":{"ms_of_day":55501210,"bid_size":5,"bid_exchange":29,"bid":49.93,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":49.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"ohlc":{"ms_of_day":55501959,"open":47.31,"high":52.87,"low":45.0,"close":49.92,"volume":24720421,"count":253493,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"trade":{"ms_of_day":55501959,"sequence":41917263,"size":1,"condition":96,"price":49.9252,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55501625,"bid_size":502,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":592,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55501962,"open":37.29,"high":39.56,"low":34.62,"close":35.25,"volume":31228925,"count":315257,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55501962,"sequence":41917274,"size":10,"condition":115,"price":35.2569,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"quote":{"ms_of_day":55501959,"bid_size":158,"bid_exchange":29,"bid":102.2,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":102.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"ohlc":{"ms_of_day":55501960,"open":110.6,"high":113.35,"low":101.63,"close":102.29,"volume":1732552,"count":25857,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"trade":{"ms_of_day":55501960,"sequence":41917266,"size":1,"condition":115,"price":102.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55501889,"bid_size":1404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55501963,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57693654,"count":416359,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55501963,"sequence":41917276,"size":217,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55500347,"bid_size":165,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55501961,"open":53.0,"high":65.07,"low":46.56,"close":48.98,"volume":9592565,"count":136775,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55501961,"sequence":41917270,"size":2,"condition":115,"price":48.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DQ"},"quote":{"ms_of_day":55501960,"bid_size":257,"bid_exchange":29,"bid":18.25,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":18.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DQ"},"ohlc":{"ms_of_day":55501965,"open":20.83,"high":20.83,"low":17.93,"close":18.28,"volume":1746582,"count":27085,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DQ"},"trade":{"ms_of_day":55501965,"sequence":41917277,"size":19,"condition":115,"price":18.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"quote":{"ms_of_day":55501502,"bid_size":615,"bid_exchange":29,"bid":53.23,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":53.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"ohlc":{"ms_of_day":55501967,"open":54.6,"high":58.15,"low":51.77,"close":53.23,"volume":20383385,"count":174041,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"trade":{"ms_of_day":55501967,"sequence":41917279,"size":20,"condition":115,"price":53.2398,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501711,"bid_size":117,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3657,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55501970,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42988764,"count":278828,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55501970,"sequence":41917283,"size":1658,"condition":0,"price":21.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSGX"},"quote":{"ms_of_day":55501959,"bid_size":115,"bid_exchange":29,"bid":102.23,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":102.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSGX"},"ohlc":{"ms_of_day":55501973,"open":97.25,"high":107.55,"low":97.19,"close":102.34,"volume":1051989,"count":31592,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSGX"},"trade":{"ms_of_day":55501973,"sequence":41917284,"size":10,"condition":115,"price":102.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"quote":{"ms_of_day":55501976,"bid_size":151,"bid_exchange":29,"bid":21.98,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":22.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"ohlc":{"ms_of_day":55501976,"open":22.66,"high":23.98,"low":21.01,"close":21.98,"volume":2172943,"count":27505,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"trade":{"ms_of_day":55501976,"sequence":41917291,"size":24,"condition":115,"price":21.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"quote":{"ms_of_day":55498326,"bid_size":221,"bid_exchange":29,"bid":155.46,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":155.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"ohlc":{"ms_of_day":55501975,"open":164.8,"high":174.24,"low":130.35,"close":155.61,"volume":5233912,"count":112905,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"trade":{"ms_of_day":55501975,"sequence":41917289,"size":1,"condition":115,"price":155.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55501973,"bid_size":970,"bid_exchange":29,"bid":484.53,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":484.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55501973,"open":474.23,"high":526.08,"low":451.49,"close":484.55,"volume":155954361,"count":1529467,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55501973,"sequence":41917285,"size":25,"condition":115,"price":484.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"quote":{"ms_of_day":55501976,"bid_size":151,"bid_exchange":29,"bid":21.98,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":22.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"ohlc":{"ms_of_day":55501976,"open":22.66,"high":23.98,"low":21.01,"close":21.98,"volume":2172945,"count":27506,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"trade":{"ms_of_day":55501976,"sequence":41917292,"size":2,"condition":115,"price":21.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55495030,"bid_size":1,"bid_exchange":29,"bid":100.18,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55501975,"open":107.14,"high":109.16,"low":92.44,"close":100.19,"volume":38852934,"count":419727,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55501975,"sequence":41917290,"size":8,"condition":115,"price":100.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55501973,"bid_size":970,"bid_exchange":29,"bid":484.53,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":484.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55501973,"open":474.23,"high":526.08,"low":451.49,"close":484.55,"volume":155954436,"count":1529468,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55501973,"sequence":41917286,"size":75,"condition":115,"price":484.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55501973,"bid_size":970,"bid_exchange":29,"bid":484.53,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":484.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55501973,"open":474.23,"high":526.08,"low":451.49,"close":484.55,"volume":155954461,"count":1529469,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55501973,"sequence":41917287,"size":25,"condition":115,"price":484.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"quote":{"ms_of_day":55501976,"bid_size":151,"bid_exchange":29,"bid":21.98,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":22.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"ohlc":{"ms_of_day":55501977,"open":22.66,"high":23.98,"low":21.01,"close":21.98,"volume":2172950,"count":27507,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"trade":{"ms_of_day":55501977,"sequence":41917293,"size":5,"condition":115,"price":21.98,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"quote":{"ms_of_day":55499608,"bid_size":100,"bid_exchange":29,"bid":47.54,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":47.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"ohlc":{"ms_of_day":55501974,"open":50.89,"high":54.0,"low":47.29,"close":47.61,"volume":6392905,"count":77078,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"trade":{"ms_of_day":55501974,"sequence":41917288,"size":100,"condition":4,"price":47.6161,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"quote":{"ms_of_day":55501750,"bid_size":100,"bid_exchange":29,"bid":41.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":41.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"ohlc":{"ms_of_day":55501977,"open":44.01,"high":47.0,"low":40.45,"close":41.11,"volume":8363375,"count":83891,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"trade":{"ms_of_day":55501977,"sequence":41917294,"size":50,"condition":115,"price":41.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"quote":{"ms_of_day":55501846,"bid_size":1084,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":1466,"ask_exchange":29,"ask":37.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"ohlc":{"ms_of_day":55501978,"open":36.15,"high":37.9,"low":34.65,"close":37.41,"volume":162382384,"count":450370,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"trade":{"ms_of_day":55501978,"sequence":41917297,"size":2,"condition":115,"price":37.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55501469,"bid_size":502,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55501983,"open":69.28,"high":73.15,"low":64.25,"close":69.25,"volume":43690721,"count":412141,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55501983,"sequence":41917300,"size":12,"condition":96,"price":69.2511,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"quote":{"ms_of_day":55501977,"bid_size":1587,"bid_exchange":29,"bid":23.1,"bid_condition":0,"ask_size":1051,"ask_exchange":29,"ask":23.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"ohlc":{"ms_of_day":55501977,"open":24.13,"high":26.23,"low":22.44,"close":23.1,"volume":32196733,"count":216681,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"trade":{"ms_of_day":55501977,"sequence":41917295,"size":67,"condition":115,"price":23.105,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501968,"bid_size":55,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":326,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501978,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581422280,"count":6833973,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501978,"sequence":41917296,"size":4,"condition":115,"price":279.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"quote":{"ms_of_day":55501093,"bid_size":396,"bid_exchange":29,"bid":16.21,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":16.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"ohlc":{"ms_of_day":55501982,"open":17.75,"high":18.18,"low":15.6,"close":16.22,"volume":5560206,"count":55334,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"trade":{"ms_of_day":55501982,"sequence":41917299,"size":1,"condition":96,"price":16.2263,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55501726,"bid_size":336,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1044,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55501983,"open":41.74,"high":43.81,"low":37.25,"close":42.32,"volume":49385443,"count":450604,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55501983,"sequence":41917301,"size":100,"condition":4,"price":42.3267,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCPC"},"quote":{"ms_of_day":55484528,"bid_size":1000,"bid_exchange":29,"bid":8.0,"bid_condition":0,"ask_size":1643,"ask_exchange":29,"ask":8.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCPC"},"ohlc":{"ms_of_day":55501981,"open":8.74,"high":8.74,"low":7.71,"close":8.0,"volume":2458786,"count":17713,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCPC"},"trade":{"ms_of_day":55501981,"sequence":41917298,"size":1,"condition":115,"price":8.0099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55501968,"bid_size":55,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":326,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55501985,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581422315,"count":6833974,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55501985,"sequence":41917302,"size":35,"condition":115,"price":279.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55501501,"bid_size":132,"bid_exchange":29,"bid":40.74,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55501988,"open":39.1,"high":42.5,"low":36.69,"close":40.7,"volume":20283146,"count":196804,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55501988,"sequence":41917303,"size":490,"condition":4,"price":40.7076,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"quote":{"ms_of_day":55498670,"bid_size":10,"bid_exchange":29,"bid":305.9,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":306.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"ohlc":{"ms_of_day":55501988,"open":308.56,"high":337.55,"low":293.0,"close":306.02,"volume":23720123,"count":364105,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"trade":{"ms_of_day":55501988,"sequence":41917304,"size":2,"condition":115,"price":306.0224,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNN"},"quote":{"ms_of_day":55469139,"bid_size":247,"bid_exchange":29,"bid":42.13,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":42.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNN"},"ohlc":{"ms_of_day":55501996,"open":42.45,"high":42.54,"low":41.11,"close":42.13,"volume":2622099,"count":39738,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNN"},"trade":{"ms_of_day":55501996,"sequence":41917313,"size":2,"condition":115,"price":42.1369,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRTX"},"quote":{"ms_of_day":55496562,"bid_size":1038,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":1358,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRTX"},"ohlc":{"ms_of_day":55502003,"open":8.22,"high":8.8,"low":8.22,"close":8.37,"volume":1774539,"count":21346,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRTX"},"trade":{"ms_of_day":55502003,"sequence":41917321,"size":16,"condition":115,"price":8.373,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"quote":{"ms_of_day":55501875,"bid_size":4204,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":5435,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"ohlc":{"ms_of_day":55502003,"open":4.9,"high":5.1,"low":4.56,"close":4.59,"volume":8920420,"count":59323,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"trade":{"ms_of_day":55502003,"sequence":41917322,"size":100,"condition":0,"price":4.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"quote":{"ms_of_day":55501879,"bid_size":226,"bid_exchange":29,"bid":67.49,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":67.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"ohlc":{"ms_of_day":55501996,"open":67.64,"high":68.42,"low":65.32,"close":67.45,"volume":9181872,"count":54153,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"trade":{"ms_of_day":55501996,"sequence":41917314,"size":22,"condition":96,"price":67.4561,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"quote":{"ms_of_day":55501875,"bid_size":4204,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":5435,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"ohlc":{"ms_of_day":55502004,"open":4.9,"high":5.1,"low":4.56,"close":4.59,"volume":8920421,"count":59324,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"trade":{"ms_of_day":55502004,"sequence":41917325,"size":1,"condition":115,"price":4.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55501879,"bid_size":2623,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":883,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55501989,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44123280,"count":126121,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55501989,"sequence":41917305,"size":24,"condition":96,"price":29.9352,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"quote":{"ms_of_day":55501875,"bid_size":4204,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":5435,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"ohlc":{"ms_of_day":55502004,"open":4.9,"high":5.1,"low":4.56,"close":4.59,"volume":8920521,"count":59325,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"trade":{"ms_of_day":55502004,"sequence":41917326,"size":100,"condition":0,"price":4.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"quote":{"ms_of_day":55500660,"bid_size":200,"bid_exchange":29,"bid":19.43,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":19.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"ohlc":{"ms_of_day":55501997,"open":22.0,"high":22.22,"low":19.0,"close":19.44,"volume":3478390,"count":58861,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"trade":{"ms_of_day":55501997,"sequence":41917315,"size":1,"condition":115,"price":19.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETWO"},"quote":{"ms_of_day":55496608,"bid_size":953,"bid_exchange":29,"bid":2.26,"bid_condition":0,"ask_size":2821,"ask_exchange":29,"ask":2.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETWO"},"ohlc":{"ms_of_day":55501991,"open":2.16,"high":2.31,"low":2.09,"close":2.261,"volume":1686368,"count":11865,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETWO"},"trade":{"ms_of_day":55501991,"sequence":41917306,"size":100,"condition":4,"price":2.2612,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"quote":{"ms_of_day":55498065,"bid_size":110,"bid_exchange":29,"bid":54.82,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":54.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"ohlc":{"ms_of_day":55501999,"open":74.68,"high":74.68,"low":53.43,"close":54.87,"volume":1625912,"count":31123,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"trade":{"ms_of_day":55501999,"sequence":41917317,"size":3,"condition":115,"price":54.872,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"quote":{"ms_of_day":55499305,"bid_size":2,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":271.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"ohlc":{"ms_of_day":55502006,"open":241.01,"high":274.88,"low":241.01,"close":270.97,"volume":2021970,"count":64315,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"trade":{"ms_of_day":55502006,"sequence":41917329,"size":4,"condition":96,"price":270.9728,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBF"},"quote":{"ms_of_day":55478221,"bid_size":351,"bid_exchange":29,"bid":20.26,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":20.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBF"},"ohlc":{"ms_of_day":55501994,"open":21.33,"high":22.3,"low":19.24,"close":20.26,"volume":632157,"count":20851,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBF"},"trade":{"ms_of_day":55501994,"sequence":41917310,"size":1,"condition":115,"price":20.2663,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55500347,"bid_size":23954,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49064,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55501992,"open":10.29,"high":10.48,"low":9.7,"close":9.77,"volume":194434316,"count":333589,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55501992,"sequence":41917307,"size":110,"condition":0,"price":9.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"quote":{"ms_of_day":55501977,"bid_size":200,"bid_exchange":29,"bid":572.36,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":572.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"ohlc":{"ms_of_day":55502002,"open":588.13,"high":613.09,"low":520.68,"close":572.41,"volume":19163724,"count":220141,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"trade":{"ms_of_day":55502002,"sequence":41917320,"size":1,"condition":115,"price":572.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBS"},"quote":{"ms_of_day":55430817,"bid_size":200,"bid_exchange":29,"bid":4.91,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBS"},"ohlc":{"ms_of_day":55501994,"open":6.39,"high":6.51,"low":4.64,"close":4.91,"volume":3310235,"count":31210,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBS"},"trade":{"ms_of_day":55501994,"sequence":41917311,"size":1,"condition":115,"price":4.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"quote":{"ms_of_day":55501228,"bid_size":800,"bid_exchange":29,"bid":0.8705,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":0.8829,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"ohlc":{"ms_of_day":55501993,"open":1.06,"high":1.06,"low":0.76,"close":0.87,"volume":42160627,"count":72268,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LESL"},"trade":{"ms_of_day":55501993,"sequence":41917308,"size":177,"condition":4,"price":0.8757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"quote":{"ms_of_day":55501503,"bid_size":13167,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":42500,"ask_exchange":29,"ask":25.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"ohlc":{"ms_of_day":55501993,"open":25.89,"high":26.35,"low":25.3,"close":25.85,"volume":8071415,"count":42352,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"trade":{"ms_of_day":55501993,"sequence":41917309,"size":713,"condition":0,"price":25.8577,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"quote":{"ms_of_day":55492398,"bid_size":87,"bid_exchange":29,"bid":85.43,"bid_condition":0,"ask_size":480,"ask_exchange":29,"ask":85.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"ohlc":{"ms_of_day":55502001,"open":88.08,"high":93.35,"low":77.5,"close":85.54,"volume":10857606,"count":141693,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"trade":{"ms_of_day":55502001,"sequence":41917319,"size":3,"condition":96,"price":85.5474,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55501953,"bid_size":3900,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":47.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55502004,"open":45.2,"high":47.74,"low":42.58,"close":47.67,"volume":3896986,"count":13508,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55502004,"sequence":41917323,"size":19,"condition":115,"price":47.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55501165,"bid_size":474,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":86.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55501996,"open":95.48,"high":97.69,"low":84.56,"close":86.05,"volume":53470286,"count":554649,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55501996,"sequence":41917312,"size":8,"condition":115,"price":86.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55497816,"bid_size":39,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55502004,"open":75.47,"high":76.99,"low":68.14,"close":71.57,"volume":6224643,"count":91782,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55502004,"sequence":41917324,"size":1,"condition":115,"price":71.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORN"},"quote":{"ms_of_day":55497981,"bid_size":97,"bid_exchange":29,"bid":5.63,"bid_condition":0,"ask_size":86,"ask_exchange":29,"ask":5.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORN"},"ohlc":{"ms_of_day":55501997,"open":6.81,"high":6.81,"low":5.39,"close":5.645,"volume":1296584,"count":18366,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORN"},"trade":{"ms_of_day":55501997,"sequence":41917316,"size":1,"condition":115,"price":5.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55502005,"bid_size":3500,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":47.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55502006,"open":45.2,"high":47.74,"low":42.58,"close":47.67,"volume":3897086,"count":13509,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55502006,"sequence":41917327,"size":100,"condition":0,"price":47.675,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNEX"},"quote":{"ms_of_day":55500064,"bid_size":105,"bid_exchange":29,"bid":78.32,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":78.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNEX"},"ohlc":{"ms_of_day":55501999,"open":120.55,"high":126.62,"low":76.61,"close":78.4,"volume":1814724,"count":36799,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNEX"},"trade":{"ms_of_day":55501999,"sequence":41917318,"size":1,"condition":115,"price":78.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55500346,"bid_size":133,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55502006,"open":47.2,"high":51.07,"low":45.56,"close":48.28,"volume":9750540,"count":149794,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55502006,"sequence":41917328,"size":1698,"condition":0,"price":48.2895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICFI"},"quote":{"ms_of_day":55500883,"bid_size":106,"bid_exchange":29,"bid":85.98,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":86.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICFI"},"ohlc":{"ms_of_day":55502012,"open":75.54,"high":87.33,"low":73.8,"close":86.21,"volume":865239,"count":19512,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICFI"},"trade":{"ms_of_day":55502012,"sequence":41917335,"size":1,"condition":115,"price":86.2119,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55500346,"bid_size":133,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55502006,"open":47.2,"high":51.07,"low":45.56,"close":48.28,"volume":9750842,"count":149795,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55502006,"sequence":41917330,"size":302,"condition":0,"price":48.2895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55500346,"bid_size":133,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55502007,"open":47.2,"high":51.07,"low":45.56,"close":48.28,"volume":9750869,"count":149796,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55502007,"sequence":41917331,"size":27,"condition":96,"price":48.2833,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UFCS"},"quote":{"ms_of_day":55498901,"bid_size":49,"bid_exchange":29,"bid":29.82,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":29.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UFCS"},"ohlc":{"ms_of_day":55502014,"open":28.05,"high":29.87,"low":27.56,"close":29.87,"volume":637268,"count":13407,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UFCS"},"trade":{"ms_of_day":55502014,"sequence":41917347,"size":39,"condition":115,"price":29.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502015,"bid_size":91,"bid_exchange":29,"bid":43.76,"bid_condition":0,"ask_size":1207,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502015,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80035012,"count":404974,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502015,"sequence":41917352,"size":100,"condition":95,"price":43.765,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502015,"bid_size":91,"bid_exchange":29,"bid":43.76,"bid_condition":0,"ask_size":1207,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502015,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80035017,"count":404975,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502015,"sequence":41917353,"size":5,"condition":115,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502015,"bid_size":91,"bid_exchange":29,"bid":43.76,"bid_condition":0,"ask_size":1207,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502015,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80035018,"count":404976,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502015,"sequence":41917354,"size":1,"condition":115,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502015,"bid_size":91,"bid_exchange":29,"bid":43.76,"bid_condition":0,"ask_size":1207,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502015,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80035112,"count":404977,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502015,"sequence":41917355,"size":94,"condition":115,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502015,"bid_size":526,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":1297,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502015,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80035212,"count":404978,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502015,"sequence":41917356,"size":100,"condition":95,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502015,"bid_size":526,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":1297,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502015,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80035215,"count":404979,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502015,"sequence":41917357,"size":3,"condition":115,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502015,"bid_size":526,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":1297,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502015,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80035315,"count":404980,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502015,"sequence":41917358,"size":100,"condition":95,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502015,"bid_size":526,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":1297,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502015,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80035415,"count":404981,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502015,"sequence":41917359,"size":100,"condition":95,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502015,"bid_size":526,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":1297,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502015,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80035419,"count":404982,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502015,"sequence":41917360,"size":4,"condition":115,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502015,"bid_size":526,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":1297,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502015,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80035435,"count":404983,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502015,"sequence":41917361,"size":16,"condition":115,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502015,"bid_size":526,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":1297,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502015,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80035535,"count":404984,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502015,"sequence":41917362,"size":100,"condition":95,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502015,"bid_size":526,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":1297,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502015,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80035588,"count":404985,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502015,"sequence":41917363,"size":53,"condition":115,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502015,"bid_size":526,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":1297,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502015,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80035597,"count":404986,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502015,"sequence":41917364,"size":9,"condition":115,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502015,"bid_size":526,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":1851,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502015,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80035674,"count":404987,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502015,"sequence":41917365,"size":77,"condition":115,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502015,"bid_size":526,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":1851,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502015,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80035688,"count":404988,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502015,"sequence":41917366,"size":14,"condition":115,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502015,"bid_size":526,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":1851,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502015,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80035697,"count":404989,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502015,"sequence":41917367,"size":9,"condition":115,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502015,"bid_size":526,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":1851,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502015,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80035721,"count":404990,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502015,"sequence":41917368,"size":24,"condition":115,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCS"},"quote":{"ms_of_day":55478219,"bid_size":100,"bid_exchange":29,"bid":69.5,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":69.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCS"},"ohlc":{"ms_of_day":55502016,"open":70.41,"high":71.11,"low":67.5,"close":69.6,"volume":334961,"count":13720,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCS"},"trade":{"ms_of_day":55502016,"sequence":41917371,"size":1,"condition":115,"price":69.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502016,"bid_size":426,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":1689,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502016,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80035833,"count":404991,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502016,"sequence":41917372,"size":112,"condition":0,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502016,"bid_size":526,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":406,"ask_exchange":29,"ask":43.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502016,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80035888,"count":404992,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502016,"sequence":41917373,"size":55,"condition":115,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502016,"bid_size":526,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":406,"ask_exchange":29,"ask":43.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502016,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80035933,"count":404993,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502016,"sequence":41917374,"size":45,"condition":115,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502016,"bid_size":526,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":406,"ask_exchange":29,"ask":43.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502016,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80035935,"count":404994,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502016,"sequence":41917375,"size":2,"condition":115,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502017,"bid_size":656,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":453,"ask_exchange":29,"ask":43.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502017,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80035988,"count":404995,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502017,"sequence":41917376,"size":53,"condition":115,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502017,"bid_size":656,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":43.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502017,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80036088,"count":404996,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502017,"sequence":41917377,"size":100,"condition":0,"price":43.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502017,"bid_size":656,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":43.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502017,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80036108,"count":404997,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502017,"sequence":41917378,"size":20,"condition":96,"price":43.7618,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502017,"bid_size":861,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":43.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502017,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80036113,"count":404998,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502017,"sequence":41917379,"size":5,"condition":115,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502018,"bid_size":976,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":43.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502018,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80036114,"count":404999,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502018,"sequence":41917380,"size":1,"condition":115,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502018,"bid_size":976,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":43.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502018,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80036115,"count":405000,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502018,"sequence":41917381,"size":1,"condition":115,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502018,"bid_size":938,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":43.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502018,"open":42.54,"high":45.26,"low":41.27,"close":43.75,"volume":80036118,"count":405001,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502018,"sequence":41917383,"size":3,"condition":115,"price":43.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502018,"bid_size":1117,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502018,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80036164,"count":405002,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502018,"sequence":41917384,"size":46,"condition":115,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502018,"bid_size":1117,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502018,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80036171,"count":405003,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502018,"sequence":41917385,"size":7,"condition":115,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502018,"bid_size":1097,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502018,"open":42.54,"high":45.26,"low":41.27,"close":43.75,"volume":80036258,"count":405004,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502018,"sequence":41917386,"size":87,"condition":115,"price":43.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"quote":{"ms_of_day":55501227,"bid_size":11,"bid_exchange":29,"bid":99.72,"bid_condition":0,"ask_size":192,"ask_exchange":29,"ask":99.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"ohlc":{"ms_of_day":55502010,"open":103.5,"high":106.99,"low":99.42,"close":99.77,"volume":5149595,"count":72643,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"trade":{"ms_of_day":55502010,"sequence":41917332,"size":1,"condition":115,"price":99.775,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"quote":{"ms_of_day":55501227,"bid_size":11,"bid_exchange":29,"bid":99.72,"bid_condition":0,"ask_size":192,"ask_exchange":29,"ask":99.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"ohlc":{"ms_of_day":55502010,"open":103.5,"high":106.99,"low":99.42,"close":99.77,"volume":5149597,"count":72644,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"trade":{"ms_of_day":55502010,"sequence":41917333,"size":2,"condition":115,"price":99.775,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55501320,"bid_size":173,"bid_exchange":29,"bid":32.23,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":32.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55502019,"open":31.04,"high":35.63,"low":29.29,"close":32.24,"volume":63530117,"count":467720,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55502019,"sequence":41917388,"size":50,"condition":115,"price":32.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55502005,"bid_size":3500,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":47.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55502011,"open":45.2,"high":47.74,"low":42.58,"close":47.67,"volume":3897386,"count":13510,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55502011,"sequence":41917334,"size":300,"condition":0,"price":47.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55502012,"bid_size":276,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":1044,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55502012,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49385503,"count":450605,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55502012,"sequence":41917336,"size":60,"condition":115,"price":42.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDB"},"quote":{"ms_of_day":55492962,"bid_size":63,"bid_exchange":29,"bid":64.9,"bid_condition":0,"ask_size":287,"ask_exchange":29,"ask":64.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDB"},"ohlc":{"ms_of_day":55502012,"open":69.91,"high":69.91,"low":60.33,"close":64.94,"volume":1061056,"count":21492,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDB"},"trade":{"ms_of_day":55502012,"sequence":41917343,"size":1,"condition":115,"price":64.9475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502004,"bid_size":381,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":828,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502014,"open":124.56,"high":149.019,"low":87.514,"close":112.763,"volume":1947827151,"count":10742013,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502014,"sequence":41917348,"size":300,"condition":0,"price":112.763,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECPG"},"quote":{"ms_of_day":55494587,"bid_size":114,"bid_exchange":29,"bid":35.72,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":35.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECPG"},"ohlc":{"ms_of_day":55502014,"open":37.61,"high":38.585,"low":33.11,"close":35.76,"volume":2290029,"count":31962,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECPG"},"trade":{"ms_of_day":55502014,"sequence":41917349,"size":20,"condition":96,"price":35.7607,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55502012,"bid_size":857,"bid_exchange":29,"bid":42.28,"bid_condition":0,"ask_size":1807,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55502012,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49385543,"count":450606,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55502012,"sequence":41917337,"size":40,"condition":115,"price":42.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55502012,"bid_size":857,"bid_exchange":29,"bid":42.28,"bid_condition":0,"ask_size":1807,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55502012,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49385743,"count":450607,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55502012,"sequence":41917338,"size":200,"condition":95,"price":42.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55502012,"bid_size":857,"bid_exchange":29,"bid":42.28,"bid_condition":0,"ask_size":1807,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55502012,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49385761,"count":450608,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55502012,"sequence":41917339,"size":18,"condition":115,"price":42.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"quote":{"ms_of_day":55501124,"bid_size":3354,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1487,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"ohlc":{"ms_of_day":55502014,"open":15.98,"high":16.46,"low":7.18,"close":15.63,"volume":13019213,"count":111932,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"trade":{"ms_of_day":55502014,"sequence":41917350,"size":9,"condition":115,"price":15.6344,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55502012,"bid_size":857,"bid_exchange":29,"bid":42.28,"bid_condition":0,"ask_size":1807,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55502012,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49385779,"count":450609,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55502012,"sequence":41917340,"size":18,"condition":115,"price":42.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55502012,"bid_size":857,"bid_exchange":29,"bid":42.28,"bid_condition":0,"ask_size":1807,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55502012,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49385879,"count":450610,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55502012,"sequence":41917341,"size":100,"condition":0,"price":42.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"quote":{"ms_of_day":55500078,"bid_size":15600,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":15200,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"ohlc":{"ms_of_day":55502016,"open":9.19,"high":9.29,"low":7.8,"close":8.41,"volume":9664291,"count":83251,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONY"},"trade":{"ms_of_day":55502016,"sequence":41917370,"size":1,"condition":115,"price":8.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502007,"bid_size":1540,"bid_exchange":29,"bid":12.24,"bid_condition":0,"ask_size":3553,"ask_exchange":29,"ask":12.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502012,"open":12.61,"high":12.64,"low":11.33,"close":12.24,"volume":32201298,"count":149806,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502012,"sequence":41917342,"size":100,"condition":0,"price":12.245,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55502013,"bid_size":657,"bid_exchange":29,"bid":42.28,"bid_condition":0,"ask_size":1274,"ask_exchange":29,"ask":42.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55502013,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49385907,"count":450611,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55502013,"sequence":41917344,"size":28,"condition":115,"price":42.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55502013,"bid_size":657,"bid_exchange":29,"bid":42.28,"bid_condition":0,"ask_size":1274,"ask_exchange":29,"ask":42.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55502013,"open":41.74,"high":43.81,"low":37.25,"close":42.28,"volume":49385931,"count":450612,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55502013,"sequence":41917345,"size":24,"condition":115,"price":42.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLX"},"quote":{"ms_of_day":55500280,"bid_size":1432,"bid_exchange":29,"bid":8.56,"bid_condition":0,"ask_size":725,"ask_exchange":29,"ask":8.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLX"},"ohlc":{"ms_of_day":55502013,"open":8.47,"high":9.01,"low":7.61,"close":8.56,"volume":5079587,"count":50180,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLX"},"trade":{"ms_of_day":55502013,"sequence":41917346,"size":100,"condition":0,"price":8.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLX"},"quote":{"ms_of_day":55500280,"bid_size":1432,"bid_exchange":29,"bid":8.56,"bid_condition":0,"ask_size":725,"ask_exchange":29,"ask":8.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLX"},"ohlc":{"ms_of_day":55502014,"open":8.47,"high":9.01,"low":7.61,"close":8.56,"volume":5079687,"count":50181,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLX"},"trade":{"ms_of_day":55502014,"sequence":41917351,"size":100,"condition":0,"price":8.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUI"},"quote":{"ms_of_day":55500707,"bid_size":41,"bid_exchange":29,"bid":128.45,"bid_condition":0,"ask_size":344,"ask_exchange":29,"ask":128.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUI"},"ohlc":{"ms_of_day":55502016,"open":134.64,"high":135.79,"low":125.64,"close":128.56,"volume":1792443,"count":37674,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUI"},"trade":{"ms_of_day":55502016,"sequence":41917369,"size":16,"condition":115,"price":128.5661,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"quote":{"ms_of_day":55500522,"bid_size":66,"bid_exchange":29,"bid":115.08,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":115.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"ohlc":{"ms_of_day":55502018,"open":112.69,"high":116.83,"low":104.51,"close":115.1,"volume":6277918,"count":133556,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"trade":{"ms_of_day":55502018,"sequence":41917382,"size":9,"condition":115,"price":115.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55502018,"bid_size":657,"bid_exchange":29,"bid":42.28,"bid_condition":0,"ask_size":837,"ask_exchange":29,"ask":42.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55502019,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49386031,"count":450613,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55502019,"sequence":41917387,"size":100,"condition":0,"price":42.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55501307,"bid_size":3201,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":5005,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502020,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151243592,"count":281231,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502020,"sequence":41917389,"size":367,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55501307,"bid_size":3201,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":5005,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502021,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151244317,"count":281232,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502021,"sequence":41917421,"size":725,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55501307,"bid_size":3201,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":5005,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502021,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151245042,"count":281233,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502021,"sequence":41917422,"size":725,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55501307,"bid_size":3201,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":5005,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502021,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151245767,"count":281234,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502021,"sequence":41917424,"size":725,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502020,"bid_size":100,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502020,"open":42.25,"high":43.45,"low":36.66,"close":36.91,"volume":2642692,"count":37428,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502020,"sequence":41917390,"size":10,"condition":115,"price":36.915,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502020,"bid_size":100,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502020,"open":42.25,"high":43.45,"low":36.66,"close":36.9,"volume":2642696,"count":37429,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502020,"sequence":41917391,"size":4,"condition":115,"price":36.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55501307,"bid_size":3201,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":5005,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502021,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151246492,"count":281235,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502021,"sequence":41917425,"size":725,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502020,"bid_size":100,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502020,"open":42.25,"high":43.45,"low":36.66,"close":36.9,"volume":2642704,"count":37430,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502020,"sequence":41917392,"size":8,"condition":115,"price":36.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502020,"bid_size":100,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502020,"open":42.25,"high":43.45,"low":36.66,"close":36.89,"volume":2642712,"count":37431,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502020,"sequence":41917393,"size":8,"condition":115,"price":36.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55501307,"bid_size":3201,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":5005,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502021,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151247217,"count":281236,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502021,"sequence":41917426,"size":725,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502020,"bid_size":100,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502020,"open":42.25,"high":43.45,"low":36.66,"close":36.89,"volume":2642739,"count":37432,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502020,"sequence":41917394,"size":27,"condition":115,"price":36.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55501307,"bid_size":3201,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":5005,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502021,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151247942,"count":281237,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502021,"sequence":41917427,"size":725,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502020,"bid_size":100,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502020,"open":42.25,"high":43.45,"low":36.66,"close":36.89,"volume":2642766,"count":37433,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502020,"sequence":41917395,"size":27,"condition":115,"price":36.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502020,"bid_size":100,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502020,"open":42.25,"high":43.45,"low":36.66,"close":36.89,"volume":2642776,"count":37434,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502020,"sequence":41917396,"size":10,"condition":115,"price":36.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55501307,"bid_size":3201,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":5005,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502021,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151248667,"count":281238,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502021,"sequence":41917428,"size":725,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502020,"bid_size":100,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502020,"open":42.25,"high":43.45,"low":36.66,"close":36.89,"volume":2642876,"count":37435,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502020,"sequence":41917397,"size":100,"condition":95,"price":36.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55501307,"bid_size":3201,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":5005,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502021,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151249392,"count":281239,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502021,"sequence":41917430,"size":725,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502020,"bid_size":100,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502020,"open":42.25,"high":43.45,"low":36.66,"close":36.88,"volume":2642976,"count":37436,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502020,"sequence":41917398,"size":100,"condition":95,"price":36.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55501307,"bid_size":3201,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":5005,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502021,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151250117,"count":281240,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502021,"sequence":41917431,"size":725,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502020,"bid_size":100,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502020,"open":42.25,"high":43.45,"low":36.66,"close":36.88,"volume":2643076,"count":37437,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502020,"sequence":41917399,"size":100,"condition":95,"price":36.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502020,"bid_size":100,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502020,"open":42.25,"high":43.45,"low":36.66,"close":36.88,"volume":2643091,"count":37438,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502020,"sequence":41917400,"size":15,"condition":115,"price":36.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55501307,"bid_size":3201,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":5005,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502021,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151250842,"count":281241,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502021,"sequence":41917432,"size":725,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502020,"bid_size":100,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502020,"open":42.25,"high":43.45,"low":36.66,"close":36.88,"volume":2643096,"count":37439,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502020,"sequence":41917401,"size":5,"condition":115,"price":36.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55501307,"bid_size":3201,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":5005,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502022,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151250942,"count":281242,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502022,"sequence":41917434,"size":100,"condition":0,"price":11.145,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502020,"bid_size":100,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502020,"open":42.25,"high":43.45,"low":36.66,"close":36.88,"volume":2643196,"count":37440,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502020,"sequence":41917402,"size":100,"condition":95,"price":36.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502020,"bid_size":100,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502020,"open":42.25,"high":43.45,"low":36.66,"close":36.88,"volume":2643208,"count":37441,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502020,"sequence":41917403,"size":12,"condition":115,"price":36.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502020,"bid_size":100,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502020,"open":42.25,"high":43.45,"low":36.66,"close":36.88,"volume":2643214,"count":37442,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502020,"sequence":41917404,"size":6,"condition":115,"price":36.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502020,"bid_size":100,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502020,"open":42.25,"high":43.45,"low":36.66,"close":36.88,"volume":2643223,"count":37443,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502020,"sequence":41917405,"size":9,"condition":115,"price":36.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502020,"bid_size":100,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502020,"open":42.25,"high":43.45,"low":36.66,"close":36.88,"volume":2643270,"count":37444,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502020,"sequence":41917406,"size":47,"condition":115,"price":36.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502020,"bid_size":100,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502020,"open":42.25,"high":43.45,"low":36.66,"close":36.87,"volume":2643370,"count":37445,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502020,"sequence":41917407,"size":100,"condition":95,"price":36.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502020,"bid_size":100,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502020,"open":42.25,"high":43.45,"low":36.66,"close":36.87,"volume":2643371,"count":37446,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502020,"sequence":41917408,"size":1,"condition":115,"price":36.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502020,"bid_size":100,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502020,"open":42.25,"high":43.45,"low":36.66,"close":36.87,"volume":2643374,"count":37447,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502020,"sequence":41917409,"size":3,"condition":115,"price":36.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502020,"bid_size":100,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502020,"open":42.25,"high":43.45,"low":36.66,"close":36.87,"volume":2643382,"count":37448,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502020,"sequence":41917410,"size":8,"condition":115,"price":36.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55502022,"bid_size":1000,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":8043,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502022,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151252442,"count":281243,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502022,"sequence":41917436,"size":1500,"condition":95,"price":11.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502020,"bid_size":100,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502020,"open":42.25,"high":43.45,"low":36.66,"close":36.87,"volume":2643482,"count":37449,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502020,"sequence":41917411,"size":100,"condition":95,"price":36.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55502022,"bid_size":1000,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":8043,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502022,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151252542,"count":281244,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502022,"sequence":41917437,"size":100,"condition":95,"price":11.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502020,"bid_size":100,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502020,"open":42.25,"high":43.45,"low":36.66,"close":36.86,"volume":2643582,"count":37450,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502020,"sequence":41917412,"size":100,"condition":95,"price":36.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502020,"bid_size":100,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502020,"open":42.25,"high":43.45,"low":36.66,"close":36.86,"volume":2643597,"count":37451,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502020,"sequence":41917413,"size":15,"condition":115,"price":36.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55502022,"bid_size":1000,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":8043,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502022,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151252638,"count":281245,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502022,"sequence":41917438,"size":96,"condition":115,"price":11.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502020,"bid_size":100,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502020,"open":42.25,"high":43.45,"low":36.66,"close":36.86,"volume":2643697,"count":37452,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502020,"sequence":41917414,"size":100,"condition":95,"price":36.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55502022,"bid_size":1000,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":8043,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502022,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151252838,"count":281246,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502022,"sequence":41917439,"size":200,"condition":95,"price":11.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55502022,"bid_size":1000,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":8043,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502022,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151253138,"count":281247,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502022,"sequence":41917440,"size":300,"condition":95,"price":11.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFVN"},"quote":{"ms_of_day":55416440,"bid_size":522,"bid_exchange":29,"bid":15.13,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFVN"},"ohlc":{"ms_of_day":55502020,"open":16.8,"high":17.64,"low":14.16,"close":15.19,"volume":948632,"count":13484,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFVN"},"trade":{"ms_of_day":55502020,"sequence":41917415,"size":13,"condition":115,"price":15.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55502022,"bid_size":1000,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":8043,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502022,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151253838,"count":281248,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502022,"sequence":41917441,"size":700,"condition":95,"price":11.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502020,"bid_size":100,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502021,"open":42.25,"high":43.45,"low":36.66,"close":36.89,"volume":2643719,"count":37453,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502021,"sequence":41917416,"size":22,"condition":96,"price":36.8942,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55502022,"bid_size":1000,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":8043,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502022,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151254138,"count":281249,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502022,"sequence":41917442,"size":300,"condition":95,"price":11.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502021,"bid_size":105,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502021,"open":42.25,"high":43.45,"low":36.66,"close":36.87,"volume":2643739,"count":37454,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502021,"sequence":41917417,"size":20,"condition":96,"price":36.8775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55502022,"bid_size":1000,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":8043,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502022,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151254143,"count":281250,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502022,"sequence":41917443,"size":5,"condition":115,"price":11.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502021,"bid_size":105,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502021,"open":42.25,"high":43.45,"low":36.66,"close":36.86,"volume":2643760,"count":37455,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502021,"sequence":41917418,"size":21,"condition":96,"price":36.8696,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502021,"bid_size":105,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502021,"open":42.25,"high":43.45,"low":36.66,"close":36.88,"volume":2643781,"count":37456,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502021,"sequence":41917419,"size":21,"condition":96,"price":36.8824,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502021,"bid_size":105,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502021,"open":42.25,"high":43.45,"low":36.66,"close":36.87,"volume":2643805,"count":37457,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502021,"sequence":41917420,"size":24,"condition":96,"price":36.8741,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55502022,"bid_size":921,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":9313,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502022,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151254182,"count":281251,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502022,"sequence":41917445,"size":39,"condition":115,"price":11.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"quote":{"ms_of_day":55502022,"bid_size":18,"bid_exchange":29,"bid":62.41,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":62.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"ohlc":{"ms_of_day":55502022,"open":61.63,"high":68.99,"low":60.78,"close":62.45,"volume":1131377,"count":31341,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"trade":{"ms_of_day":55502022,"sequence":41917446,"size":10,"condition":115,"price":62.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"quote":{"ms_of_day":55502022,"bid_size":18,"bid_exchange":29,"bid":62.41,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":62.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"ohlc":{"ms_of_day":55502022,"open":61.63,"high":68.99,"low":60.78,"close":62.45,"volume":1131387,"count":31342,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"trade":{"ms_of_day":55502022,"sequence":41917447,"size":10,"condition":115,"price":62.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"quote":{"ms_of_day":55502022,"bid_size":18,"bid_exchange":29,"bid":62.41,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":62.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"ohlc":{"ms_of_day":55502022,"open":61.63,"high":68.99,"low":60.78,"close":62.45,"volume":1131437,"count":31343,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"trade":{"ms_of_day":55502022,"sequence":41917448,"size":50,"condition":115,"price":62.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"quote":{"ms_of_day":55502022,"bid_size":18,"bid_exchange":29,"bid":62.41,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":62.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"ohlc":{"ms_of_day":55502022,"open":61.63,"high":68.99,"low":60.78,"close":62.45,"volume":1131442,"count":31344,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"trade":{"ms_of_day":55502022,"sequence":41917449,"size":5,"condition":115,"price":62.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"quote":{"ms_of_day":55502022,"bid_size":18,"bid_exchange":29,"bid":62.41,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":62.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"ohlc":{"ms_of_day":55502022,"open":61.63,"high":68.99,"low":60.78,"close":62.45,"volume":1131443,"count":31345,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"trade":{"ms_of_day":55502022,"sequence":41917450,"size":1,"condition":115,"price":62.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55502022,"bid_size":921,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":9404,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502022,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151254206,"count":281252,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502022,"sequence":41917451,"size":24,"condition":115,"price":11.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55502022,"bid_size":921,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":9404,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502022,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151254222,"count":281253,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502022,"sequence":41917452,"size":16,"condition":115,"price":11.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55502022,"bid_size":560,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":8556,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502022,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151254322,"count":281254,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502022,"sequence":41917453,"size":100,"condition":0,"price":11.145,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55502022,"bid_size":560,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":8556,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502022,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151254543,"count":281255,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502022,"sequence":41917454,"size":221,"condition":0,"price":11.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55502022,"bid_size":560,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":8556,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502022,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151255183,"count":281256,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502022,"sequence":41917455,"size":640,"condition":0,"price":11.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502022,"bid_size":793,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":43.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502022,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80036259,"count":405005,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502022,"sequence":41917456,"size":1,"condition":115,"price":43.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55502022,"bid_size":470,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":8556,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502022,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151255243,"count":281257,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502022,"sequence":41917457,"size":60,"condition":115,"price":11.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55502022,"bid_size":470,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":8556,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502022,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151255273,"count":281258,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502022,"sequence":41917458,"size":30,"condition":115,"price":11.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55502022,"bid_size":3475,"bid_exchange":29,"bid":11.13,"bid_condition":0,"ask_size":14246,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502022,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151255543,"count":281259,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502022,"sequence":41917459,"size":270,"condition":95,"price":11.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55502022,"bid_size":3475,"bid_exchange":29,"bid":11.13,"bid_condition":0,"ask_size":14246,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502022,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151255743,"count":281260,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502022,"sequence":41917460,"size":200,"condition":95,"price":11.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"quote":{"ms_of_day":55502022,"bid_size":15,"bid_exchange":29,"bid":62.39,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":62.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"ohlc":{"ms_of_day":55502022,"open":61.63,"high":68.99,"low":60.78,"close":62.45,"volume":1131643,"count":31346,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"trade":{"ms_of_day":55502022,"sequence":41917461,"size":200,"condition":0,"price":62.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502022,"bid_size":793,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":43.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502022,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80036269,"count":405006,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502022,"sequence":41917462,"size":10,"condition":115,"price":43.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"quote":{"ms_of_day":55502022,"bid_size":15,"bid_exchange":29,"bid":62.39,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":62.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"ohlc":{"ms_of_day":55502022,"open":61.63,"high":68.99,"low":60.78,"close":62.45,"volume":1131705,"count":31347,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"trade":{"ms_of_day":55502022,"sequence":41917463,"size":62,"condition":115,"price":62.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"quote":{"ms_of_day":55502023,"bid_size":15,"bid_exchange":29,"bid":62.39,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":62.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"ohlc":{"ms_of_day":55502023,"open":61.63,"high":68.99,"low":60.78,"close":62.46,"volume":1131706,"count":31348,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"trade":{"ms_of_day":55502023,"sequence":41917465,"size":1,"condition":115,"price":62.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55502023,"bid_size":300,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":24439,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502023,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151255796,"count":281261,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502023,"sequence":41917466,"size":53,"condition":96,"price":11.1401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55502023,"bid_size":2925,"bid_exchange":29,"bid":11.13,"bid_condition":0,"ask_size":28070,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502023,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151256096,"count":281262,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502023,"sequence":41917467,"size":300,"condition":95,"price":11.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"quote":{"ms_of_day":55502023,"bid_size":2,"bid_exchange":29,"bid":62.42,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":62.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"ohlc":{"ms_of_day":55502023,"open":61.63,"high":68.99,"low":60.78,"close":62.46,"volume":1131726,"count":31349,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"trade":{"ms_of_day":55502023,"sequence":41917468,"size":20,"condition":115,"price":62.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"quote":{"ms_of_day":55502023,"bid_size":2,"bid_exchange":29,"bid":62.42,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":62.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"ohlc":{"ms_of_day":55502023,"open":61.63,"high":68.99,"low":60.78,"close":62.46,"volume":1131745,"count":31350,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"trade":{"ms_of_day":55502023,"sequence":41917469,"size":19,"condition":115,"price":62.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55502024,"bid_size":400,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":25613,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502024,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151256146,"count":281263,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502024,"sequence":41917472,"size":50,"condition":96,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55502024,"bid_size":835,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55502024,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120308071,"count":1209727,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55502024,"sequence":41917473,"size":10,"condition":115,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55502024,"bid_size":835,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55502024,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120308336,"count":1209728,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55502024,"sequence":41917474,"size":265,"condition":95,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55502024,"bid_size":200,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55502024,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120309171,"count":1209729,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55502024,"sequence":41917475,"size":835,"condition":0,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFL"},"quote":{"ms_of_day":55502025,"bid_size":929,"bid_exchange":29,"bid":48.8,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":48.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFL"},"ohlc":{"ms_of_day":55502026,"open":46.39,"high":49.1,"low":45.93,"close":48.81,"volume":3192663,"count":35047,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFL"},"trade":{"ms_of_day":55502026,"sequence":41917483,"size":33,"condition":115,"price":48.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502021,"bid_size":105,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502021,"open":42.25,"high":43.45,"low":36.66,"close":36.89,"volume":2643855,"count":37458,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502021,"sequence":41917423,"size":50,"condition":115,"price":36.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502021,"bid_size":105,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":36.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502021,"open":42.25,"high":43.45,"low":36.66,"close":36.88,"volume":2643905,"count":37459,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502021,"sequence":41917429,"size":50,"condition":115,"price":36.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502022,"bid_size":105,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":36.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502022,"open":42.25,"high":43.45,"low":36.66,"close":36.87,"volume":2643918,"count":37460,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502022,"sequence":41917433,"size":13,"condition":115,"price":36.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502022,"bid_size":105,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":36.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502022,"open":42.25,"high":43.45,"low":36.66,"close":36.89,"volume":2643923,"count":37461,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502022,"sequence":41917435,"size":5,"condition":115,"price":36.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502022,"bid_size":105,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":36.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502022,"open":42.25,"high":43.45,"low":36.66,"close":36.87,"volume":2643936,"count":37462,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502022,"sequence":41917444,"size":13,"condition":115,"price":36.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502022,"bid_size":105,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":36.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502023,"open":42.25,"high":43.45,"low":36.66,"close":36.87,"volume":2643939,"count":37463,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502023,"sequence":41917464,"size":3,"condition":115,"price":36.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVCO"},"quote":{"ms_of_day":55502022,"bid_size":1,"bid_exchange":29,"bid":532.51,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":532.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVCO"},"ohlc":{"ms_of_day":55502024,"open":526.73,"high":541.0,"low":496.9,"close":531.94,"volume":297132,"count":21456,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVCO"},"trade":{"ms_of_day":55502024,"sequence":41917470,"size":12,"condition":115,"price":531.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVCO"},"quote":{"ms_of_day":55502024,"bid_size":2,"bid_exchange":29,"bid":530.5,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":532.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVCO"},"ohlc":{"ms_of_day":55502024,"open":526.73,"high":541.0,"low":496.9,"close":532.51,"volume":297133,"count":21457,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVCO"},"trade":{"ms_of_day":55502024,"sequence":41917471,"size":1,"condition":115,"price":532.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502022,"bid_size":105,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":36.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502025,"open":42.25,"high":43.45,"low":36.66,"close":36.87,"volume":2643952,"count":37464,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502025,"sequence":41917476,"size":13,"condition":115,"price":36.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502022,"bid_size":105,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":36.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502025,"open":42.25,"high":43.45,"low":36.66,"close":36.87,"volume":2643972,"count":37465,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502025,"sequence":41917477,"size":20,"condition":96,"price":36.8767,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"quote":{"ms_of_day":55500118,"bid_size":14819,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":5375,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"ohlc":{"ms_of_day":55502027,"open":10.02,"high":10.48,"low":8.97,"close":9.12,"volume":47394466,"count":176749,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"trade":{"ms_of_day":55502027,"sequence":41917484,"size":20,"condition":115,"price":9.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55502026,"bid_size":117,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2261,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55502026,"open":64.11,"high":65.09,"low":59.425,"close":61.64,"volume":205242670,"count":753600,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55502026,"sequence":41917478,"size":1,"condition":115,"price":61.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55502026,"bid_size":117,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2261,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55502026,"open":64.11,"high":65.09,"low":59.425,"close":61.64,"volume":205242681,"count":753601,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55502026,"sequence":41917479,"size":11,"condition":115,"price":61.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55502026,"bid_size":117,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2261,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55502026,"open":64.11,"high":65.09,"low":59.425,"close":61.64,"volume":205242692,"count":753602,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55502026,"sequence":41917480,"size":11,"condition":115,"price":61.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55502026,"bid_size":117,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2261,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55502026,"open":64.11,"high":65.09,"low":59.425,"close":61.64,"volume":205242722,"count":753603,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55502026,"sequence":41917481,"size":30,"condition":115,"price":61.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55502026,"bid_size":117,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2261,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55502026,"open":64.11,"high":65.09,"low":59.425,"close":61.64,"volume":205242775,"count":753604,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55502026,"sequence":41917482,"size":53,"condition":115,"price":61.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502032,"bid_size":2600,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":1751,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502032,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4472384,"count":45063,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502032,"sequence":41917492,"size":140,"condition":95,"price":5.045,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502032,"bid_size":2600,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":1751,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502032,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4472399,"count":45064,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502032,"sequence":41917493,"size":15,"condition":115,"price":5.045,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502032,"bid_size":2600,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":1751,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502032,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4472474,"count":45065,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502032,"sequence":41917494,"size":75,"condition":115,"price":5.045,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502032,"bid_size":2600,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":1751,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502032,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4472574,"count":45066,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502032,"sequence":41917495,"size":100,"condition":95,"price":5.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502032,"bid_size":2600,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":1751,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502032,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4472874,"count":45067,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502032,"sequence":41917496,"size":300,"condition":95,"price":5.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502032,"bid_size":2600,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":1751,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502032,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4472927,"count":45068,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502032,"sequence":41917497,"size":53,"condition":115,"price":5.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502032,"bid_size":2600,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":1751,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502032,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4473227,"count":45069,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502032,"sequence":41917498,"size":300,"condition":95,"price":5.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502032,"bid_size":2600,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":1751,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502032,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4473327,"count":45070,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502032,"sequence":41917499,"size":100,"condition":95,"price":5.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502032,"bid_size":2600,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":1751,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502032,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4473427,"count":45071,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502032,"sequence":41917500,"size":100,"condition":95,"price":5.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502032,"bid_size":2600,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":1751,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502032,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4473527,"count":45072,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502032,"sequence":41917501,"size":100,"condition":95,"price":5.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502032,"bid_size":2600,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":1751,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502032,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4473627,"count":45073,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502032,"sequence":41917502,"size":100,"condition":95,"price":5.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502032,"bid_size":2600,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":1751,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502032,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4473645,"count":45074,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502032,"sequence":41917503,"size":18,"condition":115,"price":5.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502032,"bid_size":2500,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":1751,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502032,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4474645,"count":45075,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502032,"sequence":41917504,"size":1000,"condition":0,"price":5.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502032,"bid_size":2500,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":1751,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502032,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4474650,"count":45076,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502032,"sequence":41917505,"size":5,"condition":115,"price":5.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502032,"bid_size":2500,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":1042,"ask_exchange":29,"ask":5.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502032,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4474671,"count":45077,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502032,"sequence":41917506,"size":21,"condition":96,"price":5.0448,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502033,"bid_size":2500,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":1142,"ask_exchange":29,"ask":5.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502033,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4474697,"count":45078,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502033,"sequence":41917508,"size":26,"condition":96,"price":5.0404,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNET"},"quote":{"ms_of_day":55501157,"bid_size":1,"bid_exchange":29,"bid":80.49,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":80.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNET"},"ohlc":{"ms_of_day":55502033,"open":70.79,"high":80.72,"low":70.79,"close":80.47,"volume":1216959,"count":33712,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNET"},"trade":{"ms_of_day":55502033,"sequence":41917511,"size":9,"condition":115,"price":80.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOOO"},"quote":{"ms_of_day":55502034,"bid_size":100,"bid_exchange":29,"bid":35.77,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":35.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOOO"},"ohlc":{"ms_of_day":55502034,"open":39.46,"high":42.92,"low":35.48,"close":35.79,"volume":929580,"count":14403,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOOO"},"trade":{"ms_of_day":55502034,"sequence":41917512,"size":200,"condition":0,"price":35.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOOO"},"quote":{"ms_of_day":55502034,"bid_size":70,"bid_exchange":29,"bid":35.77,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":35.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOOO"},"ohlc":{"ms_of_day":55502034,"open":39.46,"high":42.92,"low":35.48,"close":35.77,"volume":929610,"count":14404,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOOO"},"trade":{"ms_of_day":55502034,"sequence":41917513,"size":30,"condition":115,"price":35.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOOO"},"quote":{"ms_of_day":55502034,"bid_size":10,"bid_exchange":29,"bid":35.77,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":35.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOOO"},"ohlc":{"ms_of_day":55502034,"open":39.46,"high":42.92,"low":35.48,"close":35.77,"volume":929670,"count":14405,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOOO"},"trade":{"ms_of_day":55502034,"sequence":41917514,"size":60,"condition":115,"price":35.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHX"},"quote":{"ms_of_day":55500119,"bid_size":8648,"bid_exchange":29,"bid":22.51,"bid_condition":0,"ask_size":22589,"ask_exchange":29,"ask":22.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHX"},"ohlc":{"ms_of_day":55502035,"open":21.875,"high":22.929,"low":21.75,"close":22.515,"volume":20388580,"count":26961,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHX"},"trade":{"ms_of_day":55502035,"sequence":41917517,"size":2,"condition":115,"price":22.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"quote":{"ms_of_day":55501169,"bid_size":100,"bid_exchange":29,"bid":0.65,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6945,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"ohlc":{"ms_of_day":55502029,"open":1.03,"high":1.2,"low":0.53,"close":0.65,"volume":2690012,"count":8852,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"trade":{"ms_of_day":55502029,"sequence":41917486,"size":100,"condition":0,"price":0.6501,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"quote":{"ms_of_day":55499871,"bid_size":6817,"bid_exchange":29,"bid":0.1206,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":0.1222,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"ohlc":{"ms_of_day":55502030,"open":0.1752,"high":0.1899,"low":0.0465,"close":0.1215,"volume":530670835,"count":190987,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"trade":{"ms_of_day":55502030,"sequence":41917487,"size":30353,"condition":0,"price":0.1215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"quote":{"ms_of_day":55495017,"bid_size":338,"bid_exchange":29,"bid":11.49,"bid_condition":0,"ask_size":828,"ask_exchange":29,"ask":11.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"ohlc":{"ms_of_day":55502031,"open":16.98,"high":16.98,"low":10.62,"close":11.5,"volume":2618974,"count":31270,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"trade":{"ms_of_day":55502031,"sequence":41917488,"size":97,"condition":115,"price":11.5054,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEE"},"quote":{"ms_of_day":55460808,"bid_size":435,"bid_exchange":29,"bid":29.5,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":29.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEE"},"ohlc":{"ms_of_day":55502031,"open":31.1,"high":32.11,"low":28.69,"close":29.5,"volume":3939560,"count":60406,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEE"},"trade":{"ms_of_day":55502031,"sequence":41917489,"size":3,"condition":115,"price":29.5099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYBR"},"quote":{"ms_of_day":55502031,"bid_size":1,"bid_exchange":29,"bid":344.62,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":344.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYBR"},"ohlc":{"ms_of_day":55502031,"open":353.26,"high":376.28,"low":306.82,"close":344.87,"volume":3450206,"count":86311,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYBR"},"trade":{"ms_of_day":55502031,"sequence":41917490,"size":4,"condition":115,"price":344.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGNI"},"quote":{"ms_of_day":55493653,"bid_size":272,"bid_exchange":29,"bid":12.46,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":12.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGNI"},"ohlc":{"ms_of_day":55502028,"open":14.5,"high":15.24,"low":12.05,"close":12.46,"volume":11187147,"count":97503,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGNI"},"trade":{"ms_of_day":55502028,"sequence":41917485,"size":100,"condition":4,"price":12.4625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYBR"},"quote":{"ms_of_day":55502031,"bid_size":1,"bid_exchange":29,"bid":344.62,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":344.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYBR"},"ohlc":{"ms_of_day":55502031,"open":353.26,"high":376.28,"low":306.82,"close":344.73,"volume":3450280,"count":86312,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYBR"},"trade":{"ms_of_day":55502031,"sequence":41917491,"size":74,"condition":115,"price":344.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55502027,"bid_size":912,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":2388,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55502033,"open":64.11,"high":65.09,"low":59.425,"close":61.645,"volume":205242815,"count":753605,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55502033,"sequence":41917509,"size":40,"condition":115,"price":61.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"quote":{"ms_of_day":55501169,"bid_size":100,"bid_exchange":29,"bid":0.65,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6945,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"ohlc":{"ms_of_day":55502033,"open":1.03,"high":1.2,"low":0.53,"close":0.65,"volume":2690112,"count":8853,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILLR"},"trade":{"ms_of_day":55502033,"sequence":41917507,"size":100,"condition":0,"price":0.6501,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55502027,"bid_size":912,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":2388,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55502033,"open":64.11,"high":65.09,"low":59.425,"close":61.645,"volume":205242915,"count":753606,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55502033,"sequence":41917510,"size":100,"condition":0,"price":61.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"quote":{"ms_of_day":55497359,"bid_size":282,"bid_exchange":29,"bid":27.42,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":27.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"ohlc":{"ms_of_day":55502035,"open":27.96,"high":29.0,"low":27.02,"close":27.42,"volume":1869023,"count":34323,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"trade":{"ms_of_day":55502035,"sequence":41917515,"size":18,"condition":96,"price":27.4295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55501244,"bid_size":50,"bid_exchange":29,"bid":101.15,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55502036,"open":96.41,"high":105.99,"low":94.58,"close":101.18,"volume":16569029,"count":239224,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55502036,"sequence":41917518,"size":100,"condition":4,"price":101.1814,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWV"},"quote":{"ms_of_day":55501496,"bid_size":100,"bid_exchange":29,"bid":324.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":324.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWV"},"ohlc":{"ms_of_day":55502035,"open":327.42,"high":328.05,"low":311.17,"close":324.12,"volume":714236,"count":8018,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWV"},"trade":{"ms_of_day":55502035,"sequence":41917516,"size":2,"condition":115,"price":324.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGP"},"quote":{"ms_of_day":55493927,"bid_size":25,"bid_exchange":29,"bid":177.9,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":178.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGP"},"ohlc":{"ms_of_day":55502037,"open":188.2,"high":188.2,"low":171.36,"close":178.07,"volume":932590,"count":25729,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGP"},"trade":{"ms_of_day":55502037,"sequence":41917521,"size":6,"condition":115,"price":178.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITE"},"quote":{"ms_of_day":55479689,"bid_size":304,"bid_exchange":29,"bid":126.34,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":126.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITE"},"ohlc":{"ms_of_day":55502036,"open":122.56,"high":128.34,"low":120.41,"close":126.43,"volume":944023,"count":30389,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITE"},"trade":{"ms_of_day":55502036,"sequence":41917520,"size":3,"condition":115,"price":126.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VT"},"quote":{"ms_of_day":55501869,"bid_size":430,"bid_exchange":29,"bid":118.24,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":118.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VT"},"ohlc":{"ms_of_day":55502039,"open":120.48,"high":121.99,"low":114.4,"close":118.26,"volume":8151090,"count":126238,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VT"},"trade":{"ms_of_day":55502039,"sequence":41917524,"size":2,"condition":115,"price":118.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"quote":{"ms_of_day":55501393,"bid_size":6434,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":4532,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"ohlc":{"ms_of_day":55502036,"open":6.41,"high":7.02,"low":6.24,"close":6.5,"volume":34260979,"count":107698,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"trade":{"ms_of_day":55502036,"sequence":41917519,"size":400,"condition":4,"price":6.5057,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"quote":{"ms_of_day":55500118,"bid_size":14819,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":5375,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"ohlc":{"ms_of_day":55502042,"open":10.02,"high":10.48,"low":8.97,"close":9.12,"volume":47394486,"count":176750,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"trade":{"ms_of_day":55502042,"sequence":41917531,"size":20,"condition":115,"price":9.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"quote":{"ms_of_day":55492938,"bid_size":108,"bid_exchange":29,"bid":49.01,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":49.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"ohlc":{"ms_of_day":55502038,"open":55.75,"high":56.422,"low":45.13,"close":49.046,"volume":8493894,"count":122833,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"trade":{"ms_of_day":55502038,"sequence":41917522,"size":3,"condition":115,"price":49.0464,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELAN"},"quote":{"ms_of_day":55496540,"bid_size":1036,"bid_exchange":29,"bid":10.71,"bid_condition":0,"ask_size":651,"ask_exchange":29,"ask":10.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELAN"},"ohlc":{"ms_of_day":55502040,"open":11.0274,"high":11.1198,"low":10.51,"close":10.7449,"volume":3183098,"count":24631,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELAN"},"trade":{"ms_of_day":55502040,"sequence":41917526,"size":100,"condition":4,"price":10.7449,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"quote":{"ms_of_day":55384195,"bid_size":38,"bid_exchange":29,"bid":114.61,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":114.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"ohlc":{"ms_of_day":55502041,"open":120.86,"high":124.26,"low":107.59,"close":114.69,"volume":2323283,"count":47028,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"trade":{"ms_of_day":55502041,"sequence":41917528,"size":1,"condition":115,"price":114.6955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GH"},"quote":{"ms_of_day":55488358,"bid_size":554,"bid_exchange":29,"bid":45.71,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":45.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GH"},"ohlc":{"ms_of_day":55502043,"open":35.12,"high":48.0,"low":35.12,"close":45.68,"volume":10672541,"count":115024,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GH"},"trade":{"ms_of_day":55502043,"sequence":41917539,"size":8,"condition":115,"price":45.6841,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502038,"bid_size":2100,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":642,"ask_exchange":29,"ask":5.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502040,"open":5.52,"high":6.49,"low":4.95,"close":5.03,"volume":4474730,"count":45079,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502040,"sequence":41917527,"size":33,"condition":115,"price":5.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502039,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7184,"volume":175767482,"count":120922,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502039,"sequence":41917523,"size":100,"condition":0,"price":0.7184,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"quote":{"ms_of_day":55495177,"bid_size":63,"bid_exchange":29,"bid":21.95,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":21.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"ohlc":{"ms_of_day":55502042,"open":21.36,"high":22.2,"low":21.09,"close":21.956,"volume":1457047,"count":25208,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"trade":{"ms_of_day":55502042,"sequence":41917532,"size":2,"condition":115,"price":21.956,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTC"},"quote":{"ms_of_day":55486538,"bid_size":46,"bid_exchange":29,"bid":34.95,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":35.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTC"},"ohlc":{"ms_of_day":55502041,"open":35.78,"high":36.2,"low":34.5,"close":34.94,"volume":360553,"count":11935,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTC"},"trade":{"ms_of_day":55502041,"sequence":41917529,"size":100,"condition":4,"price":34.9475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502040,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7184,"volume":175767582,"count":120923,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502040,"sequence":41917525,"size":100,"condition":0,"price":0.7184,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"quote":{"ms_of_day":55502025,"bid_size":134,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":6.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"ohlc":{"ms_of_day":55502042,"open":10.21,"high":11.6,"low":6.64,"close":6.69,"volume":7261646,"count":64481,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"trade":{"ms_of_day":55502042,"sequence":41917534,"size":100,"condition":0,"price":6.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITX"},"quote":{"ms_of_day":55501992,"bid_size":1300,"bid_exchange":29,"bid":40.0,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":40.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITX"},"ohlc":{"ms_of_day":55502042,"open":38.98,"high":43.7,"low":36.11,"close":40.0,"volume":21454035,"count":104081,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITX"},"trade":{"ms_of_day":55502042,"sequence":41917535,"size":1,"condition":115,"price":40.0099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502041,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7184,"volume":175767682,"count":120924,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502041,"sequence":41917530,"size":100,"condition":0,"price":0.7184,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55497844,"bid_size":506,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":606,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55502050,"open":23.03,"high":26.67,"low":22.8,"close":26.62,"volume":8912178,"count":81823,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55502050,"sequence":41917560,"size":1,"condition":115,"price":26.6223,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"quote":{"ms_of_day":55501121,"bid_size":77,"bid_exchange":29,"bid":26.26,"bid_condition":0,"ask_size":261,"ask_exchange":29,"ask":26.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"ohlc":{"ms_of_day":55502043,"open":31.07,"high":32.19,"low":25.69,"close":26.26,"volume":6669616,"count":70106,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"trade":{"ms_of_day":55502043,"sequence":41917537,"size":25,"condition":115,"price":26.2695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502042,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7184,"volume":175767782,"count":120925,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502042,"sequence":41917533,"size":100,"condition":0,"price":0.7184,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BC"},"quote":{"ms_of_day":55501869,"bid_size":270,"bid_exchange":29,"bid":56.18,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":56.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BC"},"ohlc":{"ms_of_day":55502044,"open":54.01,"high":59.7,"low":54.01,"close":56.2,"volume":3571435,"count":70049,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BC"},"trade":{"ms_of_day":55502044,"sequence":41917540,"size":1,"condition":115,"price":56.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55502042,"bid_size":5146,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":856,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55502043,"open":10.1,"high":11.125,"low":8.72,"close":9.485,"volume":78477117,"count":331720,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55502043,"sequence":41917536,"size":400,"condition":0,"price":9.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55501921,"bid_size":1,"bid_exchange":29,"bid":74.04,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55502045,"open":91.46,"high":97.73,"low":69.83,"close":74.06,"volume":40796745,"count":410396,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55502045,"sequence":41917543,"size":5,"condition":115,"price":74.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502043,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7184,"volume":175767882,"count":120926,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502043,"sequence":41917538,"size":100,"condition":0,"price":0.7184,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502044,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7184,"volume":175767982,"count":120927,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502044,"sequence":41917541,"size":100,"condition":0,"price":0.7184,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55500347,"bid_size":165,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55502047,"open":53.0,"high":65.07,"low":46.56,"close":48.98,"volume":9592665,"count":136776,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55502047,"sequence":41917546,"size":100,"condition":0,"price":48.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502045,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7184,"volume":175768082,"count":120928,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502045,"sequence":41917542,"size":100,"condition":0,"price":0.7184,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55500347,"bid_size":165,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55502047,"open":53.0,"high":65.07,"low":46.56,"close":48.98,"volume":9592765,"count":136777,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55502047,"sequence":41917547,"size":100,"condition":0,"price":48.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502046,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7184,"volume":175768182,"count":120929,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502046,"sequence":41917544,"size":100,"condition":0,"price":0.7184,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55502046,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159360972,"count":113295,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55502046,"sequence":41917545,"size":4000,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502047,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7184,"volume":175768282,"count":120930,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502047,"sequence":41917548,"size":100,"condition":0,"price":0.7184,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"quote":{"ms_of_day":55502048,"bid_size":100,"bid_exchange":29,"bid":12.61,"bid_condition":0,"ask_size":1878,"ask_exchange":29,"ask":12.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"ohlc":{"ms_of_day":55502048,"open":11.82,"high":14.1,"low":11.58,"close":12.61,"volume":15021758,"count":115247,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"trade":{"ms_of_day":55502048,"sequence":41917551,"size":9,"condition":115,"price":12.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"quote":{"ms_of_day":55502048,"bid_size":100,"bid_exchange":29,"bid":12.61,"bid_condition":0,"ask_size":1878,"ask_exchange":29,"ask":12.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"ohlc":{"ms_of_day":55502048,"open":11.82,"high":14.1,"low":11.58,"close":12.61,"volume":15021830,"count":115248,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"trade":{"ms_of_day":55502048,"sequence":41917552,"size":72,"condition":115,"price":12.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502048,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7184,"volume":175768382,"count":120931,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502048,"sequence":41917549,"size":100,"condition":0,"price":0.7184,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502048,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7183,"volume":175768414,"count":120932,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502048,"sequence":41917550,"size":32,"condition":115,"price":0.7183,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"quote":{"ms_of_day":55502048,"bid_size":100,"bid_exchange":29,"bid":12.61,"bid_condition":0,"ask_size":2078,"ask_exchange":29,"ask":12.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"ohlc":{"ms_of_day":55502048,"open":11.82,"high":14.1,"low":11.58,"close":12.61,"volume":15021858,"count":115249,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"trade":{"ms_of_day":55502048,"sequence":41917553,"size":28,"condition":115,"price":12.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"quote":{"ms_of_day":55502048,"bid_size":100,"bid_exchange":29,"bid":12.61,"bid_condition":0,"ask_size":2078,"ask_exchange":29,"ask":12.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"ohlc":{"ms_of_day":55502048,"open":11.82,"high":14.1,"low":11.58,"close":12.61,"volume":15021860,"count":115250,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"trade":{"ms_of_day":55502048,"sequence":41917554,"size":2,"condition":115,"price":12.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502043,"bid_size":2700,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":642,"ask_exchange":29,"ask":5.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502048,"open":5.52,"high":6.49,"low":4.95,"close":5.03,"volume":4474830,"count":45080,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502048,"sequence":41917555,"size":100,"condition":0,"price":5.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"quote":{"ms_of_day":55502048,"bid_size":1412,"bid_exchange":29,"bid":12.6,"bid_condition":0,"ask_size":353,"ask_exchange":29,"ask":12.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"ohlc":{"ms_of_day":55502048,"open":11.82,"high":14.1,"low":11.58,"close":12.61,"volume":15021960,"count":115251,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"trade":{"ms_of_day":55502048,"sequence":41917556,"size":100,"condition":95,"price":12.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"quote":{"ms_of_day":55502048,"bid_size":1412,"bid_exchange":29,"bid":12.6,"bid_condition":0,"ask_size":353,"ask_exchange":29,"ask":12.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"ohlc":{"ms_of_day":55502048,"open":11.82,"high":14.1,"low":11.58,"close":12.61,"volume":15021971,"count":115252,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"trade":{"ms_of_day":55502048,"sequence":41917557,"size":11,"condition":115,"price":12.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"quote":{"ms_of_day":55502050,"bid_size":743,"bid_exchange":29,"bid":12.6,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":12.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"ohlc":{"ms_of_day":55502050,"open":11.82,"high":14.1,"low":11.58,"close":12.61,"volume":15022071,"count":115253,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"trade":{"ms_of_day":55502050,"sequence":41917559,"size":100,"condition":0,"price":12.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ST"},"quote":{"ms_of_day":55502023,"bid_size":564,"bid_exchange":29,"bid":26.07,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ST"},"ohlc":{"ms_of_day":55502049,"open":27.1,"high":28.78,"low":25.38,"close":26.07,"volume":5469606,"count":104239,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ST"},"trade":{"ms_of_day":55502049,"sequence":41917558,"size":100,"condition":0,"price":26.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DV"},"quote":{"ms_of_day":55501378,"bid_size":226,"bid_exchange":29,"bid":13.99,"bid_condition":0,"ask_size":382,"ask_exchange":29,"ask":14.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DV"},"ohlc":{"ms_of_day":55502051,"open":13.96,"high":15.575,"low":13.63,"close":14.005,"volume":9420032,"count":117178,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DV"},"trade":{"ms_of_day":55502051,"sequence":41917563,"size":20,"condition":96,"price":14.0055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTDR"},"quote":{"ms_of_day":55482286,"bid_size":388,"bid_exchange":29,"bid":10.12,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":10.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTDR"},"ohlc":{"ms_of_day":55502051,"open":13.9,"high":14.33,"low":9.42,"close":10.13,"volume":22485323,"count":141151,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTDR"},"trade":{"ms_of_day":55502051,"sequence":41917562,"size":40,"condition":115,"price":10.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"quote":{"ms_of_day":55502043,"bid_size":14819,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":6475,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"ohlc":{"ms_of_day":55502051,"open":10.02,"high":10.48,"low":8.97,"close":9.12,"volume":47394543,"count":176751,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"trade":{"ms_of_day":55502051,"sequence":41917561,"size":57,"condition":115,"price":9.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIP"},"quote":{"ms_of_day":55486103,"bid_size":1600,"bid_exchange":29,"bid":109.95,"bid_condition":0,"ask_size":1313,"ask_exchange":29,"ask":109.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIP"},"ohlc":{"ms_of_day":55502052,"open":109.8,"high":110.49,"low":108.99,"close":109.95,"volume":3643664,"count":21886,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIP"},"trade":{"ms_of_day":55502052,"sequence":41917564,"size":100,"condition":0,"price":109.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"quote":{"ms_of_day":55502043,"bid_size":14819,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":6475,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"ohlc":{"ms_of_day":55502057,"open":10.02,"high":10.48,"low":8.97,"close":9.12,"volume":47394563,"count":176752,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"trade":{"ms_of_day":55502057,"sequence":41917569,"size":20,"condition":115,"price":9.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502053,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7183,"volume":175768446,"count":120933,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502053,"sequence":41917565,"size":32,"condition":115,"price":0.7183,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502055,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7178,"volume":175768546,"count":120934,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502055,"sequence":41917566,"size":100,"condition":0,"price":0.7178,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55502044,"bid_size":5146,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":856,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55502055,"open":10.1,"high":11.125,"low":8.72,"close":9.485,"volume":78477182,"count":331721,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55502055,"sequence":41917567,"size":65,"condition":115,"price":9.485,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502055,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7178,"volume":175768782,"count":120935,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502055,"sequence":41917568,"size":236,"condition":0,"price":0.7178,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDX"},"quote":{"ms_of_day":55478220,"bid_size":802,"bid_exchange":29,"bid":19.97,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":20.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDX"},"ohlc":{"ms_of_day":55502060,"open":18.83,"high":21.03,"low":18.42,"close":20.0,"volume":3962611,"count":23740,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDX"},"trade":{"ms_of_day":55502060,"sequence":41917572,"size":4,"condition":115,"price":20.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACTG"},"quote":{"ms_of_day":55471966,"bid_size":1175,"bid_exchange":29,"bid":3.33,"bid_condition":0,"ask_size":737,"ask_exchange":29,"ask":3.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACTG"},"ohlc":{"ms_of_day":55502063,"open":3.94,"high":4.35,"low":3.28,"close":3.33,"volume":1623172,"count":13794,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACTG"},"trade":{"ms_of_day":55502063,"sequence":41917577,"size":1,"condition":115,"price":3.335,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"quote":{"ms_of_day":55502059,"bid_size":215,"bid_exchange":29,"bid":12.6,"bid_condition":0,"ask_size":1332,"ask_exchange":29,"ask":12.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"ohlc":{"ms_of_day":55502059,"open":11.82,"high":14.1,"low":11.58,"close":12.61,"volume":15022160,"count":115254,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"trade":{"ms_of_day":55502059,"sequence":41917570,"size":89,"condition":115,"price":12.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"quote":{"ms_of_day":55501736,"bid_size":672,"bid_exchange":29,"bid":28.83,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":28.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"ohlc":{"ms_of_day":55502059,"open":28.97,"high":30.386,"low":27.78,"close":28.811,"volume":32009536,"count":131661,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"trade":{"ms_of_day":55502059,"sequence":41917571,"size":36,"condition":96,"price":28.8119,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"quote":{"ms_of_day":55500348,"bid_size":324,"bid_exchange":29,"bid":15.28,"bid_condition":0,"ask_size":462,"ask_exchange":29,"ask":15.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"ohlc":{"ms_of_day":55502061,"open":17.37,"high":19.67,"low":15.05,"close":15.3,"volume":9972126,"count":89113,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"trade":{"ms_of_day":55502061,"sequence":41917574,"size":100,"condition":4,"price":15.3009,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"quote":{"ms_of_day":55499708,"bid_size":108,"bid_exchange":29,"bid":78.07,"bid_condition":0,"ask_size":633,"ask_exchange":29,"ask":78.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"ohlc":{"ms_of_day":55502064,"open":87.01,"high":88.15,"low":77.29,"close":78.07,"volume":3278500,"count":75436,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"trade":{"ms_of_day":55502064,"sequence":41917581,"size":4,"condition":115,"price":78.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"quote":{"ms_of_day":55499708,"bid_size":108,"bid_exchange":29,"bid":78.07,"bid_condition":0,"ask_size":633,"ask_exchange":29,"ask":78.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"ohlc":{"ms_of_day":55502064,"open":87.01,"high":88.15,"low":77.29,"close":78.07,"volume":3278596,"count":75437,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"trade":{"ms_of_day":55502064,"sequence":41917582,"size":96,"condition":115,"price":78.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLLY"},"quote":{"ms_of_day":55502054,"bid_size":538,"bid_exchange":29,"bid":2.69,"bid_condition":0,"ask_size":334,"ask_exchange":29,"ask":2.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLLY"},"ohlc":{"ms_of_day":55502066,"open":2.52,"high":2.71,"low":2.28,"close":2.69,"volume":1413869,"count":13244,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLLY"},"trade":{"ms_of_day":55502066,"sequence":41917584,"size":25,"condition":115,"price":2.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACCO"},"quote":{"ms_of_day":55485624,"bid_size":517,"bid_exchange":29,"bid":4.51,"bid_condition":0,"ask_size":386,"ask_exchange":29,"ask":4.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACCO"},"ohlc":{"ms_of_day":55502066,"open":4.66,"high":4.66,"low":4.37,"close":4.52,"volume":1071733,"count":9871,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACCO"},"trade":{"ms_of_day":55502066,"sequence":41917583,"size":1,"condition":115,"price":4.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502060,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7184,"volume":175768818,"count":120936,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502060,"sequence":41917573,"size":36,"condition":115,"price":0.7184,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55500346,"bid_size":1944,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":904,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55502069,"open":21.98,"high":23.68,"low":21.01,"close":22.09,"volume":20277806,"count":161486,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55502069,"sequence":41917591,"size":29,"condition":115,"price":22.0948,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55502015,"bid_size":2,"bid_exchange":29,"bid":117.44,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":117.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55502068,"open":114.66,"high":123.0,"low":112.1,"close":117.5,"volume":3956450,"count":56617,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55502068,"sequence":41917589,"size":1,"condition":115,"price":117.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOSE"},"quote":{"ms_of_day":55496575,"bid_size":1347,"bid_exchange":29,"bid":4.07,"bid_condition":0,"ask_size":4060,"ask_exchange":29,"ask":4.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOSE"},"ohlc":{"ms_of_day":55502076,"open":3.99,"high":4.9,"low":3.66,"close":4.075,"volume":20745886,"count":77700,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOSE"},"trade":{"ms_of_day":55502076,"sequence":41917602,"size":7,"condition":115,"price":4.075,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502061,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7184,"volume":175768854,"count":120937,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502061,"sequence":41917575,"size":36,"condition":115,"price":0.7184,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502062,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7184,"volume":175768886,"count":120938,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502062,"sequence":41917576,"size":32,"condition":115,"price":0.7184,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNY"},"quote":{"ms_of_day":55486327,"bid_size":235,"bid_exchange":29,"bid":54.94,"bid_condition":0,"ask_size":232,"ask_exchange":29,"ask":54.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNY"},"ohlc":{"ms_of_day":55502063,"open":54.79,"high":60.13,"low":54.44,"close":54.92,"volume":14232390,"count":82860,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNY"},"trade":{"ms_of_day":55502063,"sequence":41917579,"size":7,"condition":115,"price":54.928,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502063,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7184,"volume":175768918,"count":120939,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502063,"sequence":41917578,"size":32,"condition":115,"price":0.7184,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"quote":{"ms_of_day":55428378,"bid_size":1101,"bid_exchange":29,"bid":78.1,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":78.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"ohlc":{"ms_of_day":55502073,"open":79.11,"high":83.69,"low":73.7,"close":78.03,"volume":6694807,"count":69372,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"trade":{"ms_of_day":55502073,"sequence":41917598,"size":1,"condition":115,"price":78.0327,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEN"},"quote":{"ms_of_day":55500846,"bid_size":17,"bid_exchange":29,"bid":270.91,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":271.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEN"},"ohlc":{"ms_of_day":55502063,"open":289.0,"high":292.95,"low":256.66,"close":271.16,"volume":731192,"count":25771,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEN"},"trade":{"ms_of_day":55502063,"sequence":41917580,"size":2,"condition":115,"price":271.1632,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"quote":{"ms_of_day":55501052,"bid_size":60,"bid_exchange":29,"bid":107.76,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":107.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"ohlc":{"ms_of_day":55502068,"open":103.57,"high":109.8,"low":99.83,"close":107.76,"volume":11416145,"count":192315,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"trade":{"ms_of_day":55502068,"sequence":41917590,"size":15,"condition":115,"price":107.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTC"},"quote":{"ms_of_day":55500347,"bid_size":37,"bid_exchange":29,"bid":95.75,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":95.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTC"},"ohlc":{"ms_of_day":55502076,"open":105.51,"high":110.0,"low":94.0,"close":95.79,"volume":2862943,"count":63667,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTC"},"trade":{"ms_of_day":55502076,"sequence":41917604,"size":1,"condition":115,"price":95.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"quote":{"ms_of_day":55502065,"bid_size":42887,"bid_exchange":29,"bid":29.16,"bid_condition":0,"ask_size":2334,"ask_exchange":29,"ask":29.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"ohlc":{"ms_of_day":55502068,"open":27.43,"high":29.32,"low":27.26,"close":29.16,"volume":11952093,"count":17030,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"trade":{"ms_of_day":55502068,"sequence":41917585,"size":3300,"condition":0,"price":29.1699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEN"},"quote":{"ms_of_day":55502068,"bid_size":1,"bid_exchange":29,"bid":270.89,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":271.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEN"},"ohlc":{"ms_of_day":55502068,"open":289.0,"high":292.95,"low":256.66,"close":270.91,"volume":731194,"count":25772,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEN"},"trade":{"ms_of_day":55502068,"sequence":41917586,"size":2,"condition":115,"price":270.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEN"},"quote":{"ms_of_day":55502068,"bid_size":1,"bid_exchange":29,"bid":270.89,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":271.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEN"},"ohlc":{"ms_of_day":55502068,"open":289.0,"high":292.95,"low":256.66,"close":270.91,"volume":731209,"count":25773,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEN"},"trade":{"ms_of_day":55502068,"sequence":41917587,"size":15,"condition":115,"price":270.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEN"},"quote":{"ms_of_day":55502068,"bid_size":1,"bid_exchange":29,"bid":270.89,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":271.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEN"},"ohlc":{"ms_of_day":55502068,"open":289.0,"high":292.95,"low":256.66,"close":270.9,"volume":731292,"count":25774,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEN"},"trade":{"ms_of_day":55502068,"sequence":41917588,"size":83,"condition":115,"price":270.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502070,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7178,"volume":175769450,"count":120940,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502070,"sequence":41917593,"size":532,"condition":0,"price":0.7178,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"quote":{"ms_of_day":55500707,"bid_size":950,"bid_exchange":29,"bid":26.94,"bid_condition":0,"ask_size":169,"ask_exchange":29,"ask":26.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"ohlc":{"ms_of_day":55502069,"open":26.2,"high":27.04,"low":25.36,"close":26.89,"volume":12529536,"count":109288,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"trade":{"ms_of_day":55502069,"sequence":41917592,"size":43,"condition":115,"price":26.8996,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502071,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7178,"volume":175775862,"count":120941,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502071,"sequence":41917594,"size":6412,"condition":0,"price":0.7178,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502071,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7178,"volume":175777950,"count":120942,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502071,"sequence":41917595,"size":2088,"condition":0,"price":0.7178,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESS"},"quote":{"ms_of_day":55500521,"bid_size":1,"bid_exchange":29,"bid":306.17,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":306.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESS"},"ohlc":{"ms_of_day":55502072,"open":311.45,"high":315.7,"low":290.0,"close":306.46,"volume":728699,"count":26285,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESS"},"trade":{"ms_of_day":55502072,"sequence":41917596,"size":1,"condition":115,"price":306.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"quote":{"ms_of_day":55495571,"bid_size":309,"bid_exchange":29,"bid":82.23,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":82.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"ohlc":{"ms_of_day":55502073,"open":88.2,"high":92.28,"low":80.49,"close":82.25,"volume":14859409,"count":171974,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"trade":{"ms_of_day":55502073,"sequence":41917597,"size":30,"condition":115,"price":82.2508,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COPP"},"quote":{"ms_of_day":55372356,"bid_size":300,"bid_exchange":29,"bid":21.0,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":21.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COPP"},"ohlc":{"ms_of_day":55502075,"open":19.86,"high":22.19,"low":18.53,"close":21.09,"volume":91429,"count":827,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COPP"},"trade":{"ms_of_day":55502075,"sequence":41917600,"size":200,"condition":0,"price":21.0906,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"quote":{"ms_of_day":55495571,"bid_size":309,"bid_exchange":29,"bid":82.23,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":82.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"ohlc":{"ms_of_day":55502074,"open":88.2,"high":92.28,"low":80.49,"close":82.26,"volume":14859475,"count":171975,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"trade":{"ms_of_day":55502074,"sequence":41917599,"size":66,"condition":115,"price":82.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"quote":{"ms_of_day":55493908,"bid_size":600,"bid_exchange":29,"bid":9.53,"bid_condition":0,"ask_size":933,"ask_exchange":29,"ask":9.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"ohlc":{"ms_of_day":55502076,"open":10.69,"high":11.8,"low":9.36,"close":9.53,"volume":18857094,"count":140463,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"trade":{"ms_of_day":55502076,"sequence":41917601,"size":33,"condition":96,"price":9.5303,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTC"},"quote":{"ms_of_day":55500347,"bid_size":37,"bid_exchange":29,"bid":95.75,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":95.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTC"},"ohlc":{"ms_of_day":55502076,"open":105.51,"high":110.0,"low":94.0,"close":95.79,"volume":2862945,"count":63668,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTC"},"trade":{"ms_of_day":55502076,"sequence":41917605,"size":2,"condition":115,"price":95.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTC"},"quote":{"ms_of_day":55500347,"bid_size":37,"bid_exchange":29,"bid":95.75,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":95.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTC"},"ohlc":{"ms_of_day":55502076,"open":105.51,"high":110.0,"low":94.0,"close":95.79,"volume":2862952,"count":63669,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTC"},"trade":{"ms_of_day":55502076,"sequence":41917606,"size":7,"condition":115,"price":95.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"quote":{"ms_of_day":55495469,"bid_size":7,"bid_exchange":29,"bid":77.85,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":77.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"ohlc":{"ms_of_day":55502077,"open":75.94,"high":85.32,"low":74.0,"close":77.88,"volume":6684237,"count":108525,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"trade":{"ms_of_day":55502077,"sequence":41917609,"size":17,"condition":115,"price":77.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"quote":{"ms_of_day":55501246,"bid_size":103,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":9.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"ohlc":{"ms_of_day":55502083,"open":8.58,"high":9.31,"low":6.87,"close":9.28,"volume":6390695,"count":61803,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"trade":{"ms_of_day":55502083,"sequence":41917618,"size":20,"condition":115,"price":9.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55501711,"bid_size":117,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3657,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55502078,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42988864,"count":278829,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55502078,"sequence":41917611,"size":100,"condition":0,"price":21.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDG"},"quote":{"ms_of_day":55409118,"bid_size":30,"bid_exchange":29,"bid":1383.13,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":1384.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDG"},"ohlc":{"ms_of_day":55502080,"open":1361.23,"high":1407.77,"low":1289.7,"close":1385.09,"volume":573601,"count":45924,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDG"},"trade":{"ms_of_day":55502080,"sequence":41917613,"size":22,"condition":115,"price":1385.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDG"},"quote":{"ms_of_day":55409118,"bid_size":30,"bid_exchange":29,"bid":1383.13,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":1384.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDG"},"ohlc":{"ms_of_day":55502080,"open":1361.23,"high":1407.77,"low":1289.7,"close":1385.22,"volume":573604,"count":45925,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDG"},"trade":{"ms_of_day":55502080,"sequence":41917614,"size":3,"condition":115,"price":1385.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDG"},"quote":{"ms_of_day":55409118,"bid_size":30,"bid_exchange":29,"bid":1383.13,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":1384.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDG"},"ohlc":{"ms_of_day":55502080,"open":1361.23,"high":1407.77,"low":1289.7,"close":1385.22,"volume":573632,"count":45926,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDG"},"trade":{"ms_of_day":55502080,"sequence":41917615,"size":28,"condition":115,"price":1385.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"quote":{"ms_of_day":55500796,"bid_size":2659,"bid_exchange":29,"bid":15.0,"bid_condition":0,"ask_size":938,"ask_exchange":29,"ask":15.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"ohlc":{"ms_of_day":55502076,"open":14.92,"high":15.72,"low":14.7,"close":15.0,"volume":33703132,"count":173809,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"trade":{"ms_of_day":55502076,"sequence":41917607,"size":100,"condition":4,"price":15.0065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRWG"},"quote":{"ms_of_day":55405096,"bid_size":2290,"bid_exchange":29,"bid":1.16,"bid_condition":0,"ask_size":2035,"ask_exchange":29,"ask":1.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRWG"},"ohlc":{"ms_of_day":55502077,"open":1.1403,"high":1.28,"low":0.8601,"close":1.1601,"volume":3535059,"count":11335,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRWG"},"trade":{"ms_of_day":55502077,"sequence":41917610,"size":500,"condition":0,"price":1.1601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFX"},"quote":{"ms_of_day":55500346,"bid_size":31,"bid_exchange":29,"bid":244.13,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":244.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFX"},"ohlc":{"ms_of_day":55502076,"open":241.5,"high":262.807,"low":231.16,"close":244.21,"volume":3278428,"count":80363,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFX"},"trade":{"ms_of_day":55502076,"sequence":41917603,"size":9,"condition":115,"price":244.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHO"},"quote":{"ms_of_day":55498289,"bid_size":1261,"bid_exchange":29,"bid":9.67,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHO"},"ohlc":{"ms_of_day":55502079,"open":10.38,"high":10.7,"low":9.424,"close":9.677,"volume":4959809,"count":28999,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHO"},"trade":{"ms_of_day":55502079,"sequence":41917612,"size":10,"condition":115,"price":9.6773,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFX"},"quote":{"ms_of_day":55500346,"bid_size":31,"bid_exchange":29,"bid":244.13,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":244.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFX"},"ohlc":{"ms_of_day":55502077,"open":241.5,"high":262.807,"low":231.16,"close":244.199,"volume":3278448,"count":80364,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFX"},"trade":{"ms_of_day":55502077,"sequence":41917608,"size":20,"condition":96,"price":244.1993,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQX"},"quote":{"ms_of_day":55500498,"bid_size":6307,"bid_exchange":29,"bid":7.05,"bid_condition":0,"ask_size":2245,"ask_exchange":29,"ask":7.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQX"},"ohlc":{"ms_of_day":55502086,"open":6.7397,"high":7.13,"low":6.26,"close":7.055,"volume":52487178,"count":102734,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQX"},"trade":{"ms_of_day":55502086,"sequence":41917619,"size":464,"condition":0,"price":7.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"quote":{"ms_of_day":55495571,"bid_size":309,"bid_exchange":29,"bid":82.23,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":82.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"ohlc":{"ms_of_day":55502080,"open":88.2,"high":92.28,"low":80.49,"close":82.24,"volume":14859476,"count":171976,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"trade":{"ms_of_day":55502080,"sequence":41917616,"size":1,"condition":115,"price":82.2492,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXFY"},"quote":{"ms_of_day":55454811,"bid_size":1171,"bid_exchange":29,"bid":3.3,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":3.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXFY"},"ohlc":{"ms_of_day":55502083,"open":3.86,"high":3.9,"low":3.151,"close":3.305,"volume":2365879,"count":23437,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXFY"},"trade":{"ms_of_day":55502083,"sequence":41917617,"size":9,"condition":115,"price":3.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"quote":{"ms_of_day":55501802,"bid_size":192,"bid_exchange":29,"bid":84.11,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":84.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"ohlc":{"ms_of_day":55502088,"open":97.49,"high":102.41,"low":81.36,"close":84.14,"volume":5969350,"count":104605,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"trade":{"ms_of_day":55502088,"sequence":41917620,"size":21,"condition":115,"price":84.1435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APD"},"quote":{"ms_of_day":55500346,"bid_size":22,"bid_exchange":29,"bid":295.44,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":295.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APD"},"ohlc":{"ms_of_day":55502090,"open":304.51,"high":316.15,"low":285.0,"close":295.48,"volume":5087302,"count":138606,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APD"},"trade":{"ms_of_day":55502090,"sequence":41917625,"size":18,"condition":115,"price":295.4821,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWGL"},"quote":{"ms_of_day":55499970,"bid_size":5000,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":1.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWGL"},"ohlc":{"ms_of_day":55502099,"open":1.4,"high":1.85,"low":1.26,"close":1.43,"volume":397056,"count":1462,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWGL"},"trade":{"ms_of_day":55502099,"sequence":41917634,"size":2,"condition":115,"price":1.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55501501,"bid_size":132,"bid_exchange":29,"bid":40.74,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55502099,"open":39.1,"high":42.5,"low":36.69,"close":40.72,"volume":20283227,"count":196805,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55502099,"sequence":41917635,"size":81,"condition":96,"price":40.724,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZVRA"},"quote":{"ms_of_day":55501906,"bid_size":430,"bid_exchange":29,"bid":7.97,"bid_condition":0,"ask_size":2510,"ask_exchange":29,"ask":7.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZVRA"},"ohlc":{"ms_of_day":55502089,"open":7.8815,"high":8.33,"low":7.78,"close":7.98,"volume":999693,"count":12353,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZVRA"},"trade":{"ms_of_day":55502089,"sequence":41917621,"size":1,"condition":115,"price":7.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"quote":{"ms_of_day":55469035,"bid_size":101,"bid_exchange":29,"bid":38.87,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":38.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"ohlc":{"ms_of_day":55502092,"open":34.29,"high":38.91,"low":33.15,"close":38.89,"volume":3164437,"count":61625,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"trade":{"ms_of_day":55502092,"sequence":41917628,"size":5,"condition":115,"price":38.8966,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"quote":{"ms_of_day":55500983,"bid_size":514,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":527,"ask_exchange":29,"ask":24.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"ohlc":{"ms_of_day":55502090,"open":23.51,"high":25.01,"low":22.36,"close":24.94,"volume":3582442,"count":53902,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"trade":{"ms_of_day":55502090,"sequence":41917623,"size":11,"condition":115,"price":24.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"quote":{"ms_of_day":55499064,"bid_size":423,"bid_exchange":29,"bid":71.01,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":71.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"ohlc":{"ms_of_day":55502091,"open":75.69,"high":77.55,"low":68.15,"close":71.03,"volume":15529668,"count":178269,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"trade":{"ms_of_day":55502091,"sequence":41917633,"size":100,"condition":0,"price":71.035,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"quote":{"ms_of_day":55500983,"bid_size":514,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":527,"ask_exchange":29,"ask":24.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"ohlc":{"ms_of_day":55502090,"open":23.51,"high":25.01,"low":22.36,"close":24.94,"volume":3582483,"count":53903,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"trade":{"ms_of_day":55502090,"sequence":41917624,"size":41,"condition":115,"price":24.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"quote":{"ms_of_day":55499064,"bid_size":423,"bid_exchange":29,"bid":71.01,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":71.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"ohlc":{"ms_of_day":55502099,"open":75.69,"high":77.55,"low":68.15,"close":71.03,"volume":15529768,"count":178270,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"trade":{"ms_of_day":55502099,"sequence":41917636,"size":100,"condition":0,"price":71.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFTY"},"quote":{"ms_of_day":55304258,"bid_size":600,"bid_exchange":29,"bid":55.83,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":56.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFTY"},"ohlc":{"ms_of_day":55502091,"open":52.67,"high":57.48,"low":52.47,"close":55.94,"volume":171095,"count":1852,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFTY"},"trade":{"ms_of_day":55502091,"sequence":41917627,"size":10,"condition":115,"price":55.942,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"quote":{"ms_of_day":55502096,"bid_size":104,"bid_exchange":29,"bid":107.76,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":107.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"ohlc":{"ms_of_day":55502096,"open":103.57,"high":109.8,"low":99.83,"close":107.77,"volume":11416245,"count":192316,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"trade":{"ms_of_day":55502096,"sequence":41917631,"size":100,"condition":0,"price":107.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"quote":{"ms_of_day":55502096,"bid_size":104,"bid_exchange":29,"bid":107.76,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":107.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"ohlc":{"ms_of_day":55502097,"open":103.57,"high":109.8,"low":99.83,"close":107.77,"volume":11416305,"count":192317,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"trade":{"ms_of_day":55502097,"sequence":41917632,"size":60,"condition":115,"price":107.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTEN"},"quote":{"ms_of_day":55493426,"bid_size":500,"bid_exchange":29,"bid":5.46,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":5.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTEN"},"ohlc":{"ms_of_day":55502090,"open":5.23,"high":9.05,"low":4.21,"close":5.74,"volume":1385403,"count":8867,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTEN"},"trade":{"ms_of_day":55502090,"sequence":41917622,"size":1,"condition":115,"price":5.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502030,"bid_size":831,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":43.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502100,"open":42.54,"high":45.26,"low":41.27,"close":43.75,"volume":80036271,"count":405007,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502100,"sequence":41917637,"size":2,"condition":115,"price":43.7546,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"quote":{"ms_of_day":55501471,"bid_size":230,"bid_exchange":29,"bid":63.19,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":63.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"ohlc":{"ms_of_day":55502090,"open":65.52,"high":66.87,"low":62.08,"close":63.17,"volume":8182939,"count":85105,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"trade":{"ms_of_day":55502090,"sequence":41917626,"size":3,"condition":96,"price":63.1754,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"quote":{"ms_of_day":55502100,"bid_size":361,"bid_exchange":29,"bid":14.33,"bid_condition":0,"ask_size":718,"ask_exchange":29,"ask":14.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"ohlc":{"ms_of_day":55502101,"open":13.2,"high":14.36,"low":12.42,"close":14.33,"volume":5869041,"count":66993,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"trade":{"ms_of_day":55502101,"sequence":41917639,"size":1,"condition":115,"price":14.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNGB"},"quote":{"ms_of_day":55501887,"bid_size":400,"bid_exchange":29,"bid":15.3,"bid_condition":0,"ask_size":2700,"ask_exchange":29,"ask":15.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNGB"},"ohlc":{"ms_of_day":55502094,"open":20.0,"high":20.07,"low":14.5,"close":15.32,"volume":9219089,"count":13063,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNGB"},"trade":{"ms_of_day":55502094,"sequence":41917629,"size":200,"condition":0,"price":15.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBM"},"quote":{"ms_of_day":55502092,"bid_size":6733,"bid_exchange":29,"bid":8.02,"bid_condition":0,"ask_size":3426,"ask_exchange":29,"ask":8.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBM"},"ohlc":{"ms_of_day":55502094,"open":7.25,"high":8.49,"low":6.62,"close":8.025,"volume":24953361,"count":86283,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBM"},"trade":{"ms_of_day":55502094,"sequence":41917630,"size":100,"condition":0,"price":8.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBM"},"quote":{"ms_of_day":55502092,"bid_size":6733,"bid_exchange":29,"bid":8.02,"bid_condition":0,"ask_size":3426,"ask_exchange":29,"ask":8.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBM"},"ohlc":{"ms_of_day":55502100,"open":7.25,"high":8.49,"low":6.62,"close":8.025,"volume":24953461,"count":86284,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBM"},"trade":{"ms_of_day":55502100,"sequence":41917638,"size":100,"condition":0,"price":8.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUSA"},"quote":{"ms_of_day":55500347,"bid_size":39,"bid_exchange":29,"bid":459.88,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":460.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUSA"},"ohlc":{"ms_of_day":55502101,"open":440.87,"high":469.07,"low":427.85,"close":460.6,"volume":398114,"count":24000,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUSA"},"trade":{"ms_of_day":55502101,"sequence":41917640,"size":1,"condition":115,"price":460.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"quote":{"ms_of_day":55499064,"bid_size":423,"bid_exchange":29,"bid":71.01,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":71.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"ohlc":{"ms_of_day":55502102,"open":75.69,"high":77.55,"low":68.15,"close":71.01,"volume":15529781,"count":178271,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"trade":{"ms_of_day":55502102,"sequence":41917645,"size":13,"condition":115,"price":71.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55502092,"bid_size":610,"bid_exchange":29,"bid":38.13,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":38.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55502101,"open":38.82,"high":41.82,"low":36.2,"close":38.15,"volume":25418154,"count":175781,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55502101,"sequence":41917641,"size":100,"condition":0,"price":38.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55501501,"bid_size":132,"bid_exchange":29,"bid":40.74,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55502102,"open":39.1,"high":42.5,"low":36.69,"close":40.75,"volume":20283228,"count":196806,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55502102,"sequence":41917642,"size":1,"condition":115,"price":40.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"quote":{"ms_of_day":55499064,"bid_size":423,"bid_exchange":29,"bid":71.01,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":71.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"ohlc":{"ms_of_day":55502102,"open":75.69,"high":77.55,"low":68.15,"close":71.01,"volume":15529785,"count":178272,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"trade":{"ms_of_day":55502102,"sequence":41917646,"size":4,"condition":115,"price":71.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUSA"},"quote":{"ms_of_day":55500347,"bid_size":39,"bid_exchange":29,"bid":459.88,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":460.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUSA"},"ohlc":{"ms_of_day":55502102,"open":440.87,"high":469.07,"low":427.85,"close":460.26,"volume":398116,"count":24001,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUSA"},"trade":{"ms_of_day":55502102,"sequence":41917643,"size":2,"condition":115,"price":460.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"quote":{"ms_of_day":55499064,"bid_size":423,"bid_exchange":29,"bid":71.01,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":71.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"ohlc":{"ms_of_day":55502102,"open":75.69,"high":77.55,"low":68.15,"close":71.01,"volume":15529811,"count":178273,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"trade":{"ms_of_day":55502102,"sequence":41917648,"size":26,"condition":115,"price":71.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55502092,"bid_size":610,"bid_exchange":29,"bid":38.13,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":38.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55502102,"open":38.82,"high":41.82,"low":36.2,"close":38.15,"volume":25418261,"count":175782,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55502102,"sequence":41917644,"size":107,"condition":0,"price":38.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"A"},"quote":{"ms_of_day":55502016,"bid_size":109,"bid_exchange":29,"bid":119.5,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":119.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"A"},"ohlc":{"ms_of_day":55502102,"open":122.06,"high":130.0,"low":118.36,"close":119.53,"volume":6494941,"count":113839,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"A"},"trade":{"ms_of_day":55502102,"sequence":41917647,"size":4,"condition":115,"price":119.5374,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"quote":{"ms_of_day":55499064,"bid_size":423,"bid_exchange":29,"bid":71.01,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":71.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"ohlc":{"ms_of_day":55502102,"open":75.69,"high":77.55,"low":68.15,"close":71.01,"volume":15529864,"count":178274,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"trade":{"ms_of_day":55502102,"sequence":41917649,"size":53,"condition":115,"price":71.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55500395,"bid_size":425,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55502103,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1830419,"count":23794,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55502103,"sequence":41917650,"size":3,"condition":115,"price":15.0887,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55502092,"bid_size":610,"bid_exchange":29,"bid":38.13,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":38.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55502103,"open":38.82,"high":41.82,"low":36.2,"close":38.15,"volume":25418281,"count":175783,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55502103,"sequence":41917651,"size":20,"condition":96,"price":38.1538,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55500395,"bid_size":425,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55502103,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1830425,"count":23795,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55502103,"sequence":41917652,"size":6,"condition":115,"price":15.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUSA"},"quote":{"ms_of_day":55500347,"bid_size":39,"bid_exchange":29,"bid":459.88,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":460.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUSA"},"ohlc":{"ms_of_day":55502103,"open":440.87,"high":469.07,"low":427.85,"close":460.26,"volume":398117,"count":24002,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUSA"},"trade":{"ms_of_day":55502103,"sequence":41917653,"size":1,"condition":115,"price":460.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"quote":{"ms_of_day":55502097,"bid_size":125,"bid_exchange":29,"bid":107.76,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":107.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"ohlc":{"ms_of_day":55502105,"open":103.57,"high":109.8,"low":99.83,"close":107.77,"volume":11416405,"count":192318,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"trade":{"ms_of_day":55502105,"sequence":41917655,"size":100,"condition":0,"price":107.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55502092,"bid_size":610,"bid_exchange":29,"bid":38.13,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":38.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55502105,"open":38.82,"high":41.82,"low":36.2,"close":38.15,"volume":25418381,"count":175784,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55502105,"sequence":41917654,"size":100,"condition":0,"price":38.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55502075,"bid_size":5,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55502099,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581422319,"count":6833975,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55502099,"sequence":41917657,"size":4,"condition":115,"price":279.05,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55500395,"bid_size":425,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55502105,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1830426,"count":23796,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55502105,"sequence":41917656,"size":1,"condition":115,"price":15.0887,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55501501,"bid_size":132,"bid_exchange":29,"bid":40.74,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55502115,"open":39.1,"high":42.5,"low":36.69,"close":40.74,"volume":20283278,"count":196807,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55502115,"sequence":41917672,"size":50,"condition":115,"price":40.7492,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55502038,"bid_size":100,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55502109,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120309571,"count":1209730,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55502109,"sequence":41917664,"size":400,"condition":0,"price":224.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55501513,"bid_size":1111,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55502110,"open":47.34,"high":51.57,"low":42.15,"close":44.36,"volume":49527444,"count":405400,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55502110,"sequence":41917665,"size":14,"condition":96,"price":44.3601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55501976,"bid_size":300,"bid_exchange":29,"bid":523.62,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":523.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55502107,"open":546.43,"high":562.43,"low":482.2,"close":523.63,"volume":36596962,"count":1629808,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55502107,"sequence":41917659,"size":1,"condition":115,"price":523.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"quote":{"ms_of_day":55502108,"bid_size":100,"bid_exchange":29,"bid":89.75,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":89.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"ohlc":{"ms_of_day":55502110,"open":83.57,"high":92.03,"low":76.5,"close":89.83,"volume":8062973,"count":104314,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"trade":{"ms_of_day":55502110,"sequence":41917667,"size":2,"condition":115,"price":89.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"quote":{"ms_of_day":55501178,"bid_size":15,"bid_exchange":29,"bid":247.06,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":247.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"ohlc":{"ms_of_day":55502113,"open":249.62,"high":262.1,"low":237.22,"close":247.09,"volume":10460762,"count":203350,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"trade":{"ms_of_day":55502113,"sequence":41917671,"size":25,"condition":115,"price":247.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"quote":{"ms_of_day":55487763,"bid_size":76,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":111.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"ohlc":{"ms_of_day":55502108,"open":99.46,"high":116.0,"low":94.68,"close":110.93,"volume":6100926,"count":102735,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"trade":{"ms_of_day":55502108,"sequence":41917661,"size":16,"condition":96,"price":110.939,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNL"},"quote":{"ms_of_day":55500268,"bid_size":677,"bid_exchange":29,"bid":17.17,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":17.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNL"},"ohlc":{"ms_of_day":55502110,"open":16.92,"high":17.8,"low":16.51,"close":17.174,"volume":4893644,"count":36985,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNL"},"trade":{"ms_of_day":55502110,"sequence":41917666,"size":1,"condition":115,"price":17.1745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"quote":{"ms_of_day":55500967,"bid_size":624,"bid_exchange":29,"bid":5.52,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"ohlc":{"ms_of_day":55502111,"open":5.24,"high":6.09,"low":4.78,"close":5.5,"volume":13480435,"count":104976,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"trade":{"ms_of_day":55502111,"sequence":41917668,"size":2,"condition":96,"price":5.5057,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOMB"},"quote":{"ms_of_day":55489656,"bid_size":33,"bid_exchange":29,"bid":28.69,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":28.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOMB"},"ohlc":{"ms_of_day":55502112,"open":29.1,"high":29.41,"low":27.0,"close":28.695,"volume":1861135,"count":40526,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOMB"},"trade":{"ms_of_day":55502112,"sequence":41917669,"size":5,"condition":115,"price":28.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55501440,"bid_size":403,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55502113,"open":47.74,"high":52.78,"low":45.22,"close":47.661,"volume":55186445,"count":448097,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55502113,"sequence":41917670,"size":100,"condition":4,"price":47.6613,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELE"},"quote":{"ms_of_day":55493365,"bid_size":1,"bid_exchange":29,"bid":53.71,"bid_condition":0,"ask_size":294,"ask_exchange":29,"ask":53.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELE"},"ohlc":{"ms_of_day":55502117,"open":54.14,"high":57.7,"low":49.55,"close":53.74,"volume":2359760,"count":53391,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELE"},"trade":{"ms_of_day":55502117,"sequence":41917673,"size":3,"condition":115,"price":53.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALRM"},"quote":{"ms_of_day":55497109,"bid_size":243,"bid_exchange":29,"bid":57.44,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":57.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALRM"},"ohlc":{"ms_of_day":55502107,"open":57.57,"high":59.81,"low":56.55,"close":57.47,"volume":1628335,"count":34867,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALRM"},"trade":{"ms_of_day":55502107,"sequence":41917658,"size":2,"condition":115,"price":57.4749,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"quote":{"ms_of_day":55484275,"bid_size":201,"bid_exchange":29,"bid":0.1688,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"ohlc":{"ms_of_day":55502108,"open":0.27,"high":0.27,"low":0.156,"close":0.1694,"volume":10104455,"count":32663,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"trade":{"ms_of_day":55502108,"sequence":41917660,"size":1,"condition":115,"price":0.1694,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55501890,"bid_size":1418,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55502109,"open":71.16,"high":72.36,"low":61.97,"close":70.73,"volume":96315710,"count":800061,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55502109,"sequence":41917662,"size":6,"condition":115,"price":70.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55501890,"bid_size":1418,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":971,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55502109,"open":71.16,"high":72.36,"low":61.97,"close":70.73,"volume":96315714,"count":800062,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55502109,"sequence":41917663,"size":4,"condition":115,"price":70.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTZ"},"quote":{"ms_of_day":55487994,"bid_size":103,"bid_exchange":29,"bid":120.04,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":120.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTZ"},"ohlc":{"ms_of_day":55502122,"open":129.99,"high":130.24,"low":108.0,"close":120.14,"volume":7388216,"count":124296,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTZ"},"trade":{"ms_of_day":55502122,"sequence":41917676,"size":3,"condition":115,"price":120.1421,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"quote":{"ms_of_day":55494626,"bid_size":2116,"bid_exchange":29,"bid":14.13,"bid_condition":0,"ask_size":5400,"ask_exchange":29,"ask":14.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"ohlc":{"ms_of_day":55502122,"open":12.36,"high":14.45,"low":12.11,"close":14.13,"volume":38360578,"count":119995,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"trade":{"ms_of_day":55502122,"sequence":41917677,"size":50,"condition":115,"price":14.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55501942,"bid_size":3089,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5904,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55502125,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97846867,"count":309343,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55502125,"sequence":41917684,"size":1000,"condition":0,"price":23.7001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55502035,"bid_size":220,"bid_exchange":29,"bid":91.72,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":91.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55502119,"open":92.85,"high":120.97,"low":76.14,"close":91.73,"volume":96206882,"count":878710,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55502119,"sequence":41917674,"size":7,"condition":96,"price":91.7375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55502125,"bid_size":812,"bid_exchange":29,"bid":205.68,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":205.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55502125,"open":207.04,"high":223.62,"low":185.4,"close":205.7,"volume":126627464,"count":859082,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55502125,"sequence":41917686,"size":30,"condition":115,"price":205.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWH"},"quote":{"ms_of_day":55502123,"bid_size":10500,"bid_exchange":29,"bid":17.88,"bid_condition":0,"ask_size":10300,"ask_exchange":29,"ask":17.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWH"},"ohlc":{"ms_of_day":55502124,"open":18.22,"high":18.647,"low":16.09,"close":17.885,"volume":13574522,"count":26258,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWH"},"trade":{"ms_of_day":55502124,"sequence":41917680,"size":100,"condition":0,"price":17.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55501942,"bid_size":3089,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5904,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55502126,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97846930,"count":309344,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55502126,"sequence":41917687,"size":63,"condition":96,"price":23.7023,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55502126,"bid_size":4829,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":1073,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55502127,"open":10.1,"high":11.125,"low":8.72,"close":9.485,"volume":78477282,"count":331722,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55502127,"sequence":41917688,"size":100,"condition":0,"price":9.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55499598,"bid_size":359,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":496,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55502127,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41008280,"count":359394,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55502127,"sequence":41917689,"size":12,"condition":115,"price":37.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55502126,"bid_size":4829,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":1073,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55502127,"open":10.1,"high":11.125,"low":8.72,"close":9.485,"volume":78477382,"count":331723,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55502127,"sequence":41917690,"size":100,"condition":0,"price":9.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55502127,"bid_size":4729,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":1073,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55502127,"open":10.1,"high":11.125,"low":8.72,"close":9.485,"volume":78477482,"count":331724,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55502127,"sequence":41917691,"size":100,"condition":0,"price":9.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"quote":{"ms_of_day":55502016,"bid_size":640,"bid_exchange":29,"bid":25.43,"bid_condition":0,"ask_size":512,"ask_exchange":29,"ask":25.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"ohlc":{"ms_of_day":55502129,"open":25.09,"high":26.24,"low":23.54,"close":25.43,"volume":38701877,"count":257276,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"trade":{"ms_of_day":55502129,"sequence":41917693,"size":4,"condition":115,"price":25.435,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAUR"},"quote":{"ms_of_day":55501910,"bid_size":316,"bid_exchange":29,"bid":20.72,"bid_condition":0,"ask_size":616,"ask_exchange":29,"ask":20.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAUR"},"ohlc":{"ms_of_day":55502125,"open":20.19,"high":20.83,"low":18.78,"close":20.73,"volume":8213053,"count":70083,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAUR"},"trade":{"ms_of_day":55502125,"sequence":41917681,"size":4,"condition":115,"price":20.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAUR"},"quote":{"ms_of_day":55501910,"bid_size":316,"bid_exchange":29,"bid":20.72,"bid_condition":0,"ask_size":616,"ask_exchange":29,"ask":20.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAUR"},"ohlc":{"ms_of_day":55502125,"open":20.19,"high":20.83,"low":18.78,"close":20.73,"volume":8213146,"count":70084,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAUR"},"trade":{"ms_of_day":55502125,"sequence":41917682,"size":93,"condition":115,"price":20.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAUR"},"quote":{"ms_of_day":55501910,"bid_size":316,"bid_exchange":29,"bid":20.72,"bid_condition":0,"ask_size":616,"ask_exchange":29,"ask":20.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAUR"},"ohlc":{"ms_of_day":55502125,"open":20.19,"high":20.83,"low":18.78,"close":20.73,"volume":8213147,"count":70085,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAUR"},"trade":{"ms_of_day":55502125,"sequence":41917683,"size":1,"condition":115,"price":20.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55501625,"bid_size":502,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":592,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55502125,"open":37.29,"high":39.56,"low":34.62,"close":35.23,"volume":31228943,"count":315258,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55502125,"sequence":41917685,"size":18,"condition":96,"price":35.2339,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55499784,"bid_size":2,"bid_exchange":29,"bid":190.8,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55502122,"open":181.3,"high":205.24,"low":177.11,"close":190.6,"volume":39228356,"count":532990,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55502122,"sequence":41917675,"size":22,"condition":96,"price":190.6027,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55502015,"bid_size":2,"bid_exchange":29,"bid":117.44,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":117.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55502123,"open":114.66,"high":123.0,"low":112.1,"close":117.28,"volume":3956487,"count":56618,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55502123,"sequence":41917678,"size":37,"condition":96,"price":117.2817,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55500506,"bid_size":2807,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":1617,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55502127,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138507109,"count":495095,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55502127,"sequence":41917692,"size":100,"condition":4,"price":13.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"quote":{"ms_of_day":55496972,"bid_size":4766,"bid_exchange":29,"bid":1.15,"bid_condition":0,"ask_size":3266,"ask_exchange":29,"ask":1.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"ohlc":{"ms_of_day":55502123,"open":1.18,"high":1.25,"low":1.1,"close":1.15,"volume":8982027,"count":23035,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"trade":{"ms_of_day":55502123,"sequence":41917679,"size":500,"condition":4,"price":1.1555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55501501,"bid_size":5699,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":2327,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55502132,"open":26.71,"high":27.24,"low":24.83,"close":24.95,"volume":241429469,"count":411968,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55502132,"sequence":41917702,"size":100,"condition":4,"price":24.9514,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55499598,"bid_size":359,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":496,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55502129,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41008281,"count":359395,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55502129,"sequence":41917695,"size":1,"condition":115,"price":37.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"quote":{"ms_of_day":55502086,"bid_size":105,"bid_exchange":29,"bid":36.85,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":36.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"ohlc":{"ms_of_day":55502134,"open":42.25,"high":43.45,"low":36.66,"close":36.88,"volume":2644072,"count":37466,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSEM"},"trade":{"ms_of_day":55502134,"sequence":41917703,"size":100,"condition":0,"price":36.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"quote":{"ms_of_day":55501880,"bid_size":5802,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":7700,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"ohlc":{"ms_of_day":55502131,"open":4.77,"high":5.04,"low":2.85,"close":3.125,"volume":190734457,"count":367038,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"trade":{"ms_of_day":55502131,"sequence":41917696,"size":100,"condition":0,"price":3.125,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSR"},"quote":{"ms_of_day":55495949,"bid_size":12,"bid_exchange":29,"bid":68.7,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":68.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSR"},"ohlc":{"ms_of_day":55502134,"open":69.0,"high":71.9,"low":65.0,"close":68.71,"volume":6260600,"count":84676,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSR"},"trade":{"ms_of_day":55502134,"sequence":41917705,"size":100,"condition":0,"price":68.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYN"},"quote":{"ms_of_day":55499827,"bid_size":431,"bid_exchange":29,"bid":27.9,"bid_condition":0,"ask_size":416,"ask_exchange":29,"ask":27.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYN"},"ohlc":{"ms_of_day":55502129,"open":26.95,"high":28.23,"low":26.47,"close":27.905,"volume":4355989,"count":70800,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYN"},"trade":{"ms_of_day":55502129,"sequence":41917694,"size":2,"condition":115,"price":27.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"quote":{"ms_of_day":55497359,"bid_size":282,"bid_exchange":29,"bid":27.42,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":27.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"ohlc":{"ms_of_day":55502131,"open":27.96,"high":29.0,"low":27.02,"close":27.43,"volume":1869024,"count":34324,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"trade":{"ms_of_day":55502131,"sequence":41917697,"size":1,"condition":115,"price":27.4325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"quote":{"ms_of_day":55501880,"bid_size":5802,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":7700,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"ohlc":{"ms_of_day":55502131,"open":4.77,"high":5.04,"low":2.85,"close":3.125,"volume":190734606,"count":367039,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"trade":{"ms_of_day":55502131,"sequence":41917698,"size":149,"condition":0,"price":3.125,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55502132,"bid_size":800,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55502132,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120309971,"count":1209731,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55502132,"sequence":41917699,"size":400,"condition":95,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBG"},"quote":{"ms_of_day":55500144,"bid_size":56,"bid_exchange":29,"bid":32.36,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":32.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBG"},"ohlc":{"ms_of_day":55502134,"open":34.95,"high":35.35,"low":28.55,"close":32.38,"volume":12744977,"count":139001,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBG"},"trade":{"ms_of_day":55502134,"sequence":41917704,"size":2,"condition":115,"price":32.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55502132,"bid_size":547,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55502132,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120310224,"count":1209732,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55502132,"sequence":41917700,"size":253,"condition":0,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRU"},"quote":{"ms_of_day":55502139,"bid_size":10,"bid_exchange":29,"bid":85.0,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":85.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRU"},"ohlc":{"ms_of_day":55502139,"open":91.79,"high":93.73,"low":78.26,"close":85.01,"volume":7243545,"count":117706,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRU"},"trade":{"ms_of_day":55502139,"sequence":41917714,"size":24,"condition":115,"price":85.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55502132,"bid_size":548,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55502132,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120310233,"count":1209733,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55502132,"sequence":41917701,"size":9,"condition":115,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"quote":{"ms_of_day":55502042,"bid_size":200,"bid_exchange":29,"bid":572.36,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":572.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"ohlc":{"ms_of_day":55502135,"open":588.13,"high":613.09,"low":520.68,"close":572.41,"volume":19163725,"count":220142,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"trade":{"ms_of_day":55502135,"sequence":41917706,"size":1,"condition":115,"price":572.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRU"},"quote":{"ms_of_day":55502139,"bid_size":10,"bid_exchange":29,"bid":85.0,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":85.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRU"},"ohlc":{"ms_of_day":55502139,"open":91.79,"high":93.73,"low":78.26,"close":85.01,"volume":7243548,"count":117707,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRU"},"trade":{"ms_of_day":55502139,"sequence":41917715,"size":3,"condition":115,"price":85.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"quote":{"ms_of_day":55501870,"bid_size":2812,"bid_exchange":29,"bid":8.03,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":8.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"ohlc":{"ms_of_day":55502135,"open":8.87,"high":9.725,"low":6.592,"close":8.018,"volume":132186845,"count":430071,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"trade":{"ms_of_day":55502135,"sequence":41917707,"size":118,"condition":4,"price":8.0187,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRU"},"quote":{"ms_of_day":55502139,"bid_size":10,"bid_exchange":29,"bid":85.0,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":85.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRU"},"ohlc":{"ms_of_day":55502140,"open":91.79,"high":93.73,"low":78.26,"close":85.01,"volume":7243648,"count":117708,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRU"},"trade":{"ms_of_day":55502140,"sequence":41917725,"size":100,"condition":0,"price":85.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JKHY"},"quote":{"ms_of_day":55499501,"bid_size":3,"bid_exchange":29,"bid":179.6,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":179.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JKHY"},"ohlc":{"ms_of_day":55502136,"open":172.09,"high":186.86,"low":168.58,"close":179.7,"volume":6496009,"count":131999,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JKHY"},"trade":{"ms_of_day":55502136,"sequence":41917710,"size":100,"condition":0,"price":179.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"quote":{"ms_of_day":55501870,"bid_size":2812,"bid_exchange":29,"bid":8.03,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":8.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"ohlc":{"ms_of_day":55502135,"open":8.87,"high":9.725,"low":6.592,"close":8.018,"volume":132186856,"count":430072,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"trade":{"ms_of_day":55502135,"sequence":41917708,"size":11,"condition":96,"price":8.0187,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBG"},"quote":{"ms_of_day":55500144,"bid_size":56,"bid_exchange":29,"bid":32.36,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":32.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBG"},"ohlc":{"ms_of_day":55502135,"open":34.95,"high":35.35,"low":28.55,"close":32.37,"volume":12744997,"count":139002,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBG"},"trade":{"ms_of_day":55502135,"sequence":41917709,"size":20,"condition":96,"price":32.3758,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55501174,"bid_size":490,"bid_exchange":29,"bid":146.2,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":146.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55502137,"open":137.84,"high":147.86,"low":133.83,"close":146.2,"volume":22228997,"count":160260,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55502137,"sequence":41917711,"size":93,"condition":115,"price":146.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55501174,"bid_size":490,"bid_exchange":29,"bid":146.2,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":146.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55502139,"open":137.84,"high":147.86,"low":133.83,"close":146.2,"volume":22229097,"count":160261,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55502139,"sequence":41917713,"size":100,"condition":0,"price":146.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXMD"},"quote":{"ms_of_day":55502138,"bid_size":100,"bid_exchange":29,"bid":1.06,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":1.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXMD"},"ohlc":{"ms_of_day":55502138,"open":0.86,"high":1.15,"low":0.72,"close":1.07,"volume":527074,"count":2379,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXMD"},"trade":{"ms_of_day":55502138,"sequence":41917712,"size":2,"condition":115,"price":1.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55502132,"bid_size":548,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55502139,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120310733,"count":1209734,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55502139,"sequence":41917716,"size":500,"condition":0,"price":224.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UUUU"},"quote":{"ms_of_day":55502112,"bid_size":2972,"bid_exchange":29,"bid":4.08,"bid_condition":0,"ask_size":9701,"ask_exchange":29,"ask":4.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UUUU"},"ohlc":{"ms_of_day":55502139,"open":3.83,"high":4.4,"low":3.74,"close":4.085,"volume":47535689,"count":104761,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UUUU"},"trade":{"ms_of_day":55502139,"sequence":41917717,"size":100,"condition":0,"price":4.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55502140,"bid_size":1,"bid_exchange":29,"bid":146.19,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":146.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55502140,"open":137.84,"high":147.86,"low":133.83,"close":146.2,"volume":22229197,"count":160262,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55502140,"sequence":41917718,"size":100,"condition":95,"price":146.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"quote":{"ms_of_day":55501577,"bid_size":58,"bid_exchange":29,"bid":58.87,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":58.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"ohlc":{"ms_of_day":55502143,"open":59.14,"high":63.486,"low":54.258,"close":58.88,"volume":56639541,"count":567958,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"trade":{"ms_of_day":55502143,"sequence":41917727,"size":100,"condition":0,"price":58.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55502140,"bid_size":1,"bid_exchange":29,"bid":146.19,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":146.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55502140,"open":137.84,"high":147.86,"low":133.83,"close":146.2,"volume":22229297,"count":160263,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55502140,"sequence":41917719,"size":100,"condition":95,"price":146.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55502140,"bid_size":1,"bid_exchange":29,"bid":146.19,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":146.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55502140,"open":137.84,"high":147.86,"low":133.83,"close":146.2,"volume":22229334,"count":160264,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55502140,"sequence":41917720,"size":37,"condition":115,"price":146.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55502140,"bid_size":1,"bid_exchange":29,"bid":146.19,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":146.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55502140,"open":137.84,"high":147.86,"low":133.83,"close":146.2,"volume":22229339,"count":160265,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55502140,"sequence":41917721,"size":5,"condition":115,"price":146.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55502140,"bid_size":1,"bid_exchange":29,"bid":146.19,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":146.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55502140,"open":137.84,"high":147.86,"low":133.83,"close":146.2,"volume":22229344,"count":160266,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55502140,"sequence":41917722,"size":5,"condition":115,"price":146.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55500049,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":15.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55502146,"open":3.71,"high":20.74,"low":3.31,"close":15.85,"volume":74657624,"count":467202,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55502146,"sequence":41917734,"size":2,"condition":115,"price":15.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55502140,"bid_size":1,"bid_exchange":29,"bid":146.19,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":146.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55502140,"open":137.84,"high":147.86,"low":133.83,"close":146.2,"volume":22229487,"count":160267,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55502140,"sequence":41917723,"size":143,"condition":95,"price":146.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55500495,"bid_size":276,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":50.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55502141,"open":47.52,"high":52.0,"low":43.95,"close":50.06,"volume":11210075,"count":128666,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55502141,"sequence":41917726,"size":77,"condition":96,"price":50.0632,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55502140,"bid_size":1,"bid_exchange":29,"bid":146.19,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":146.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55502140,"open":137.84,"high":147.86,"low":133.83,"close":146.2,"volume":22229587,"count":160268,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55502140,"sequence":41917724,"size":100,"condition":95,"price":146.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONC"},"quote":{"ms_of_day":55495498,"bid_size":2,"bid_exchange":29,"bid":262.56,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":263.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONC"},"ohlc":{"ms_of_day":55502144,"open":251.2,"high":269.82,"low":246.88,"close":262.98,"volume":1824831,"count":35425,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONC"},"trade":{"ms_of_day":55502144,"sequence":41917729,"size":12,"condition":115,"price":262.9828,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55502132,"bid_size":548,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55502143,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120311133,"count":1209735,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55502143,"sequence":41917728,"size":400,"condition":0,"price":224.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"quote":{"ms_of_day":55500126,"bid_size":31,"bid_exchange":29,"bid":91.44,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":91.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"ohlc":{"ms_of_day":55502146,"open":90.01,"high":98.57,"low":87.67,"close":91.47,"volume":3715292,"count":59069,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"trade":{"ms_of_day":55502146,"sequence":41917732,"size":6,"condition":115,"price":91.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55502145,"bid_size":549,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":148,"ask_exchange":29,"ask":28.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55502145,"open":29.1,"high":30.54,"low":28.28,"close":28.75,"volume":16977913,"count":183708,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55502145,"sequence":41917731,"size":8,"condition":115,"price":28.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55502144,"bid_size":1,"bid_exchange":29,"bid":146.19,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":146.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55502145,"open":137.84,"high":147.86,"low":133.83,"close":146.2,"volume":22229687,"count":160269,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55502145,"sequence":41917730,"size":100,"condition":0,"price":146.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODC"},"quote":{"ms_of_day":55485996,"bid_size":48,"bid_exchange":29,"bid":46.5,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":46.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODC"},"ohlc":{"ms_of_day":55502146,"open":47.52,"high":49.4,"low":45.0,"close":46.64,"volume":48430,"count":2619,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODC"},"trade":{"ms_of_day":55502146,"sequence":41917733,"size":1,"condition":115,"price":46.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"quote":{"ms_of_day":55500347,"bid_size":5519,"bid_exchange":29,"bid":18.73,"bid_condition":0,"ask_size":11703,"ask_exchange":29,"ask":18.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"ohlc":{"ms_of_day":55502150,"open":20.1,"high":20.19,"low":18.39,"close":18.73,"volume":32235041,"count":165708,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"trade":{"ms_of_day":55502150,"sequence":41917740,"size":30,"condition":96,"price":18.7352,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55502146,"bid_size":949,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":28.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55502146,"open":29.1,"high":30.54,"low":28.28,"close":28.75,"volume":16977950,"count":183709,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55502146,"sequence":41917735,"size":37,"condition":115,"price":28.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55502144,"bid_size":1,"bid_exchange":29,"bid":146.19,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":146.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55502150,"open":137.84,"high":147.86,"low":133.83,"close":146.18,"volume":22229720,"count":160270,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55502150,"sequence":41917741,"size":33,"condition":115,"price":146.182,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55502146,"bid_size":949,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":28.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55502146,"open":29.1,"high":30.54,"low":28.28,"close":28.75,"volume":16977956,"count":183710,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55502146,"sequence":41917736,"size":6,"condition":115,"price":28.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55502146,"bid_size":949,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":28.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55502146,"open":29.1,"high":30.54,"low":28.28,"close":28.75,"volume":16977961,"count":183711,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55502146,"sequence":41917737,"size":5,"condition":115,"price":28.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55500399,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55502152,"open":164.11,"high":169.99,"low":153.61,"close":163.38,"volume":29480808,"count":533572,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55502152,"sequence":41917743,"size":1,"condition":115,"price":163.3801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55502146,"bid_size":949,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":28.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55502146,"open":29.1,"high":30.54,"low":28.28,"close":28.75,"volume":16978013,"count":183712,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55502146,"sequence":41917738,"size":52,"condition":115,"price":28.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEOG"},"quote":{"ms_of_day":55502147,"bid_size":1692,"bid_exchange":29,"bid":8.92,"bid_condition":0,"ask_size":2480,"ask_exchange":29,"ask":8.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEOG"},"ohlc":{"ms_of_day":55502148,"open":9.76,"high":10.21,"low":8.33,"close":8.92,"volume":8493141,"count":64636,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEOG"},"trade":{"ms_of_day":55502148,"sequence":41917739,"size":6,"condition":115,"price":8.925,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55500153,"bid_size":200,"bid_exchange":29,"bid":87.28,"bid_condition":0,"ask_size":76,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55502152,"open":96.49,"high":96.49,"low":83.15,"close":87.28,"volume":8644933,"count":111983,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55502152,"sequence":41917742,"size":1,"condition":115,"price":87.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUD"},"quote":{"ms_of_day":55500057,"bid_size":263,"bid_exchange":29,"bid":62.1,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":62.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUD"},"ohlc":{"ms_of_day":55502153,"open":61.44,"high":63.91,"low":59.63,"close":62.1,"volume":7396415,"count":110457,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUD"},"trade":{"ms_of_day":55502153,"sequence":41917747,"size":35,"condition":115,"price":62.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55502149,"bid_size":752,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":28.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55502153,"open":29.1,"high":30.54,"low":28.28,"close":28.75,"volume":16978113,"count":183713,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55502153,"sequence":41917744,"size":100,"condition":0,"price":28.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55502144,"bid_size":1,"bid_exchange":29,"bid":146.19,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":146.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55502156,"open":137.84,"high":147.86,"low":133.83,"close":146.18,"volume":22229753,"count":160271,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55502156,"sequence":41917751,"size":33,"condition":115,"price":146.1835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55502149,"bid_size":752,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":28.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55502155,"open":29.1,"high":30.54,"low":28.28,"close":28.75,"volume":16978213,"count":183714,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55502155,"sequence":41917750,"size":100,"condition":0,"price":28.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55501521,"bid_size":396,"bid_exchange":29,"bid":13.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55502157,"open":9.13,"high":13.2,"low":9.13,"close":13.16,"volume":9851965,"count":90214,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55502157,"sequence":41917753,"size":7,"condition":115,"price":13.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTEK"},"quote":{"ms_of_day":55500004,"bid_size":439,"bid_exchange":29,"bid":29.54,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":29.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTEK"},"ohlc":{"ms_of_day":55502158,"open":29.7,"high":30.75,"low":28.51,"close":29.55,"volume":13569065,"count":103461,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTEK"},"trade":{"ms_of_day":55502158,"sequence":41917756,"size":7,"condition":115,"price":29.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55501501,"bid_size":5699,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":2327,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55502158,"open":26.71,"high":27.24,"low":24.83,"close":24.98,"volume":241429473,"count":411969,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55502158,"sequence":41917757,"size":4,"condition":115,"price":24.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOX"},"quote":{"ms_of_day":55500126,"bid_size":160,"bid_exchange":29,"bid":153.52,"bid_condition":0,"ask_size":560,"ask_exchange":29,"ask":153.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOX"},"ohlc":{"ms_of_day":55502161,"open":151.58,"high":156.61,"low":147.72,"close":153.55,"volume":421534,"count":4910,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOX"},"trade":{"ms_of_day":55502161,"sequence":41917759,"size":32,"condition":115,"price":153.5539,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55502153,"bid_size":230,"bid_exchange":29,"bid":569.73,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":569.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55502153,"open":561.44,"high":604.52,"low":500.94,"close":569.76,"volume":467995565,"count":3986492,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55502153,"sequence":41917745,"size":200,"condition":0,"price":569.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55502094,"bid_size":400,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":18900,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502161,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151256269,"count":281264,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502161,"sequence":41917760,"size":123,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55502153,"bid_size":230,"bid_exchange":29,"bid":569.73,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":569.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55502153,"open":561.44,"high":604.52,"low":500.94,"close":569.76,"volume":467995865,"count":3986493,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55502153,"sequence":41917746,"size":300,"condition":0,"price":569.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55502153,"bid_size":230,"bid_exchange":29,"bid":569.73,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":569.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55502153,"open":561.44,"high":604.52,"low":500.94,"close":569.76,"volume":467996065,"count":3986494,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55502153,"sequence":41917748,"size":200,"condition":0,"price":569.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55502155,"bid_size":330,"bid_exchange":29,"bid":569.73,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":569.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55502155,"open":561.44,"high":604.52,"low":500.94,"close":569.76,"volume":467996265,"count":3986495,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55502155,"sequence":41917749,"size":200,"condition":0,"price":569.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55502155,"bid_size":330,"bid_exchange":29,"bid":569.73,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":569.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55502156,"open":561.44,"high":604.52,"low":500.94,"close":569.75,"volume":467997065,"count":3986496,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55502156,"sequence":41917752,"size":800,"condition":0,"price":569.7598,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"quote":{"ms_of_day":55501344,"bid_size":380,"bid_exchange":29,"bid":312.8,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":312.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"ohlc":{"ms_of_day":55502158,"open":312.46,"high":331.86,"low":310.32,"close":312.67,"volume":301839,"count":3490,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"trade":{"ms_of_day":55502158,"sequence":41917754,"size":100,"condition":4,"price":312.6721,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WES"},"quote":{"ms_of_day":55388175,"bid_size":26,"bid_exchange":29,"bid":41.05,"bid_condition":0,"ask_size":169,"ask_exchange":29,"ask":41.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WES"},"ohlc":{"ms_of_day":55502158,"open":40.0,"high":42.3,"low":39.51,"close":41.04,"volume":2322666,"count":24940,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WES"},"trade":{"ms_of_day":55502158,"sequence":41917755,"size":31,"condition":115,"price":41.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"quote":{"ms_of_day":55495103,"bid_size":180,"bid_exchange":29,"bid":45.06,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":45.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"ohlc":{"ms_of_day":55502158,"open":47.93,"high":48.0,"low":43.04,"close":45.09,"volume":9116101,"count":102489,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"trade":{"ms_of_day":55502158,"sequence":41917758,"size":6,"condition":115,"price":45.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"quote":{"ms_of_day":55501794,"bid_size":339,"bid_exchange":29,"bid":16.67,"bid_condition":0,"ask_size":1654,"ask_exchange":29,"ask":16.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"ohlc":{"ms_of_day":55502161,"open":16.75,"high":17.18,"low":15.64,"close":16.67,"volume":26754643,"count":205326,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"trade":{"ms_of_day":55502161,"sequence":41917761,"size":3,"condition":115,"price":16.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"quote":{"ms_of_day":55502163,"bid_size":1100,"bid_exchange":29,"bid":31.08,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":31.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"ohlc":{"ms_of_day":55502163,"open":28.29,"high":31.835,"low":25.62,"close":31.09,"volume":26986432,"count":166599,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"trade":{"ms_of_day":55502163,"sequence":41917766,"size":100,"condition":95,"price":31.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"quote":{"ms_of_day":55502163,"bid_size":1100,"bid_exchange":29,"bid":31.08,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":31.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"ohlc":{"ms_of_day":55502163,"open":28.29,"high":31.835,"low":25.62,"close":31.09,"volume":26986436,"count":166600,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"trade":{"ms_of_day":55502163,"sequence":41917767,"size":4,"condition":115,"price":31.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"quote":{"ms_of_day":55502163,"bid_size":1100,"bid_exchange":29,"bid":31.08,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":31.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"ohlc":{"ms_of_day":55502163,"open":28.29,"high":31.835,"low":25.62,"close":31.09,"volume":26986442,"count":166601,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"trade":{"ms_of_day":55502163,"sequence":41917768,"size":6,"condition":115,"price":31.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"quote":{"ms_of_day":55502163,"bid_size":1100,"bid_exchange":29,"bid":31.08,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":31.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"ohlc":{"ms_of_day":55502163,"open":28.29,"high":31.835,"low":25.62,"close":31.09,"volume":26986443,"count":166602,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"trade":{"ms_of_day":55502163,"sequence":41917769,"size":1,"condition":115,"price":31.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOX"},"quote":{"ms_of_day":55500126,"bid_size":160,"bid_exchange":29,"bid":153.52,"bid_condition":0,"ask_size":560,"ask_exchange":29,"ask":153.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOX"},"ohlc":{"ms_of_day":55502164,"open":151.58,"high":156.61,"low":147.72,"close":153.56,"volume":421535,"count":4911,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOX"},"trade":{"ms_of_day":55502164,"sequence":41917774,"size":1,"condition":115,"price":153.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOLV"},"quote":{"ms_of_day":55501365,"bid_size":3,"bid_exchange":29,"bid":75.8,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":75.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOLV"},"ohlc":{"ms_of_day":55502162,"open":76.69,"high":81.12,"low":71.01,"close":75.79,"volume":3532095,"count":56223,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOLV"},"trade":{"ms_of_day":55502162,"sequence":41917762,"size":100,"condition":0,"price":75.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"quote":{"ms_of_day":55501490,"bid_size":135,"bid_exchange":29,"bid":92.98,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":93.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"ohlc":{"ms_of_day":55502162,"open":98.75,"high":104.37,"low":89.09,"close":93.0,"volume":40187706,"count":449300,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"trade":{"ms_of_day":55502162,"sequence":41917763,"size":100,"condition":0,"price":93.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55502019,"bid_size":4000,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":12103,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55502162,"open":13.45,"high":14.56,"low":12.51,"close":14.4,"volume":53511811,"count":177493,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55502162,"sequence":41917764,"size":100,"condition":0,"price":14.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"quote":{"ms_of_day":55501794,"bid_size":339,"bid_exchange":29,"bid":16.67,"bid_condition":0,"ask_size":1654,"ask_exchange":29,"ask":16.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"ohlc":{"ms_of_day":55502164,"open":16.75,"high":17.18,"low":15.64,"close":16.67,"volume":26754706,"count":205327,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"trade":{"ms_of_day":55502164,"sequence":41917773,"size":63,"condition":115,"price":16.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"quote":{"ms_of_day":55496731,"bid_size":218,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":14.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"ohlc":{"ms_of_day":55502162,"open":14.39,"high":16.09,"low":14.13,"close":14.5,"volume":12798671,"count":130902,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"trade":{"ms_of_day":55502162,"sequence":41917765,"size":1,"condition":115,"price":14.5006,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"quote":{"ms_of_day":55493446,"bid_size":175,"bid_exchange":29,"bid":17.51,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":17.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"ohlc":{"ms_of_day":55502166,"open":17.35,"high":20.99,"low":16.31,"close":17.53,"volume":3139589,"count":36944,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"trade":{"ms_of_day":55502166,"sequence":41917775,"size":19,"condition":115,"price":17.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"quote":{"ms_of_day":55501490,"bid_size":135,"bid_exchange":29,"bid":92.98,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":93.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"ohlc":{"ms_of_day":55502163,"open":98.75,"high":104.37,"low":89.09,"close":92.99,"volume":40187718,"count":449301,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"trade":{"ms_of_day":55502163,"sequence":41917770,"size":12,"condition":96,"price":92.9985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55502162,"bid_size":52,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":353,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55502163,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276980613,"count":1851862,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55502163,"sequence":41917771,"size":100,"condition":0,"price":91.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"quote":{"ms_of_day":55496731,"bid_size":218,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":14.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"ohlc":{"ms_of_day":55502163,"open":14.39,"high":16.09,"low":14.13,"close":14.485,"volume":12798673,"count":130903,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"trade":{"ms_of_day":55502163,"sequence":41917772,"size":2,"condition":115,"price":14.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55502034,"bid_size":590,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":106.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55502168,"open":102.16,"high":116.11,"low":92.11,"close":106.94,"volume":105015738,"count":865861,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55502168,"sequence":41917777,"size":1,"condition":115,"price":106.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"quote":{"ms_of_day":55502159,"bid_size":17,"bid_exchange":29,"bid":26.25,"bid_condition":0,"ask_size":261,"ask_exchange":29,"ask":26.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"ohlc":{"ms_of_day":55502172,"open":31.07,"high":32.19,"low":25.69,"close":26.27,"volume":6669693,"count":70107,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"trade":{"ms_of_day":55502172,"sequence":41917783,"size":77,"condition":115,"price":26.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTY"},"quote":{"ms_of_day":55487771,"bid_size":100,"bid_exchange":29,"bid":61.56,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":61.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTY"},"ohlc":{"ms_of_day":55502168,"open":60.1,"high":68.39,"low":54.9,"close":61.74,"volume":320645,"count":7823,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTY"},"trade":{"ms_of_day":55502168,"sequence":41917776,"size":1,"condition":115,"price":61.7465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55502169,"bid_size":100,"bid_exchange":29,"bid":29.73,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55502169,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4427434,"count":46524,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55502169,"sequence":41917778,"size":2,"condition":115,"price":29.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHD"},"quote":{"ms_of_day":55488585,"bid_size":122,"bid_exchange":29,"bid":46.7,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":46.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHD"},"ohlc":{"ms_of_day":55502169,"open":47.65,"high":47.65,"low":43.12,"close":46.7,"volume":3170781,"count":55068,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHD"},"trade":{"ms_of_day":55502169,"sequence":41917779,"size":18,"condition":115,"price":46.7078,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55502172,"bid_size":1100,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":6847,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55502172,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22626235,"count":120484,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55502172,"sequence":41917784,"size":7,"condition":115,"price":30.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"quote":{"ms_of_day":55501146,"bid_size":233,"bid_exchange":29,"bid":18.33,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":18.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"ohlc":{"ms_of_day":55502172,"open":17.68,"high":18.97,"low":17.04,"close":18.33,"volume":6479183,"count":73771,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"trade":{"ms_of_day":55502172,"sequence":41917787,"size":4,"condition":115,"price":18.3309,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55502172,"bid_size":1100,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":6847,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55502172,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22626335,"count":120485,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55502172,"sequence":41917785,"size":100,"condition":95,"price":30.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOX"},"quote":{"ms_of_day":55500126,"bid_size":160,"bid_exchange":29,"bid":153.52,"bid_condition":0,"ask_size":560,"ask_exchange":29,"ask":153.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOX"},"ohlc":{"ms_of_day":55502173,"open":151.58,"high":156.61,"low":147.72,"close":153.58,"volume":421536,"count":4912,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOX"},"trade":{"ms_of_day":55502173,"sequence":41917790,"size":1,"condition":115,"price":153.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55502172,"bid_size":1100,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":6847,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55502172,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22626982,"count":120486,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55502172,"sequence":41917786,"size":647,"condition":95,"price":30.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55501920,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55502173,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9885721,"count":102696,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55502173,"sequence":41917791,"size":3,"condition":115,"price":34.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55501920,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55502173,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9885724,"count":102697,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55502173,"sequence":41917792,"size":3,"condition":115,"price":34.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55501920,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55502173,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9885818,"count":102698,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55502173,"sequence":41917793,"size":94,"condition":115,"price":34.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55502174,"bid_size":358,"bid_exchange":29,"bid":42.28,"bid_condition":0,"ask_size":732,"ask_exchange":29,"ask":42.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55502177,"open":41.74,"high":43.81,"low":37.25,"close":42.28,"volume":49386181,"count":450614,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55502177,"sequence":41917804,"size":150,"condition":0,"price":42.285,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNRG"},"quote":{"ms_of_day":55486886,"bid_size":11,"bid_exchange":29,"bid":12.87,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":12.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNRG"},"ohlc":{"ms_of_day":55502173,"open":9.79,"high":13.05,"low":8.55,"close":12.88,"volume":2446676,"count":29757,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNRG"},"trade":{"ms_of_day":55502173,"sequence":41917794,"size":100,"condition":0,"price":12.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"quote":{"ms_of_day":55502175,"bid_size":912,"bid_exchange":29,"bid":31.08,"bid_condition":0,"ask_size":472,"ask_exchange":29,"ask":31.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"ohlc":{"ms_of_day":55502175,"open":28.29,"high":31.835,"low":25.62,"close":31.085,"volume":26986455,"count":166603,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"trade":{"ms_of_day":55502175,"sequence":41917796,"size":12,"condition":115,"price":31.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"quote":{"ms_of_day":55501504,"bid_size":7514,"bid_exchange":29,"bid":15.24,"bid_condition":0,"ask_size":7439,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"ohlc":{"ms_of_day":55502176,"open":16.27,"high":16.56,"low":14.28,"close":15.24,"volume":299365869,"count":393548,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"trade":{"ms_of_day":55502176,"sequence":41917798,"size":26,"condition":115,"price":15.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55501920,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55502176,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9885918,"count":102699,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55502176,"sequence":41917799,"size":100,"condition":0,"price":34.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55502170,"bid_size":10,"bid_exchange":29,"bid":29.74,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55502170,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4427444,"count":46525,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55502170,"sequence":41917780,"size":10,"condition":115,"price":29.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"quote":{"ms_of_day":55501504,"bid_size":7514,"bid_exchange":29,"bid":15.24,"bid_condition":0,"ask_size":7439,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"ohlc":{"ms_of_day":55502176,"open":16.27,"high":16.56,"low":14.28,"close":15.24,"volume":299365915,"count":393549,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"trade":{"ms_of_day":55502176,"sequence":41917800,"size":46,"condition":115,"price":15.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55502173,"bid_size":100,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55502173,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16757381,"count":236875,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55502173,"sequence":41917788,"size":100,"condition":0,"price":131.655,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"quote":{"ms_of_day":55501504,"bid_size":7514,"bid_exchange":29,"bid":15.24,"bid_condition":0,"ask_size":7439,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"ohlc":{"ms_of_day":55502176,"open":16.27,"high":16.56,"low":14.28,"close":15.24,"volume":299365921,"count":393550,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"trade":{"ms_of_day":55502176,"sequence":41917801,"size":6,"condition":115,"price":15.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55502173,"bid_size":100,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55502173,"open":137.24,"high":138.11,"low":124.3,"close":131.64,"volume":16757389,"count":236876,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55502173,"sequence":41917789,"size":8,"condition":115,"price":131.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"quote":{"ms_of_day":55500788,"bid_size":346,"bid_exchange":29,"bid":369.55,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":369.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"ohlc":{"ms_of_day":55502172,"open":388.51,"high":398.0,"low":360.145,"close":369.771,"volume":7059574,"count":190989,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"trade":{"ms_of_day":55502172,"sequence":41917781,"size":1,"condition":115,"price":369.7717,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AREB"},"quote":{"ms_of_day":55397057,"bid_size":505,"bid_exchange":29,"bid":0.103,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":0.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AREB"},"ohlc":{"ms_of_day":55502177,"open":0.425,"high":0.448,"low":0.0857,"close":0.1038,"volume":12144194,"count":24048,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AREB"},"trade":{"ms_of_day":55502177,"sequence":41917802,"size":100,"condition":0,"price":0.1038,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"quote":{"ms_of_day":55500788,"bid_size":346,"bid_exchange":29,"bid":369.55,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":369.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"ohlc":{"ms_of_day":55502172,"open":388.51,"high":398.0,"low":360.145,"close":369.771,"volume":7059575,"count":190990,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"trade":{"ms_of_day":55502172,"sequence":41917782,"size":1,"condition":115,"price":369.7717,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITT"},"quote":{"ms_of_day":55499110,"bid_size":1,"bid_exchange":29,"bid":134.88,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":135.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITT"},"ohlc":{"ms_of_day":55502175,"open":134.51,"high":139.2,"low":132.2,"close":134.96,"volume":1779678,"count":43999,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITT"},"trade":{"ms_of_day":55502175,"sequence":41917795,"size":2,"condition":115,"price":134.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55502177,"bid_size":4729,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":1058,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55502177,"open":10.1,"high":11.125,"low":8.72,"close":9.486,"volume":78477502,"count":331725,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55502177,"sequence":41917805,"size":20,"condition":96,"price":9.486,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"quote":{"ms_of_day":55502177,"bid_size":7461,"bid_exchange":29,"bid":15.24,"bid_condition":0,"ask_size":7439,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"ohlc":{"ms_of_day":55502179,"open":16.27,"high":16.56,"low":14.28,"close":15.24,"volume":299365976,"count":393551,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"trade":{"ms_of_day":55502179,"sequence":41917807,"size":55,"condition":115,"price":15.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"quote":{"ms_of_day":55471689,"bid_size":50,"bid_exchange":29,"bid":38.89,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":38.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"ohlc":{"ms_of_day":55502177,"open":38.09,"high":44.99,"low":35.72,"close":38.91,"volume":2394063,"count":47572,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"trade":{"ms_of_day":55502177,"sequence":41917803,"size":10,"condition":115,"price":38.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55502173,"bid_size":100,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55502176,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16757392,"count":236877,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55502176,"sequence":41917797,"size":3,"condition":115,"price":131.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"quote":{"ms_of_day":55497415,"bid_size":262,"bid_exchange":29,"bid":65.36,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":65.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"ohlc":{"ms_of_day":55502178,"open":71.01,"high":71.75,"low":62.38,"close":65.39,"volume":5898160,"count":120145,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"trade":{"ms_of_day":55502178,"sequence":41917806,"size":1,"condition":115,"price":65.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55501618,"bid_size":29,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55502185,"open":162.19,"high":169.59,"low":137.51,"close":146.33,"volume":46529484,"count":698659,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55502185,"sequence":41917813,"size":100,"condition":0,"price":146.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55502184,"bid_size":3549,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":2799,"ask_exchange":29,"ask":30.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55502184,"open":28.78,"high":30.58,"low":27.28,"close":30.22,"volume":22627082,"count":120487,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55502184,"sequence":41917808,"size":100,"condition":0,"price":30.225,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55502184,"bid_size":3549,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":2799,"ask_exchange":29,"ask":30.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55502184,"open":28.78,"high":30.58,"low":27.28,"close":30.22,"volume":22627182,"count":120488,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55502184,"sequence":41917809,"size":100,"condition":0,"price":30.225,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55502184,"bid_size":402,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55502184,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43690821,"count":412142,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55502184,"sequence":41917810,"size":100,"condition":95,"price":69.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"quote":{"ms_of_day":55500693,"bid_size":104,"bid_exchange":29,"bid":26.99,"bid_condition":0,"ask_size":358,"ask_exchange":29,"ask":27.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"ohlc":{"ms_of_day":55502185,"open":24.59,"high":27.39,"low":24.15,"close":27.01,"volume":2476907,"count":37918,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"trade":{"ms_of_day":55502185,"sequence":41917811,"size":100,"condition":4,"price":27.0171,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"quote":{"ms_of_day":55501608,"bid_size":996,"bid_exchange":29,"bid":10.23,"bid_condition":0,"ask_size":652,"ask_exchange":29,"ask":10.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"ohlc":{"ms_of_day":55502185,"open":9.49,"high":10.44,"low":9.2,"close":10.23,"volume":3510584,"count":35344,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"trade":{"ms_of_day":55502185,"sequence":41917812,"size":2,"condition":115,"price":10.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENS"},"quote":{"ms_of_day":55501186,"bid_size":19,"bid_exchange":29,"bid":95.18,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":95.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENS"},"ohlc":{"ms_of_day":55502189,"open":98.59,"high":103.74,"low":93.55,"close":95.23,"volume":1377225,"count":38820,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENS"},"trade":{"ms_of_day":55502189,"sequence":41917823,"size":1,"condition":115,"price":95.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"quote":{"ms_of_day":55498424,"bid_size":200,"bid_exchange":29,"bid":60.41,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":60.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"ohlc":{"ms_of_day":55502192,"open":62.45,"high":62.64,"low":60.13,"close":60.45,"volume":1199570,"count":4445,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELO"},"trade":{"ms_of_day":55502192,"sequence":41917827,"size":3,"condition":115,"price":60.4513,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55501879,"bid_size":107,"bid_exchange":29,"bid":79.97,"bid_condition":0,"ask_size":81,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55502193,"open":74.21,"high":81.08,"low":69.45,"close":79.98,"volume":27284827,"count":331164,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55502193,"sequence":41917828,"size":47,"condition":115,"price":79.9803,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"quote":{"ms_of_day":55476893,"bid_size":517,"bid_exchange":29,"bid":23.47,"bid_condition":0,"ask_size":564,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"ohlc":{"ms_of_day":55502193,"open":26.15,"high":26.77,"low":22.01,"close":23.47,"volume":3093916,"count":63858,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"trade":{"ms_of_day":55502193,"sequence":41917830,"size":100,"condition":4,"price":23.4724,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"quote":{"ms_of_day":55501765,"bid_size":5,"bid_exchange":29,"bid":39.57,"bid_condition":0,"ask_size":896,"ask_exchange":29,"ask":39.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"ohlc":{"ms_of_day":55502186,"open":35.43,"high":42.64,"low":33.6,"close":39.59,"volume":20082765,"count":237526,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"trade":{"ms_of_day":55502186,"sequence":41917815,"size":61,"condition":96,"price":39.5956,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55501920,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55502187,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9886018,"count":102700,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55502187,"sequence":41917819,"size":100,"condition":0,"price":34.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55501920,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55502187,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9886024,"count":102701,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55502187,"sequence":41917820,"size":6,"condition":115,"price":34.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55501750,"bid_size":45,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55502187,"open":976.78,"high":1024.54,"low":862.96,"close":984.99,"volume":21670032,"count":431214,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55502187,"sequence":41917821,"size":1,"condition":115,"price":984.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"quote":{"ms_of_day":55501527,"bid_size":104,"bid_exchange":29,"bid":86.02,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":86.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"ohlc":{"ms_of_day":55502190,"open":80.74,"high":90.8,"low":67.58,"close":86.06,"volume":33095472,"count":359174,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"trade":{"ms_of_day":55502190,"sequence":41917824,"size":3,"condition":115,"price":86.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISCG"},"quote":{"ms_of_day":55502187,"bid_size":1000,"bid_exchange":29,"bid":45.85,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":46.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISCG"},"ohlc":{"ms_of_day":55502193,"open":48.48,"high":49.35,"low":45.04,"close":46.15,"volume":1071675,"count":1843,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISCG"},"trade":{"ms_of_day":55502193,"sequence":41917829,"size":1,"condition":115,"price":46.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"quote":{"ms_of_day":55494830,"bid_size":2,"bid_exchange":29,"bid":161.11,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":161.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"ohlc":{"ms_of_day":55502203,"open":189.9,"high":189.9,"low":159.67,"close":161.027,"volume":1075724,"count":37926,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"trade":{"ms_of_day":55502203,"sequence":41917831,"size":100,"condition":4,"price":161.0272,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55502167,"bid_size":330,"bid_exchange":29,"bid":569.73,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":569.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55502185,"open":561.44,"high":604.52,"low":500.94,"close":569.74,"volume":467997066,"count":3986497,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55502185,"sequence":41917814,"size":1,"condition":115,"price":569.7407,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"quote":{"ms_of_day":55500348,"bid_size":77,"bid_exchange":29,"bid":90.58,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":90.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"ohlc":{"ms_of_day":55502186,"open":89.72,"high":93.03,"low":89.13,"close":90.64,"volume":331915,"count":6334,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"trade":{"ms_of_day":55502186,"sequence":41917816,"size":1,"condition":115,"price":90.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"quote":{"ms_of_day":55500348,"bid_size":77,"bid_exchange":29,"bid":90.58,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":90.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"ohlc":{"ms_of_day":55502187,"open":89.72,"high":93.03,"low":89.13,"close":90.64,"volume":331920,"count":6335,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"trade":{"ms_of_day":55502187,"sequence":41917817,"size":5,"condition":115,"price":90.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"quote":{"ms_of_day":55500348,"bid_size":77,"bid_exchange":29,"bid":90.58,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":90.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"ohlc":{"ms_of_day":55502187,"open":89.72,"high":93.03,"low":89.13,"close":90.64,"volume":331924,"count":6336,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"trade":{"ms_of_day":55502187,"sequence":41917818,"size":4,"condition":115,"price":90.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"quote":{"ms_of_day":55501447,"bid_size":400,"bid_exchange":29,"bid":77.63,"bid_condition":0,"ask_size":660,"ask_exchange":29,"ask":77.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"ohlc":{"ms_of_day":55502188,"open":79.28,"high":81.16,"low":76.7,"close":77.63,"volume":17326819,"count":153282,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"trade":{"ms_of_day":55502188,"sequence":41917822,"size":102,"condition":0,"price":77.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVHI"},"quote":{"ms_of_day":55502168,"bid_size":100,"bid_exchange":29,"bid":32.77,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":32.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVHI"},"ohlc":{"ms_of_day":55502191,"open":31.9,"high":35.1,"low":31.88,"close":32.77,"volume":1666937,"count":5189,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVHI"},"trade":{"ms_of_day":55502191,"sequence":41917825,"size":12,"condition":115,"price":32.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGNX"},"quote":{"ms_of_day":55502173,"bid_size":703,"bid_exchange":29,"bid":8.03,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":8.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGNX"},"ohlc":{"ms_of_day":55502184,"open":6.57,"high":9.06,"low":5.91,"close":8.05,"volume":4310191,"count":33436,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGNX"},"trade":{"ms_of_day":55502184,"sequence":41917826,"size":14,"condition":115,"price":8.05,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55502177,"bid_size":4729,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":1058,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55502206,"open":10.1,"high":11.125,"low":8.72,"close":9.485,"volume":78477602,"count":331726,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55502206,"sequence":41917838,"size":100,"condition":0,"price":9.485,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55500710,"bid_size":63,"bid_exchange":29,"bid":126.9,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":126.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55502207,"open":121.3,"high":136.39,"low":118.81,"close":126.9,"volume":14480504,"count":261939,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55502207,"sequence":41917842,"size":21,"condition":115,"price":126.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502084,"bid_size":2700,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":542,"ask_exchange":29,"ask":5.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502205,"open":5.52,"high":6.49,"low":4.95,"close":5.03,"volume":4474832,"count":45081,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502205,"sequence":41917833,"size":2,"condition":115,"price":5.035,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55501620,"bid_size":20600,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":30482,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55502210,"open":10.61,"high":11.7,"low":10.61,"close":11.682,"volume":208255793,"count":91224,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55502210,"sequence":41917845,"size":8,"condition":115,"price":11.6822,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55501620,"bid_size":20600,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":30482,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55502210,"open":10.61,"high":11.7,"low":10.61,"close":11.682,"volume":208257420,"count":91225,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55502210,"sequence":41917847,"size":1627,"condition":0,"price":11.6822,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55502180,"bid_size":10,"bid_exchange":29,"bid":29.74,"bid_condition":0,"ask_size":268,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55502204,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4427487,"count":46526,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55502204,"sequence":41917832,"size":43,"condition":115,"price":29.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502205,"bid_size":2942,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":1505,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502205,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4475132,"count":45082,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502205,"sequence":41917834,"size":300,"condition":95,"price":5.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502205,"bid_size":2942,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":1505,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502205,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4475232,"count":45083,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502205,"sequence":41917835,"size":100,"condition":95,"price":5.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"quote":{"ms_of_day":55486262,"bid_size":21986,"bid_exchange":29,"bid":9.72,"bid_condition":0,"ask_size":19196,"ask_exchange":29,"ask":9.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"ohlc":{"ms_of_day":55502206,"open":10.1,"high":10.16,"low":9.57,"close":9.72,"volume":33793206,"count":71893,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"trade":{"ms_of_day":55502206,"sequence":41917836,"size":1,"condition":115,"price":9.7245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502206,"bid_size":873,"bid_exchange":29,"bid":5.04,"bid_condition":0,"ask_size":805,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502206,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4475332,"count":45084,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502206,"sequence":41917837,"size":100,"condition":0,"price":5.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502206,"bid_size":873,"bid_exchange":29,"bid":5.04,"bid_condition":0,"ask_size":805,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502206,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4475432,"count":45085,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502206,"sequence":41917839,"size":100,"condition":0,"price":5.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502206,"bid_size":873,"bid_exchange":29,"bid":5.04,"bid_condition":0,"ask_size":805,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502207,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4475532,"count":45086,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502207,"sequence":41917840,"size":100,"condition":0,"price":5.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"quote":{"ms_of_day":55499867,"bid_size":184,"bid_exchange":29,"bid":66.52,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":66.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"ohlc":{"ms_of_day":55502212,"open":63.5,"high":69.89,"low":58.93,"close":66.53,"volume":13808294,"count":166948,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"trade":{"ms_of_day":55502212,"sequence":41917849,"size":500,"condition":0,"price":66.5398,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502206,"bid_size":873,"bid_exchange":29,"bid":5.04,"bid_condition":0,"ask_size":805,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502207,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4475552,"count":45087,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502207,"sequence":41917841,"size":20,"condition":96,"price":5.0404,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55500708,"bid_size":50,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55502208,"open":153.25,"high":156.13,"low":144.7,"close":149.64,"volume":15223866,"count":234142,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55502208,"sequence":41917843,"size":17,"condition":115,"price":149.6418,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55502168,"bid_size":23600,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":12161,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55502210,"open":17.9,"high":20.52,"low":16.51,"close":18.07,"volume":171897605,"count":486937,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55502210,"sequence":41917846,"size":10,"condition":115,"price":18.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55500708,"bid_size":50,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55502211,"open":153.25,"high":156.13,"low":144.7,"close":149.7,"volume":15223890,"count":234143,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55502211,"sequence":41917848,"size":24,"condition":115,"price":149.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FYC"},"quote":{"ms_of_day":55493519,"bid_size":100,"bid_exchange":29,"bid":71.1,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":71.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FYC"},"ohlc":{"ms_of_day":55502209,"open":71.83,"high":72.9,"low":69.53,"close":71.11,"volume":100741,"count":783,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FYC"},"trade":{"ms_of_day":55502209,"sequence":41917844,"size":34,"condition":115,"price":71.1138,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55501133,"bid_size":257,"bid_exchange":29,"bid":105.13,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":105.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55502223,"open":106.89,"high":109.0,"low":101.97,"close":105.14,"volume":32614870,"count":215203,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55502223,"sequence":41917865,"size":25,"condition":115,"price":105.1482,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMRK"},"quote":{"ms_of_day":55483926,"bid_size":495,"bid_exchange":29,"bid":12.55,"bid_condition":0,"ask_size":277,"ask_exchange":29,"ask":12.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMRK"},"ohlc":{"ms_of_day":55502219,"open":13.84,"high":14.2,"low":11.8,"close":12.56,"volume":8808291,"count":73734,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMRK"},"trade":{"ms_of_day":55502219,"sequence":41917860,"size":5,"condition":115,"price":12.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYD"},"quote":{"ms_of_day":55473818,"bid_size":173,"bid_exchange":29,"bid":18.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":18.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYD"},"ohlc":{"ms_of_day":55502222,"open":23.88,"high":23.88,"low":17.05,"close":18.2,"volume":884363,"count":9543,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYD"},"trade":{"ms_of_day":55502222,"sequence":41917864,"size":10,"condition":115,"price":18.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55502225,"bid_size":350,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":173.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55502225,"open":191.3,"high":238.78,"low":170.46,"close":173.45,"volume":175721239,"count":1515008,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55502225,"sequence":41917867,"size":19,"condition":115,"price":173.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55501920,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55502214,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9886124,"count":102702,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55502214,"sequence":41917855,"size":100,"condition":0,"price":34.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502208,"bid_size":231,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":928,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502225,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947827251,"count":10742014,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502225,"sequence":41917866,"size":100,"condition":0,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502214,"bid_size":2700,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502214,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4475652,"count":45088,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502214,"sequence":41917850,"size":100,"condition":95,"price":5.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55501920,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55502214,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9886224,"count":102703,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55502214,"sequence":41917856,"size":100,"condition":0,"price":34.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502214,"bid_size":2700,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502214,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4475752,"count":45089,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502214,"sequence":41917851,"size":100,"condition":95,"price":5.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55502225,"bid_size":350,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":173.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55502225,"open":191.3,"high":238.78,"low":170.46,"close":173.45,"volume":175721249,"count":1515009,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55502225,"sequence":41917868,"size":10,"condition":115,"price":173.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502214,"bid_size":2700,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502214,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4475852,"count":45090,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502214,"sequence":41917852,"size":100,"condition":95,"price":5.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502214,"bid_size":2700,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502214,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4476052,"count":45091,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502214,"sequence":41917853,"size":200,"condition":95,"price":5.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502214,"bid_size":2700,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502214,"open":5.52,"high":6.49,"low":4.95,"close":5.04,"volume":4476057,"count":45092,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502214,"sequence":41917854,"size":5,"condition":115,"price":5.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55502121,"bid_size":113,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55502216,"open":91.46,"high":97.73,"low":69.83,"close":74.07,"volume":40796762,"count":410397,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55502216,"sequence":41917857,"size":17,"condition":96,"price":74.0751,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55501320,"bid_size":173,"bid_exchange":29,"bid":32.23,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":32.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55502217,"open":31.04,"high":35.63,"low":29.29,"close":32.24,"volume":63530167,"count":467721,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55502217,"sequence":41917858,"size":50,"condition":115,"price":32.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55501320,"bid_size":173,"bid_exchange":29,"bid":32.23,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":32.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55502218,"open":31.04,"high":35.63,"low":29.29,"close":32.24,"volume":63530267,"count":467722,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55502218,"sequence":41917859,"size":100,"condition":0,"price":32.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPBI"},"quote":{"ms_of_day":55498684,"bid_size":658,"bid_exchange":29,"bid":21.94,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":21.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPBI"},"ohlc":{"ms_of_day":55502219,"open":21.29,"high":22.37,"low":20.88,"close":21.94,"volume":4670127,"count":51213,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPBI"},"trade":{"ms_of_day":55502219,"sequence":41917861,"size":1,"condition":115,"price":21.9404,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55502121,"bid_size":113,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55502220,"open":91.46,"high":97.73,"low":69.83,"close":74.07,"volume":40796772,"count":410398,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55502220,"sequence":41917862,"size":10,"condition":96,"price":74.0751,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOVA"},"quote":{"ms_of_day":55500523,"bid_size":8122,"bid_exchange":29,"bid":3.63,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":3.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOVA"},"ohlc":{"ms_of_day":55502221,"open":4.0,"high":4.18,"low":3.33,"close":3.63,"volume":61751938,"count":171939,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOVA"},"trade":{"ms_of_day":55502221,"sequence":41917863,"size":27,"condition":115,"price":3.6389,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRTX"},"quote":{"ms_of_day":55496562,"bid_size":1038,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":1358,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRTX"},"ohlc":{"ms_of_day":55502226,"open":8.22,"high":8.8,"low":8.22,"close":8.37,"volume":1774544,"count":21347,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRTX"},"trade":{"ms_of_day":55502226,"sequence":41917872,"size":5,"condition":115,"price":8.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55502228,"bid_size":100,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":1380,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55502228,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29703479,"count":196874,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55502228,"sequence":41917881,"size":169,"condition":95,"price":44.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55502228,"bid_size":100,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":1380,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55502228,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29703491,"count":196875,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55502228,"sequence":41917882,"size":12,"condition":115,"price":44.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55502228,"bid_size":100,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":1380,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55502228,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29703591,"count":196876,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55502228,"sequence":41917883,"size":100,"condition":95,"price":44.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55502228,"bid_size":100,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":1380,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55502228,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29703791,"count":196877,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55502228,"sequence":41917884,"size":200,"condition":95,"price":44.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55502228,"bid_size":100,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":1380,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55502228,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29703792,"count":196878,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55502228,"sequence":41917885,"size":1,"condition":115,"price":44.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55502228,"bid_size":100,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":1380,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55502228,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29703793,"count":196879,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55502228,"sequence":41917886,"size":1,"condition":115,"price":44.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55502228,"bid_size":100,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":1380,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55502228,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29703870,"count":196880,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55502228,"sequence":41917887,"size":77,"condition":115,"price":44.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55502229,"bid_size":1100,"bid_exchange":29,"bid":44.35,"bid_condition":0,"ask_size":1770,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55502229,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29703970,"count":196881,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55502229,"sequence":41917888,"size":100,"condition":0,"price":44.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55502229,"bid_size":11,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":1739,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55502229,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29703974,"count":196882,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55502229,"sequence":41917890,"size":4,"condition":115,"price":44.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55502229,"bid_size":11,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":1739,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55502229,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29703979,"count":196883,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55502229,"sequence":41917891,"size":5,"condition":115,"price":44.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55502229,"bid_size":11,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":1739,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55502229,"open":43.26,"high":44.65,"low":41.99,"close":44.34,"volume":29704000,"count":196884,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55502229,"sequence":41917893,"size":21,"condition":96,"price":44.3475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55502229,"bid_size":11,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":1806,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55502229,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29704100,"count":196885,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55502229,"sequence":41917894,"size":100,"condition":0,"price":44.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55502229,"bid_size":11,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":1806,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55502229,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29704127,"count":196886,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55502229,"sequence":41917895,"size":27,"condition":96,"price":44.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55502229,"bid_size":11,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":1806,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55502229,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29704155,"count":196887,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55502229,"sequence":41917896,"size":28,"condition":96,"price":44.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55502229,"bid_size":11,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":1806,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55502229,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29704176,"count":196888,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55502229,"sequence":41917897,"size":21,"condition":96,"price":44.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55502229,"bid_size":11,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":1606,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55502229,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29704201,"count":196889,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55502229,"sequence":41917898,"size":25,"condition":96,"price":44.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55502229,"bid_size":11,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":1606,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55502229,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29704301,"count":196890,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55502229,"sequence":41917899,"size":100,"condition":0,"price":44.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55502230,"bid_size":11,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":1306,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55502230,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29704329,"count":196891,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55502230,"sequence":41917901,"size":28,"condition":96,"price":44.3617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55502233,"bid_size":11,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":1206,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55502233,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29704429,"count":196892,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55502233,"sequence":41917902,"size":100,"condition":0,"price":44.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"quote":{"ms_of_day":55500677,"bid_size":570,"bid_exchange":29,"bid":160.82,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":160.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"ohlc":{"ms_of_day":55502226,"open":147.85,"high":165.12,"low":140.81,"close":160.9,"volume":7534448,"count":104189,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"trade":{"ms_of_day":55502226,"sequence":41917870,"size":11,"condition":115,"price":160.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BON"},"quote":{"ms_of_day":55502228,"bid_size":56843,"bid_exchange":29,"bid":0.1526,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.154,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BON"},"ohlc":{"ms_of_day":55502228,"open":0.97,"high":1.51,"low":0.1469,"close":0.1526,"volume":40830418,"count":76240,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BON"},"trade":{"ms_of_day":55502228,"sequence":41917877,"size":8500,"condition":0,"price":0.1526,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCCO"},"quote":{"ms_of_day":55470499,"bid_size":44,"bid_exchange":29,"bid":97.0,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":97.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCCO"},"ohlc":{"ms_of_day":55502225,"open":88.05,"high":103.84,"low":85.58,"close":97.03,"volume":6936058,"count":119120,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCCO"},"trade":{"ms_of_day":55502225,"sequence":41917869,"size":2,"condition":115,"price":97.0369,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"quote":{"ms_of_day":55500677,"bid_size":570,"bid_exchange":29,"bid":160.82,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":160.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"ohlc":{"ms_of_day":55502226,"open":147.85,"high":165.12,"low":140.81,"close":160.9,"volume":7534463,"count":104190,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"trade":{"ms_of_day":55502226,"sequence":41917871,"size":15,"condition":115,"price":160.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BON"},"quote":{"ms_of_day":55502228,"bid_size":56843,"bid_exchange":29,"bid":0.1526,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.154,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BON"},"ohlc":{"ms_of_day":55502229,"open":0.97,"high":1.51,"low":0.1469,"close":0.1527,"volume":40838918,"count":76241,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BON"},"trade":{"ms_of_day":55502229,"sequence":41917900,"size":8500,"condition":0,"price":0.1527,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZTA"},"quote":{"ms_of_day":55486547,"bid_size":35,"bid_exchange":29,"bid":35.88,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":35.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZTA"},"ohlc":{"ms_of_day":55502227,"open":39.51,"high":42.74,"low":34.39,"close":35.9,"volume":1362837,"count":26669,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZTA"},"trade":{"ms_of_day":55502227,"sequence":41917873,"size":4,"condition":115,"price":35.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERS"},"quote":{"ms_of_day":55489178,"bid_size":5554,"bid_exchange":29,"bid":1.45,"bid_condition":0,"ask_size":5590,"ask_exchange":29,"ask":1.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERS"},"ohlc":{"ms_of_day":55502227,"open":1.5799,"high":1.5799,"low":1.41,"close":1.455,"volume":5880474,"count":12839,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERS"},"trade":{"ms_of_day":55502227,"sequence":41917874,"size":100,"condition":0,"price":1.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"quote":{"ms_of_day":55500677,"bid_size":570,"bid_exchange":29,"bid":160.82,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":160.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"ohlc":{"ms_of_day":55502227,"open":147.85,"high":165.12,"low":140.81,"close":160.9,"volume":7534482,"count":104191,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"trade":{"ms_of_day":55502227,"sequence":41917875,"size":19,"condition":115,"price":160.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"quote":{"ms_of_day":55501577,"bid_size":58,"bid_exchange":29,"bid":58.87,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":58.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"ohlc":{"ms_of_day":55502233,"open":59.14,"high":63.486,"low":54.258,"close":58.88,"volume":56639544,"count":567959,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"trade":{"ms_of_day":55502233,"sequence":41917903,"size":3,"condition":115,"price":58.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55502121,"bid_size":113,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55502227,"open":91.46,"high":97.73,"low":69.83,"close":74.06,"volume":40796872,"count":410399,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55502227,"sequence":41917876,"size":100,"condition":0,"price":74.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502221,"bid_size":2800,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":665,"ask_exchange":29,"ask":5.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502228,"open":5.52,"high":6.49,"low":4.95,"close":5.03,"volume":4476157,"count":45093,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502228,"sequence":41917878,"size":100,"condition":0,"price":5.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502221,"bid_size":2800,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":665,"ask_exchange":29,"ask":5.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502228,"open":5.52,"high":6.49,"low":4.95,"close":5.03,"volume":4476257,"count":45094,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502228,"sequence":41917879,"size":100,"condition":0,"price":5.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502221,"bid_size":2800,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":665,"ask_exchange":29,"ask":5.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502228,"open":5.52,"high":6.49,"low":4.95,"close":5.03,"volume":4476357,"count":45095,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502228,"sequence":41917880,"size":100,"condition":0,"price":5.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502221,"bid_size":2800,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":665,"ask_exchange":29,"ask":5.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502229,"open":5.52,"high":6.49,"low":4.95,"close":5.03,"volume":4476457,"count":45096,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502229,"sequence":41917889,"size":100,"condition":0,"price":5.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZTA"},"quote":{"ms_of_day":55486547,"bid_size":35,"bid_exchange":29,"bid":35.88,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":35.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZTA"},"ohlc":{"ms_of_day":55502229,"open":39.51,"high":42.74,"low":34.39,"close":35.91,"volume":1362838,"count":26670,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZTA"},"trade":{"ms_of_day":55502229,"sequence":41917892,"size":1,"condition":115,"price":35.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"quote":{"ms_of_day":55501929,"bid_size":223,"bid_exchange":29,"bid":62.37,"bid_condition":0,"ask_size":648,"ask_exchange":29,"ask":62.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"ohlc":{"ms_of_day":55502241,"open":60.98,"high":62.99,"low":57.25,"close":62.38,"volume":7578340,"count":107540,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"trade":{"ms_of_day":55502241,"sequence":41917916,"size":10,"condition":115,"price":62.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55501887,"bid_size":1082,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":181,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55502242,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57525620,"count":608401,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55502242,"sequence":41917917,"size":100,"condition":0,"price":70.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55502234,"bid_size":211,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":1167,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55502235,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29704456,"count":196893,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55502235,"sequence":41917904,"size":27,"condition":96,"price":44.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502236,"bid_size":41,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1128,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502236,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947827292,"count":10742015,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502236,"sequence":41917905,"size":41,"condition":115,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502236,"bid_size":41,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1128,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502236,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947827351,"count":10742016,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502236,"sequence":41917906,"size":59,"condition":115,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"quote":{"ms_of_day":55496778,"bid_size":4,"bid_exchange":29,"bid":0.374,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.3741,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"ohlc":{"ms_of_day":55502239,"open":0.7473,"high":0.751,"low":0.37,"close":0.3741,"volume":16520735,"count":30415,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"trade":{"ms_of_day":55502239,"sequence":41917910,"size":9000,"condition":0,"price":0.3741,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"quote":{"ms_of_day":55484275,"bid_size":201,"bid_exchange":29,"bid":0.1688,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"ohlc":{"ms_of_day":55502237,"open":0.27,"high":0.27,"low":0.156,"close":0.1699,"volume":10104456,"count":32664,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"trade":{"ms_of_day":55502237,"sequence":41917907,"size":1,"condition":115,"price":0.1699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"quote":{"ms_of_day":55493126,"bid_size":10,"bid_exchange":29,"bid":113.56,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":113.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"ohlc":{"ms_of_day":55502241,"open":162.95,"high":169.99,"low":106.0,"close":113.64,"volume":19490077,"count":264031,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"trade":{"ms_of_day":55502241,"sequence":41917912,"size":82,"condition":115,"price":113.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55496115,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55502237,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25677882,"count":206301,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55502237,"sequence":41917908,"size":1,"condition":115,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"quote":{"ms_of_day":55501447,"bid_size":413,"bid_exchange":29,"bid":32.9,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"ohlc":{"ms_of_day":55502242,"open":32.41,"high":34.82,"low":31.41,"close":32.887,"volume":8725543,"count":96381,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"trade":{"ms_of_day":55502242,"sequence":41917918,"size":700,"condition":4,"price":32.8874,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55502208,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":403,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55502239,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276980643,"count":1851863,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55502239,"sequence":41917909,"size":30,"condition":115,"price":91.7492,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"quote":{"ms_of_day":55500830,"bid_size":1,"bid_exchange":29,"bid":19.27,"bid_condition":0,"ask_size":791,"ask_exchange":29,"ask":19.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"ohlc":{"ms_of_day":55502240,"open":23.94,"high":25.98,"low":18.23,"close":19.31,"volume":7089265,"count":82603,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"trade":{"ms_of_day":55502240,"sequence":41917911,"size":100,"condition":4,"price":19.3167,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502241,"bid_size":2186,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1188,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502241,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947827451,"count":10742017,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502241,"sequence":41917913,"size":100,"condition":95,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502241,"bid_size":2186,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1228,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502241,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947827551,"count":10742018,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502241,"sequence":41917914,"size":100,"condition":95,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502241,"bid_size":2186,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1228,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502241,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947827555,"count":10742019,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502241,"sequence":41917915,"size":4,"condition":115,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55502244,"bid_size":502,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55502244,"open":69.28,"high":73.15,"low":64.25,"close":69.21,"volume":43690919,"count":412143,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55502244,"sequence":41917919,"size":98,"condition":115,"price":69.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55502244,"bid_size":502,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55502244,"open":69.28,"high":73.15,"low":64.25,"close":69.21,"volume":43690927,"count":412144,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55502244,"sequence":41917920,"size":8,"condition":115,"price":69.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"quote":{"ms_of_day":55502014,"bid_size":1,"bid_exchange":29,"bid":57.73,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":57.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"ohlc":{"ms_of_day":55502249,"open":70.81,"high":72.08,"low":53.63,"close":57.74,"volume":31630162,"count":300053,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"trade":{"ms_of_day":55502249,"sequence":41917924,"size":325,"condition":0,"price":57.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502246,"bid_size":1786,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":928,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502246,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947827755,"count":10742020,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502246,"sequence":41917921,"size":200,"condition":95,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"quote":{"ms_of_day":55499548,"bid_size":44600,"bid_exchange":29,"bid":5.59,"bid_condition":0,"ask_size":23223,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"ohlc":{"ms_of_day":55502246,"open":5.61,"high":5.99,"low":5.36,"close":5.59,"volume":64656794,"count":64371,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"trade":{"ms_of_day":55502246,"sequence":41917922,"size":500,"condition":0,"price":5.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55502251,"bid_size":78,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":202.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55502252,"open":201.99,"high":228.656,"low":186.584,"close":202.625,"volume":129842498,"count":1577421,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55502252,"sequence":41917929,"size":200,"condition":0,"price":202.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DV"},"quote":{"ms_of_day":55502150,"bid_size":224,"bid_exchange":29,"bid":13.99,"bid_condition":0,"ask_size":382,"ask_exchange":29,"ask":14.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DV"},"ohlc":{"ms_of_day":55502247,"open":13.96,"high":15.575,"low":13.63,"close":14.005,"volume":9420034,"count":117179,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DV"},"trade":{"ms_of_day":55502247,"sequence":41917923,"size":2,"condition":115,"price":14.0059,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONO"},"quote":{"ms_of_day":55501191,"bid_size":1203,"bid_exchange":29,"bid":11.38,"bid_condition":0,"ask_size":640,"ask_exchange":29,"ask":11.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONO"},"ohlc":{"ms_of_day":55502249,"open":11.88,"high":12.21,"low":11.26,"close":11.38,"volume":8265833,"count":52002,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONO"},"trade":{"ms_of_day":55502249,"sequence":41917925,"size":14,"condition":115,"price":11.3884,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502251,"bid_size":1876,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1136,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502251,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947827855,"count":10742021,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502251,"sequence":41917926,"size":100,"condition":95,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502251,"bid_size":1876,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1196,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502251,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947827945,"count":10742022,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502251,"sequence":41917927,"size":90,"condition":115,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502251,"bid_size":1876,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1196,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502251,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947827955,"count":10742023,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502251,"sequence":41917928,"size":10,"condition":115,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55501192,"bid_size":6,"bid_exchange":29,"bid":119.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":119.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55502257,"open":142.0,"high":148.1,"low":111.02,"close":119.74,"volume":17542804,"count":270141,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55502257,"sequence":41917932,"size":19,"condition":115,"price":119.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55501942,"bid_size":3089,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5904,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55502252,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97846949,"count":309345,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55502252,"sequence":41917930,"size":19,"condition":115,"price":23.704,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55501423,"bid_size":5446,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":2207,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55502253,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43713925,"count":143236,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55502253,"sequence":41917931,"size":100,"condition":0,"price":8.6222,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"quote":{"ms_of_day":55502178,"bid_size":653,"bid_exchange":29,"bid":20.98,"bid_condition":0,"ask_size":574,"ask_exchange":29,"ask":20.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"ohlc":{"ms_of_day":55502259,"open":22.71,"high":23.4,"low":17.0,"close":20.98,"volume":9505190,"count":90217,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"trade":{"ms_of_day":55502259,"sequence":41917933,"size":100,"condition":4,"price":20.9895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55502232,"bid_size":538,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55502264,"open":237.22,"high":250.54,"low":208.35,"close":224.93,"volume":120311161,"count":1209736,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55502264,"sequence":41917940,"size":28,"condition":96,"price":224.9358,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502261,"bid_size":1786,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1088,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502261,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947828055,"count":10742024,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502261,"sequence":41917935,"size":100,"condition":95,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKU"},"quote":{"ms_of_day":55449896,"bid_size":313,"bid_exchange":29,"bid":35.39,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":35.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKU"},"ohlc":{"ms_of_day":55502268,"open":34.18,"high":36.49,"low":26.01,"close":35.4,"volume":1473403,"count":27498,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKU"},"trade":{"ms_of_day":55502268,"sequence":41917946,"size":6,"condition":115,"price":35.4065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DV"},"quote":{"ms_of_day":55502150,"bid_size":224,"bid_exchange":29,"bid":13.99,"bid_condition":0,"ask_size":382,"ask_exchange":29,"ask":14.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DV"},"ohlc":{"ms_of_day":55502260,"open":13.96,"high":15.575,"low":13.63,"close":14.005,"volume":9420036,"count":117180,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DV"},"trade":{"ms_of_day":55502260,"sequence":41917934,"size":2,"condition":115,"price":14.0059,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"quote":{"ms_of_day":55437635,"bid_size":600,"bid_exchange":29,"bid":23.41,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":23.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"ohlc":{"ms_of_day":55502268,"open":23.677,"high":23.99,"low":23.27,"close":23.55,"volume":57792,"count":803,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"trade":{"ms_of_day":55502268,"sequence":41917947,"size":2,"condition":115,"price":23.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"quote":{"ms_of_day":55496730,"bid_size":532,"bid_exchange":29,"bid":17.58,"bid_condition":0,"ask_size":931,"ask_exchange":29,"ask":17.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"ohlc":{"ms_of_day":55502264,"open":19.1,"high":19.2,"low":17.55,"close":17.58,"volume":6137171,"count":66151,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"trade":{"ms_of_day":55502264,"sequence":41917941,"size":20,"condition":115,"price":17.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"quote":{"ms_of_day":55496730,"bid_size":532,"bid_exchange":29,"bid":17.58,"bid_condition":0,"ask_size":931,"ask_exchange":29,"ask":17.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"ohlc":{"ms_of_day":55502264,"open":19.1,"high":19.2,"low":17.55,"close":17.58,"volume":6137189,"count":66152,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"trade":{"ms_of_day":55502264,"sequence":41917942,"size":18,"condition":115,"price":17.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"quote":{"ms_of_day":55496730,"bid_size":532,"bid_exchange":29,"bid":17.58,"bid_condition":0,"ask_size":931,"ask_exchange":29,"ask":17.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"ohlc":{"ms_of_day":55502265,"open":19.1,"high":19.2,"low":17.55,"close":17.58,"volume":6137222,"count":66153,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"trade":{"ms_of_day":55502265,"sequence":41917943,"size":33,"condition":115,"price":17.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55498991,"bid_size":48,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":93,"ask_exchange":29,"ask":53.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55502263,"open":53.98,"high":59.5,"low":42.89,"close":53.15,"volume":47978713,"count":492895,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55502263,"sequence":41917938,"size":9,"condition":115,"price":53.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"quote":{"ms_of_day":55496730,"bid_size":532,"bid_exchange":29,"bid":17.58,"bid_condition":0,"ask_size":931,"ask_exchange":29,"ask":17.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"ohlc":{"ms_of_day":55502265,"open":19.1,"high":19.2,"low":17.55,"close":17.58,"volume":6137348,"count":66154,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"trade":{"ms_of_day":55502265,"sequence":41917944,"size":126,"condition":0,"price":17.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55502249,"bid_size":88,"bid_exchange":29,"bid":166.87,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":166.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55502262,"open":150.5,"high":168.24,"low":143.84,"close":166.88,"volume":27120482,"count":480946,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55502262,"sequence":41917936,"size":4,"condition":115,"price":166.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"quote":{"ms_of_day":55500660,"bid_size":200,"bid_exchange":29,"bid":19.43,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":19.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"ohlc":{"ms_of_day":55502269,"open":22.0,"high":22.22,"low":19.0,"close":19.44,"volume":3478490,"count":58862,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"trade":{"ms_of_day":55502269,"sequence":41917948,"size":100,"condition":0,"price":19.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"quote":{"ms_of_day":55496802,"bid_size":152,"bid_exchange":29,"bid":80.68,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":80.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"ohlc":{"ms_of_day":55502265,"open":77.19,"high":84.1,"low":73.47,"close":80.71,"volume":1382924,"count":47156,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"trade":{"ms_of_day":55502265,"sequence":41917945,"size":1,"condition":115,"price":80.7123,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXDO"},"quote":{"ms_of_day":55419238,"bid_size":21,"bid_exchange":29,"bid":5.44,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":5.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXDO"},"ohlc":{"ms_of_day":55502263,"open":5.99,"high":7.34,"low":5.3,"close":5.45,"volume":2380446,"count":13719,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXDO"},"trade":{"ms_of_day":55502263,"sequence":41917937,"size":5,"condition":115,"price":5.455,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTZ"},"quote":{"ms_of_day":55487994,"bid_size":103,"bid_exchange":29,"bid":120.04,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":120.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTZ"},"ohlc":{"ms_of_day":55502263,"open":129.99,"high":130.24,"low":108.0,"close":120.15,"volume":7388221,"count":124297,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTZ"},"trade":{"ms_of_day":55502263,"sequence":41917939,"size":5,"condition":115,"price":120.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55500434,"bid_size":18157,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":10316,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55502271,"open":14.45,"high":14.555,"low":11.09,"close":11.187,"volume":236538629,"count":388249,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55502271,"sequence":41917950,"size":3,"condition":115,"price":11.1878,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502271,"bid_size":1747,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":112.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502271,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947828125,"count":10742025,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502271,"sequence":41917949,"size":70,"condition":115,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYG"},"quote":{"ms_of_day":55502272,"bid_size":26159,"bid_exchange":29,"bid":3.88,"bid_condition":0,"ask_size":3796,"ask_exchange":29,"ask":3.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYG"},"ohlc":{"ms_of_day":55502275,"open":3.68,"high":3.91,"low":3.51,"close":3.88,"volume":206569641,"count":125772,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYG"},"trade":{"ms_of_day":55502275,"sequence":41917955,"size":300,"condition":0,"price":3.885,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55501920,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55502279,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9886233,"count":102704,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55502279,"sequence":41917957,"size":9,"condition":115,"price":34.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502271,"bid_size":1697,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":112.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502271,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947828225,"count":10742026,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502271,"sequence":41917951,"size":100,"condition":0,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGC"},"quote":{"ms_of_day":55500073,"bid_size":1485,"bid_exchange":29,"bid":12.43,"bid_condition":0,"ask_size":8203,"ask_exchange":29,"ask":12.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGC"},"ohlc":{"ms_of_day":55502281,"open":11.28,"high":12.61,"low":10.42,"close":12.43,"volume":88279979,"count":151741,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGC"},"trade":{"ms_of_day":55502281,"sequence":41917958,"size":2,"condition":115,"price":12.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502272,"bid_size":1947,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1728,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502273,"open":124.56,"high":149.019,"low":87.514,"close":112.75,"volume":1947829725,"count":10742027,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502273,"sequence":41917953,"size":1500,"condition":0,"price":112.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55501879,"bid_size":107,"bid_exchange":29,"bid":79.97,"bid_condition":0,"ask_size":81,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55502277,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27284828,"count":331165,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55502277,"sequence":41917956,"size":1,"condition":115,"price":79.9737,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55500434,"bid_size":18157,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":10316,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55502272,"open":14.45,"high":14.555,"low":11.09,"close":11.185,"volume":236538642,"count":388250,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55502272,"sequence":41917952,"size":13,"condition":115,"price":11.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIE"},"quote":{"ms_of_day":55482955,"bid_size":23,"bid_exchange":29,"bid":419.93,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":421.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIE"},"ohlc":{"ms_of_day":55502273,"open":447.99,"high":451.95,"low":381.74,"close":420.63,"volume":527248,"count":23637,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIE"},"trade":{"ms_of_day":55502273,"sequence":41917954,"size":1,"condition":115,"price":420.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55501618,"bid_size":29,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55502284,"open":162.19,"high":169.59,"low":137.51,"close":146.35,"volume":46529493,"count":698660,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55502284,"sequence":41917964,"size":9,"condition":115,"price":146.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IXJ"},"quote":{"ms_of_day":55500981,"bid_size":197,"bid_exchange":29,"bid":91.03,"bid_condition":0,"ask_size":1109,"ask_exchange":29,"ask":91.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IXJ"},"ohlc":{"ms_of_day":55502289,"open":93.75,"high":93.75,"low":90.0,"close":91.08,"volume":130116,"count":2594,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IXJ"},"trade":{"ms_of_day":55502289,"sequence":41917968,"size":11,"condition":115,"price":91.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55502291,"open":202.0,"high":208.55,"low":189.37,"close":207.25,"volume":6560620,"count":101798,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55502291,"sequence":41917972,"size":5,"condition":115,"price":207.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55502125,"bid_size":146,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55502281,"open":47.2,"high":51.07,"low":45.56,"close":48.29,"volume":9750882,"count":149797,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55502281,"sequence":41917959,"size":13,"condition":115,"price":48.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALV"},"quote":{"ms_of_day":55492589,"bid_size":184,"bid_exchange":29,"bid":91.71,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":91.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALV"},"ohlc":{"ms_of_day":55502293,"open":96.36,"high":97.98,"low":90.04,"close":91.74,"volume":1346379,"count":23903,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALV"},"trade":{"ms_of_day":55502293,"sequence":41917974,"size":5,"condition":115,"price":91.7442,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55501205,"bid_size":62,"bid_exchange":29,"bid":14.66,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":14.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55502282,"open":16.57,"high":16.73,"low":12.96,"close":14.67,"volume":16329443,"count":131159,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55502282,"sequence":41917960,"size":10,"condition":115,"price":14.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"quote":{"ms_of_day":55495123,"bid_size":2819,"bid_exchange":29,"bid":6.3,"bid_condition":0,"ask_size":2600,"ask_exchange":29,"ask":6.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"ohlc":{"ms_of_day":55502293,"open":5.26,"high":6.69,"low":4.89,"close":6.31,"volume":45284347,"count":93545,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDE"},"trade":{"ms_of_day":55502293,"sequence":41917975,"size":6100,"condition":0,"price":6.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"quote":{"ms_of_day":55498045,"bid_size":107,"bid_exchange":29,"bid":10.13,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":10.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"ohlc":{"ms_of_day":55502287,"open":8.91,"high":12.18,"low":8.91,"close":10.158,"volume":6735825,"count":67458,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"trade":{"ms_of_day":55502287,"sequence":41917965,"size":200,"condition":4,"price":10.1588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55501205,"bid_size":62,"bid_exchange":29,"bid":14.66,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":14.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55502282,"open":16.57,"high":16.73,"low":12.96,"close":14.67,"volume":16329453,"count":131160,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55502282,"sequence":41917961,"size":10,"condition":115,"price":14.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCKT"},"quote":{"ms_of_day":55495170,"bid_size":538,"bid_exchange":29,"bid":7.93,"bid_condition":0,"ask_size":404,"ask_exchange":29,"ask":7.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCKT"},"ohlc":{"ms_of_day":55502292,"open":8.73,"high":9.99,"low":7.64,"close":7.93,"volume":10889433,"count":99675,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCKT"},"trade":{"ms_of_day":55502292,"sequence":41917973,"size":40,"condition":115,"price":7.9388,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55501205,"bid_size":62,"bid_exchange":29,"bid":14.66,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":14.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55502282,"open":16.57,"high":16.73,"low":12.96,"close":14.67,"volume":16329463,"count":131161,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55502282,"sequence":41917962,"size":10,"condition":115,"price":14.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55485572,"bid_size":6,"bid_exchange":29,"bid":80.88,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":80.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55502296,"open":80.59,"high":85.87,"low":77.38,"close":80.9,"volume":1264476,"count":32386,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55502296,"sequence":41917992,"size":25,"condition":115,"price":80.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCKT"},"quote":{"ms_of_day":55495170,"bid_size":538,"bid_exchange":29,"bid":7.93,"bid_condition":0,"ask_size":404,"ask_exchange":29,"ask":7.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCKT"},"ohlc":{"ms_of_day":55502293,"open":8.73,"high":9.99,"low":7.64,"close":7.93,"volume":10889435,"count":99676,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCKT"},"trade":{"ms_of_day":55502293,"sequence":41917976,"size":2,"condition":115,"price":7.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"quote":{"ms_of_day":55500290,"bid_size":100,"bid_exchange":29,"bid":30.25,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":30.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"ohlc":{"ms_of_day":55502287,"open":26.71,"high":30.51,"low":22.0,"close":30.26,"volume":6563528,"count":92211,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"trade":{"ms_of_day":55502287,"sequence":41917966,"size":1,"condition":115,"price":30.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55502237,"bid_size":230,"bid_exchange":29,"bid":569.73,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":569.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55502289,"open":561.44,"high":604.52,"low":500.94,"close":569.73,"volume":467997235,"count":3986498,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55502289,"sequence":41917967,"size":169,"condition":0,"price":569.7388,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55502244,"bid_size":402,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":197,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55502295,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43691299,"count":412145,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55502295,"sequence":41917984,"size":372,"condition":0,"price":69.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55501671,"bid_size":6,"bid_exchange":29,"bid":49.28,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":49.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55502283,"open":60.99,"high":60.99,"low":47.87,"close":49.28,"volume":7808114,"count":116223,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55502283,"sequence":41917963,"size":4,"condition":115,"price":49.2815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"quote":{"ms_of_day":55488657,"bid_size":100,"bid_exchange":29,"bid":156.08,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":156.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"ohlc":{"ms_of_day":55502294,"open":156.4,"high":160.0,"low":147.53,"close":156.17,"volume":1691239,"count":42809,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"trade":{"ms_of_day":55502294,"sequence":41917978,"size":242,"condition":0,"price":156.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRS"},"quote":{"ms_of_day":55500709,"bid_size":49,"bid_exchange":29,"bid":101.0,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":101.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRS"},"ohlc":{"ms_of_day":55502290,"open":110.11,"high":111.94,"low":95.25,"close":101.03,"volume":12686120,"count":147290,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRS"},"trade":{"ms_of_day":55502290,"sequence":41917969,"size":12,"condition":115,"price":101.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRS"},"quote":{"ms_of_day":55500709,"bid_size":49,"bid_exchange":29,"bid":101.0,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":101.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRS"},"ohlc":{"ms_of_day":55502290,"open":110.11,"high":111.94,"low":95.25,"close":101.03,"volume":12686208,"count":147291,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRS"},"trade":{"ms_of_day":55502290,"sequence":41917970,"size":88,"condition":115,"price":101.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTZ"},"quote":{"ms_of_day":55487994,"bid_size":103,"bid_exchange":29,"bid":120.04,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":120.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTZ"},"ohlc":{"ms_of_day":55502294,"open":129.99,"high":130.24,"low":108.0,"close":120.2,"volume":7388285,"count":124298,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTZ"},"trade":{"ms_of_day":55502294,"sequence":41917979,"size":64,"condition":115,"price":120.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRS"},"quote":{"ms_of_day":55500709,"bid_size":49,"bid_exchange":29,"bid":101.0,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":101.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRS"},"ohlc":{"ms_of_day":55502290,"open":110.11,"high":111.94,"low":95.25,"close":101.03,"volume":12686308,"count":147292,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRS"},"trade":{"ms_of_day":55502290,"sequence":41917971,"size":100,"condition":0,"price":101.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55501925,"bid_size":14,"bid_exchange":29,"bid":119.5,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":119.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55502294,"open":120.0,"high":129.6,"low":112.12,"close":119.53,"volume":12951601,"count":194876,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55502294,"sequence":41917980,"size":1,"condition":96,"price":119.5352,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOVR"},"quote":{"ms_of_day":55502293,"bid_size":300,"bid_exchange":29,"bid":16.55,"bid_condition":0,"ask_size":6400,"ask_exchange":29,"ask":16.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOVR"},"ohlc":{"ms_of_day":55502293,"open":17.17,"high":17.31,"low":16.03,"close":16.56,"volume":483222,"count":4638,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOVR"},"trade":{"ms_of_day":55502293,"sequence":41917977,"size":90,"condition":115,"price":16.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROKU"},"quote":{"ms_of_day":55494213,"bid_size":164,"bid_exchange":29,"bid":77.42,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":77.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROKU"},"ohlc":{"ms_of_day":55502295,"open":80.05,"high":85.42,"low":66.27,"close":77.47,"volume":23430173,"count":250191,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROKU"},"trade":{"ms_of_day":55502295,"sequence":41917985,"size":3,"condition":115,"price":77.4719,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55500119,"bid_size":357,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":1022,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55502294,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169594156,"count":1009258,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55502294,"sequence":41917981,"size":1079,"condition":0,"price":42.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55500119,"bid_size":357,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":1022,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55502294,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169594756,"count":1009259,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55502294,"sequence":41917982,"size":600,"condition":0,"price":42.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55500119,"bid_size":357,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":1022,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55502294,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169595974,"count":1009260,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55502294,"sequence":41917983,"size":1218,"condition":0,"price":42.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"quote":{"ms_of_day":55488657,"bid_size":100,"bid_exchange":29,"bid":156.08,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":156.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"ohlc":{"ms_of_day":55502296,"open":156.4,"high":160.0,"low":147.53,"close":156.17,"volume":1691250,"count":42810,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"trade":{"ms_of_day":55502296,"sequence":41917986,"size":11,"condition":115,"price":156.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"quote":{"ms_of_day":55488657,"bid_size":100,"bid_exchange":29,"bid":156.08,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":156.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"ohlc":{"ms_of_day":55502296,"open":156.4,"high":160.0,"low":147.53,"close":156.17,"volume":1691254,"count":42811,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"trade":{"ms_of_day":55502296,"sequence":41917991,"size":4,"condition":115,"price":156.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"quote":{"ms_of_day":55488657,"bid_size":100,"bid_exchange":29,"bid":156.08,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":156.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"ohlc":{"ms_of_day":55502297,"open":156.4,"high":160.0,"low":147.53,"close":156.17,"volume":1691354,"count":42812,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"trade":{"ms_of_day":55502297,"sequence":41918011,"size":100,"condition":0,"price":156.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55501618,"bid_size":29,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55502298,"open":162.19,"high":169.59,"low":137.51,"close":146.33,"volume":46529494,"count":698661,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55502298,"sequence":41918012,"size":1,"condition":115,"price":146.3389,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"quote":{"ms_of_day":55501881,"bid_size":154,"bid_exchange":29,"bid":89.26,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":89.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"ohlc":{"ms_of_day":55502300,"open":110.0,"high":113.01,"low":82.6,"close":89.31,"volume":6295076,"count":97158,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"trade":{"ms_of_day":55502300,"sequence":41918026,"size":5,"condition":115,"price":89.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"quote":{"ms_of_day":55488657,"bid_size":100,"bid_exchange":29,"bid":156.08,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":156.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"ohlc":{"ms_of_day":55502302,"open":156.4,"high":160.0,"low":147.53,"close":156.25,"volume":1691390,"count":42813,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"trade":{"ms_of_day":55502302,"sequence":41918046,"size":36,"condition":115,"price":156.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55501870,"bid_size":357,"bid_exchange":29,"bid":47.34,"bid_condition":0,"ask_size":176,"ask_exchange":29,"ask":47.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55502296,"open":58.58,"high":59.57,"low":41.57,"close":47.34,"volume":50616564,"count":459051,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55502296,"sequence":41917996,"size":2,"condition":115,"price":47.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55500119,"bid_size":357,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":1022,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55502296,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169596053,"count":1009261,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55502296,"sequence":41917997,"size":79,"condition":115,"price":42.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPC"},"quote":{"ms_of_day":55501375,"bid_size":214,"bid_exchange":29,"bid":53.01,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":53.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPC"},"ohlc":{"ms_of_day":55502298,"open":55.08,"high":56.88,"low":47.86,"close":53.03,"volume":3888131,"count":55880,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPC"},"trade":{"ms_of_day":55502298,"sequence":41918016,"size":3,"condition":115,"price":53.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500011,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55502299,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76937396,"count":831273,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55502299,"sequence":41918019,"size":10,"condition":115,"price":75.0523,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55502296,"bid_size":105,"bid_exchange":29,"bid":90.09,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":90.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55502296,"open":98.73,"high":100.8,"low":88.33,"close":90.16,"volume":1589791,"count":37173,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55502296,"sequence":41917987,"size":60,"condition":115,"price":90.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55501602,"bid_size":2,"bid_exchange":29,"bid":87.74,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":87.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55502299,"open":94.12,"high":95.16,"low":87.16,"close":87.74,"volume":9940108,"count":142771,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55502299,"sequence":41918021,"size":20,"condition":115,"price":87.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55485572,"bid_size":6,"bid_exchange":29,"bid":80.88,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":80.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55502296,"open":80.59,"high":85.87,"low":77.38,"close":80.9,"volume":1264482,"count":32387,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55502296,"sequence":41917993,"size":6,"condition":115,"price":80.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55502296,"bid_size":105,"bid_exchange":29,"bid":90.09,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":90.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55502296,"open":98.73,"high":100.8,"low":88.33,"close":90.15,"volume":1589840,"count":37174,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55502296,"sequence":41917988,"size":49,"condition":115,"price":90.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55485572,"bid_size":6,"bid_exchange":29,"bid":80.88,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":80.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55502296,"open":80.59,"high":85.87,"low":77.38,"close":80.9,"volume":1264488,"count":32388,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55502296,"sequence":41917994,"size":6,"condition":115,"price":80.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPO"},"quote":{"ms_of_day":55487495,"bid_size":308,"bid_exchange":29,"bid":114.58,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":114.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPO"},"ohlc":{"ms_of_day":55502300,"open":117.01,"high":121.32,"low":103.27,"close":114.6,"volume":6205103,"count":106796,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPO"},"trade":{"ms_of_day":55502300,"sequence":41918023,"size":24,"condition":96,"price":114.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55502296,"bid_size":105,"bid_exchange":29,"bid":90.09,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":90.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55502296,"open":98.73,"high":100.8,"low":88.33,"close":90.15,"volume":1589891,"count":37175,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55502296,"sequence":41917989,"size":51,"condition":115,"price":90.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55485572,"bid_size":6,"bid_exchange":29,"bid":80.88,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":80.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55502296,"open":80.59,"high":85.87,"low":77.38,"close":80.9,"volume":1264513,"count":32389,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55502296,"sequence":41917995,"size":25,"condition":115,"price":80.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55502296,"bid_size":105,"bid_exchange":29,"bid":90.09,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":90.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55502296,"open":98.73,"high":100.8,"low":88.33,"close":90.15,"volume":1589900,"count":37176,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55502296,"sequence":41917990,"size":9,"condition":115,"price":90.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"quote":{"ms_of_day":55500495,"bid_size":29,"bid_exchange":29,"bid":189.82,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":190.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"ohlc":{"ms_of_day":55502302,"open":269.56,"high":275.54,"low":183.0,"close":189.89,"volume":20373249,"count":325331,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"trade":{"ms_of_day":55502302,"sequence":41918045,"size":13,"condition":115,"price":189.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"quote":{"ms_of_day":55501569,"bid_size":2,"bid_exchange":29,"bid":228.87,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":229.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"ohlc":{"ms_of_day":55502296,"open":225.12,"high":238.0,"low":221.64,"close":228.935,"volume":6481031,"count":116081,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"trade":{"ms_of_day":55502296,"sequence":41917998,"size":100,"condition":0,"price":228.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55501869,"bid_size":2001,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55502302,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203315098,"count":1038932,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55502302,"sequence":41918047,"size":2,"condition":115,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55502297,"bid_size":6,"bid_exchange":29,"bid":80.88,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":80.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55502296,"open":80.59,"high":85.87,"low":77.38,"close":80.9,"volume":1264551,"count":32390,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55502296,"sequence":41917999,"size":38,"condition":115,"price":80.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55502297,"bid_size":5,"bid_exchange":29,"bid":90.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":90.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55502297,"open":98.73,"high":100.8,"low":88.33,"close":90.16,"volume":1589950,"count":37177,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55502297,"sequence":41918005,"size":50,"condition":115,"price":90.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"quote":{"ms_of_day":55501366,"bid_size":331,"bid_exchange":29,"bid":36.97,"bid_condition":0,"ask_size":532,"ask_exchange":29,"ask":36.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"ohlc":{"ms_of_day":55502297,"open":36.1,"high":37.49,"low":33.83,"close":36.97,"volume":9675872,"count":91734,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"trade":{"ms_of_day":55502297,"sequence":41918000,"size":5,"condition":115,"price":36.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55502297,"bid_size":5,"bid_exchange":29,"bid":90.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":90.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55502297,"open":98.73,"high":100.8,"low":88.33,"close":90.16,"volume":1590000,"count":37178,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55502297,"sequence":41918009,"size":50,"condition":115,"price":90.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55502297,"bid_size":5,"bid_exchange":29,"bid":90.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":90.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55502297,"open":98.73,"high":100.8,"low":88.33,"close":90.18,"volume":1590020,"count":37179,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55502297,"sequence":41918010,"size":20,"condition":96,"price":90.1848,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55502297,"bid_size":5,"bid_exchange":29,"bid":80.87,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":80.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55502297,"open":80.59,"high":85.87,"low":77.38,"close":80.89,"volume":1264557,"count":32391,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55502297,"sequence":41918001,"size":6,"condition":115,"price":80.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55500708,"bid_size":50,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55502298,"open":153.25,"high":156.13,"low":144.7,"close":149.71,"volume":15223990,"count":234144,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55502298,"sequence":41918015,"size":100,"condition":0,"price":149.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55502297,"bid_size":5,"bid_exchange":29,"bid":80.87,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":80.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55502297,"open":80.59,"high":85.87,"low":77.38,"close":80.89,"volume":1264563,"count":32392,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55502297,"sequence":41918002,"size":6,"condition":115,"price":80.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55502297,"bid_size":5,"bid_exchange":29,"bid":80.87,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":80.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55502297,"open":80.59,"high":85.87,"low":77.38,"close":80.88,"volume":1264567,"count":32393,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55502297,"sequence":41918003,"size":4,"condition":115,"price":80.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55500708,"bid_size":50,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55502298,"open":153.25,"high":156.13,"low":144.7,"close":149.72,"volume":15224190,"count":234145,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55502298,"sequence":41918017,"size":200,"condition":0,"price":149.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55502297,"bid_size":5,"bid_exchange":29,"bid":80.87,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":80.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55502297,"open":80.59,"high":85.87,"low":77.38,"close":80.88,"volume":1264569,"count":32394,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55502297,"sequence":41918004,"size":2,"condition":115,"price":80.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLDR"},"quote":{"ms_of_day":55502047,"bid_size":16,"bid_exchange":29,"bid":128.58,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":128.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLDR"},"ohlc":{"ms_of_day":55502297,"open":138.02,"high":143.3,"low":123.71,"close":128.61,"volume":8593062,"count":196481,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLDR"},"trade":{"ms_of_day":55502297,"sequence":41918006,"size":100,"condition":0,"price":128.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBH"},"quote":{"ms_of_day":55478219,"bid_size":5,"bid_exchange":29,"bid":85.96,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":86.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBH"},"ohlc":{"ms_of_day":55502299,"open":84.13,"high":87.87,"low":81.83,"close":86.0,"volume":896756,"count":30027,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBH"},"trade":{"ms_of_day":55502299,"sequence":41918018,"size":3,"condition":115,"price":86.0074,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55502303,"bid_size":501,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55502303,"open":71.16,"high":72.36,"low":61.97,"close":70.75,"volume":96315722,"count":800063,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55502303,"sequence":41918048,"size":8,"condition":115,"price":70.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55500708,"bid_size":50,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55502300,"open":153.25,"high":156.13,"low":144.7,"close":149.67,"volume":15224210,"count":234146,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55502300,"sequence":41918022,"size":20,"condition":96,"price":149.6761,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55502303,"bid_size":501,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55502304,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96315822,"count":800064,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55502304,"sequence":41918052,"size":100,"condition":0,"price":70.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGC"},"quote":{"ms_of_day":55500073,"bid_size":1485,"bid_exchange":29,"bid":12.43,"bid_condition":0,"ask_size":8203,"ask_exchange":29,"ask":12.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGC"},"ohlc":{"ms_of_day":55502297,"open":11.28,"high":12.61,"low":10.42,"close":12.43,"volume":88279981,"count":151742,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGC"},"trade":{"ms_of_day":55502297,"sequence":41918007,"size":2,"condition":115,"price":12.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLDR"},"quote":{"ms_of_day":55502047,"bid_size":16,"bid_exchange":29,"bid":128.58,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":128.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLDR"},"ohlc":{"ms_of_day":55502297,"open":138.02,"high":143.3,"low":123.71,"close":128.61,"volume":8593083,"count":196482,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLDR"},"trade":{"ms_of_day":55502297,"sequence":41918008,"size":21,"condition":115,"price":128.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBIN"},"quote":{"ms_of_day":55447135,"bid_size":2,"bid_exchange":29,"bid":62.72,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":62.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBIN"},"ohlc":{"ms_of_day":55502300,"open":63.42,"high":64.99,"low":60.68,"close":62.78,"volume":2963581,"count":47899,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBIN"},"trade":{"ms_of_day":55502300,"sequence":41918025,"size":100,"condition":0,"price":62.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"quote":{"ms_of_day":55501569,"bid_size":2,"bid_exchange":29,"bid":228.87,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":229.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"ohlc":{"ms_of_day":55502298,"open":225.12,"high":238.0,"low":221.64,"close":228.926,"volume":6481058,"count":116082,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"trade":{"ms_of_day":55502298,"sequence":41918013,"size":27,"condition":96,"price":228.9266,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"quote":{"ms_of_day":55501569,"bid_size":2,"bid_exchange":29,"bid":228.87,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":229.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"ohlc":{"ms_of_day":55502298,"open":225.12,"high":238.0,"low":221.64,"close":228.935,"volume":6481933,"count":116083,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"trade":{"ms_of_day":55502298,"sequence":41918014,"size":875,"condition":0,"price":228.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"quote":{"ms_of_day":55500979,"bid_size":87,"bid_exchange":29,"bid":60.57,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":60.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"ohlc":{"ms_of_day":55502301,"open":59.23,"high":63.0,"low":57.867,"close":60.59,"volume":5364499,"count":73488,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"trade":{"ms_of_day":55502301,"sequence":41918027,"size":200,"condition":0,"price":60.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"quote":{"ms_of_day":55501569,"bid_size":2,"bid_exchange":29,"bid":228.87,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":229.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"ohlc":{"ms_of_day":55502299,"open":225.12,"high":238.0,"low":221.64,"close":228.935,"volume":6482003,"count":116084,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"trade":{"ms_of_day":55502299,"sequence":41918020,"size":70,"condition":96,"price":228.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBIN"},"quote":{"ms_of_day":55447135,"bid_size":2,"bid_exchange":29,"bid":62.72,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":62.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBIN"},"ohlc":{"ms_of_day":55502302,"open":63.42,"high":64.99,"low":60.68,"close":62.75,"volume":2963724,"count":47900,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBIN"},"trade":{"ms_of_day":55502302,"sequence":41918031,"size":143,"condition":0,"price":62.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55500708,"bid_size":50,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55502303,"open":153.25,"high":156.13,"low":144.7,"close":149.71,"volume":15224335,"count":234147,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55502303,"sequence":41918050,"size":125,"condition":0,"price":149.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"quote":{"ms_of_day":55501952,"bid_size":9,"bid_exchange":29,"bid":165.03,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":165.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"ohlc":{"ms_of_day":55502300,"open":165.23,"high":177.99,"low":155.92,"close":165.09,"volume":7070594,"count":128876,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"trade":{"ms_of_day":55502300,"sequence":41918024,"size":110,"condition":0,"price":165.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55502274,"bid_size":4550,"bid_exchange":29,"bid":63.43,"bid_condition":0,"ask_size":4201,"ask_exchange":29,"ask":63.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55502301,"open":60.8,"high":67.73,"low":59.78,"close":63.435,"volume":248653414,"count":1137632,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55502301,"sequence":41918028,"size":4,"condition":115,"price":63.435,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55501139,"bid_size":67,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":398,"ask_exchange":29,"ask":85.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55502301,"open":78.93,"high":86.0,"low":77.89,"close":85.27,"volume":6489012,"count":75525,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55502301,"sequence":41918029,"size":200,"condition":0,"price":85.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55501139,"bid_size":67,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":398,"ask_exchange":29,"ask":85.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55502301,"open":78.93,"high":86.0,"low":77.89,"close":85.27,"volume":6489065,"count":75526,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55502301,"sequence":41918030,"size":53,"condition":115,"price":85.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55502302,"bid_size":100,"bid_exchange":29,"bid":43.06,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":43.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55502302,"open":51.3,"high":62.51,"low":38.0,"close":43.06,"volume":32100444,"count":300248,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55502302,"sequence":41918032,"size":100,"condition":0,"price":43.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55502302,"bid_size":100,"bid_exchange":29,"bid":43.06,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":43.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55502302,"open":51.3,"high":62.51,"low":38.0,"close":43.06,"volume":32100544,"count":300249,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55502302,"sequence":41918033,"size":100,"condition":0,"price":43.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55502302,"bid_size":100,"bid_exchange":29,"bid":43.06,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":43.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55502302,"open":51.3,"high":62.51,"low":38.0,"close":43.06,"volume":32100547,"count":300250,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55502302,"sequence":41918034,"size":3,"condition":115,"price":43.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55502302,"bid_size":92,"bid_exchange":29,"bid":43.06,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":43.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55502302,"open":51.3,"high":62.51,"low":38.0,"close":43.06,"volume":32100555,"count":300251,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55502302,"sequence":41918035,"size":8,"condition":115,"price":43.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55502302,"bid_size":211,"bid_exchange":29,"bid":43.05,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":43.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55502302,"open":51.3,"high":62.51,"low":38.0,"close":43.06,"volume":32100647,"count":300252,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55502302,"sequence":41918036,"size":92,"condition":115,"price":43.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55502302,"bid_size":211,"bid_exchange":29,"bid":43.05,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":43.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55502302,"open":51.3,"high":62.51,"low":38.0,"close":43.06,"volume":32100655,"count":300253,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55502302,"sequence":41918037,"size":8,"condition":115,"price":43.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55502302,"bid_size":211,"bid_exchange":29,"bid":43.05,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":43.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55502302,"open":51.3,"high":62.51,"low":38.0,"close":43.06,"volume":32100658,"count":300254,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55502302,"sequence":41918038,"size":3,"condition":115,"price":43.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55502302,"bid_size":211,"bid_exchange":29,"bid":43.05,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":43.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55502302,"open":51.3,"high":62.51,"low":38.0,"close":43.06,"volume":32100747,"count":300255,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55502302,"sequence":41918039,"size":89,"condition":115,"price":43.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55502302,"bid_size":211,"bid_exchange":29,"bid":43.05,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":43.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55502302,"open":51.3,"high":62.51,"low":38.0,"close":43.06,"volume":32100783,"count":300256,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55502302,"sequence":41918040,"size":36,"condition":115,"price":43.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55502302,"bid_size":111,"bid_exchange":29,"bid":43.05,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":43.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55502302,"open":51.3,"high":62.51,"low":38.0,"close":43.06,"volume":32100923,"count":300257,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55502302,"sequence":41918041,"size":140,"condition":0,"price":43.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55502302,"bid_size":111,"bid_exchange":29,"bid":43.05,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":43.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55502302,"open":51.3,"high":62.51,"low":38.0,"close":43.06,"volume":32100987,"count":300258,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55502302,"sequence":41918042,"size":64,"condition":115,"price":43.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55502302,"bid_size":111,"bid_exchange":29,"bid":43.05,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":43.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55502302,"open":51.3,"high":62.51,"low":38.0,"close":43.06,"volume":32101087,"count":300259,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55502302,"sequence":41918043,"size":100,"condition":95,"price":43.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTS"},"quote":{"ms_of_day":55478178,"bid_size":40,"bid_exchange":29,"bid":210.6,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":210.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTS"},"ohlc":{"ms_of_day":55502302,"open":210.64,"high":215.4,"low":206.271,"close":210.69,"volume":333172,"count":19597,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTS"},"trade":{"ms_of_day":55502302,"sequence":41918044,"size":1,"condition":115,"price":210.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55501620,"bid_size":20600,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":30482,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55502303,"open":10.61,"high":11.7,"low":10.61,"close":11.682,"volume":208259033,"count":91226,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55502303,"sequence":41918049,"size":1613,"condition":0,"price":11.6822,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55502125,"bid_size":146,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55502306,"open":47.2,"high":51.07,"low":45.56,"close":48.29,"volume":9750892,"count":149798,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55502306,"sequence":41918058,"size":10,"condition":115,"price":48.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55502125,"bid_size":146,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55502306,"open":47.2,"high":51.07,"low":45.56,"close":48.29,"volume":9750893,"count":149799,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55502306,"sequence":41918059,"size":1,"condition":115,"price":48.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55502249,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":183,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55502307,"open":75.63,"high":97.3,"low":73.45,"close":91.73,"volume":276981643,"count":1851864,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55502307,"sequence":41918061,"size":1000,"condition":0,"price":91.7301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55502308,"bid_size":146,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":48.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55502308,"open":47.2,"high":51.07,"low":45.56,"close":48.29,"volume":9750937,"count":149800,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55502308,"sequence":41918064,"size":44,"condition":115,"price":48.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55502308,"bid_size":160,"bid_exchange":29,"bid":48.28,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":48.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55502308,"open":47.2,"high":51.07,"low":45.56,"close":48.28,"volume":9750959,"count":149801,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55502308,"sequence":41918065,"size":22,"condition":115,"price":48.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55502308,"bid_size":186,"bid_exchange":29,"bid":48.28,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":48.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55502308,"open":47.2,"high":51.07,"low":45.56,"close":48.29,"volume":9750981,"count":149802,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55502308,"sequence":41918066,"size":22,"condition":115,"price":48.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55502308,"bid_size":188,"bid_exchange":29,"bid":48.28,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":48.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55502308,"open":47.2,"high":51.07,"low":45.56,"close":48.29,"volume":9751081,"count":149803,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55502308,"sequence":41918067,"size":100,"condition":95,"price":48.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"quote":{"ms_of_day":55459911,"bid_size":17,"bid_exchange":29,"bid":17.38,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":17.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"ohlc":{"ms_of_day":55502309,"open":17.87,"high":18.9,"low":16.19,"close":17.39,"volume":14750299,"count":59290,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"trade":{"ms_of_day":55502309,"sequence":41918068,"size":14,"condition":115,"price":17.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"quote":{"ms_of_day":55459911,"bid_size":17,"bid_exchange":29,"bid":17.38,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":17.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"ohlc":{"ms_of_day":55502310,"open":17.87,"high":18.9,"low":16.19,"close":17.39,"volume":14750305,"count":59291,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"trade":{"ms_of_day":55502310,"sequence":41918070,"size":6,"condition":115,"price":17.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"quote":{"ms_of_day":55459911,"bid_size":17,"bid_exchange":29,"bid":17.38,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":17.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"ohlc":{"ms_of_day":55502310,"open":17.87,"high":18.9,"low":16.19,"close":17.39,"volume":14750312,"count":59292,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"trade":{"ms_of_day":55502310,"sequence":41918071,"size":7,"condition":115,"price":17.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55502311,"bid_size":397,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55502311,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96315922,"count":800065,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55502311,"sequence":41918072,"size":100,"condition":0,"price":70.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"quote":{"ms_of_day":55459911,"bid_size":17,"bid_exchange":29,"bid":17.38,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":17.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"ohlc":{"ms_of_day":55502314,"open":17.87,"high":18.9,"low":16.19,"close":17.39,"volume":14750326,"count":59293,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"trade":{"ms_of_day":55502314,"sequence":41918077,"size":14,"condition":115,"price":17.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"quote":{"ms_of_day":55459911,"bid_size":17,"bid_exchange":29,"bid":17.38,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":17.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"ohlc":{"ms_of_day":55502314,"open":17.87,"high":18.9,"low":16.19,"close":17.39,"volume":14750426,"count":59294,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"trade":{"ms_of_day":55502314,"sequence":41918078,"size":100,"condition":0,"price":17.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55502034,"bid_size":590,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":106.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55502307,"open":102.16,"high":116.11,"low":92.11,"close":106.94,"volume":105015741,"count":865862,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55502307,"sequence":41918062,"size":3,"condition":115,"price":106.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55500708,"bid_size":50,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55502303,"open":153.25,"high":156.13,"low":144.7,"close":149.71,"volume":15224337,"count":234148,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55502303,"sequence":41918051,"size":2,"condition":115,"price":149.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55501208,"bid_size":1,"bid_exchange":29,"bid":62.56,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":62.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55502312,"open":64.11,"high":66.99,"low":61.12,"close":62.6,"volume":18188712,"count":215580,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55502312,"sequence":41918073,"size":100,"condition":4,"price":62.6013,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55502297,"bid_size":5,"bid_exchange":29,"bid":90.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":90.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55502304,"open":98.73,"high":100.8,"low":88.33,"close":90.16,"volume":1590120,"count":37180,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55502304,"sequence":41918054,"size":100,"condition":0,"price":90.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"quote":{"ms_of_day":55500631,"bid_size":3444,"bid_exchange":29,"bid":17.21,"bid_condition":0,"ask_size":1259,"ask_exchange":29,"ask":17.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"ohlc":{"ms_of_day":55502315,"open":16.14,"high":17.33,"low":15.89,"close":17.217,"volume":41364902,"count":157684,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"trade":{"ms_of_day":55502315,"sequence":41918082,"size":1,"condition":96,"price":17.2177,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55500708,"bid_size":50,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55502305,"open":153.25,"high":156.13,"low":144.7,"close":149.67,"volume":15224357,"count":234149,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55502305,"sequence":41918055,"size":20,"condition":96,"price":149.679,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"quote":{"ms_of_day":55502305,"bid_size":87,"bid_exchange":29,"bid":60.57,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":60.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"ohlc":{"ms_of_day":55502305,"open":59.23,"high":63.0,"low":57.867,"close":60.59,"volume":5364599,"count":73489,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"trade":{"ms_of_day":55502305,"sequence":41918056,"size":100,"condition":0,"price":60.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55500708,"bid_size":50,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55502305,"open":153.25,"high":156.13,"low":144.7,"close":149.67,"volume":15224377,"count":234150,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55502305,"sequence":41918057,"size":20,"condition":96,"price":149.679,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55501173,"bid_size":101,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55502317,"open":102.75,"high":108.0,"low":80.66,"close":96.59,"volume":16540381,"count":257929,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55502317,"sequence":41918084,"size":5,"condition":115,"price":96.5942,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"quote":{"ms_of_day":55502305,"bid_size":140,"bid_exchange":29,"bid":60.58,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":60.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"ohlc":{"ms_of_day":55502306,"open":59.23,"high":63.0,"low":57.867,"close":60.59,"volume":5364646,"count":73490,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"trade":{"ms_of_day":55502306,"sequence":41918060,"size":47,"condition":115,"price":60.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"III"},"quote":{"ms_of_day":55496005,"bid_size":1282,"bid_exchange":29,"bid":3.7,"bid_condition":0,"ask_size":918,"ask_exchange":29,"ask":3.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"III"},"ohlc":{"ms_of_day":55502317,"open":3.15,"high":3.82,"low":2.98,"close":3.7,"volume":316950,"count":3132,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"III"},"trade":{"ms_of_day":55502317,"sequence":41918085,"size":200,"condition":0,"price":3.705,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBIN"},"quote":{"ms_of_day":55447135,"bid_size":2,"bid_exchange":29,"bid":62.72,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":62.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBIN"},"ohlc":{"ms_of_day":55502310,"open":63.42,"high":64.99,"low":60.68,"close":62.74,"volume":2963726,"count":47901,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBIN"},"trade":{"ms_of_day":55502310,"sequence":41918069,"size":2,"condition":115,"price":62.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55501320,"bid_size":173,"bid_exchange":29,"bid":32.23,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":32.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55502313,"open":31.04,"high":35.63,"low":29.29,"close":32.24,"volume":63530367,"count":467723,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55502313,"sequence":41918074,"size":100,"condition":0,"price":32.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"quote":{"ms_of_day":55501162,"bid_size":826,"bid_exchange":29,"bid":112.96,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":113.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"ohlc":{"ms_of_day":55502313,"open":120.11,"high":129.26,"low":107.45,"close":113.05,"volume":22186893,"count":281160,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"trade":{"ms_of_day":55502313,"sequence":41918075,"size":4,"condition":115,"price":113.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55483664,"bid_size":10,"bid_exchange":29,"bid":341.9,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":342.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55502315,"open":366.5,"high":372.38,"low":284.02,"close":342.08,"volume":10949628,"count":248040,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55502315,"sequence":41918081,"size":13,"condition":115,"price":342.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55502186,"bid_size":552,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":28.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55502315,"open":29.1,"high":30.54,"low":28.28,"close":28.75,"volume":16978253,"count":183715,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55502315,"sequence":41918083,"size":40,"condition":115,"price":28.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55502177,"bid_size":164,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55502318,"open":137.24,"high":138.11,"low":124.3,"close":131.42,"volume":16757492,"count":236878,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55502318,"sequence":41918086,"size":100,"condition":4,"price":131.4217,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"quote":{"ms_of_day":55500584,"bid_size":89,"bid_exchange":29,"bid":52.82,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":52.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"ohlc":{"ms_of_day":55502304,"open":51.44,"high":59.2,"low":45.24,"close":52.9,"volume":14039289,"count":109778,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"trade":{"ms_of_day":55502304,"sequence":41918053,"size":63,"condition":115,"price":52.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55500108,"bid_size":6,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55502307,"open":362.77,"high":366.89,"low":315.92,"close":350.13,"volume":24425949,"count":519072,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55502307,"sequence":41918063,"size":1,"condition":115,"price":350.137,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55501258,"bid_size":211,"bid_exchange":29,"bid":211.01,"bid_condition":0,"ask_size":629,"ask_exchange":29,"ask":211.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55502313,"open":228.88,"high":267.72,"low":195.56,"close":211.11,"volume":29231888,"count":384850,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55502313,"sequence":41918076,"size":4,"condition":115,"price":211.1157,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"quote":{"ms_of_day":55486605,"bid_size":211,"bid_exchange":29,"bid":113.5,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":113.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"ohlc":{"ms_of_day":55502314,"open":102.3,"high":114.28,"low":98.05,"close":113.58,"volume":2820556,"count":48680,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"trade":{"ms_of_day":55502314,"sequence":41918079,"size":101,"condition":4,"price":113.582,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFL"},"quote":{"ms_of_day":55502031,"bid_size":929,"bid_exchange":29,"bid":48.8,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":48.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFL"},"ohlc":{"ms_of_day":55502314,"open":46.39,"high":49.1,"low":45.93,"close":48.7,"volume":3192763,"count":35048,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFL"},"trade":{"ms_of_day":55502314,"sequence":41918080,"size":100,"condition":4,"price":48.7073,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORC"},"quote":{"ms_of_day":55501200,"bid_size":3757,"bid_exchange":29,"bid":7.97,"bid_condition":0,"ask_size":2408,"ask_exchange":29,"ask":7.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORC"},"ohlc":{"ms_of_day":55502322,"open":8.41,"high":8.56,"low":7.93,"close":7.97,"volume":8511193,"count":44649,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORC"},"trade":{"ms_of_day":55502322,"sequence":41918096,"size":1,"condition":115,"price":7.979,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502264,"bid_size":2800,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":565,"ask_exchange":29,"ask":5.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502318,"open":5.52,"high":6.49,"low":4.95,"close":5.03,"volume":4476757,"count":45097,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502318,"sequence":41918087,"size":300,"condition":0,"price":5.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"quote":{"ms_of_day":55498637,"bid_size":100,"bid_exchange":29,"bid":84.21,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":84.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"ohlc":{"ms_of_day":55502318,"open":87.92,"high":90.99,"low":78.0,"close":84.22,"volume":19487894,"count":266666,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"trade":{"ms_of_day":55502318,"sequence":41918088,"size":4,"condition":115,"price":84.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502264,"bid_size":2800,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":565,"ask_exchange":29,"ask":5.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502318,"open":5.52,"high":6.49,"low":4.95,"close":5.03,"volume":4477074,"count":45098,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502318,"sequence":41918089,"size":317,"condition":0,"price":5.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502319,"bid_size":2700,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":565,"ask_exchange":29,"ask":5.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502319,"open":5.52,"high":6.49,"low":4.95,"close":5.03,"volume":4477095,"count":45099,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502319,"sequence":41918092,"size":21,"condition":96,"price":5.0367,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"quote":{"ms_of_day":55501148,"bid_size":216,"bid_exchange":29,"bid":170.88,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":170.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"ohlc":{"ms_of_day":55502322,"open":177.88,"high":178.87,"low":154.47,"close":170.96,"volume":4443579,"count":116170,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"trade":{"ms_of_day":55502322,"sequence":41918097,"size":1,"condition":115,"price":170.9699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502319,"bid_size":2700,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":565,"ask_exchange":29,"ask":5.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502323,"open":5.52,"high":6.49,"low":4.95,"close":5.03,"volume":4477395,"count":45100,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502323,"sequence":41918100,"size":300,"condition":0,"price":5.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"quote":{"ms_of_day":55500631,"bid_size":3444,"bid_exchange":29,"bid":17.21,"bid_condition":0,"ask_size":1259,"ask_exchange":29,"ask":17.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"ohlc":{"ms_of_day":55502320,"open":16.14,"high":17.33,"low":15.89,"close":17.217,"volume":41364985,"count":157685,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"trade":{"ms_of_day":55502320,"sequence":41918094,"size":83,"condition":96,"price":17.2177,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55502316,"bid_size":590,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":106.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55502322,"open":102.16,"high":116.11,"low":92.11,"close":106.95,"volume":105015743,"count":865863,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55502322,"sequence":41918099,"size":2,"condition":115,"price":106.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55499996,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55502323,"open":290.94,"high":311.84,"low":271.0,"close":279.64,"volume":12612818,"count":241573,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55502323,"sequence":41918101,"size":17,"condition":115,"price":279.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55499423,"bid_size":534,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":40.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55502318,"open":44.9,"high":48.9,"low":40.01,"close":40.43,"volume":11367378,"count":135109,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55502318,"sequence":41918090,"size":100,"condition":4,"price":40.4317,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55502166,"bid_size":25,"bid_exchange":29,"bid":286.84,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":287.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55502318,"open":254.89,"high":327.92,"low":230.0,"close":287.25,"volume":40341208,"count":533434,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55502318,"sequence":41918091,"size":4,"condition":115,"price":287.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55501482,"bid_size":302,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55502319,"open":79.41,"high":80.95,"low":64.95,"close":66.23,"volume":21331620,"count":271831,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55502319,"sequence":41918093,"size":5,"condition":96,"price":66.2364,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55499423,"bid_size":534,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":40.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55502321,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11367380,"count":135110,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55502321,"sequence":41918095,"size":2,"condition":115,"price":40.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"quote":{"ms_of_day":55501501,"bid_size":150,"bid_exchange":29,"bid":66.72,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":66.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"ohlc":{"ms_of_day":55502323,"open":59.7,"high":67.12,"low":59.7,"close":66.73,"volume":5847428,"count":77575,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"trade":{"ms_of_day":55502323,"sequence":41918102,"size":300,"condition":0,"price":66.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55500119,"bid_size":357,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":1022,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55502322,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169596055,"count":1009262,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55502322,"sequence":41918098,"size":2,"condition":115,"price":42.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"quote":{"ms_of_day":55501577,"bid_size":58,"bid_exchange":29,"bid":58.87,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":58.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"ohlc":{"ms_of_day":55502325,"open":59.14,"high":63.486,"low":54.258,"close":58.894,"volume":56639567,"count":567960,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"trade":{"ms_of_day":55502325,"sequence":41918104,"size":23,"condition":115,"price":58.8946,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"quote":{"ms_of_day":55501015,"bid_size":105,"bid_exchange":29,"bid":309.43,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":309.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"ohlc":{"ms_of_day":55502328,"open":346.51,"high":389.38,"low":291.42,"close":309.52,"volume":20142983,"count":370219,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"trade":{"ms_of_day":55502328,"sequence":41918108,"size":4,"condition":115,"price":309.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55502251,"bid_size":78,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":202.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55502324,"open":201.99,"high":228.656,"low":186.584,"close":202.616,"volume":129842500,"count":1577422,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55502324,"sequence":41918103,"size":2,"condition":115,"price":202.616,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"quote":{"ms_of_day":55502315,"bid_size":6787,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":13442,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"ohlc":{"ms_of_day":55502332,"open":11.56,"high":11.67,"low":9.89,"close":11.04,"volume":196507479,"count":302123,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"trade":{"ms_of_day":55502332,"sequence":41918110,"size":200,"condition":4,"price":11.0461,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"quote":{"ms_of_day":55500145,"bid_size":147,"bid_exchange":29,"bid":617.65,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":617.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"ohlc":{"ms_of_day":55502334,"open":592.01,"high":631.78,"low":555.63,"close":617.91,"volume":4575792,"count":108450,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"trade":{"ms_of_day":55502334,"sequence":41918111,"size":1,"condition":115,"price":617.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"quote":{"ms_of_day":55498341,"bid_size":29,"bid_exchange":29,"bid":210.49,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":210.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"ohlc":{"ms_of_day":55502327,"open":199.17,"high":212.0,"low":195.0,"close":210.54,"volume":2755656,"count":50791,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"trade":{"ms_of_day":55502327,"sequence":41918105,"size":9,"condition":115,"price":210.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"quote":{"ms_of_day":55500145,"bid_size":147,"bid_exchange":29,"bid":617.65,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":617.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"ohlc":{"ms_of_day":55502336,"open":592.01,"high":631.78,"low":555.63,"close":617.82,"volume":4575793,"count":108451,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"trade":{"ms_of_day":55502336,"sequence":41918112,"size":1,"condition":115,"price":617.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55502038,"bid_size":200,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2061,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55502328,"open":64.11,"high":65.09,"low":59.425,"close":61.641,"volume":205242916,"count":753607,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55502328,"sequence":41918107,"size":1,"condition":115,"price":61.6411,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502326,"bid_size":380,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":738,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502328,"open":124.56,"high":149.019,"low":87.514,"close":112.764,"volume":1947829821,"count":10742028,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502328,"sequence":41918109,"size":96,"condition":115,"price":112.764,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"quote":{"ms_of_day":55497342,"bid_size":1,"bid_exchange":29,"bid":166.38,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":166.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"ohlc":{"ms_of_day":55502328,"open":151.5,"high":174.74,"low":140.0,"close":166.33,"volume":2117242,"count":44399,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"trade":{"ms_of_day":55502328,"sequence":41918106,"size":8,"condition":115,"price":166.3383,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55502232,"bid_size":4959,"bid_exchange":29,"bid":13.92,"bid_condition":0,"ask_size":1248,"ask_exchange":29,"ask":13.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55502337,"open":13.48,"high":14.36,"low":12.02,"close":13.92,"volume":107573071,"count":375645,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55502337,"sequence":41918113,"size":7,"condition":115,"price":13.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"quote":{"ms_of_day":55500822,"bid_size":8235,"bid_exchange":29,"bid":46.12,"bid_condition":0,"ask_size":20000,"ask_exchange":29,"ask":46.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"ohlc":{"ms_of_day":55502345,"open":46.04,"high":48.71,"low":44.05,"close":46.12,"volume":17328402,"count":75684,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"trade":{"ms_of_day":55502345,"sequence":41918136,"size":8,"condition":115,"price":46.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BV"},"quote":{"ms_of_day":55478220,"bid_size":192,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":13.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BV"},"ohlc":{"ms_of_day":55502337,"open":13.41,"high":13.55,"low":12.24,"close":13.24,"volume":1120038,"count":18864,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BV"},"trade":{"ms_of_day":55502337,"sequence":41918114,"size":1,"condition":115,"price":13.243,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AYI"},"quote":{"ms_of_day":55384524,"bid_size":20,"bid_exchange":29,"bid":269.24,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":269.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AYI"},"ohlc":{"ms_of_day":55502339,"open":268.24,"high":273.17,"low":260.5,"close":269.35,"volume":259055,"count":10936,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AYI"},"trade":{"ms_of_day":55502339,"sequence":41918117,"size":1,"condition":115,"price":269.3552,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"quote":{"ms_of_day":55480413,"bid_size":6,"bid_exchange":29,"bid":971.93,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":972.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"ohlc":{"ms_of_day":55502340,"open":978.06,"high":991.0,"low":879.79,"close":972.77,"volume":1545932,"count":89613,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"trade":{"ms_of_day":55502340,"sequence":41918118,"size":5,"condition":115,"price":972.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"quote":{"ms_of_day":55442676,"bid_size":234,"bid_exchange":29,"bid":18.5,"bid_condition":0,"ask_size":434,"ask_exchange":29,"ask":18.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"ohlc":{"ms_of_day":55502340,"open":18.97,"high":19.78,"low":17.67,"close":18.5,"volume":7850949,"count":70636,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"trade":{"ms_of_day":55502340,"sequence":41918119,"size":800,"condition":0,"price":18.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502335,"bid_size":370,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":728,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502346,"open":124.56,"high":149.019,"low":87.514,"close":112.79,"volume":1947830721,"count":10742029,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502346,"sequence":41918138,"size":900,"condition":4,"price":112.7901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"quote":{"ms_of_day":55500708,"bid_size":30,"bid_exchange":29,"bid":233.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":233.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"ohlc":{"ms_of_day":55502343,"open":244.51,"high":264.98,"low":220.41,"close":233.66,"volume":9494776,"count":200070,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"trade":{"ms_of_day":55502343,"sequence":41918120,"size":11,"condition":115,"price":233.6604,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55502344,"bid_size":98,"bid_exchange":29,"bid":80.86,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":80.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55502344,"open":80.59,"high":85.87,"low":77.38,"close":80.87,"volume":1264572,"count":32395,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55502344,"sequence":41918121,"size":3,"condition":115,"price":80.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55502344,"bid_size":98,"bid_exchange":29,"bid":80.86,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":80.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55502344,"open":80.59,"high":85.87,"low":77.38,"close":80.87,"volume":1264573,"count":32396,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55502344,"sequence":41918122,"size":1,"condition":115,"price":80.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55502344,"bid_size":98,"bid_exchange":29,"bid":80.86,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":80.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55502344,"open":80.59,"high":85.87,"low":77.38,"close":80.87,"volume":1264574,"count":32397,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55502344,"sequence":41918123,"size":1,"condition":115,"price":80.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"quote":{"ms_of_day":55500145,"bid_size":147,"bid_exchange":29,"bid":617.65,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":617.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"ohlc":{"ms_of_day":55502338,"open":592.01,"high":631.78,"low":555.63,"close":617.82,"volume":4575794,"count":108452,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"trade":{"ms_of_day":55502338,"sequence":41918115,"size":1,"condition":115,"price":617.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55502339,"bid_size":20,"bid_exchange":29,"bid":190.74,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":191.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55502339,"open":181.3,"high":205.24,"low":177.11,"close":190.8,"volume":39228358,"count":532991,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55502339,"sequence":41918116,"size":2,"condition":115,"price":190.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55502344,"bid_size":115,"bid_exchange":29,"bid":80.85,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":80.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55502344,"open":80.59,"high":85.87,"low":77.38,"close":80.86,"volume":1264596,"count":32398,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55502344,"sequence":41918124,"size":22,"condition":115,"price":80.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55502344,"bid_size":115,"bid_exchange":29,"bid":80.85,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":80.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55502344,"open":80.59,"high":85.87,"low":77.38,"close":80.86,"volume":1264628,"count":32399,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55502344,"sequence":41918125,"size":32,"condition":115,"price":80.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55502344,"bid_size":115,"bid_exchange":29,"bid":80.85,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":80.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55502344,"open":80.59,"high":85.87,"low":77.38,"close":80.86,"volume":1264642,"count":32400,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55502344,"sequence":41918126,"size":14,"condition":115,"price":80.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55502344,"bid_size":115,"bid_exchange":29,"bid":80.85,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":80.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55502344,"open":80.59,"high":85.87,"low":77.38,"close":80.86,"volume":1264657,"count":32401,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55502344,"sequence":41918127,"size":15,"condition":115,"price":80.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55502344,"bid_size":115,"bid_exchange":29,"bid":80.85,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":80.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55502344,"open":80.59,"high":85.87,"low":77.38,"close":80.86,"volume":1264672,"count":32402,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55502344,"sequence":41918128,"size":15,"condition":115,"price":80.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55502344,"bid_size":14,"bid_exchange":29,"bid":80.84,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":80.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55502344,"open":80.59,"high":85.87,"low":77.38,"close":80.86,"volume":1264683,"count":32403,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55502344,"sequence":41918129,"size":11,"condition":115,"price":80.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55502344,"bid_size":14,"bid_exchange":29,"bid":80.84,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":80.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55502344,"open":80.59,"high":85.87,"low":77.38,"close":80.85,"volume":1264783,"count":32404,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55502344,"sequence":41918130,"size":100,"condition":95,"price":80.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55502344,"bid_size":14,"bid_exchange":29,"bid":80.84,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":80.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55502344,"open":80.59,"high":85.87,"low":77.38,"close":80.85,"volume":1264787,"count":32405,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55502344,"sequence":41918131,"size":4,"condition":115,"price":80.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55502344,"bid_size":14,"bid_exchange":29,"bid":80.84,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":80.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55502344,"open":80.59,"high":85.87,"low":77.38,"close":80.85,"volume":1264788,"count":32406,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55502344,"sequence":41918132,"size":1,"condition":115,"price":80.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55502344,"bid_size":14,"bid_exchange":29,"bid":80.84,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":80.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55502344,"open":80.59,"high":85.87,"low":77.38,"close":80.85,"volume":1264798,"count":32407,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55502344,"sequence":41918133,"size":10,"condition":115,"price":80.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55502344,"bid_size":32,"bid_exchange":29,"bid":80.82,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":80.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55502344,"open":80.59,"high":85.87,"low":77.38,"close":80.84,"volume":1264800,"count":32408,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55502344,"sequence":41918134,"size":2,"condition":115,"price":80.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55502344,"bid_size":32,"bid_exchange":29,"bid":80.82,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":80.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55502344,"open":80.59,"high":85.87,"low":77.38,"close":80.84,"volume":1264812,"count":32409,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55502344,"sequence":41918135,"size":12,"condition":115,"price":80.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDY"},"quote":{"ms_of_day":55501495,"bid_size":300,"bid_exchange":29,"bid":544.27,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":544.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDY"},"ohlc":{"ms_of_day":55502348,"open":551.83,"high":553.22,"low":527.75,"close":544.35,"volume":2505496,"count":36784,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDY"},"trade":{"ms_of_day":55502348,"sequence":41918140,"size":20,"condition":115,"price":544.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"quote":{"ms_of_day":55442676,"bid_size":234,"bid_exchange":29,"bid":18.5,"bid_condition":0,"ask_size":434,"ask_exchange":29,"ask":18.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"ohlc":{"ms_of_day":55502349,"open":18.97,"high":19.78,"low":17.67,"close":18.5,"volume":7850954,"count":70637,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"trade":{"ms_of_day":55502349,"sequence":41918141,"size":5,"condition":115,"price":18.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"quote":{"ms_of_day":55442676,"bid_size":234,"bid_exchange":29,"bid":18.5,"bid_condition":0,"ask_size":434,"ask_exchange":29,"ask":18.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"ohlc":{"ms_of_day":55502349,"open":18.97,"high":19.78,"low":17.67,"close":18.5,"volume":7850965,"count":70638,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"trade":{"ms_of_day":55502349,"sequence":41918142,"size":11,"condition":115,"price":18.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"quote":{"ms_of_day":55442676,"bid_size":234,"bid_exchange":29,"bid":18.5,"bid_condition":0,"ask_size":434,"ask_exchange":29,"ask":18.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"ohlc":{"ms_of_day":55502349,"open":18.97,"high":19.78,"low":17.67,"close":18.5,"volume":7850966,"count":70639,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"trade":{"ms_of_day":55502349,"sequence":41918143,"size":1,"condition":115,"price":18.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"quote":{"ms_of_day":55442676,"bid_size":234,"bid_exchange":29,"bid":18.5,"bid_condition":0,"ask_size":434,"ask_exchange":29,"ask":18.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"ohlc":{"ms_of_day":55502350,"open":18.97,"high":19.78,"low":17.67,"close":18.5,"volume":7851166,"count":70640,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"trade":{"ms_of_day":55502350,"sequence":41918144,"size":200,"condition":0,"price":18.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"quote":{"ms_of_day":55502351,"bid_size":693,"bid_exchange":29,"bid":18.49,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":18.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"ohlc":{"ms_of_day":55502351,"open":18.97,"high":19.78,"low":17.67,"close":18.5,"volume":7851175,"count":70641,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"trade":{"ms_of_day":55502351,"sequence":41918145,"size":9,"condition":115,"price":18.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"quote":{"ms_of_day":55502351,"bid_size":693,"bid_exchange":29,"bid":18.49,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":18.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"ohlc":{"ms_of_day":55502351,"open":18.97,"high":19.78,"low":17.67,"close":18.5,"volume":7851200,"count":70642,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"trade":{"ms_of_day":55502351,"sequence":41918146,"size":25,"condition":115,"price":18.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"quote":{"ms_of_day":55502351,"bid_size":693,"bid_exchange":29,"bid":18.49,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":18.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"ohlc":{"ms_of_day":55502351,"open":18.97,"high":19.78,"low":17.67,"close":18.5,"volume":7851300,"count":70643,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"trade":{"ms_of_day":55502351,"sequence":41918147,"size":100,"condition":95,"price":18.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"quote":{"ms_of_day":55502351,"bid_size":693,"bid_exchange":29,"bid":18.49,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":18.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"ohlc":{"ms_of_day":55502351,"open":18.97,"high":19.78,"low":17.67,"close":18.5,"volume":7851400,"count":70644,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"trade":{"ms_of_day":55502351,"sequence":41918148,"size":100,"condition":95,"price":18.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55500461,"bid_size":362,"bid_exchange":29,"bid":77.02,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":77.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55502353,"open":84.66,"high":95.17,"low":76.02,"close":77.03,"volume":12223135,"count":139037,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55502353,"sequence":41918150,"size":2,"condition":115,"price":77.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"quote":{"ms_of_day":55480003,"bid_size":1,"bid_exchange":29,"bid":176.3,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":176.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"ohlc":{"ms_of_day":55502356,"open":178.0,"high":181.3,"low":162.94,"close":176.43,"volume":4932965,"count":95614,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"trade":{"ms_of_day":55502356,"sequence":41918155,"size":1,"condition":115,"price":176.4349,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"quote":{"ms_of_day":55500584,"bid_size":89,"bid_exchange":29,"bid":52.82,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":52.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"ohlc":{"ms_of_day":55502357,"open":51.44,"high":59.2,"low":45.24,"close":52.85,"volume":14039389,"count":109779,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"trade":{"ms_of_day":55502357,"sequence":41918158,"size":100,"condition":0,"price":52.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"quote":{"ms_of_day":55498637,"bid_size":100,"bid_exchange":29,"bid":84.21,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":84.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"ohlc":{"ms_of_day":55502356,"open":87.92,"high":90.99,"low":78.0,"close":84.22,"volume":19487935,"count":266667,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"trade":{"ms_of_day":55502356,"sequence":41918154,"size":41,"condition":115,"price":84.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"quote":{"ms_of_day":55497659,"bid_size":559,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":1182,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"ohlc":{"ms_of_day":55502357,"open":17.49,"high":17.7,"low":13.24,"close":14.5,"volume":4273523,"count":64370,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"trade":{"ms_of_day":55502357,"sequence":41918156,"size":13,"condition":115,"price":14.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLW"},"quote":{"ms_of_day":55422666,"bid_size":65,"bid_exchange":29,"bid":26.1,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":26.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLW"},"ohlc":{"ms_of_day":55502359,"open":24.94,"high":26.2,"low":23.18,"close":26.12,"volume":373860,"count":10194,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLW"},"trade":{"ms_of_day":55502359,"sequence":41918162,"size":15,"condition":115,"price":26.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"quote":{"ms_of_day":55502345,"bid_size":7935,"bid_exchange":29,"bid":46.12,"bid_condition":0,"ask_size":20700,"ask_exchange":29,"ask":46.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"ohlc":{"ms_of_day":55502345,"open":46.04,"high":48.71,"low":44.05,"close":46.12,"volume":17328410,"count":75685,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"trade":{"ms_of_day":55502345,"sequence":41918137,"size":8,"condition":115,"price":46.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"quote":{"ms_of_day":55500290,"bid_size":100,"bid_exchange":29,"bid":30.25,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":30.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"ohlc":{"ms_of_day":55502348,"open":26.71,"high":30.51,"low":22.0,"close":30.23,"volume":6563529,"count":92212,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"trade":{"ms_of_day":55502348,"sequence":41918139,"size":1,"condition":96,"price":30.2308,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55501205,"bid_size":62,"bid_exchange":29,"bid":14.66,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":14.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55502352,"open":16.57,"high":16.73,"low":12.96,"close":14.68,"volume":16329496,"count":131162,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55502352,"sequence":41918149,"size":33,"condition":115,"price":14.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIRM"},"quote":{"ms_of_day":55492529,"bid_size":75,"bid_exchange":29,"bid":45.9,"bid_condition":0,"ask_size":382,"ask_exchange":29,"ask":45.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIRM"},"ohlc":{"ms_of_day":55502356,"open":46.48,"high":47.3,"low":42.0,"close":45.91,"volume":1262483,"count":15767,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIRM"},"trade":{"ms_of_day":55502356,"sequence":41918153,"size":2,"condition":115,"price":45.9121,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"quote":{"ms_of_day":55500984,"bid_size":15,"bid_exchange":29,"bid":72.24,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":72.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"ohlc":{"ms_of_day":55502355,"open":77.56,"high":77.56,"low":71.22,"close":72.33,"volume":903934,"count":26491,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"trade":{"ms_of_day":55502355,"sequence":41918151,"size":100,"condition":4,"price":72.3381,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APAM"},"quote":{"ms_of_day":55492150,"bid_size":319,"bid_exchange":29,"bid":40.52,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":40.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APAM"},"ohlc":{"ms_of_day":55502355,"open":41.49,"high":42.36,"low":38.63,"close":40.55,"volume":1148811,"count":34205,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APAM"},"trade":{"ms_of_day":55502355,"sequence":41918152,"size":1,"condition":115,"price":40.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COKE"},"quote":{"ms_of_day":55501286,"bid_size":1,"bid_exchange":29,"bid":1313.88,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":1316.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COKE"},"ohlc":{"ms_of_day":55502359,"open":1428.98,"high":1468.61,"low":1262.44,"close":1314.46,"volume":325380,"count":42192,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COKE"},"trade":{"ms_of_day":55502359,"sequence":41918161,"size":1,"condition":115,"price":1314.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55501501,"bid_size":2,"bid_exchange":29,"bid":75.3,"bid_condition":0,"ask_size":793,"ask_exchange":29,"ask":75.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55502357,"open":75.91,"high":86.09,"low":72.69,"close":75.3,"volume":83289043,"count":672262,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55502357,"sequence":41918157,"size":7,"condition":115,"price":75.3021,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"quote":{"ms_of_day":55484275,"bid_size":201,"bid_exchange":29,"bid":0.1688,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"ohlc":{"ms_of_day":55502358,"open":0.27,"high":0.27,"low":0.156,"close":0.1698,"volume":10104457,"count":32665,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"trade":{"ms_of_day":55502358,"sequence":41918159,"size":1,"condition":115,"price":0.1698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55501423,"bid_size":5446,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":2207,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55502361,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43713926,"count":143237,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55502361,"sequence":41918165,"size":1,"condition":115,"price":8.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LICN"},"quote":{"ms_of_day":55483924,"bid_size":14,"bid_exchange":29,"bid":4.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LICN"},"ohlc":{"ms_of_day":55502358,"open":7.02,"high":7.62,"low":3.6,"close":4.22,"volume":323427,"count":12179,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LICN"},"trade":{"ms_of_day":55502358,"sequence":41918160,"size":1,"condition":115,"price":4.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55501501,"bid_size":2,"bid_exchange":29,"bid":75.3,"bid_condition":0,"ask_size":793,"ask_exchange":29,"ask":75.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55502361,"open":75.91,"high":86.09,"low":72.69,"close":75.3,"volume":83289143,"count":672263,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55502361,"sequence":41918164,"size":100,"condition":0,"price":75.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGLT"},"quote":{"ms_of_day":55491348,"bid_size":10158,"bid_exchange":29,"bid":56.33,"bid_condition":0,"ask_size":3140,"ask_exchange":29,"ask":56.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGLT"},"ohlc":{"ms_of_day":55502365,"open":57.53,"high":58.27,"low":56.17,"close":56.33,"volume":5163773,"count":29686,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGLT"},"trade":{"ms_of_day":55502365,"sequence":41918167,"size":5361,"condition":0,"price":56.339,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"quote":{"ms_of_day":55502357,"bid_size":9609,"bid_exchange":29,"bid":5.33,"bid_condition":0,"ask_size":6887,"ask_exchange":29,"ask":5.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"ohlc":{"ms_of_day":55502364,"open":6.27,"high":6.53,"low":5.23,"close":5.34,"volume":153776963,"count":280739,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"trade":{"ms_of_day":55502364,"sequence":41918166,"size":200,"condition":0,"price":5.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"quote":{"ms_of_day":55502360,"bid_size":493,"bid_exchange":29,"bid":18.49,"bid_condition":0,"ask_size":271,"ask_exchange":29,"ask":18.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"ohlc":{"ms_of_day":55502360,"open":18.97,"high":19.78,"low":17.67,"close":18.5,"volume":7851600,"count":70645,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"trade":{"ms_of_day":55502360,"sequence":41918163,"size":200,"condition":0,"price":18.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55501482,"bid_size":302,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55502367,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21331720,"count":271832,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55502367,"sequence":41918170,"size":100,"condition":0,"price":66.265,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LECO"},"quote":{"ms_of_day":55500868,"bid_size":7,"bid_exchange":29,"bid":195.57,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":195.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LECO"},"ohlc":{"ms_of_day":55502366,"open":208.73,"high":209.36,"low":180.01,"close":195.67,"volume":1415900,"count":40027,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LECO"},"trade":{"ms_of_day":55502366,"sequence":41918169,"size":1,"condition":115,"price":195.6722,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"quote":{"ms_of_day":55502360,"bid_size":493,"bid_exchange":29,"bid":18.49,"bid_condition":0,"ask_size":271,"ask_exchange":29,"ask":18.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"ohlc":{"ms_of_day":55502366,"open":18.97,"high":19.78,"low":17.67,"close":18.49,"volume":7851607,"count":70646,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"trade":{"ms_of_day":55502366,"sequence":41918168,"size":7,"condition":115,"price":18.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55501521,"bid_size":396,"bid_exchange":29,"bid":13.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55502370,"open":9.13,"high":13.2,"low":9.13,"close":13.16,"volume":9851984,"count":90215,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55502370,"sequence":41918173,"size":19,"condition":115,"price":13.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETWO"},"quote":{"ms_of_day":55496608,"bid_size":953,"bid_exchange":29,"bid":2.26,"bid_condition":0,"ask_size":2821,"ask_exchange":29,"ask":2.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETWO"},"ohlc":{"ms_of_day":55502370,"open":2.16,"high":2.31,"low":2.09,"close":2.265,"volume":1686408,"count":11866,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETWO"},"trade":{"ms_of_day":55502370,"sequence":41918172,"size":40,"condition":115,"price":2.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55501049,"bid_size":100,"bid_exchange":29,"bid":214.6,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":214.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55502368,"open":211.82,"high":215.22,"low":204.73,"close":214.64,"volume":19023361,"count":234588,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55502368,"sequence":41918171,"size":200,"condition":0,"price":214.64,"exchange":57,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAK"},"quote":{"ms_of_day":55493038,"bid_size":5600,"bid_exchange":29,"bid":1.16,"bid_condition":0,"ask_size":19412,"ask_exchange":29,"ask":1.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAK"},"ohlc":{"ms_of_day":55502375,"open":0.6059,"high":1.3195,"low":0.585,"close":1.165,"volume":35137457,"count":39137,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAK"},"trade":{"ms_of_day":55502375,"sequence":41918178,"size":100,"condition":0,"price":1.165,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETWO"},"quote":{"ms_of_day":55496608,"bid_size":953,"bid_exchange":29,"bid":2.26,"bid_condition":0,"ask_size":2821,"ask_exchange":29,"ask":2.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETWO"},"ohlc":{"ms_of_day":55502370,"open":2.16,"high":2.31,"low":2.09,"close":2.265,"volume":1686436,"count":11867,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETWO"},"trade":{"ms_of_day":55502370,"sequence":41918174,"size":28,"condition":115,"price":2.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETWO"},"quote":{"ms_of_day":55496608,"bid_size":953,"bid_exchange":29,"bid":2.26,"bid_condition":0,"ask_size":2821,"ask_exchange":29,"ask":2.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETWO"},"ohlc":{"ms_of_day":55502370,"open":2.16,"high":2.31,"low":2.09,"close":2.265,"volume":1686455,"count":11868,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETWO"},"trade":{"ms_of_day":55502370,"sequence":41918175,"size":19,"condition":115,"price":2.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55502232,"bid_size":538,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55502375,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120311165,"count":1209737,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55502375,"sequence":41918180,"size":4,"condition":115,"price":224.9068,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"quote":{"ms_of_day":55491874,"bid_size":103,"bid_exchange":29,"bid":149.47,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":149.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"ohlc":{"ms_of_day":55502373,"open":144.62,"high":151.27,"low":130.12,"close":149.54,"volume":9798176,"count":152466,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"trade":{"ms_of_day":55502373,"sequence":41918176,"size":100,"condition":4,"price":149.5435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHI"},"quote":{"ms_of_day":55500377,"bid_size":1014,"bid_exchange":29,"bid":55.87,"bid_condition":0,"ask_size":1810,"ask_exchange":29,"ask":55.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHI"},"ohlc":{"ms_of_day":55502376,"open":57.18,"high":58.36,"low":54.72,"close":55.87,"volume":13228386,"count":101393,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHI"},"trade":{"ms_of_day":55502376,"sequence":41918182,"size":16,"condition":115,"price":55.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBK"},"quote":{"ms_of_day":55499301,"bid_size":9,"bid_exchange":29,"bid":48.18,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":48.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBK"},"ohlc":{"ms_of_day":55502380,"open":49.81,"high":49.97,"low":44.23,"close":48.17,"volume":392766,"count":15313,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBK"},"trade":{"ms_of_day":55502380,"sequence":41918189,"size":4,"condition":96,"price":48.1797,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGL"},"quote":{"ms_of_day":55476399,"bid_size":2481,"bid_exchange":29,"bid":4.6,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":4.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGL"},"ohlc":{"ms_of_day":55502381,"open":3.6386,"high":4.675,"low":3.46,"close":4.61,"volume":10057133,"count":42785,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGL"},"trade":{"ms_of_day":55502381,"sequence":41918190,"size":15,"condition":115,"price":4.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"quote":{"ms_of_day":55501211,"bid_size":252,"bid_exchange":29,"bid":43.46,"bid_condition":0,"ask_size":909,"ask_exchange":29,"ask":43.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"ohlc":{"ms_of_day":55502377,"open":38.13,"high":43.97,"low":37.58,"close":43.47,"volume":4192891,"count":67118,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"trade":{"ms_of_day":55502377,"sequence":41918186,"size":1,"condition":115,"price":43.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55494989,"bid_size":31,"bid_exchange":29,"bid":306.47,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":306.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502381,"open":319.0,"high":330.62,"low":265.0,"close":306.62,"volume":8432924,"count":149028,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502381,"sequence":41918191,"size":7,"condition":115,"price":306.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAN"},"quote":{"ms_of_day":55502374,"bid_size":40,"bid_exchange":29,"bid":72.03,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":72.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAN"},"ohlc":{"ms_of_day":55502374,"open":68.87,"high":72.7,"low":65.81,"close":72.07,"volume":3302710,"count":66503,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAN"},"trade":{"ms_of_day":55502374,"sequence":41918177,"size":18,"condition":115,"price":72.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55494989,"bid_size":31,"bid_exchange":29,"bid":306.47,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":306.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502382,"open":319.0,"high":330.62,"low":265.0,"close":306.62,"volume":8432957,"count":149029,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502382,"sequence":41918195,"size":33,"condition":115,"price":306.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVGO"},"quote":{"ms_of_day":55486815,"bid_size":5855,"bid_exchange":29,"bid":2.95,"bid_condition":0,"ask_size":2400,"ask_exchange":29,"ask":2.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVGO"},"ohlc":{"ms_of_day":55502378,"open":2.52,"high":2.99,"low":2.32,"close":2.95,"volume":15516671,"count":57970,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVGO"},"trade":{"ms_of_day":55502378,"sequence":41918188,"size":194,"condition":0,"price":2.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"quote":{"ms_of_day":55501015,"bid_size":105,"bid_exchange":29,"bid":309.43,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":309.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"ohlc":{"ms_of_day":55502375,"open":346.51,"high":389.38,"low":291.42,"close":309.52,"volume":20142984,"count":370220,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"trade":{"ms_of_day":55502375,"sequence":41918179,"size":1,"condition":115,"price":309.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEI.A"},"quote":{"ms_of_day":55447452,"bid_size":61,"bid_exchange":29,"bid":212.45,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":212.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEI.A"},"ohlc":{"ms_of_day":55502376,"open":210.29,"high":216.76,"low":186.2,"close":212.75,"volume":496104,"count":16787,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEI.A"},"trade":{"ms_of_day":55502376,"sequence":41918184,"size":1,"condition":115,"price":212.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55502075,"bid_size":5,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55502383,"open":275.25,"high":391.03,"low":168.5,"close":279.02,"volume":581422419,"count":6833976,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55502383,"sequence":41918196,"size":100,"condition":0,"price":279.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"quote":{"ms_of_day":55502327,"bid_size":250,"bid_exchange":29,"bid":572.36,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":572.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"ohlc":{"ms_of_day":55502382,"open":588.13,"high":613.09,"low":520.68,"close":572.38,"volume":19164160,"count":220143,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"trade":{"ms_of_day":55502382,"sequence":41918193,"size":435,"condition":0,"price":572.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"quote":{"ms_of_day":55502315,"bid_size":6787,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":13442,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"ohlc":{"ms_of_day":55502375,"open":11.56,"high":11.67,"low":9.89,"close":11.05,"volume":196507679,"count":302124,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"trade":{"ms_of_day":55502375,"sequence":41918181,"size":200,"condition":0,"price":11.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHI"},"quote":{"ms_of_day":55500377,"bid_size":1014,"bid_exchange":29,"bid":55.87,"bid_condition":0,"ask_size":1810,"ask_exchange":29,"ask":55.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHI"},"ohlc":{"ms_of_day":55502383,"open":57.18,"high":58.36,"low":54.72,"close":55.87,"volume":13228387,"count":101394,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHI"},"trade":{"ms_of_day":55502383,"sequence":41918199,"size":1,"condition":115,"price":55.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"quote":{"ms_of_day":55495133,"bid_size":24,"bid_exchange":29,"bid":179.78,"bid_condition":0,"ask_size":166,"ask_exchange":29,"ask":179.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"ohlc":{"ms_of_day":55502376,"open":185.99,"high":201.78,"low":176.74,"close":179.79,"volume":3938148,"count":93836,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"trade":{"ms_of_day":55502376,"sequence":41918183,"size":110,"condition":0,"price":179.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55502314,"bid_size":2807,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":1623,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55502383,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138507112,"count":495096,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55502383,"sequence":41918206,"size":3,"condition":115,"price":13.2712,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGS"},"quote":{"ms_of_day":55486643,"bid_size":2,"bid_exchange":29,"bid":61.12,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":61.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGS"},"ohlc":{"ms_of_day":55502376,"open":60.92,"high":62.34,"low":58.92,"close":61.17,"volume":1206331,"count":22502,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGS"},"trade":{"ms_of_day":55502376,"sequence":41918185,"size":1,"condition":115,"price":61.1711,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDGT"},"quote":{"ms_of_day":55324630,"bid_size":585,"bid_exchange":29,"bid":1.2,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":1.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDGT"},"ohlc":{"ms_of_day":55502383,"open":1.6,"high":5.47,"low":0.7,"close":1.2,"volume":15036408,"count":86385,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDGT"},"trade":{"ms_of_day":55502383,"sequence":41918207,"size":1,"condition":115,"price":1.2099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55501823,"bid_size":238,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":4.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55502383,"open":0.6689,"high":6.66,"low":0.65,"close":4.1015,"volume":28288047,"count":105404,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55502383,"sequence":41918201,"size":4,"condition":115,"price":4.1015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"quote":{"ms_of_day":55501195,"bid_size":315,"bid_exchange":29,"bid":105.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":105.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"ohlc":{"ms_of_day":55502378,"open":113.4,"high":115.24,"low":100.1,"close":105.38,"volume":20256464,"count":243189,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"trade":{"ms_of_day":55502378,"sequence":41918187,"size":9,"condition":115,"price":105.3856,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGX"},"quote":{"ms_of_day":55436026,"bid_size":212,"bid_exchange":29,"bid":4.22,"bid_condition":0,"ask_size":1283,"ask_exchange":29,"ask":4.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGX"},"ohlc":{"ms_of_day":55502385,"open":4.1606,"high":4.25,"low":4.0,"close":4.2226,"volume":496017,"count":5403,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGX"},"trade":{"ms_of_day":55502385,"sequence":41918212,"size":15,"condition":115,"price":4.2226,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55502383,"bid_size":1210,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":2141,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55502383,"open":64.11,"high":65.09,"low":59.425,"close":61.64,"volume":205242928,"count":753608,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55502383,"sequence":41918202,"size":12,"condition":115,"price":61.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55502383,"bid_size":1210,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":2141,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55502383,"open":64.11,"high":65.09,"low":59.425,"close":61.64,"volume":205242936,"count":753609,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55502383,"sequence":41918203,"size":8,"condition":115,"price":61.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55501320,"bid_size":173,"bid_exchange":29,"bid":32.23,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":32.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55502381,"open":31.04,"high":35.63,"low":29.29,"close":32.24,"volume":63530467,"count":467724,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55502381,"sequence":41918192,"size":100,"condition":4,"price":32.2458,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MWA"},"quote":{"ms_of_day":55482342,"bid_size":374,"bid_exchange":29,"bid":26.38,"bid_condition":0,"ask_size":525,"ask_exchange":29,"ask":26.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MWA"},"ohlc":{"ms_of_day":55502388,"open":25.59,"high":28.7,"low":24.5,"close":26.38,"volume":4816155,"count":70142,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MWA"},"trade":{"ms_of_day":55502388,"sequence":41918214,"size":5,"condition":115,"price":26.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55502383,"bid_size":1210,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":2141,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55502383,"open":64.11,"high":65.09,"low":59.425,"close":61.64,"volume":205243036,"count":753610,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55502383,"sequence":41918204,"size":100,"condition":0,"price":61.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55502383,"bid_size":1210,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":2141,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55502383,"open":64.11,"high":65.09,"low":59.425,"close":61.64,"volume":205243056,"count":753611,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55502383,"sequence":41918205,"size":20,"condition":115,"price":61.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"quote":{"ms_of_day":55501510,"bid_size":19,"bid_exchange":29,"bid":118.37,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":118.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"ohlc":{"ms_of_day":55502382,"open":119.0,"high":129.28,"low":115.61,"close":118.39,"volume":8755754,"count":179833,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"trade":{"ms_of_day":55502382,"sequence":41918194,"size":1,"condition":115,"price":118.3992,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55502384,"bid_size":1510,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":2141,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55502384,"open":64.11,"high":65.09,"low":59.425,"close":61.635,"volume":205243058,"count":753612,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55502384,"sequence":41918208,"size":2,"condition":115,"price":61.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55502384,"bid_size":1510,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":2141,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55502384,"open":64.11,"high":65.09,"low":59.425,"close":61.635,"volume":205243060,"count":753613,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55502384,"sequence":41918209,"size":2,"condition":115,"price":61.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55502384,"open":438.56,"high":460.41,"low":382.45,"close":397.32,"volume":25025734,"count":387443,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55502384,"sequence":41918210,"size":12,"condition":115,"price":397.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"quote":{"ms_of_day":55501048,"bid_size":30,"bid_exchange":29,"bid":143.16,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":143.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"ohlc":{"ms_of_day":55502383,"open":131.52,"high":148.76,"low":129.31,"close":143.22,"volume":4925248,"count":86160,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"trade":{"ms_of_day":55502383,"sequence":41918197,"size":7,"condition":115,"price":143.2264,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"quote":{"ms_of_day":55501510,"bid_size":19,"bid_exchange":29,"bid":118.37,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":118.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"ohlc":{"ms_of_day":55502383,"open":119.0,"high":129.28,"low":115.61,"close":118.39,"volume":8755756,"count":179834,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"trade":{"ms_of_day":55502383,"sequence":41918198,"size":2,"condition":115,"price":118.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNST"},"quote":{"ms_of_day":55493743,"bid_size":1,"bid_exchange":29,"bid":35.02,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":35.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNST"},"ohlc":{"ms_of_day":55502383,"open":35.83,"high":36.79,"low":32.21,"close":35.04,"volume":2155638,"count":46301,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNST"},"trade":{"ms_of_day":55502383,"sequence":41918200,"size":60,"condition":96,"price":35.041,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55500706,"bid_size":571,"bid_exchange":29,"bid":117.54,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":117.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55502385,"open":118.31,"high":121.5,"low":115.88,"close":117.55,"volume":12532679,"count":202651,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55502385,"sequence":41918211,"size":9,"condition":115,"price":117.556,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"quote":{"ms_of_day":55502315,"bid_size":6787,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":13442,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"ohlc":{"ms_of_day":55502387,"open":11.56,"high":11.67,"low":9.89,"close":11.05,"volume":196507779,"count":302125,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"trade":{"ms_of_day":55502387,"sequence":41918213,"size":100,"condition":0,"price":11.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOD"},"quote":{"ms_of_day":55500389,"bid_size":22,"bid_exchange":29,"bid":81.42,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":81.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOD"},"ohlc":{"ms_of_day":55502395,"open":79.41,"high":95.49,"low":76.0,"close":81.43,"volume":4342215,"count":84470,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOD"},"trade":{"ms_of_day":55502395,"sequence":41918217,"size":100,"condition":4,"price":81.4338,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOG"},"quote":{"ms_of_day":55501399,"bid_size":120,"bid_exchange":29,"bid":344.19,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":344.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOG"},"ohlc":{"ms_of_day":55502398,"open":354.16,"high":367.8,"low":330.8,"close":344.33,"volume":1137951,"count":48027,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOG"},"trade":{"ms_of_day":55502398,"sequence":41918219,"size":11,"condition":115,"price":344.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXP"},"quote":{"ms_of_day":55491630,"bid_size":52,"bid_exchange":29,"bid":68.75,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":68.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXP"},"ohlc":{"ms_of_day":55502392,"open":67.69,"high":69.75,"low":63.72,"close":68.8,"volume":4397040,"count":77755,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXP"},"trade":{"ms_of_day":55502392,"sequence":41918215,"size":48,"condition":115,"price":68.8077,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GVA"},"quote":{"ms_of_day":55501175,"bid_size":117,"bid_exchange":29,"bid":75.76,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":75.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GVA"},"ohlc":{"ms_of_day":55502394,"open":80.0,"high":84.01,"low":69.64,"close":75.815,"volume":3154688,"count":59986,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GVA"},"trade":{"ms_of_day":55502394,"sequence":41918216,"size":100,"condition":0,"price":75.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55501684,"bid_size":203,"bid_exchange":29,"bid":25.36,"bid_condition":0,"ask_size":515,"ask_exchange":29,"ask":25.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55502402,"open":27.9,"high":30.93,"low":23.05,"close":25.36,"volume":82365721,"count":519192,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55502402,"sequence":41918228,"size":43,"condition":115,"price":25.3619,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55502086,"bid_size":292,"bid_exchange":29,"bid":84.89,"bid_condition":0,"ask_size":334,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55502403,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20622847,"count":334079,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55502403,"sequence":41918231,"size":6,"condition":115,"price":84.9196,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEHR"},"quote":{"ms_of_day":55478222,"bid_size":247,"bid_exchange":29,"bid":8.71,"bid_condition":0,"ask_size":574,"ask_exchange":29,"ask":8.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEHR"},"ohlc":{"ms_of_day":55502400,"open":9.64,"high":10.14,"low":8.57,"close":8.72,"volume":2862206,"count":26112,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEHR"},"trade":{"ms_of_day":55502400,"sequence":41918222,"size":30,"condition":115,"price":8.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOG"},"quote":{"ms_of_day":55501399,"bid_size":120,"bid_exchange":29,"bid":344.19,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":344.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOG"},"ohlc":{"ms_of_day":55502401,"open":354.16,"high":367.8,"low":330.8,"close":344.26,"volume":1137952,"count":48028,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOG"},"trade":{"ms_of_day":55502401,"sequence":41918224,"size":1,"condition":115,"price":344.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55502343,"bid_size":83,"bid_exchange":29,"bid":58.45,"bid_condition":0,"ask_size":341,"ask_exchange":29,"ask":58.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55502396,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32344053,"count":229699,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55502396,"sequence":41918218,"size":1,"condition":115,"price":58.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55502055,"bid_size":23890,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16452,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55502401,"open":9.31,"high":10.5,"low":9.12,"close":9.96,"volume":393972216,"count":486823,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55502401,"sequence":41918226,"size":100,"condition":4,"price":9.9626,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"quote":{"ms_of_day":55501229,"bid_size":1296,"bid_exchange":29,"bid":11.21,"bid_condition":0,"ask_size":2158,"ask_exchange":29,"ask":11.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"ohlc":{"ms_of_day":55502402,"open":12.6285,"high":12.6285,"low":11.05,"close":11.2199,"volume":13014991,"count":113578,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"trade":{"ms_of_day":55502402,"sequence":41918227,"size":78,"condition":115,"price":11.2199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55502311,"bid_size":285,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55502405,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96316022,"count":800066,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55502405,"sequence":41918232,"size":100,"condition":0,"price":70.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOG"},"quote":{"ms_of_day":55501399,"bid_size":120,"bid_exchange":29,"bid":344.19,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":344.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOG"},"ohlc":{"ms_of_day":55502406,"open":354.16,"high":367.8,"low":330.8,"close":344.2,"volume":1137953,"count":48029,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOG"},"trade":{"ms_of_day":55502406,"sequence":41918233,"size":1,"condition":115,"price":344.2013,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMI"},"quote":{"ms_of_day":55495469,"bid_size":10,"bid_exchange":29,"bid":299.44,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":299.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMI"},"ohlc":{"ms_of_day":55502399,"open":334.19,"high":339.32,"low":292.69,"close":299.54,"volume":467061,"count":26386,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMI"},"trade":{"ms_of_day":55502399,"sequence":41918221,"size":1,"condition":115,"price":299.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTN"},"quote":{"ms_of_day":55500706,"bid_size":13,"bid_exchange":29,"bid":160.88,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":161.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTN"},"ohlc":{"ms_of_day":55502401,"open":152.2,"high":167.44,"low":152.2,"close":160.95,"volume":2086083,"count":63320,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTN"},"trade":{"ms_of_day":55502401,"sequence":41918223,"size":1,"condition":115,"price":160.9597,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYRG"},"quote":{"ms_of_day":55490208,"bid_size":588,"bid_exchange":29,"bid":116.61,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":116.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYRG"},"ohlc":{"ms_of_day":55502406,"open":119.19,"high":130.97,"low":115.09,"close":116.67,"volume":1257754,"count":29898,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYRG"},"trade":{"ms_of_day":55502406,"sequence":41918234,"size":10,"condition":115,"price":116.6788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNTH"},"quote":{"ms_of_day":55500348,"bid_size":36,"bid_exchange":29,"bid":97.95,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":98.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNTH"},"ohlc":{"ms_of_day":55502407,"open":109.86,"high":111.29,"low":94.8,"close":97.98,"volume":5148763,"count":80889,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNTH"},"trade":{"ms_of_day":55502407,"sequence":41918235,"size":100,"condition":0,"price":97.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTCR"},"quote":{"ms_of_day":55406505,"bid_size":75,"bid_exchange":29,"bid":16.7,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":16.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTCR"},"ohlc":{"ms_of_day":55502409,"open":17.65,"high":18.05,"low":16.57,"close":16.71,"volume":603570,"count":3537,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTCR"},"trade":{"ms_of_day":55502409,"sequence":41918236,"size":100,"condition":0,"price":16.7127,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55500708,"bid_size":1790,"bid_exchange":29,"bid":8.06,"bid_condition":0,"ask_size":1226,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55502398,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203346410,"count":509693,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55502398,"sequence":41918220,"size":10,"condition":115,"price":8.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55502232,"bid_size":538,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55502409,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120311215,"count":1209738,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55502409,"sequence":41918237,"size":50,"condition":115,"price":224.9069,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"quote":{"ms_of_day":55500396,"bid_size":602,"bid_exchange":29,"bid":16.83,"bid_condition":0,"ask_size":381,"ask_exchange":29,"ask":16.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"ohlc":{"ms_of_day":55502401,"open":17.65,"high":17.65,"low":15.31,"close":16.83,"volume":15229463,"count":68455,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"trade":{"ms_of_day":55502401,"sequence":41918225,"size":1,"condition":115,"price":16.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"quote":{"ms_of_day":55501524,"bid_size":1515,"bid_exchange":29,"bid":2.21,"bid_condition":0,"ask_size":183,"ask_exchange":29,"ask":2.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"ohlc":{"ms_of_day":55502402,"open":1.31,"high":2.73,"low":1.25,"close":2.21,"volume":40611698,"count":128275,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"trade":{"ms_of_day":55502402,"sequence":41918229,"size":2000,"condition":0,"price":2.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55502365,"bid_size":358,"bid_exchange":29,"bid":42.28,"bid_condition":0,"ask_size":734,"ask_exchange":29,"ask":42.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55502403,"open":41.74,"high":43.81,"low":37.25,"close":42.32,"volume":49386191,"count":450615,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55502403,"sequence":41918230,"size":10,"condition":96,"price":42.3266,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEFT"},"quote":{"ms_of_day":55493519,"bid_size":253,"bid_exchange":29,"bid":109.91,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":109.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEFT"},"ohlc":{"ms_of_day":55502409,"open":102.46,"high":110.78,"low":97.9,"close":109.98,"volume":4265196,"count":71796,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEFT"},"trade":{"ms_of_day":55502409,"sequence":41918239,"size":4,"condition":115,"price":109.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"quote":{"ms_of_day":55501163,"bid_size":114,"bid_exchange":29,"bid":236.08,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":236.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"ohlc":{"ms_of_day":55502409,"open":238.81,"high":254.99,"low":229.49,"close":236.13,"volume":7069263,"count":158583,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"trade":{"ms_of_day":55502409,"sequence":41918238,"size":52,"condition":115,"price":236.1381,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABM"},"quote":{"ms_of_day":55482738,"bid_size":1,"bid_exchange":29,"bid":48.17,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":48.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABM"},"ohlc":{"ms_of_day":55502409,"open":52.38,"high":57.12,"low":46.42,"close":48.216,"volume":1375317,"count":39603,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABM"},"trade":{"ms_of_day":55502409,"sequence":41918240,"size":2,"condition":96,"price":48.2162,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"quote":{"ms_of_day":55502178,"bid_size":653,"bid_exchange":29,"bid":20.98,"bid_condition":0,"ask_size":574,"ask_exchange":29,"ask":20.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"ohlc":{"ms_of_day":55502409,"open":22.71,"high":23.4,"low":17.0,"close":20.98,"volume":9505240,"count":90218,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"trade":{"ms_of_day":55502409,"sequence":41918241,"size":50,"condition":115,"price":20.9877,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55502409,"bid_size":300,"bid_exchange":29,"bid":569.74,"bid_condition":0,"ask_size":570,"ask_exchange":29,"ask":569.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55502409,"open":561.44,"high":604.52,"low":500.94,"close":569.75,"volume":467997258,"count":3986499,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55502409,"sequence":41918242,"size":23,"condition":115,"price":569.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55502410,"bid_size":90,"bid_exchange":29,"bid":106.94,"bid_condition":0,"ask_size":185,"ask_exchange":29,"ask":106.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55502410,"open":102.16,"high":116.11,"low":92.11,"close":106.94,"volume":105015768,"count":865864,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55502410,"sequence":41918243,"size":25,"condition":115,"price":106.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55502410,"bid_size":90,"bid_exchange":29,"bid":106.94,"bid_condition":0,"ask_size":185,"ask_exchange":29,"ask":106.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55502410,"open":102.16,"high":116.11,"low":92.11,"close":106.94,"volume":105015793,"count":865865,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55502410,"sequence":41918244,"size":25,"condition":115,"price":106.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"quote":{"ms_of_day":55502410,"bid_size":23,"bid_exchange":29,"bid":29.11,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":29.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"ohlc":{"ms_of_day":55502410,"open":28.75,"high":29.79,"low":27.77,"close":29.11,"volume":7010755,"count":53774,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"trade":{"ms_of_day":55502410,"sequence":41918245,"size":38,"condition":115,"price":29.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55501423,"bid_size":5446,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":2207,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55502416,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43714026,"count":143238,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55502416,"sequence":41918250,"size":100,"condition":0,"price":8.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55501423,"bid_size":5446,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":2207,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55502417,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43714226,"count":143239,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55502417,"sequence":41918254,"size":200,"condition":0,"price":8.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55502412,"bid_size":23,"bid_exchange":29,"bid":54.93,"bid_condition":0,"ask_size":314,"ask_exchange":29,"ask":54.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55502412,"open":63.01,"high":65.17,"low":53.12,"close":54.95,"volume":5860524,"count":92290,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55502412,"sequence":41918246,"size":3,"condition":115,"price":54.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55502311,"bid_size":285,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55502412,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96316070,"count":800067,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55502412,"sequence":41918247,"size":48,"condition":115,"price":70.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55502411,"bid_size":262,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55502414,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35934913,"count":385591,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55502414,"sequence":41918249,"size":72,"condition":115,"price":72.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"quote":{"ms_of_day":55502413,"bid_size":2100,"bid_exchange":29,"bid":52.22,"bid_condition":0,"ask_size":4500,"ask_exchange":29,"ask":52.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"ohlc":{"ms_of_day":55502413,"open":53.0,"high":53.11,"low":50.63,"close":52.22,"volume":5002937,"count":17395,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"trade":{"ms_of_day":55502413,"sequence":41918248,"size":29,"condition":115,"price":52.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGLL"},"quote":{"ms_of_day":55501241,"bid_size":200,"bid_exchange":29,"bid":32.03,"bid_condition":0,"ask_size":1794,"ask_exchange":29,"ask":32.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGLL"},"ohlc":{"ms_of_day":55502416,"open":36.09,"high":37.48,"low":31.76,"close":32.04,"volume":4387040,"count":32285,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGLL"},"trade":{"ms_of_day":55502416,"sequence":41918252,"size":1,"condition":115,"price":32.0478,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55502416,"bid_size":126,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55502416,"open":91.46,"high":97.73,"low":69.83,"close":74.06,"volume":40796972,"count":410400,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55502416,"sequence":41918251,"size":100,"condition":0,"price":74.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"quote":{"ms_of_day":55501471,"bid_size":230,"bid_exchange":29,"bid":63.19,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":63.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"ohlc":{"ms_of_day":55502416,"open":65.52,"high":66.87,"low":62.08,"close":63.2,"volume":8183039,"count":85106,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"trade":{"ms_of_day":55502416,"sequence":41918253,"size":100,"condition":0,"price":63.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACAD"},"quote":{"ms_of_day":55497109,"bid_size":420,"bid_exchange":29,"bid":17.22,"bid_condition":0,"ask_size":186,"ask_exchange":29,"ask":17.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACAD"},"ohlc":{"ms_of_day":55502418,"open":19.24,"high":19.69,"low":16.31,"close":17.22,"volume":4006940,"count":37124,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACAD"},"trade":{"ms_of_day":55502418,"sequence":41918255,"size":5,"condition":115,"price":17.2208,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"quote":{"ms_of_day":55500830,"bid_size":1,"bid_exchange":29,"bid":19.27,"bid_condition":0,"ask_size":791,"ask_exchange":29,"ask":19.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"ohlc":{"ms_of_day":55502418,"open":23.94,"high":25.98,"low":18.23,"close":19.31,"volume":7089327,"count":82604,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"trade":{"ms_of_day":55502418,"sequence":41918256,"size":62,"condition":96,"price":19.3185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55502413,"bid_size":202,"bid_exchange":29,"bid":69.26,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":69.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55502420,"open":72.3,"high":72.96,"low":66.67,"close":69.26,"volume":18101731,"count":172222,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55502420,"sequence":41918258,"size":26,"condition":96,"price":69.2634,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502418,"bid_size":660,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":518,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502421,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947830813,"count":10742030,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502421,"sequence":41918262,"size":92,"condition":115,"price":112.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55502410,"bid_size":72,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":253,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55502421,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276981743,"count":1851865,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55502421,"sequence":41918263,"size":100,"condition":0,"price":91.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55502410,"bid_size":2001,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55502425,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203315198,"count":1038933,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55502425,"sequence":41918271,"size":100,"condition":0,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55502410,"bid_size":2001,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55502426,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203315398,"count":1038934,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55502426,"sequence":41918272,"size":200,"condition":0,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55498212,"bid_size":31,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55502428,"open":14.45,"high":14.52,"low":13.82,"close":14.4,"volume":413795,"count":8691,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55502428,"sequence":41918274,"size":11,"condition":115,"price":14.4009,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBI"},"quote":{"ms_of_day":55501403,"bid_size":773,"bid_exchange":29,"bid":9.5,"bid_condition":0,"ask_size":246,"ask_exchange":29,"ask":9.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBI"},"ohlc":{"ms_of_day":55502419,"open":9.24,"high":9.62,"low":9.14,"close":9.513,"volume":3365694,"count":37097,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBI"},"trade":{"ms_of_day":55502419,"sequence":41918257,"size":5,"condition":96,"price":9.5133,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWD"},"quote":{"ms_of_day":55502410,"bid_size":200,"bid_exchange":29,"bid":189.44,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":189.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWD"},"ohlc":{"ms_of_day":55502420,"open":196.04,"high":196.04,"low":182.82,"close":189.46,"volume":16418155,"count":65694,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWD"},"trade":{"ms_of_day":55502420,"sequence":41918259,"size":25,"condition":115,"price":189.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWD"},"quote":{"ms_of_day":55502410,"bid_size":200,"bid_exchange":29,"bid":189.44,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":189.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWD"},"ohlc":{"ms_of_day":55502420,"open":196.04,"high":196.04,"low":182.82,"close":189.46,"volume":16418176,"count":65695,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWD"},"trade":{"ms_of_day":55502420,"sequence":41918260,"size":21,"condition":115,"price":189.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWD"},"quote":{"ms_of_day":55502421,"bid_size":200,"bid_exchange":29,"bid":189.44,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":189.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWD"},"ohlc":{"ms_of_day":55502421,"open":196.04,"high":196.04,"low":182.82,"close":189.46,"volume":16418190,"count":65696,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWD"},"trade":{"ms_of_day":55502421,"sequence":41918264,"size":14,"condition":115,"price":189.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLV"},"quote":{"ms_of_day":55502413,"bid_size":1980,"bid_exchange":29,"bid":74.19,"bid_condition":0,"ask_size":2380,"ask_exchange":29,"ask":74.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLV"},"ohlc":{"ms_of_day":55502421,"open":72.03,"high":74.32,"low":71.78,"close":74.2,"volume":3183514,"count":23787,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLV"},"trade":{"ms_of_day":55502421,"sequence":41918265,"size":78,"condition":115,"price":74.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55501423,"bid_size":5446,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":2207,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55502423,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43714326,"count":143240,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55502423,"sequence":41918267,"size":100,"condition":0,"price":8.6222,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55499556,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":228,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55502429,"open":51.91,"high":55.41,"low":48.62,"close":55.01,"volume":15777117,"count":203945,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55502429,"sequence":41918275,"size":26,"condition":96,"price":55.0128,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55499556,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":228,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55502429,"open":51.91,"high":55.41,"low":48.62,"close":55.01,"volume":15777120,"count":203946,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55502429,"sequence":41918277,"size":3,"condition":96,"price":55.0128,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITO"},"quote":{"ms_of_day":55502257,"bid_size":8312,"bid_exchange":29,"bid":19.44,"bid_condition":0,"ask_size":14540,"ask_exchange":29,"ask":19.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITO"},"ohlc":{"ms_of_day":55502429,"open":18.39,"high":19.77,"low":17.23,"close":19.44,"volume":23312676,"count":126863,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITO"},"trade":{"ms_of_day":55502429,"sequence":41918276,"size":5,"condition":115,"price":19.443,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGS"},"quote":{"ms_of_day":55482001,"bid_size":341,"bid_exchange":29,"bid":37.6,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":37.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGS"},"ohlc":{"ms_of_day":55502421,"open":39.53,"high":43.0,"low":32.54,"close":37.62,"volume":3456806,"count":64555,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGS"},"trade":{"ms_of_day":55502421,"sequence":41918261,"size":1,"condition":115,"price":37.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WCC"},"quote":{"ms_of_day":55445415,"bid_size":1,"bid_exchange":29,"bid":163.92,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":164.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WCC"},"ohlc":{"ms_of_day":55502422,"open":181.3,"high":184.31,"low":148.32,"close":164.095,"volume":2837788,"count":66685,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WCC"},"trade":{"ms_of_day":55502422,"sequence":41918266,"size":1,"condition":115,"price":164.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBPH"},"quote":{"ms_of_day":55502423,"bid_size":67,"bid_exchange":29,"bid":9.35,"bid_condition":0,"ask_size":1343,"ask_exchange":29,"ask":9.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBPH"},"ohlc":{"ms_of_day":55502423,"open":9.31,"high":9.92,"low":9.0,"close":9.35,"volume":1741448,"count":27563,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBPH"},"trade":{"ms_of_day":55502423,"sequence":41918268,"size":30,"condition":115,"price":9.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBPH"},"quote":{"ms_of_day":55502423,"bid_size":67,"bid_exchange":29,"bid":9.35,"bid_condition":0,"ask_size":1343,"ask_exchange":29,"ask":9.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBPH"},"ohlc":{"ms_of_day":55502423,"open":9.31,"high":9.92,"low":9.0,"close":9.35,"volume":1741451,"count":27564,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBPH"},"trade":{"ms_of_day":55502423,"sequence":41918269,"size":3,"condition":115,"price":9.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVY"},"quote":{"ms_of_day":55496139,"bid_size":61,"bid_exchange":29,"bid":177.97,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":178.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVY"},"ohlc":{"ms_of_day":55502424,"open":187.5,"high":187.5,"low":161.01,"close":177.97,"volume":1756507,"count":48174,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVY"},"trade":{"ms_of_day":55502424,"sequence":41918270,"size":5,"condition":115,"price":177.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55502419,"bid_size":50,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55502426,"open":275.25,"high":391.03,"low":168.5,"close":279.02,"volume":581422444,"count":6833977,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55502426,"sequence":41918273,"size":25,"condition":115,"price":279.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPST"},"quote":{"ms_of_day":55500117,"bid_size":29879,"bid_exchange":29,"bid":50.59,"bid_condition":0,"ask_size":11344,"ask_exchange":29,"ask":50.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPST"},"ohlc":{"ms_of_day":55502430,"open":50.48,"high":50.66,"low":50.43,"close":50.595,"volume":22740706,"count":36115,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPST"},"trade":{"ms_of_day":55502430,"sequence":41918278,"size":5,"condition":115,"price":50.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"quote":{"ms_of_day":55502429,"bid_size":2,"bid_exchange":29,"bid":140.53,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":140.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"ohlc":{"ms_of_day":55502431,"open":140.65,"high":148.53,"low":135.12,"close":140.58,"volume":6036915,"count":124776,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"trade":{"ms_of_day":55502431,"sequence":41918282,"size":31,"condition":115,"price":140.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"quote":{"ms_of_day":55502429,"bid_size":2,"bid_exchange":29,"bid":140.53,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":140.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"ohlc":{"ms_of_day":55502431,"open":140.65,"high":148.53,"low":135.12,"close":140.58,"volume":6036961,"count":124777,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"trade":{"ms_of_day":55502431,"sequence":41918283,"size":46,"condition":115,"price":140.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"quote":{"ms_of_day":55502429,"bid_size":2,"bid_exchange":29,"bid":140.53,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":140.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"ohlc":{"ms_of_day":55502431,"open":140.65,"high":148.53,"low":135.12,"close":140.58,"volume":6036989,"count":124778,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"trade":{"ms_of_day":55502431,"sequence":41918284,"size":28,"condition":115,"price":140.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55502409,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55502433,"open":260.12,"high":275.8,"low":210.91,"close":250.14,"volume":56638427,"count":852817,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55502433,"sequence":41918292,"size":276,"condition":0,"price":250.1432,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"quote":{"ms_of_day":55502429,"bid_size":2,"bid_exchange":29,"bid":140.53,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":140.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"ohlc":{"ms_of_day":55502431,"open":140.65,"high":148.53,"low":135.12,"close":140.58,"volume":6037006,"count":124779,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"trade":{"ms_of_day":55502431,"sequence":41918285,"size":17,"condition":115,"price":140.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"quote":{"ms_of_day":55502108,"bid_size":100,"bid_exchange":29,"bid":89.75,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":89.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"ohlc":{"ms_of_day":55502430,"open":83.57,"high":92.03,"low":76.5,"close":89.82,"volume":8062989,"count":104315,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"trade":{"ms_of_day":55502430,"sequence":41918279,"size":16,"condition":115,"price":89.8259,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"quote":{"ms_of_day":55502432,"bid_size":13,"bid_exchange":29,"bid":140.54,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":140.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"ohlc":{"ms_of_day":55502432,"open":140.65,"high":148.53,"low":135.12,"close":140.58,"volume":6037011,"count":124780,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"trade":{"ms_of_day":55502432,"sequence":41918287,"size":5,"condition":115,"price":140.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"quote":{"ms_of_day":55502432,"bid_size":13,"bid_exchange":29,"bid":140.54,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":140.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"ohlc":{"ms_of_day":55502432,"open":140.65,"high":148.53,"low":135.12,"close":140.58,"volume":6037017,"count":124781,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"trade":{"ms_of_day":55502432,"sequence":41918288,"size":6,"condition":115,"price":140.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPST"},"quote":{"ms_of_day":55500117,"bid_size":29879,"bid_exchange":29,"bid":50.59,"bid_condition":0,"ask_size":11344,"ask_exchange":29,"ask":50.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPST"},"ohlc":{"ms_of_day":55502430,"open":50.48,"high":50.66,"low":50.43,"close":50.595,"volume":22740707,"count":36116,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPST"},"trade":{"ms_of_day":55502430,"sequence":41918280,"size":1,"condition":96,"price":50.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLN"},"quote":{"ms_of_day":55483960,"bid_size":8052,"bid_exchange":29,"bid":10.11,"bid_condition":0,"ask_size":13302,"ask_exchange":29,"ask":10.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLN"},"ohlc":{"ms_of_day":55502435,"open":10.65,"high":10.81,"low":9.74,"close":10.115,"volume":37407023,"count":78981,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLN"},"trade":{"ms_of_day":55502435,"sequence":41918295,"size":400,"condition":0,"price":10.115,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55502410,"bid_size":392,"bid_exchange":29,"bid":84.89,"bid_condition":0,"ask_size":334,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55502432,"open":86.9,"high":88.86,"low":79.0,"close":84.89,"volume":20622995,"count":334080,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55502432,"sequence":41918286,"size":148,"condition":0,"price":84.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIV"},"quote":{"ms_of_day":55496358,"bid_size":136,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":271.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIV"},"ohlc":{"ms_of_day":55502431,"open":265.95,"high":276.99,"low":262.41,"close":271.03,"volume":521702,"count":16886,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIV"},"trade":{"ms_of_day":55502431,"sequence":41918281,"size":1,"condition":115,"price":271.0396,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"quote":{"ms_of_day":55502433,"bid_size":13,"bid_exchange":29,"bid":140.54,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":140.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"ohlc":{"ms_of_day":55502433,"open":140.65,"high":148.53,"low":135.12,"close":140.59,"volume":6037029,"count":124782,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"trade":{"ms_of_day":55502433,"sequence":41918289,"size":12,"condition":115,"price":140.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55502324,"bid_size":111,"bid_exchange":29,"bid":43.05,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":43.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55502433,"open":51.3,"high":62.51,"low":38.0,"close":43.07,"volume":32101088,"count":300260,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55502433,"sequence":41918291,"size":1,"condition":115,"price":43.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"quote":{"ms_of_day":55502433,"bid_size":38,"bid_exchange":29,"bid":140.56,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":140.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"ohlc":{"ms_of_day":55502433,"open":140.65,"high":148.53,"low":135.12,"close":140.59,"volume":6037072,"count":124783,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"trade":{"ms_of_day":55502433,"sequence":41918290,"size":43,"condition":115,"price":140.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"quote":{"ms_of_day":55502433,"bid_size":38,"bid_exchange":29,"bid":140.56,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":140.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"ohlc":{"ms_of_day":55502434,"open":140.65,"high":148.53,"low":135.12,"close":140.59,"volume":6037073,"count":124784,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"trade":{"ms_of_day":55502434,"sequence":41918293,"size":1,"condition":115,"price":140.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"quote":{"ms_of_day":55500711,"bid_size":39,"bid_exchange":29,"bid":148.56,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":148.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"ohlc":{"ms_of_day":55502434,"open":153.19,"high":171.52,"low":146.91,"close":148.69,"volume":31095492,"count":365797,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"trade":{"ms_of_day":55502434,"sequence":41918294,"size":3,"condition":96,"price":148.6981,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55502410,"bid_size":442,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2041,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55502435,"open":64.11,"high":65.09,"low":59.425,"close":61.65,"volume":205243160,"count":753614,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55502435,"sequence":41918296,"size":100,"condition":0,"price":61.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55502419,"bid_size":458,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":353,"ask_exchange":29,"ask":164.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55502437,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67061980,"count":839098,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55502437,"sequence":41918298,"size":100,"condition":0,"price":164.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55500435,"bid_size":279,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55502442,"open":133.48,"high":151.75,"low":126.75,"close":136.25,"volume":92581242,"count":980742,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55502442,"sequence":41918305,"size":100,"condition":0,"price":136.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55500435,"bid_size":279,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55502442,"open":133.48,"high":151.75,"low":126.75,"close":136.25,"volume":92581342,"count":980743,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55502442,"sequence":41918306,"size":100,"condition":0,"price":136.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55500435,"bid_size":279,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55502442,"open":133.48,"high":151.75,"low":126.75,"close":136.25,"volume":92581442,"count":980744,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55502442,"sequence":41918307,"size":100,"condition":0,"price":136.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55500435,"bid_size":279,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55502442,"open":133.48,"high":151.75,"low":126.75,"close":136.25,"volume":92581542,"count":980745,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55502442,"sequence":41918308,"size":100,"condition":0,"price":136.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REZI"},"quote":{"ms_of_day":55496262,"bid_size":136,"bid_exchange":29,"bid":18.53,"bid_condition":0,"ask_size":705,"ask_exchange":29,"ask":18.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REZI"},"ohlc":{"ms_of_day":55502442,"open":18.46,"high":18.63,"low":17.267,"close":18.536,"volume":1222813,"count":28008,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REZI"},"trade":{"ms_of_day":55502442,"sequence":41918309,"size":16,"condition":115,"price":18.5365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55500435,"bid_size":279,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55502444,"open":133.48,"high":151.75,"low":126.75,"close":136.26,"volume":92581562,"count":980746,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55502444,"sequence":41918311,"size":20,"condition":96,"price":136.2633,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"quote":{"ms_of_day":55500443,"bid_size":1959,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":26.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"ohlc":{"ms_of_day":55502445,"open":37.0,"high":37.59,"low":25.84,"close":26.21,"volume":14673734,"count":123750,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"trade":{"ms_of_day":55502445,"sequence":41918314,"size":10,"condition":115,"price":26.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502445,"bid_size":3467,"bid_exchange":29,"bid":12.24,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":12.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502445,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32201398,"count":149807,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502445,"sequence":41918315,"size":100,"condition":95,"price":12.25,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502445,"bid_size":3918,"bid_exchange":29,"bid":12.24,"bid_condition":0,"ask_size":2665,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502445,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32201498,"count":149808,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502445,"sequence":41918316,"size":100,"condition":95,"price":12.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502445,"bid_size":3918,"bid_exchange":29,"bid":12.24,"bid_condition":0,"ask_size":2665,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502445,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32201898,"count":149809,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502445,"sequence":41918317,"size":400,"condition":95,"price":12.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502445,"bid_size":3918,"bid_exchange":29,"bid":12.24,"bid_condition":0,"ask_size":2665,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502445,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32201938,"count":149810,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502445,"sequence":41918318,"size":40,"condition":115,"price":12.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502445,"bid_size":3918,"bid_exchange":29,"bid":12.24,"bid_condition":0,"ask_size":2665,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502445,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32201946,"count":149811,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502445,"sequence":41918319,"size":8,"condition":115,"price":12.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502445,"bid_size":3918,"bid_exchange":29,"bid":12.24,"bid_condition":0,"ask_size":2665,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502445,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32202146,"count":149812,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502445,"sequence":41918320,"size":200,"condition":95,"price":12.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502445,"bid_size":3918,"bid_exchange":29,"bid":12.24,"bid_condition":0,"ask_size":2665,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502445,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32202246,"count":149813,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502445,"sequence":41918321,"size":100,"condition":95,"price":12.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502445,"bid_size":3918,"bid_exchange":29,"bid":12.24,"bid_condition":0,"ask_size":2665,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502445,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32204446,"count":149814,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502445,"sequence":41918322,"size":2200,"condition":95,"price":12.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502445,"bid_size":3918,"bid_exchange":29,"bid":12.24,"bid_condition":0,"ask_size":2665,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502445,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32204546,"count":149815,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502445,"sequence":41918323,"size":100,"condition":95,"price":12.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502445,"bid_size":3918,"bid_exchange":29,"bid":12.24,"bid_condition":0,"ask_size":2665,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502445,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32204646,"count":149816,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502445,"sequence":41918324,"size":100,"condition":95,"price":12.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502445,"bid_size":3918,"bid_exchange":29,"bid":12.24,"bid_condition":0,"ask_size":2665,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502445,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32204746,"count":149817,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502445,"sequence":41918325,"size":100,"condition":95,"price":12.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502445,"bid_size":3918,"bid_exchange":29,"bid":12.24,"bid_condition":0,"ask_size":2665,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502445,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32204898,"count":149818,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502445,"sequence":41918326,"size":152,"condition":95,"price":12.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502445,"bid_size":3820,"bid_exchange":29,"bid":12.24,"bid_condition":0,"ask_size":2665,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502445,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32204946,"count":149819,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502445,"sequence":41918327,"size":48,"condition":115,"price":12.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502445,"bid_size":3820,"bid_exchange":29,"bid":12.24,"bid_condition":0,"ask_size":2665,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502445,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32204951,"count":149820,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502445,"sequence":41918328,"size":5,"condition":115,"price":12.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502445,"bid_size":3820,"bid_exchange":29,"bid":12.24,"bid_condition":0,"ask_size":2665,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502445,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32204998,"count":149821,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502445,"sequence":41918329,"size":47,"condition":115,"price":12.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502445,"bid_size":4347,"bid_exchange":29,"bid":12.24,"bid_condition":0,"ask_size":2665,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502445,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32205051,"count":149822,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502445,"sequence":41918330,"size":53,"condition":115,"price":12.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGIC"},"quote":{"ms_of_day":55487699,"bid_size":9,"bid_exchange":29,"bid":26.26,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":26.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGIC"},"ohlc":{"ms_of_day":55502438,"open":24.32,"high":26.5,"low":23.68,"close":26.3,"volume":396386,"count":5354,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGIC"},"trade":{"ms_of_day":55502438,"sequence":41918300,"size":33,"condition":115,"price":26.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55502437,"bid_size":100,"bid_exchange":29,"bid":29.73,"bid_condition":0,"ask_size":268,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55502437,"open":31.3,"high":31.78,"low":29.27,"close":29.74,"volume":4427497,"count":46527,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55502437,"sequence":41918297,"size":10,"condition":115,"price":29.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAIN"},"quote":{"ms_of_day":55492918,"bid_size":2696,"bid_exchange":29,"bid":4.23,"bid_condition":0,"ask_size":3961,"ask_exchange":29,"ask":4.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAIN"},"ohlc":{"ms_of_day":55502443,"open":3.94,"high":4.7,"low":3.61,"close":4.23,"volume":14736339,"count":73189,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAIN"},"trade":{"ms_of_day":55502443,"sequence":41918310,"size":400,"condition":0,"price":4.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAIN"},"quote":{"ms_of_day":55492918,"bid_size":2696,"bid_exchange":29,"bid":4.23,"bid_condition":0,"ask_size":3961,"ask_exchange":29,"ask":4.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAIN"},"ohlc":{"ms_of_day":55502444,"open":3.94,"high":4.7,"low":3.61,"close":4.23,"volume":14736359,"count":73190,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAIN"},"trade":{"ms_of_day":55502444,"sequence":41918312,"size":20,"condition":96,"price":4.2336,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLN"},"quote":{"ms_of_day":55502436,"bid_size":8052,"bid_exchange":29,"bid":10.11,"bid_condition":0,"ask_size":11202,"ask_exchange":29,"ask":10.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLN"},"ohlc":{"ms_of_day":55502437,"open":10.65,"high":10.81,"low":9.74,"close":10.115,"volume":37407423,"count":78982,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLN"},"trade":{"ms_of_day":55502437,"sequence":41918299,"size":400,"condition":0,"price":10.115,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55502439,"bid_size":643,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":70.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55502439,"open":86.51,"high":90.51,"low":69.82,"close":69.98,"volume":11052323,"count":136092,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55502439,"sequence":41918301,"size":100,"condition":95,"price":69.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55502439,"bid_size":643,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":70.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55502439,"open":86.51,"high":90.51,"low":69.82,"close":69.98,"volume":11052423,"count":136093,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55502439,"sequence":41918302,"size":100,"condition":95,"price":69.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLN"},"quote":{"ms_of_day":55502436,"bid_size":8052,"bid_exchange":29,"bid":10.11,"bid_condition":0,"ask_size":11202,"ask_exchange":29,"ask":10.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLN"},"ohlc":{"ms_of_day":55502440,"open":10.65,"high":10.81,"low":9.74,"close":10.115,"volume":37407823,"count":78983,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLN"},"trade":{"ms_of_day":55502440,"sequence":41918303,"size":400,"condition":0,"price":10.115,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55502439,"bid_size":643,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":70.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55502442,"open":86.51,"high":90.51,"low":69.82,"close":69.99,"volume":11052448,"count":136094,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55502442,"sequence":41918304,"size":25,"condition":115,"price":69.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55502416,"bid_size":126,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55502444,"open":91.46,"high":97.73,"low":69.83,"close":74.12,"volume":40796992,"count":410401,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55502444,"sequence":41918313,"size":20,"condition":96,"price":74.1214,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"quote":{"ms_of_day":55502317,"bid_size":1087,"bid_exchange":29,"bid":13.65,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":13.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"ohlc":{"ms_of_day":55502446,"open":13.21,"high":15.99,"low":13.21,"close":13.65,"volume":4051833,"count":51298,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"trade":{"ms_of_day":55502446,"sequence":41918337,"size":10,"condition":115,"price":13.655,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"quote":{"ms_of_day":55502317,"bid_size":1087,"bid_exchange":29,"bid":13.65,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":13.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"ohlc":{"ms_of_day":55502446,"open":13.21,"high":15.99,"low":13.21,"close":13.65,"volume":4051852,"count":51299,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"trade":{"ms_of_day":55502446,"sequence":41918338,"size":19,"condition":115,"price":13.655,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAL"},"quote":{"ms_of_day":55502446,"bid_size":205,"bid_exchange":29,"bid":9.16,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAL"},"ohlc":{"ms_of_day":55502446,"open":9.8,"high":11.48,"low":7.29,"close":9.17,"volume":412974,"count":7961,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAL"},"trade":{"ms_of_day":55502446,"sequence":41918339,"size":5,"condition":115,"price":9.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55502410,"bid_size":652,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":28.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55502446,"open":29.1,"high":30.54,"low":28.28,"close":28.74,"volume":16978258,"count":183716,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55502446,"sequence":41918340,"size":5,"condition":115,"price":28.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502445,"bid_size":5474,"bid_exchange":29,"bid":12.24,"bid_condition":0,"ask_size":2861,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502445,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32205052,"count":149823,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502445,"sequence":41918331,"size":1,"condition":115,"price":12.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502445,"bid_size":5474,"bid_exchange":29,"bid":12.24,"bid_condition":0,"ask_size":2861,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502445,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32205152,"count":149824,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502445,"sequence":41918332,"size":100,"condition":0,"price":12.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502445,"bid_size":5474,"bid_exchange":29,"bid":12.24,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":12.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502445,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32205252,"count":149825,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502445,"sequence":41918333,"size":100,"condition":0,"price":12.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502445,"bid_size":5474,"bid_exchange":29,"bid":12.24,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":12.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502445,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32205352,"count":149826,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502445,"sequence":41918334,"size":100,"condition":0,"price":12.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502446,"bid_size":5279,"bid_exchange":29,"bid":12.24,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":12.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502446,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32205359,"count":149827,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502446,"sequence":41918335,"size":7,"condition":115,"price":12.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502446,"bid_size":3105,"bid_exchange":29,"bid":12.25,"bid_condition":0,"ask_size":2861,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502446,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32205382,"count":149828,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502446,"sequence":41918336,"size":23,"condition":115,"price":12.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55501821,"bid_size":26,"bid_exchange":29,"bid":558.04,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":558.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55502447,"open":577.24,"high":584.34,"low":516.0,"close":558.05,"volume":11719797,"count":325449,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55502447,"sequence":41918349,"size":3,"condition":115,"price":558.0549,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"quote":{"ms_of_day":55500517,"bid_size":80,"bid_exchange":29,"bid":120.1,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":120.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"ohlc":{"ms_of_day":55502448,"open":118.02,"high":129.15,"low":113.34,"close":120.15,"volume":8291745,"count":140334,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"trade":{"ms_of_day":55502448,"sequence":41918353,"size":6,"condition":115,"price":120.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"quote":{"ms_of_day":55496660,"bid_size":22,"bid_exchange":29,"bid":431.59,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":432.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"ohlc":{"ms_of_day":55502453,"open":397.88,"high":441.05,"low":365.77,"close":431.7,"volume":1915870,"count":57770,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"trade":{"ms_of_day":55502453,"sequence":41918361,"size":100,"condition":0,"price":431.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55502446,"bid_size":177,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":70.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55502446,"open":86.51,"high":90.51,"low":69.82,"close":69.98,"volume":11052467,"count":136095,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55502446,"sequence":41918341,"size":19,"condition":115,"price":69.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55502446,"bid_size":177,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":70.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55502446,"open":86.51,"high":90.51,"low":69.82,"close":69.98,"volume":11052468,"count":136096,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55502446,"sequence":41918342,"size":1,"condition":115,"price":69.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"quote":{"ms_of_day":55502409,"bid_size":493,"bid_exchange":29,"bid":18.49,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":18.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"ohlc":{"ms_of_day":55502453,"open":18.97,"high":19.78,"low":17.67,"close":18.49,"volume":7851707,"count":70647,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"trade":{"ms_of_day":55502453,"sequence":41918363,"size":100,"condition":0,"price":18.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55502446,"bid_size":177,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":70.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55502446,"open":86.51,"high":90.51,"low":69.82,"close":69.98,"volume":11052568,"count":136097,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55502446,"sequence":41918343,"size":100,"condition":0,"price":69.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502447,"bid_size":2945,"bid_exchange":29,"bid":12.25,"bid_condition":0,"ask_size":2760,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502449,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32205482,"count":149829,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502449,"sequence":41918355,"size":100,"condition":0,"price":12.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55502446,"bid_size":177,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":70.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55502446,"open":86.51,"high":90.51,"low":69.82,"close":69.98,"volume":11052914,"count":136098,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55502446,"sequence":41918344,"size":346,"condition":0,"price":69.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502450,"bid_size":2750,"bid_exchange":29,"bid":12.25,"bid_condition":0,"ask_size":2160,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502450,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32205582,"count":149830,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502450,"sequence":41918356,"size":100,"condition":0,"price":12.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55502455,"bid_size":60,"bid_exchange":29,"bid":484.55,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":484.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55502455,"open":474.23,"high":526.08,"low":451.49,"close":484.55,"volume":155954550,"count":1529470,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55502455,"sequence":41918369,"size":89,"condition":115,"price":484.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGP"},"quote":{"ms_of_day":55495476,"bid_size":409,"bid_exchange":29,"bid":80.58,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":80.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGP"},"ohlc":{"ms_of_day":55502455,"open":76.4,"high":81.99,"low":72.83,"close":80.54,"volume":21505037,"count":201489,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGP"},"trade":{"ms_of_day":55502455,"sequence":41918365,"size":4,"condition":115,"price":80.5474,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55502447,"bid_size":128,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":70.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55502447,"open":86.51,"high":90.51,"low":69.82,"close":69.98,"volume":11053068,"count":136099,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55502447,"sequence":41918345,"size":154,"condition":0,"price":69.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55502447,"bid_size":128,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":70.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55502447,"open":86.51,"high":90.51,"low":69.82,"close":69.98,"volume":11053091,"count":136100,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55502447,"sequence":41918346,"size":23,"condition":115,"price":69.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55502447,"bid_size":128,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":70.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55502447,"open":86.51,"high":90.51,"low":69.82,"close":69.98,"volume":11053114,"count":136101,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55502447,"sequence":41918347,"size":23,"condition":115,"price":69.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55502447,"bid_size":128,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":721,"ask_exchange":29,"ask":70.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55502447,"open":86.51,"high":90.51,"low":69.82,"close":69.99,"volume":11053193,"count":136102,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55502447,"sequence":41918348,"size":79,"condition":115,"price":69.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARVN"},"quote":{"ms_of_day":55499787,"bid_size":1100,"bid_exchange":29,"bid":8.0,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARVN"},"ohlc":{"ms_of_day":55502453,"open":17.9,"high":18.0,"low":7.77,"close":8.03,"volume":31183373,"count":223195,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARVN"},"trade":{"ms_of_day":55502453,"sequence":41918360,"size":46,"condition":115,"price":8.0378,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55502447,"bid_size":128,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":70.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55502447,"open":86.51,"high":90.51,"low":69.82,"close":70.01,"volume":11053195,"count":136103,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55502447,"sequence":41918350,"size":2,"condition":115,"price":70.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502450,"bid_size":2750,"bid_exchange":29,"bid":12.25,"bid_condition":0,"ask_size":2160,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502455,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32205682,"count":149831,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502455,"sequence":41918364,"size":100,"condition":0,"price":12.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55502447,"bid_size":128,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":70.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55502447,"open":86.51,"high":90.51,"low":69.82,"close":70.01,"volume":11053198,"count":136104,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55502447,"sequence":41918351,"size":3,"condition":115,"price":70.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55502447,"bid_size":128,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":70.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55502448,"open":86.51,"high":90.51,"low":69.82,"close":69.98,"volume":11053218,"count":136105,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55502448,"sequence":41918352,"size":20,"condition":96,"price":69.9819,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLN"},"quote":{"ms_of_day":55502448,"bid_size":11752,"bid_exchange":29,"bid":10.11,"bid_condition":0,"ask_size":11202,"ask_exchange":29,"ask":10.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLN"},"ohlc":{"ms_of_day":55502448,"open":10.65,"high":10.81,"low":9.74,"close":10.115,"volume":37407843,"count":78984,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLN"},"trade":{"ms_of_day":55502448,"sequence":41918354,"size":20,"condition":115,"price":10.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55502439,"bid_size":90,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55502456,"open":275.25,"high":391.03,"low":168.5,"close":279.01,"volume":581422464,"count":6833978,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55502456,"sequence":41918370,"size":20,"condition":115,"price":279.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55469315,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55502450,"open":190.46,"high":190.99,"low":154.87,"close":170.36,"volume":15936964,"count":234048,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55502450,"sequence":41918357,"size":2,"condition":115,"price":170.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55502410,"bid_size":615,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":613,"ask_exchange":29,"ask":40.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55502450,"open":41.6,"high":44.39,"low":38.8,"close":40.15,"volume":17754954,"count":165866,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55502450,"sequence":41918358,"size":1,"condition":115,"price":40.1578,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLN"},"quote":{"ms_of_day":55502448,"bid_size":11752,"bid_exchange":29,"bid":10.11,"bid_condition":0,"ask_size":11202,"ask_exchange":29,"ask":10.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLN"},"ohlc":{"ms_of_day":55502451,"open":10.65,"high":10.81,"low":9.74,"close":10.115,"volume":37407863,"count":78985,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLN"},"trade":{"ms_of_day":55502451,"sequence":41918359,"size":20,"condition":115,"price":10.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"quote":{"ms_of_day":55500140,"bid_size":3771,"bid_exchange":29,"bid":5.17,"bid_condition":0,"ask_size":3569,"ask_exchange":29,"ask":5.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"ohlc":{"ms_of_day":55502453,"open":5.04,"high":5.39,"low":4.29,"close":5.17,"volume":7995610,"count":62959,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"trade":{"ms_of_day":55502453,"sequence":41918362,"size":2,"condition":115,"price":5.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55502456,"bid_size":308,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":65.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55502456,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96552842,"count":849510,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55502456,"sequence":41918371,"size":10,"condition":115,"price":65.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502455,"bid_size":760,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502455,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947830853,"count":10742031,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502455,"sequence":41918366,"size":40,"condition":115,"price":112.765,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55502456,"bid_size":308,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":333,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55502456,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96552874,"count":849511,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55502456,"sequence":41918372,"size":32,"condition":115,"price":65.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502455,"bid_size":760,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502455,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947831171,"count":10742032,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502455,"sequence":41918367,"size":318,"condition":95,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55502456,"bid_size":308,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":333,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55502456,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96552974,"count":849512,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55502456,"sequence":41918373,"size":100,"condition":0,"price":65.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502455,"bid_size":760,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502455,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947831213,"count":10742033,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502455,"sequence":41918368,"size":42,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"quote":{"ms_of_day":55497659,"bid_size":559,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":1182,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"ohlc":{"ms_of_day":55502457,"open":17.49,"high":17.7,"low":13.24,"close":14.49,"volume":4273585,"count":64371,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"trade":{"ms_of_day":55502457,"sequence":41918376,"size":62,"condition":115,"price":14.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55502456,"bid_size":30,"bid_exchange":29,"bid":65.3,"bid_condition":0,"ask_size":333,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55502456,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96553074,"count":849513,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55502456,"sequence":41918374,"size":100,"condition":0,"price":65.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGP"},"quote":{"ms_of_day":55495476,"bid_size":409,"bid_exchange":29,"bid":80.58,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":80.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGP"},"ohlc":{"ms_of_day":55502456,"open":76.4,"high":81.99,"low":72.83,"close":80.59,"volume":21505137,"count":201490,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGP"},"trade":{"ms_of_day":55502456,"sequence":41918375,"size":100,"condition":0,"price":80.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502450,"bid_size":2750,"bid_exchange":29,"bid":12.25,"bid_condition":0,"ask_size":2160,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502459,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32205882,"count":149832,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502459,"sequence":41918377,"size":200,"condition":0,"price":12.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55502458,"bid_size":30,"bid_exchange":29,"bid":65.3,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55502460,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96553079,"count":849514,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55502460,"sequence":41918378,"size":5,"condition":115,"price":65.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502450,"bid_size":2750,"bid_exchange":29,"bid":12.25,"bid_condition":0,"ask_size":2160,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502460,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32205982,"count":149833,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502460,"sequence":41918379,"size":100,"condition":0,"price":12.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55502232,"bid_size":538,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55502461,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120311216,"count":1209739,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55502461,"sequence":41918380,"size":1,"condition":115,"price":224.9085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"quote":{"ms_of_day":55500967,"bid_size":624,"bid_exchange":29,"bid":5.52,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"ohlc":{"ms_of_day":55502462,"open":5.24,"high":6.09,"low":4.78,"close":5.52,"volume":13480635,"count":104977,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"trade":{"ms_of_day":55502462,"sequence":41918381,"size":200,"condition":0,"price":5.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLY"},"quote":{"ms_of_day":55436453,"bid_size":100,"bid_exchange":29,"bid":15.68,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":16.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLY"},"ohlc":{"ms_of_day":55502463,"open":16.29,"high":16.37,"low":15.97,"close":15.99,"volume":860747,"count":3743,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLY"},"trade":{"ms_of_day":55502463,"sequence":41918383,"size":100,"condition":0,"price":15.995,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"quote":{"ms_of_day":55493229,"bid_size":235,"bid_exchange":29,"bid":101.15,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":101.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"ohlc":{"ms_of_day":55502467,"open":101.12,"high":103.37,"low":92.04,"close":101.19,"volume":2302071,"count":63783,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"trade":{"ms_of_day":55502467,"sequence":41918393,"size":100,"condition":0,"price":101.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPO"},"quote":{"ms_of_day":55486692,"bid_size":2,"bid_exchange":29,"bid":82.2,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":82.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPO"},"ohlc":{"ms_of_day":55502462,"open":82.49,"high":84.58,"low":78.99,"close":82.27,"volume":2352896,"count":51922,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPO"},"trade":{"ms_of_day":55502462,"sequence":41918382,"size":1,"condition":115,"price":82.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55502317,"bid_size":3149,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":2544,"ask_exchange":29,"ask":30.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55502467,"open":28.78,"high":30.58,"low":27.28,"close":30.22,"volume":22627282,"count":120489,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55502467,"sequence":41918394,"size":100,"condition":0,"price":30.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLY"},"quote":{"ms_of_day":55436453,"bid_size":100,"bid_exchange":29,"bid":15.68,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":16.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLY"},"ohlc":{"ms_of_day":55502463,"open":16.29,"high":16.37,"low":15.96,"close":15.96,"volume":861768,"count":3744,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLY"},"trade":{"ms_of_day":55502463,"sequence":41918384,"size":1021,"condition":0,"price":15.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIX"},"quote":{"ms_of_day":55490189,"bid_size":161,"bid_exchange":29,"bid":57.6,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":57.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIX"},"ohlc":{"ms_of_day":55502467,"open":55.19,"high":59.95,"low":53.25,"close":57.61,"volume":11912731,"count":162395,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIX"},"trade":{"ms_of_day":55502467,"sequence":41918396,"size":2,"condition":115,"price":57.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"quote":{"ms_of_day":55493229,"bid_size":235,"bid_exchange":29,"bid":101.15,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":101.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"ohlc":{"ms_of_day":55502468,"open":101.12,"high":103.37,"low":92.04,"close":101.18,"volume":2302095,"count":63784,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"trade":{"ms_of_day":55502468,"sequence":41918399,"size":24,"condition":96,"price":101.1879,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGA"},"quote":{"ms_of_day":55502463,"bid_size":475,"bid_exchange":29,"bid":5.62,"bid_condition":0,"ask_size":1679,"ask_exchange":29,"ask":5.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGA"},"ohlc":{"ms_of_day":55502463,"open":5.35,"high":6.19,"low":5.16,"close":5.62,"volume":2747907,"count":27533,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGA"},"trade":{"ms_of_day":55502463,"sequence":41918385,"size":120,"condition":95,"price":5.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"quote":{"ms_of_day":55500101,"bid_size":1002,"bid_exchange":29,"bid":103.62,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":103.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"ohlc":{"ms_of_day":55502468,"open":99.38,"high":106.43,"low":92.28,"close":103.709,"volume":1514834,"count":44822,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"trade":{"ms_of_day":55502468,"sequence":41918400,"size":2,"condition":115,"price":103.7096,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGA"},"quote":{"ms_of_day":55502463,"bid_size":475,"bid_exchange":29,"bid":5.62,"bid_condition":0,"ask_size":1679,"ask_exchange":29,"ask":5.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGA"},"ohlc":{"ms_of_day":55502463,"open":5.35,"high":6.19,"low":5.16,"close":5.62,"volume":2747909,"count":27534,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGA"},"trade":{"ms_of_day":55502463,"sequence":41918386,"size":2,"condition":115,"price":5.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"quote":{"ms_of_day":55502098,"bid_size":108,"bid_exchange":29,"bid":112.59,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":112.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"ohlc":{"ms_of_day":55502467,"open":115.69,"high":122.0,"low":107.71,"close":112.61,"volume":10734807,"count":211050,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"trade":{"ms_of_day":55502467,"sequence":41918395,"size":1,"condition":115,"price":112.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGA"},"quote":{"ms_of_day":55502463,"bid_size":475,"bid_exchange":29,"bid":5.62,"bid_condition":0,"ask_size":1679,"ask_exchange":29,"ask":5.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGA"},"ohlc":{"ms_of_day":55502463,"open":5.35,"high":6.19,"low":5.16,"close":5.62,"volume":2748009,"count":27535,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGA"},"trade":{"ms_of_day":55502463,"sequence":41918387,"size":100,"condition":95,"price":5.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGA"},"quote":{"ms_of_day":55502463,"bid_size":475,"bid_exchange":29,"bid":5.62,"bid_condition":0,"ask_size":1679,"ask_exchange":29,"ask":5.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGA"},"ohlc":{"ms_of_day":55502463,"open":5.35,"high":6.19,"low":5.16,"close":5.62,"volume":2748287,"count":27536,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGA"},"trade":{"ms_of_day":55502463,"sequence":41918388,"size":278,"condition":95,"price":5.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502410,"bid_size":731,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":43.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502467,"open":42.54,"high":45.26,"low":41.27,"close":43.76,"volume":80036371,"count":405008,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502467,"sequence":41918392,"size":100,"condition":0,"price":43.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRC"},"quote":{"ms_of_day":55499304,"bid_size":692,"bid_exchange":29,"bid":11.96,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":11.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRC"},"ohlc":{"ms_of_day":55502468,"open":11.65,"high":12.99,"low":10.41,"close":11.971,"volume":1447849,"count":27333,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRC"},"trade":{"ms_of_day":55502468,"sequence":41918401,"size":49,"condition":115,"price":11.9713,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYE"},"quote":{"ms_of_day":55471950,"bid_size":491,"bid_exchange":29,"bid":13.32,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":13.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYE"},"ohlc":{"ms_of_day":55502467,"open":11.13,"high":13.95,"low":11.13,"close":13.32,"volume":8123248,"count":64483,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYE"},"trade":{"ms_of_day":55502467,"sequence":41918397,"size":1,"condition":115,"price":13.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGA"},"quote":{"ms_of_day":55502463,"bid_size":575,"bid_exchange":29,"bid":5.62,"bid_condition":0,"ask_size":1679,"ask_exchange":29,"ask":5.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGA"},"ohlc":{"ms_of_day":55502464,"open":5.35,"high":6.19,"low":5.16,"close":5.62,"volume":2748308,"count":27537,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGA"},"trade":{"ms_of_day":55502464,"sequence":41918389,"size":21,"condition":96,"price":5.6204,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"quote":{"ms_of_day":55501501,"bid_size":150,"bid_exchange":29,"bid":66.72,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":66.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"ohlc":{"ms_of_day":55502468,"open":59.7,"high":67.12,"low":59.7,"close":66.73,"volume":5847728,"count":77576,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDB"},"trade":{"ms_of_day":55502468,"sequence":41918402,"size":300,"condition":0,"price":66.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLY"},"quote":{"ms_of_day":55436453,"bid_size":100,"bid_exchange":29,"bid":15.68,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":16.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLY"},"ohlc":{"ms_of_day":55502466,"open":16.29,"high":16.37,"low":15.96,"close":15.96,"volume":862768,"count":3745,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLY"},"trade":{"ms_of_day":55502466,"sequence":41918390,"size":1000,"condition":0,"price":15.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"quote":{"ms_of_day":55501576,"bid_size":35984,"bid_exchange":29,"bid":2.44,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"ohlc":{"ms_of_day":55502466,"open":2.15,"high":2.89,"low":2.03,"close":2.44,"volume":420927354,"count":327720,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"trade":{"ms_of_day":55502466,"sequence":41918391,"size":40,"condition":115,"price":2.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55502326,"bid_size":4000,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":12108,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55502468,"open":13.45,"high":14.56,"low":12.51,"close":14.4,"volume":53511939,"count":177494,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55502468,"sequence":41918398,"size":128,"condition":0,"price":14.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSA"},"quote":{"ms_of_day":55497288,"bid_size":159,"bid_exchange":29,"bid":152.83,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":153.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSA"},"ohlc":{"ms_of_day":55502470,"open":161.48,"high":161.48,"low":144.45,"close":152.98,"volume":331351,"count":20804,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSA"},"trade":{"ms_of_day":55502470,"sequence":41918404,"size":1,"condition":115,"price":152.9879,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55500452,"bid_size":6,"bid_exchange":29,"bid":161.25,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":161.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55502470,"open":173.89,"high":174.59,"low":150.0,"close":161.34,"volume":1376454,"count":40627,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55502470,"sequence":41918405,"size":1,"condition":115,"price":161.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRC"},"quote":{"ms_of_day":55499304,"bid_size":692,"bid_exchange":29,"bid":11.96,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":11.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRC"},"ohlc":{"ms_of_day":55502470,"open":11.65,"high":12.99,"low":10.41,"close":11.971,"volume":1447860,"count":27334,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRC"},"trade":{"ms_of_day":55502470,"sequence":41918403,"size":11,"condition":115,"price":11.9713,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FPH"},"quote":{"ms_of_day":55490587,"bid_size":10,"bid_exchange":29,"bid":5.47,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":5.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FPH"},"ohlc":{"ms_of_day":55502474,"open":5.68,"high":5.8,"low":5.26,"close":5.485,"volume":262252,"count":3207,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FPH"},"trade":{"ms_of_day":55502474,"sequence":41918409,"size":4,"condition":115,"price":5.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"quote":{"ms_of_day":55501124,"bid_size":100,"bid_exchange":29,"bid":179.43,"bid_condition":0,"ask_size":196,"ask_exchange":29,"ask":179.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"ohlc":{"ms_of_day":55502477,"open":201.64,"high":204.62,"low":163.02,"close":179.5,"volume":12143088,"count":236728,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"trade":{"ms_of_day":55502477,"sequence":41918412,"size":1,"condition":115,"price":179.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONO"},"quote":{"ms_of_day":55501191,"bid_size":1203,"bid_exchange":29,"bid":11.38,"bid_condition":0,"ask_size":640,"ask_exchange":29,"ask":11.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONO"},"ohlc":{"ms_of_day":55502473,"open":11.88,"high":12.21,"low":11.26,"close":11.38,"volume":8265869,"count":52003,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONO"},"trade":{"ms_of_day":55502473,"sequence":41918406,"size":36,"condition":115,"price":11.388,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDB"},"quote":{"ms_of_day":55492962,"bid_size":63,"bid_exchange":29,"bid":64.9,"bid_condition":0,"ask_size":287,"ask_exchange":29,"ask":64.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDB"},"ohlc":{"ms_of_day":55502473,"open":69.91,"high":69.91,"low":60.33,"close":64.95,"volume":1061066,"count":21493,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDB"},"trade":{"ms_of_day":55502473,"sequence":41918407,"size":10,"condition":115,"price":64.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"quote":{"ms_of_day":55501527,"bid_size":104,"bid_exchange":29,"bid":86.02,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":86.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"ohlc":{"ms_of_day":55502478,"open":80.74,"high":90.8,"low":67.58,"close":86.11,"volume":33095476,"count":359175,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"trade":{"ms_of_day":55502478,"sequence":41918413,"size":4,"condition":115,"price":86.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDB"},"quote":{"ms_of_day":55492962,"bid_size":63,"bid_exchange":29,"bid":64.9,"bid_condition":0,"ask_size":287,"ask_exchange":29,"ask":64.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDB"},"ohlc":{"ms_of_day":55502473,"open":69.91,"high":69.91,"low":60.33,"close":64.95,"volume":1061082,"count":21494,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDB"},"trade":{"ms_of_day":55502473,"sequence":41918408,"size":16,"condition":115,"price":64.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"quote":{"ms_of_day":55502419,"bid_size":13200,"bid_exchange":29,"bid":44.65,"bid_condition":0,"ask_size":36300,"ask_exchange":29,"ask":44.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"ohlc":{"ms_of_day":55502476,"open":43.98,"high":44.89,"low":43.09,"close":44.65,"volume":26611487,"count":48306,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"trade":{"ms_of_day":55502476,"sequence":41918410,"size":1,"condition":115,"price":44.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBR"},"quote":{"ms_of_day":55502477,"bid_size":3000,"bid_exchange":29,"bid":7.2,"bid_condition":0,"ask_size":1905,"ask_exchange":29,"ask":7.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBR"},"ohlc":{"ms_of_day":55502477,"open":6.66,"high":7.31,"low":6.54,"close":7.21,"volume":2817357,"count":16927,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBR"},"trade":{"ms_of_day":55502477,"sequence":41918411,"size":400,"condition":0,"price":7.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55499170,"bid_size":20,"bid_exchange":29,"bid":37.52,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":37.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55502479,"open":40.01,"high":42.0,"low":34.05,"close":37.54,"volume":3626194,"count":65345,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55502479,"sequence":41918415,"size":13,"condition":115,"price":37.5481,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"quote":{"ms_of_day":55497415,"bid_size":262,"bid_exchange":29,"bid":65.36,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":65.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"ohlc":{"ms_of_day":55502479,"open":71.01,"high":71.75,"low":62.38,"close":65.39,"volume":5898178,"count":120146,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"trade":{"ms_of_day":55502479,"sequence":41918414,"size":18,"condition":115,"price":65.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55502465,"bid_size":30,"bid_exchange":29,"bid":65.3,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55502481,"open":92.38,"high":93.97,"low":63.92,"close":65.27,"volume":96553179,"count":849515,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55502481,"sequence":41918418,"size":100,"condition":4,"price":65.276,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"quote":{"ms_of_day":55497415,"bid_size":262,"bid_exchange":29,"bid":65.36,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":65.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"ohlc":{"ms_of_day":55502479,"open":71.01,"high":71.75,"low":62.38,"close":65.39,"volume":5898179,"count":120147,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"trade":{"ms_of_day":55502479,"sequence":41918416,"size":1,"condition":115,"price":65.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55502324,"bid_size":111,"bid_exchange":29,"bid":43.05,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":43.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55502482,"open":51.3,"high":62.51,"low":38.0,"close":43.05,"volume":32101108,"count":300261,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55502482,"sequence":41918419,"size":20,"condition":115,"price":43.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"quote":{"ms_of_day":55497415,"bid_size":262,"bid_exchange":29,"bid":65.36,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":65.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"ohlc":{"ms_of_day":55502480,"open":71.01,"high":71.75,"low":62.38,"close":65.39,"volume":5898183,"count":120148,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELF"},"trade":{"ms_of_day":55502480,"sequence":41918417,"size":4,"condition":115,"price":65.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"quote":{"ms_of_day":55500510,"bid_size":412,"bid_exchange":29,"bid":43.11,"bid_condition":0,"ask_size":2118,"ask_exchange":29,"ask":43.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"ohlc":{"ms_of_day":55502485,"open":41.18,"high":45.98,"low":40.24,"close":43.11,"volume":49575871,"count":310894,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"trade":{"ms_of_day":55502485,"sequence":41918420,"size":1,"condition":115,"price":43.115,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55501821,"bid_size":26,"bid_exchange":29,"bid":558.04,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":558.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55502486,"open":577.24,"high":584.34,"low":516.0,"close":558.06,"volume":11719801,"count":325450,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55502486,"sequence":41918421,"size":4,"condition":115,"price":558.0634,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAP"},"quote":{"ms_of_day":55500050,"bid_size":205,"bid_exchange":29,"bid":268.9,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":269.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAP"},"ohlc":{"ms_of_day":55502492,"open":274.43,"high":284.55,"low":250.0,"close":269.05,"volume":3288037,"count":70853,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAP"},"trade":{"ms_of_day":55502492,"sequence":41918429,"size":10,"condition":115,"price":269.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMD"},"quote":{"ms_of_day":55494868,"bid_size":300,"bid_exchange":29,"bid":17.01,"bid_condition":0,"ask_size":654,"ask_exchange":29,"ask":17.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMD"},"ohlc":{"ms_of_day":55502487,"open":17.9,"high":20.05,"low":16.73,"close":17.02,"volume":6818072,"count":77757,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMD"},"trade":{"ms_of_day":55502487,"sequence":41918422,"size":2,"condition":115,"price":17.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAP"},"quote":{"ms_of_day":55500050,"bid_size":205,"bid_exchange":29,"bid":268.9,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":269.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAP"},"ohlc":{"ms_of_day":55502493,"open":274.43,"high":284.55,"low":250.0,"close":269.05,"volume":3288039,"count":70854,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAP"},"trade":{"ms_of_day":55502493,"sequence":41918431,"size":2,"condition":115,"price":269.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMD"},"quote":{"ms_of_day":55494868,"bid_size":300,"bid_exchange":29,"bid":17.01,"bid_condition":0,"ask_size":654,"ask_exchange":29,"ask":17.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMD"},"ohlc":{"ms_of_day":55502488,"open":17.9,"high":20.05,"low":16.73,"close":17.02,"volume":6818091,"count":77758,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMD"},"trade":{"ms_of_day":55502488,"sequence":41918423,"size":19,"condition":115,"price":17.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55502466,"bid_size":78,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55502493,"open":201.99,"high":228.656,"low":186.584,"close":202.625,"volume":129842520,"count":1577423,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55502493,"sequence":41918432,"size":20,"condition":115,"price":202.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKT"},"quote":{"ms_of_day":55495667,"bid_size":40,"bid_exchange":29,"bid":32.88,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKT"},"ohlc":{"ms_of_day":55502491,"open":33.96,"high":34.53,"low":30.89,"close":32.89,"volume":1555399,"count":26699,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKT"},"trade":{"ms_of_day":55502491,"sequence":41918428,"size":1,"condition":96,"price":32.8944,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"quote":{"ms_of_day":55502485,"bid_size":112,"bid_exchange":29,"bid":43.11,"bid_condition":0,"ask_size":2418,"ask_exchange":29,"ask":43.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"ohlc":{"ms_of_day":55502491,"open":41.18,"high":45.98,"low":40.24,"close":43.11,"volume":49575873,"count":310895,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"trade":{"ms_of_day":55502491,"sequence":41918427,"size":2,"condition":115,"price":43.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55502333,"bid_size":216,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":967,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55502492,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29704556,"count":196894,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55502492,"sequence":41918430,"size":100,"condition":0,"price":44.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"quote":{"ms_of_day":55500727,"bid_size":4381,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":3826,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"ohlc":{"ms_of_day":55502494,"open":4.12,"high":4.416,"low":3.89,"close":4.095,"volume":19980248,"count":76331,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"trade":{"ms_of_day":55502494,"sequence":41918435,"size":300,"condition":0,"price":4.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGP"},"quote":{"ms_of_day":55502370,"bid_size":29,"bid_exchange":29,"bid":177.9,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":178.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGP"},"ohlc":{"ms_of_day":55502489,"open":188.2,"high":188.2,"low":171.36,"close":178.08,"volume":932690,"count":25730,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGP"},"trade":{"ms_of_day":55502489,"sequence":41918424,"size":100,"condition":0,"price":178.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"quote":{"ms_of_day":55495383,"bid_size":100,"bid_exchange":29,"bid":101.82,"bid_condition":0,"ask_size":221,"ask_exchange":29,"ask":101.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"ohlc":{"ms_of_day":55502496,"open":104.99,"high":105.42,"low":95.0,"close":101.845,"volume":2930570,"count":59864,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"trade":{"ms_of_day":55502496,"sequence":41918437,"size":1,"condition":115,"price":101.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGP"},"quote":{"ms_of_day":55502370,"bid_size":29,"bid_exchange":29,"bid":177.9,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":178.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGP"},"ohlc":{"ms_of_day":55502491,"open":188.2,"high":188.2,"low":171.36,"close":178.05,"volume":932711,"count":25731,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGP"},"trade":{"ms_of_day":55502491,"sequence":41918425,"size":21,"condition":96,"price":178.0531,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"quote":{"ms_of_day":55495383,"bid_size":100,"bid_exchange":29,"bid":101.82,"bid_condition":0,"ask_size":221,"ask_exchange":29,"ask":101.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"ohlc":{"ms_of_day":55502497,"open":104.99,"high":105.42,"low":95.0,"close":101.845,"volume":2930574,"count":59865,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"trade":{"ms_of_day":55502497,"sequence":41918440,"size":4,"condition":115,"price":101.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAC"},"quote":{"ms_of_day":55502486,"bid_size":2201,"bid_exchange":29,"bid":9.45,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":9.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAC"},"ohlc":{"ms_of_day":55502495,"open":9.8,"high":10.2,"low":8.23,"close":9.45,"volume":4900735,"count":23274,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAC"},"trade":{"ms_of_day":55502495,"sequence":41918436,"size":200,"condition":0,"price":9.455,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGP"},"quote":{"ms_of_day":55502370,"bid_size":29,"bid_exchange":29,"bid":177.9,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":178.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGP"},"ohlc":{"ms_of_day":55502491,"open":188.2,"high":188.2,"low":171.36,"close":178.02,"volume":932733,"count":25732,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGP"},"trade":{"ms_of_day":55502491,"sequence":41918426,"size":22,"condition":96,"price":178.0274,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"quote":{"ms_of_day":55501576,"bid_size":35984,"bid_exchange":29,"bid":2.44,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"ohlc":{"ms_of_day":55502493,"open":2.15,"high":2.89,"low":2.03,"close":2.44,"volume":420929854,"count":327721,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"trade":{"ms_of_day":55502493,"sequence":41918433,"size":2500,"condition":0,"price":2.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"quote":{"ms_of_day":55502098,"bid_size":101,"bid_exchange":29,"bid":383.35,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":384.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"ohlc":{"ms_of_day":55502500,"open":394.6,"high":414.69,"low":368.62,"close":383.74,"volume":1236698,"count":52617,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"trade":{"ms_of_day":55502500,"sequence":41918443,"size":4,"condition":115,"price":383.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSCR"},"quote":{"ms_of_day":55483958,"bid_size":211,"bid_exchange":29,"bid":13.44,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":13.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSCR"},"ohlc":{"ms_of_day":55502494,"open":15.75,"high":16.45,"low":12.7,"close":13.44,"volume":8088861,"count":77324,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSCR"},"trade":{"ms_of_day":55502494,"sequence":41918434,"size":100,"condition":0,"price":13.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"quote":{"ms_of_day":55502419,"bid_size":6886,"bid_exchange":29,"bid":77.21,"bid_condition":0,"ask_size":2801,"ask_exchange":29,"ask":77.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"ohlc":{"ms_of_day":55502496,"open":76.5,"high":78.55,"low":70.83,"close":77.21,"volume":87672854,"count":165507,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"trade":{"ms_of_day":55502496,"sequence":41918438,"size":55,"condition":115,"price":77.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"quote":{"ms_of_day":55476893,"bid_size":517,"bid_exchange":29,"bid":23.47,"bid_condition":0,"ask_size":564,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"ohlc":{"ms_of_day":55502496,"open":26.15,"high":26.77,"low":22.01,"close":23.47,"volume":3093918,"count":63859,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"trade":{"ms_of_day":55502496,"sequence":41918439,"size":2,"condition":115,"price":23.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55502419,"bid_size":450,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":451,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55502504,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304620359,"count":2742079,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55502504,"sequence":41918448,"size":5,"condition":115,"price":163.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"quote":{"ms_of_day":55498960,"bid_size":240,"bid_exchange":29,"bid":49.25,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":49.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"ohlc":{"ms_of_day":55502505,"open":48.42,"high":50.41,"low":43.69,"close":49.25,"volume":4354999,"count":72956,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"trade":{"ms_of_day":55502505,"sequence":41918450,"size":25,"condition":115,"price":49.2549,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55502319,"bid_size":2700,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":565,"ask_exchange":29,"ask":5.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55502501,"open":5.52,"high":6.49,"low":4.95,"close":5.03,"volume":4477695,"count":45101,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55502501,"sequence":41918444,"size":300,"condition":0,"price":5.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PI"},"quote":{"ms_of_day":55500348,"bid_size":48,"bid_exchange":29,"bid":92.41,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":92.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PI"},"ohlc":{"ms_of_day":55502500,"open":99.89,"high":103.51,"low":83.22,"close":92.46,"volume":2511630,"count":46700,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PI"},"trade":{"ms_of_day":55502500,"sequence":41918441,"size":1,"condition":115,"price":92.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"quote":{"ms_of_day":55495798,"bid_size":40,"bid_exchange":29,"bid":149.37,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":149.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"ohlc":{"ms_of_day":55502505,"open":169.75,"high":176.2,"low":139.44,"close":149.49,"volume":12392929,"count":155578,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"trade":{"ms_of_day":55502505,"sequence":41918451,"size":6,"condition":115,"price":149.4958,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"quote":{"ms_of_day":55501314,"bid_size":56,"bid_exchange":29,"bid":32.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":33.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"ohlc":{"ms_of_day":55502500,"open":34.37,"high":34.95,"low":32.71,"close":33.0,"volume":955126,"count":16800,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSW"},"trade":{"ms_of_day":55502500,"sequence":41918442,"size":15,"condition":115,"price":33.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"quote":{"ms_of_day":55496019,"bid_size":17,"bid_exchange":29,"bid":32.68,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":32.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"ohlc":{"ms_of_day":55502502,"open":32.34,"high":34.0,"low":30.51,"close":32.68,"volume":2723507,"count":65245,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"trade":{"ms_of_day":55502502,"sequence":41918445,"size":10,"condition":96,"price":32.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55502409,"bid_size":6299,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55502510,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241429491,"count":411970,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55502510,"sequence":41918456,"size":18,"condition":115,"price":24.9717,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITOS"},"quote":{"ms_of_day":55481376,"bid_size":970,"bid_exchange":29,"bid":6.62,"bid_condition":0,"ask_size":1317,"ask_exchange":29,"ask":6.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITOS"},"ohlc":{"ms_of_day":55502502,"open":6.83,"high":7.65,"low":6.35,"close":6.62,"volume":2016015,"count":22111,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITOS"},"trade":{"ms_of_day":55502502,"sequence":41918446,"size":1,"condition":115,"price":6.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"quote":{"ms_of_day":55501174,"bid_size":631,"bid_exchange":29,"bid":19.82,"bid_condition":0,"ask_size":513,"ask_exchange":29,"ask":19.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"ohlc":{"ms_of_day":55502504,"open":18.69,"high":20.73,"low":17.22,"close":19.77,"volume":4881555,"count":79343,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"trade":{"ms_of_day":55502504,"sequence":41918447,"size":1,"condition":115,"price":19.778,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55501244,"bid_size":50,"bid_exchange":29,"bid":101.15,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55502504,"open":96.41,"high":105.99,"low":94.58,"close":101.19,"volume":16569031,"count":239225,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55502504,"sequence":41918449,"size":2,"condition":96,"price":101.1992,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"quote":{"ms_of_day":55501174,"bid_size":631,"bid_exchange":29,"bid":19.82,"bid_condition":0,"ask_size":513,"ask_exchange":29,"ask":19.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"ohlc":{"ms_of_day":55502506,"open":18.69,"high":20.73,"low":17.22,"close":19.82,"volume":4881655,"count":79344,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"trade":{"ms_of_day":55502506,"sequence":41918452,"size":100,"condition":0,"price":19.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"quote":{"ms_of_day":55501174,"bid_size":631,"bid_exchange":29,"bid":19.82,"bid_condition":0,"ask_size":513,"ask_exchange":29,"ask":19.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"ohlc":{"ms_of_day":55502506,"open":18.69,"high":20.73,"low":17.22,"close":19.82,"volume":4881755,"count":79345,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"trade":{"ms_of_day":55502506,"sequence":41918453,"size":100,"condition":0,"price":19.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"quote":{"ms_of_day":55502322,"bid_size":524,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":341,"ask_exchange":29,"ask":34.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"ohlc":{"ms_of_day":55502508,"open":29.7,"high":35.25,"low":28.54,"close":34.14,"volume":49095620,"count":275819,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"trade":{"ms_of_day":55502508,"sequence":41918454,"size":2,"condition":115,"price":34.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEN"},"quote":{"ms_of_day":55485477,"bid_size":108,"bid_exchange":29,"bid":16.74,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":16.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEN"},"ohlc":{"ms_of_day":55502509,"open":16.24,"high":17.44,"low":15.05,"close":16.76,"volume":844669,"count":15324,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEN"},"trade":{"ms_of_day":55502509,"sequence":41918455,"size":6,"condition":115,"price":16.763,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSW"},"quote":{"ms_of_day":55501626,"bid_size":411,"bid_exchange":29,"bid":17.77,"bid_condition":0,"ask_size":346,"ask_exchange":29,"ask":17.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSW"},"ohlc":{"ms_of_day":55502510,"open":18.68,"high":20.77,"low":14.01,"close":17.77,"volume":11500513,"count":56848,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSW"},"trade":{"ms_of_day":55502510,"sequence":41918457,"size":3,"condition":115,"price":17.7795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HACK"},"quote":{"ms_of_day":55500228,"bid_size":100,"bid_exchange":29,"bid":74.27,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":74.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HACK"},"ohlc":{"ms_of_day":55502512,"open":74.0,"high":78.52,"low":72.64,"close":74.32,"volume":305606,"count":4287,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HACK"},"trade":{"ms_of_day":55502512,"sequence":41918459,"size":2,"condition":115,"price":74.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"quote":{"ms_of_day":55502421,"bid_size":1,"bid_exchange":29,"bid":19.27,"bid_condition":0,"ask_size":809,"ask_exchange":29,"ask":19.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"ohlc":{"ms_of_day":55502512,"open":23.94,"high":25.98,"low":18.23,"close":19.31,"volume":7089344,"count":82605,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"trade":{"ms_of_day":55502512,"sequence":41918460,"size":17,"condition":96,"price":19.3183,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55502454,"bid_size":128,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":721,"ask_exchange":29,"ask":70.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55502513,"open":86.51,"high":90.51,"low":69.82,"close":70.0,"volume":11053219,"count":136106,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55502513,"sequence":41918461,"size":1,"condition":115,"price":70.0016,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55502177,"bid_size":4729,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":1058,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55502511,"open":10.1,"high":11.125,"low":8.72,"close":9.448,"volume":78477624,"count":331727,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55502511,"sequence":41918458,"size":22,"condition":96,"price":9.448,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"quote":{"ms_of_day":55500854,"bid_size":2226,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1467,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"ohlc":{"ms_of_day":55502519,"open":28.01,"high":31.5,"low":27.6,"close":31.37,"volume":10224246,"count":51447,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"trade":{"ms_of_day":55502519,"sequence":41918462,"size":300,"condition":4,"price":31.3724,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WCN"},"quote":{"ms_of_day":55496009,"bid_size":207,"bid_exchange":29,"bid":193.5,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":193.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WCN"},"ohlc":{"ms_of_day":55502525,"open":187.9,"high":193.63,"low":179.01,"close":193.56,"volume":2212705,"count":49160,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WCN"},"trade":{"ms_of_day":55502525,"sequence":41918467,"size":2,"condition":115,"price":193.5693,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502514,"bid_size":1509,"bid_exchange":29,"bid":12.25,"bid_condition":0,"ask_size":2160,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55502530,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32206017,"count":149834,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55502530,"sequence":41918473,"size":35,"condition":115,"price":12.259,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICFI"},"quote":{"ms_of_day":55500883,"bid_size":106,"bid_exchange":29,"bid":85.98,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":86.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICFI"},"ohlc":{"ms_of_day":55502520,"open":75.54,"high":87.33,"low":73.8,"close":86.1,"volume":865249,"count":19513,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICFI"},"trade":{"ms_of_day":55502520,"sequence":41918463,"size":10,"condition":115,"price":86.1081,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55502409,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55502520,"open":260.12,"high":275.8,"low":210.91,"close":250.09,"volume":56639327,"count":852818,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55502520,"sequence":41918465,"size":900,"condition":0,"price":250.0901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"quote":{"ms_of_day":55501618,"bid_size":2017,"bid_exchange":29,"bid":12.45,"bid_condition":0,"ask_size":1390,"ask_exchange":29,"ask":12.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"ohlc":{"ms_of_day":55502520,"open":11.71,"high":13.23,"low":10.09,"close":12.44,"volume":74530356,"count":376152,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"trade":{"ms_of_day":55502520,"sequence":41918464,"size":5,"condition":96,"price":12.447,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55502409,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55502521,"open":260.12,"high":275.8,"low":210.91,"close":250.12,"volume":56639347,"count":852819,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55502521,"sequence":41918466,"size":20,"condition":96,"price":250.1256,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLR"},"quote":{"ms_of_day":55500347,"bid_size":105,"bid_exchange":29,"bid":179.08,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":179.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLR"},"ohlc":{"ms_of_day":55502526,"open":186.4,"high":213.26,"low":173.11,"close":179.23,"volume":7659232,"count":122314,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLR"},"trade":{"ms_of_day":55502526,"sequence":41918470,"size":28,"condition":115,"price":179.2326,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55502409,"bid_size":1711,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":528,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55502525,"open":43.05,"high":46.2,"low":41.078,"close":45.035,"volume":59538446,"count":381256,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55502525,"sequence":41918468,"size":1,"condition":115,"price":45.035,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"quote":{"ms_of_day":55501124,"bid_size":3354,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1487,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"ohlc":{"ms_of_day":55502526,"open":15.98,"high":16.46,"low":7.18,"close":15.63,"volume":13019216,"count":111933,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"trade":{"ms_of_day":55502526,"sequence":41918469,"size":3,"condition":115,"price":15.6342,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"quote":{"ms_of_day":55500347,"bid_size":34,"bid_exchange":29,"bid":40.82,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":40.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"ohlc":{"ms_of_day":55502533,"open":47.65,"high":50.0,"low":32.96,"close":40.82,"volume":16212535,"count":179888,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"trade":{"ms_of_day":55502533,"sequence":41918476,"size":2,"condition":115,"price":40.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"quote":{"ms_of_day":55502540,"bid_size":1510,"bid_exchange":29,"bid":43.1,"bid_condition":0,"ask_size":3089,"ask_exchange":29,"ask":43.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"ohlc":{"ms_of_day":55502540,"open":41.18,"high":45.98,"low":40.24,"close":43.11,"volume":49575883,"count":310896,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"trade":{"ms_of_day":55502540,"sequence":41918478,"size":10,"condition":115,"price":43.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"quote":{"ms_of_day":55502540,"bid_size":1510,"bid_exchange":29,"bid":43.1,"bid_condition":0,"ask_size":3089,"ask_exchange":29,"ask":43.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"ohlc":{"ms_of_day":55502540,"open":41.18,"high":45.98,"low":40.24,"close":43.11,"volume":49575983,"count":310897,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"trade":{"ms_of_day":55502540,"sequence":41918479,"size":100,"condition":95,"price":43.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"quote":{"ms_of_day":55502540,"bid_size":1510,"bid_exchange":29,"bid":43.1,"bid_condition":0,"ask_size":3089,"ask_exchange":29,"ask":43.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"ohlc":{"ms_of_day":55502540,"open":41.18,"high":45.98,"low":40.24,"close":43.11,"volume":49575984,"count":310898,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"trade":{"ms_of_day":55502540,"sequence":41918480,"size":1,"condition":115,"price":43.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"quote":{"ms_of_day":55502540,"bid_size":1510,"bid_exchange":29,"bid":43.1,"bid_condition":0,"ask_size":3089,"ask_exchange":29,"ask":43.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"ohlc":{"ms_of_day":55502540,"open":41.18,"high":45.98,"low":40.24,"close":43.11,"volume":49575985,"count":310899,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"trade":{"ms_of_day":55502540,"sequence":41918481,"size":1,"condition":115,"price":43.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502502,"bid_size":460,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":758,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502531,"open":124.56,"high":149.019,"low":87.514,"close":112.768,"volume":1947831214,"count":10742034,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502531,"sequence":41918475,"size":1,"condition":115,"price":112.7688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55502409,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55502539,"open":260.12,"high":275.8,"low":210.91,"close":250.1,"volume":56639447,"count":852820,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55502539,"sequence":41918477,"size":100,"condition":0,"price":250.107,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GHC"},"quote":{"ms_of_day":55488469,"bid_size":1,"bid_exchange":29,"bid":973.12,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":975.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GHC"},"ohlc":{"ms_of_day":55502540,"open":936.19,"high":986.71,"low":889.72,"close":973.95,"volume":64706,"count":9356,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GHC"},"trade":{"ms_of_day":55502540,"sequence":41918483,"size":1,"condition":115,"price":973.9529,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCVX"},"quote":{"ms_of_day":55502529,"bid_size":356,"bid_exchange":29,"bid":71.2,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":71.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCVX"},"ohlc":{"ms_of_day":55502529,"open":70.04,"high":77.5,"low":62.0,"close":71.27,"volume":4333968,"count":63438,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCVX"},"trade":{"ms_of_day":55502529,"sequence":41918471,"size":1,"condition":115,"price":71.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCVX"},"quote":{"ms_of_day":55502529,"bid_size":357,"bid_exchange":29,"bid":71.2,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":71.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCVX"},"ohlc":{"ms_of_day":55502529,"open":70.04,"high":77.5,"low":62.0,"close":71.27,"volume":4333970,"count":63439,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCVX"},"trade":{"ms_of_day":55502529,"sequence":41918472,"size":2,"condition":115,"price":71.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"quote":{"ms_of_day":55499120,"bid_size":28124,"bid_exchange":29,"bid":3.98,"bid_condition":0,"ask_size":29054,"ask_exchange":29,"ask":3.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"ohlc":{"ms_of_day":55502530,"open":4.54,"high":5.06,"low":3.85,"close":3.98,"volume":245577782,"count":383585,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"trade":{"ms_of_day":55502530,"sequence":41918474,"size":42,"condition":115,"price":3.9899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55501952,"bid_size":783,"bid_exchange":29,"bid":61.2,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":61.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55502540,"open":48.36,"high":61.89,"low":46.42,"close":61.2,"volume":2375571,"count":17963,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55502540,"sequence":41918482,"size":1,"condition":115,"price":61.2019,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"quote":{"ms_of_day":55502540,"bid_size":210,"bid_exchange":29,"bid":43.1,"bid_condition":0,"ask_size":1089,"ask_exchange":29,"ask":43.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"ohlc":{"ms_of_day":55502540,"open":41.18,"high":45.98,"low":40.24,"close":43.11,"volume":49576007,"count":310900,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"trade":{"ms_of_day":55502540,"sequence":41918484,"size":22,"condition":96,"price":43.1112,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"quote":{"ms_of_day":55502540,"bid_size":210,"bid_exchange":29,"bid":43.1,"bid_condition":0,"ask_size":1789,"ask_exchange":29,"ask":43.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"ohlc":{"ms_of_day":55502541,"open":41.18,"high":45.98,"low":40.24,"close":43.11,"volume":49576027,"count":310901,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"trade":{"ms_of_day":55502541,"sequence":41918485,"size":20,"condition":96,"price":43.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"quote":{"ms_of_day":55502541,"bid_size":310,"bid_exchange":29,"bid":43.1,"bid_condition":0,"ask_size":1589,"ask_exchange":29,"ask":43.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"ohlc":{"ms_of_day":55502542,"open":41.18,"high":45.98,"low":40.24,"close":43.1,"volume":49576227,"count":310902,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"trade":{"ms_of_day":55502542,"sequence":41918486,"size":200,"condition":0,"price":43.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"quote":{"ms_of_day":55502546,"bid_size":1220,"bid_exchange":29,"bid":28.83,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":28.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"ohlc":{"ms_of_day":55502546,"open":28.97,"high":30.386,"low":27.78,"close":28.84,"volume":32009549,"count":131662,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"trade":{"ms_of_day":55502546,"sequence":41918491,"size":13,"condition":115,"price":28.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"quote":{"ms_of_day":55492152,"bid_size":375,"bid_exchange":29,"bid":35.18,"bid_condition":0,"ask_size":197,"ask_exchange":29,"ask":35.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"ohlc":{"ms_of_day":55502542,"open":34.02,"high":35.92,"low":31.8,"close":35.19,"volume":4923225,"count":59907,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"trade":{"ms_of_day":55502542,"sequence":41918487,"size":1,"condition":115,"price":35.1929,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55502314,"bid_size":2807,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":1623,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55502547,"open":11.5,"high":13.3,"low":10.58,"close":13.26,"volume":138507212,"count":495097,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55502547,"sequence":41918494,"size":100,"condition":4,"price":13.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"quote":{"ms_of_day":55500140,"bid_size":2432,"bid_exchange":29,"bid":6.52,"bid_condition":0,"ask_size":3863,"ask_exchange":29,"ask":6.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"ohlc":{"ms_of_day":55502542,"open":7.86,"high":8.16,"low":6.29,"close":6.52,"volume":52080113,"count":170626,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"trade":{"ms_of_day":55502542,"sequence":41918488,"size":100,"condition":0,"price":6.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"quote":{"ms_of_day":55502546,"bid_size":202,"bid_exchange":29,"bid":28.84,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":28.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"ohlc":{"ms_of_day":55502546,"open":28.97,"high":30.386,"low":27.78,"close":28.84,"volume":32009641,"count":131663,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"trade":{"ms_of_day":55502546,"sequence":41918492,"size":92,"condition":115,"price":28.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"quote":{"ms_of_day":55502543,"bid_size":510,"bid_exchange":29,"bid":43.1,"bid_condition":0,"ask_size":1589,"ask_exchange":29,"ask":43.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"ohlc":{"ms_of_day":55502543,"open":41.18,"high":45.98,"low":40.24,"close":43.1,"volume":49576427,"count":310903,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"trade":{"ms_of_day":55502543,"sequence":41918489,"size":200,"condition":0,"price":43.105,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"quote":{"ms_of_day":55502543,"bid_size":710,"bid_exchange":29,"bid":43.1,"bid_condition":0,"ask_size":1164,"ask_exchange":29,"ask":43.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"ohlc":{"ms_of_day":55502543,"open":41.18,"high":45.98,"low":40.24,"close":43.1,"volume":49576447,"count":310904,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"trade":{"ms_of_day":55502543,"sequence":41918490,"size":20,"condition":96,"price":43.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGRC"},"quote":{"ms_of_day":55481650,"bid_size":100,"bid_exchange":29,"bid":115.92,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":116.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGRC"},"ohlc":{"ms_of_day":55502546,"open":118.16,"high":120.66,"low":109.13,"close":116.01,"volume":531754,"count":13729,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGRC"},"trade":{"ms_of_day":55502546,"sequence":41918493,"size":2,"condition":115,"price":116.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDNT"},"quote":{"ms_of_day":55478219,"bid_size":1,"bid_exchange":29,"bid":51.78,"bid_condition":0,"ask_size":717,"ask_exchange":29,"ask":51.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDNT"},"ohlc":{"ms_of_day":55502548,"open":50.85,"high":52.31,"low":49.57,"close":51.79,"volume":1450944,"count":22561,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDNT"},"trade":{"ms_of_day":55502548,"sequence":41918495,"size":1,"condition":115,"price":51.7988,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVM"},"quote":{"ms_of_day":55490452,"bid_size":5535,"bid_exchange":29,"bid":4.1,"bid_condition":0,"ask_size":8310,"ask_exchange":29,"ask":4.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVM"},"ohlc":{"ms_of_day":55502554,"open":3.55,"high":4.31,"low":3.41,"close":4.11,"volume":33518387,"count":49984,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVM"},"trade":{"ms_of_day":55502554,"sequence":41918500,"size":2,"condition":115,"price":4.11,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBLG"},"quote":{"ms_of_day":55500739,"bid_size":506,"bid_exchange":29,"bid":1.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":1.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBLG"},"ohlc":{"ms_of_day":55502557,"open":1.26,"high":1.29,"low":0.96,"close":1.05,"volume":535582,"count":2991,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBLG"},"trade":{"ms_of_day":55502557,"sequence":41918508,"size":100,"condition":0,"price":1.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"quote":{"ms_of_day":55471689,"bid_size":50,"bid_exchange":29,"bid":38.89,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":38.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"ohlc":{"ms_of_day":55502550,"open":38.09,"high":44.99,"low":35.72,"close":38.91,"volume":2394066,"count":47573,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"trade":{"ms_of_day":55502550,"sequence":41918497,"size":3,"condition":115,"price":38.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"quote":{"ms_of_day":55471689,"bid_size":50,"bid_exchange":29,"bid":38.89,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":38.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"ohlc":{"ms_of_day":55502550,"open":38.09,"high":44.99,"low":35.72,"close":38.91,"volume":2394068,"count":47574,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"trade":{"ms_of_day":55502550,"sequence":41918498,"size":2,"condition":115,"price":38.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"quote":{"ms_of_day":55483686,"bid_size":253,"bid_exchange":29,"bid":34.43,"bid_condition":0,"ask_size":263,"ask_exchange":29,"ask":34.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"ohlc":{"ms_of_day":55502549,"open":33.01,"high":40.15,"low":32.16,"close":34.44,"volume":4268820,"count":52293,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"trade":{"ms_of_day":55502549,"sequence":41918496,"size":2,"condition":115,"price":34.445,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKL"},"quote":{"ms_of_day":55500783,"bid_size":598,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":341,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKL"},"ohlc":{"ms_of_day":55502554,"open":12.12,"high":12.12,"low":8.21,"close":11.18,"volume":2440064,"count":26946,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKL"},"trade":{"ms_of_day":55502554,"sequence":41918501,"size":17,"condition":115,"price":11.1834,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TELA"},"quote":{"ms_of_day":55454060,"bid_size":700,"bid_exchange":29,"bid":1.32,"bid_condition":0,"ask_size":539,"ask_exchange":29,"ask":1.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TELA"},"ohlc":{"ms_of_day":55502546,"open":2.24,"high":2.37,"low":1.14,"close":1.32,"volume":3165273,"count":11673,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TELA"},"trade":{"ms_of_day":55502546,"sequence":41918499,"size":100,"condition":0,"price":1.325,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXRH"},"quote":{"ms_of_day":55489515,"bid_size":7,"bid_exchange":29,"bid":175.7,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":175.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXRH"},"ohlc":{"ms_of_day":55502554,"open":178.7,"high":183.59,"low":169.63,"close":175.79,"volume":1829094,"count":34089,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXRH"},"trade":{"ms_of_day":55502554,"sequence":41918502,"size":100,"condition":0,"price":175.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTZ"},"quote":{"ms_of_day":55422359,"bid_size":226,"bid_exchange":29,"bid":10.64,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":10.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTZ"},"ohlc":{"ms_of_day":55502556,"open":10.53,"high":10.71,"low":10.52,"close":10.64,"volume":522481,"count":1816,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTZ"},"trade":{"ms_of_day":55502556,"sequence":41918506,"size":12,"condition":115,"price":10.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55500710,"bid_size":63,"bid_exchange":29,"bid":126.9,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":126.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55502558,"open":121.3,"high":136.39,"low":118.81,"close":126.9,"volume":14480506,"count":261940,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55502558,"sequence":41918509,"size":2,"condition":115,"price":126.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MVST"},"quote":{"ms_of_day":55501870,"bid_size":4795,"bid_exchange":29,"bid":1.22,"bid_condition":0,"ask_size":25764,"ask_exchange":29,"ask":1.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MVST"},"ohlc":{"ms_of_day":55502561,"open":1.44,"high":1.49,"low":1.22,"close":1.22,"volume":5310014,"count":14770,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MVST"},"trade":{"ms_of_day":55502561,"sequence":41918513,"size":1,"condition":115,"price":1.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPC"},"quote":{"ms_of_day":55494013,"bid_size":4,"bid_exchange":29,"bid":30.64,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":30.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPC"},"ohlc":{"ms_of_day":55502567,"open":31.55,"high":32.98,"low":28.0,"close":30.64,"volume":1258286,"count":32342,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPC"},"trade":{"ms_of_day":55502567,"sequence":41918515,"size":8,"condition":115,"price":30.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDY"},"quote":{"ms_of_day":55502272,"bid_size":500,"bid_exchange":29,"bid":15.89,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDY"},"ohlc":{"ms_of_day":55502562,"open":18.14,"high":18.3,"low":15.5,"close":15.89,"volume":12065196,"count":108801,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDY"},"trade":{"ms_of_day":55502562,"sequence":41918514,"size":1,"condition":96,"price":15.899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTHM"},"quote":{"ms_of_day":55502554,"bid_size":45,"bid_exchange":29,"bid":0.96,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":0.9771,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTHM"},"ohlc":{"ms_of_day":55502554,"open":1.0,"high":1.12,"low":0.83,"close":0.96,"volume":374903,"count":1245,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTHM"},"trade":{"ms_of_day":55502554,"sequence":41918503,"size":30,"condition":115,"price":0.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTHM"},"quote":{"ms_of_day":55502554,"bid_size":45,"bid_exchange":29,"bid":0.96,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":0.9771,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTHM"},"ohlc":{"ms_of_day":55502554,"open":1.0,"high":1.12,"low":0.83,"close":0.96,"volume":375058,"count":1246,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTHM"},"trade":{"ms_of_day":55502554,"sequence":41918504,"size":155,"condition":0,"price":0.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55502557,"open":438.56,"high":460.41,"low":382.45,"close":397.36,"volume":25025742,"count":387444,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55502557,"sequence":41918507,"size":8,"condition":115,"price":397.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTHM"},"quote":{"ms_of_day":55502555,"bid_size":84,"bid_exchange":29,"bid":0.9493,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":0.9669,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTHM"},"ohlc":{"ms_of_day":55502555,"open":1.0,"high":1.12,"low":0.83,"close":0.96,"volume":375103,"count":1247,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTHM"},"trade":{"ms_of_day":55502555,"sequence":41918505,"size":45,"condition":115,"price":0.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRTX"},"quote":{"ms_of_day":55496562,"bid_size":1038,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":1358,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRTX"},"ohlc":{"ms_of_day":55502558,"open":8.22,"high":8.8,"low":8.22,"close":8.37,"volume":1774644,"count":21348,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRTX"},"trade":{"ms_of_day":55502558,"sequence":41918510,"size":100,"condition":0,"price":8.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVD"},"quote":{"ms_of_day":55476378,"bid_size":169,"bid_exchange":29,"bid":4.68,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":4.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVD"},"ohlc":{"ms_of_day":55502558,"open":4.86,"high":4.86,"low":4.49,"close":4.696,"volume":442243,"count":7953,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVD"},"trade":{"ms_of_day":55502558,"sequence":41918511,"size":77,"condition":96,"price":4.6962,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITOS"},"quote":{"ms_of_day":55481376,"bid_size":970,"bid_exchange":29,"bid":6.62,"bid_condition":0,"ask_size":1317,"ask_exchange":29,"ask":6.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITOS"},"ohlc":{"ms_of_day":55502560,"open":6.83,"high":7.65,"low":6.35,"close":6.62,"volume":2016017,"count":22112,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITOS"},"trade":{"ms_of_day":55502560,"sequence":41918512,"size":2,"condition":115,"price":6.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLC"},"quote":{"ms_of_day":55502479,"bid_size":170,"bid_exchange":29,"bid":99.14,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":99.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLC"},"ohlc":{"ms_of_day":55502568,"open":95.9,"high":100.33,"low":94.84,"close":99.14,"volume":10168795,"count":77758,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLC"},"trade":{"ms_of_day":55502568,"sequence":41918517,"size":2,"condition":115,"price":99.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"quote":{"ms_of_day":55500709,"bid_size":22,"bid_exchange":29,"bid":101.41,"bid_condition":0,"ask_size":354,"ask_exchange":29,"ask":101.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"ohlc":{"ms_of_day":55502575,"open":99.87,"high":105.27,"low":97.16,"close":101.41,"volume":8181458,"count":110676,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"trade":{"ms_of_day":55502575,"sequence":41918521,"size":22,"condition":115,"price":101.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"quote":{"ms_of_day":55500709,"bid_size":22,"bid_exchange":29,"bid":101.41,"bid_condition":0,"ask_size":354,"ask_exchange":29,"ask":101.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"ohlc":{"ms_of_day":55502575,"open":99.87,"high":105.27,"low":97.16,"close":101.41,"volume":8181540,"count":110677,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"trade":{"ms_of_day":55502575,"sequence":41918523,"size":82,"condition":115,"price":101.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"quote":{"ms_of_day":55500709,"bid_size":22,"bid_exchange":29,"bid":101.41,"bid_condition":0,"ask_size":354,"ask_exchange":29,"ask":101.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"ohlc":{"ms_of_day":55502576,"open":99.87,"high":105.27,"low":97.16,"close":101.41,"volume":8181575,"count":110678,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"trade":{"ms_of_day":55502576,"sequence":41918524,"size":35,"condition":115,"price":101.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"quote":{"ms_of_day":55500709,"bid_size":22,"bid_exchange":29,"bid":101.41,"bid_condition":0,"ask_size":354,"ask_exchange":29,"ask":101.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"ohlc":{"ms_of_day":55502576,"open":99.87,"high":105.27,"low":97.16,"close":101.41,"volume":8181581,"count":110679,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"trade":{"ms_of_day":55502576,"sequence":41918525,"size":6,"condition":115,"price":101.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPSC"},"quote":{"ms_of_day":55502298,"bid_size":174,"bid_exchange":29,"bid":0.5576,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":0.5616,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPSC"},"ohlc":{"ms_of_day":55502575,"open":0.6076,"high":0.68,"low":0.5304,"close":0.5593,"volume":2180978,"count":5386,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPSC"},"trade":{"ms_of_day":55502575,"sequence":41918522,"size":100,"condition":0,"price":0.5593,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR.A"},"quote":{"ms_of_day":55502430,"bid_size":700,"bid_exchange":29,"bid":13.1,"bid_condition":0,"ask_size":8300,"ask_exchange":29,"ask":13.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR.A"},"ohlc":{"ms_of_day":55502579,"open":12.31,"high":13.26,"low":11.66,"close":13.105,"volume":10902167,"count":40556,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR.A"},"trade":{"ms_of_day":55502579,"sequence":41918526,"size":1200,"condition":0,"price":13.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55500119,"bid_size":115,"bid_exchange":29,"bid":607.6,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":607.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55502567,"open":646.08,"high":704.19,"low":562.53,"close":607.78,"volume":73173583,"count":1242137,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55502567,"sequence":41918516,"size":1,"condition":115,"price":607.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPC"},"quote":{"ms_of_day":55494013,"bid_size":4,"bid_exchange":29,"bid":30.64,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":30.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPC"},"ohlc":{"ms_of_day":55502568,"open":31.55,"high":32.98,"low":28.0,"close":30.64,"volume":1258299,"count":32343,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPC"},"trade":{"ms_of_day":55502568,"sequence":41918518,"size":13,"condition":115,"price":30.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55501519,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55502581,"open":190.05,"high":204.99,"low":177.31,"close":194.57,"volume":16001794,"count":220896,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55502581,"sequence":41918527,"size":1,"condition":115,"price":194.5712,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55500119,"bid_size":115,"bid_exchange":29,"bid":607.6,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":607.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55502569,"open":646.08,"high":704.19,"low":562.53,"close":607.78,"volume":73173586,"count":1242138,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55502569,"sequence":41918519,"size":3,"condition":115,"price":607.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55502542,"bid_size":90,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":349,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55502572,"open":275.25,"high":391.03,"low":168.5,"close":279.01,"volume":581422474,"count":6833979,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55502572,"sequence":41918520,"size":10,"condition":115,"price":279.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502581,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7174,"volume":175778050,"count":120943,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502581,"sequence":41918528,"size":100,"condition":0,"price":0.7174,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502581,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7174,"volume":175778150,"count":120944,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502581,"sequence":41918529,"size":100,"condition":0,"price":0.7174,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502581,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7174,"volume":175778350,"count":120945,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502581,"sequence":41918530,"size":200,"condition":0,"price":0.7174,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502582,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7174,"volume":175778550,"count":120946,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502582,"sequence":41918531,"size":200,"condition":0,"price":0.7174,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502582,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7174,"volume":175778850,"count":120947,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502582,"sequence":41918532,"size":300,"condition":0,"price":0.7174,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502582,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7174,"volume":175779150,"count":120948,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502582,"sequence":41918534,"size":300,"condition":0,"price":0.7174,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502582,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7174,"volume":175779250,"count":120949,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502582,"sequence":41918535,"size":100,"condition":0,"price":0.7174,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBHT"},"quote":{"ms_of_day":55484072,"bid_size":149,"bid_exchange":29,"bid":151.52,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":151.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBHT"},"ohlc":{"ms_of_day":55502583,"open":160.84,"high":170.9,"low":143.25,"close":151.55,"volume":8512488,"count":134039,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBHT"},"trade":{"ms_of_day":55502583,"sequence":41918536,"size":1,"condition":115,"price":151.5586,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBHT"},"quote":{"ms_of_day":55484072,"bid_size":149,"bid_exchange":29,"bid":151.52,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":151.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBHT"},"ohlc":{"ms_of_day":55502584,"open":160.84,"high":170.9,"low":143.25,"close":151.61,"volume":8512489,"count":134040,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBHT"},"trade":{"ms_of_day":55502584,"sequence":41918538,"size":1,"condition":115,"price":151.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55502584,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7172,"volume":175787950,"count":120950,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55502584,"sequence":41918539,"size":8700,"condition":0,"price":0.7172,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFSE"},"quote":{"ms_of_day":55455437,"bid_size":100,"bid_exchange":29,"bid":34.44,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":34.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFSE"},"ohlc":{"ms_of_day":55502588,"open":34.2895,"high":35.26,"low":33.51,"close":34.5,"volume":71531,"count":456,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFSE"},"trade":{"ms_of_day":55502588,"sequence":41918541,"size":1,"condition":115,"price":34.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAHC"},"quote":{"ms_of_day":55497359,"bid_size":281,"bid_exchange":29,"bid":21.63,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":21.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAHC"},"ohlc":{"ms_of_day":55502582,"open":22.97,"high":24.65,"low":20.88,"close":21.63,"volume":1586969,"count":22978,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAHC"},"trade":{"ms_of_day":55502582,"sequence":41918533,"size":1,"condition":96,"price":21.6313,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UHG"},"quote":{"ms_of_day":55502583,"bid_size":362,"bid_exchange":29,"bid":3.0,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":3.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UHG"},"ohlc":{"ms_of_day":55502583,"open":3.35,"high":3.84,"low":3.0,"close":3.0,"volume":153221,"count":1434,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UHG"},"trade":{"ms_of_day":55502583,"sequence":41918537,"size":2,"condition":115,"price":3.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55500049,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":15.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55502587,"open":3.71,"high":20.74,"low":3.31,"close":15.81,"volume":74657629,"count":467203,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55502587,"sequence":41918540,"size":5,"condition":115,"price":15.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"quote":{"ms_of_day":55502419,"bid_size":13200,"bid_exchange":29,"bid":44.65,"bid_condition":0,"ask_size":36300,"ask_exchange":29,"ask":44.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"ohlc":{"ms_of_day":55502589,"open":43.98,"high":44.89,"low":43.09,"close":44.65,"volume":26611489,"count":48307,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"trade":{"ms_of_day":55502589,"sequence":41918542,"size":2,"condition":115,"price":44.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERO"},"quote":{"ms_of_day":55502592,"bid_size":26,"bid_exchange":29,"bid":3.56,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":3.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERO"},"ohlc":{"ms_of_day":55502592,"open":0.3001,"high":3.69,"low":0.254,"close":3.56,"volume":392160,"count":18753,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERO"},"trade":{"ms_of_day":55502592,"sequence":41918545,"size":1,"condition":115,"price":3.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COR"},"quote":{"ms_of_day":55450665,"bid_size":1,"bid_exchange":29,"bid":274.19,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":274.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COR"},"ohlc":{"ms_of_day":55502593,"open":253.77,"high":274.53,"low":243.61,"close":274.27,"volume":3704502,"count":82570,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COR"},"trade":{"ms_of_day":55502593,"sequence":41918547,"size":1,"condition":115,"price":274.2751,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COR"},"quote":{"ms_of_day":55450665,"bid_size":1,"bid_exchange":29,"bid":274.19,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":274.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COR"},"ohlc":{"ms_of_day":55502594,"open":253.77,"high":274.53,"low":243.61,"close":274.28,"volume":3704503,"count":82571,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COR"},"trade":{"ms_of_day":55502594,"sequence":41918548,"size":1,"condition":115,"price":274.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRUE"},"quote":{"ms_of_day":55501435,"bid_size":2633,"bid_exchange":29,"bid":1.65,"bid_condition":0,"ask_size":5221,"ask_exchange":29,"ask":1.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRUE"},"ohlc":{"ms_of_day":55502592,"open":1.9,"high":1.99,"low":1.61,"close":1.65,"volume":1335829,"count":6364,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRUE"},"trade":{"ms_of_day":55502592,"sequence":41918544,"size":100,"condition":0,"price":1.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GATX"},"quote":{"ms_of_day":55478218,"bid_size":153,"bid_exchange":29,"bid":159.88,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":160.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GATX"},"ohlc":{"ms_of_day":55502598,"open":168.05,"high":169.0,"low":150.34,"close":160.03,"volume":281316,"count":19028,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GATX"},"trade":{"ms_of_day":55502598,"sequence":41918554,"size":33,"condition":115,"price":160.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABCB"},"quote":{"ms_of_day":55466335,"bid_size":92,"bid_exchange":29,"bid":58.72,"bid_condition":0,"ask_size":128,"ask_exchange":29,"ask":58.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABCB"},"ohlc":{"ms_of_day":55502591,"open":64.43,"high":64.43,"low":56.61,"close":58.76,"volume":1894370,"count":37931,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABCB"},"trade":{"ms_of_day":55502591,"sequence":41918543,"size":1,"condition":115,"price":58.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55501618,"bid_size":29,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55502593,"open":162.19,"high":169.59,"low":137.51,"close":146.35,"volume":46529520,"count":698662,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55502593,"sequence":41918546,"size":26,"condition":96,"price":146.3548,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HHH"},"quote":{"ms_of_day":55413426,"bid_size":92,"bid_exchange":29,"bid":75.7,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":75.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HHH"},"ohlc":{"ms_of_day":55502595,"open":73.17,"high":76.04,"low":71.228,"close":75.78,"volume":525580,"count":20333,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HHH"},"trade":{"ms_of_day":55502595,"sequence":41918550,"size":77,"condition":115,"price":75.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55502337,"bid_size":3089,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5304,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55502596,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97847611,"count":309346,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55502596,"sequence":41918551,"size":662,"condition":4,"price":23.7003,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"quote":{"ms_of_day":55500130,"bid_size":152,"bid_exchange":29,"bid":20.79,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":20.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"ohlc":{"ms_of_day":55502595,"open":21.09,"high":22.5,"low":20.18,"close":20.79,"volume":5963004,"count":29518,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"trade":{"ms_of_day":55502595,"sequence":41918549,"size":22,"condition":115,"price":20.795,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"quote":{"ms_of_day":55500031,"bid_size":137,"bid_exchange":29,"bid":55.62,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":55.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"ohlc":{"ms_of_day":55502596,"open":56.0,"high":57.55,"low":54.15,"close":55.63,"volume":2818988,"count":46913,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"trade":{"ms_of_day":55502596,"sequence":41918552,"size":1,"condition":115,"price":55.6371,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55502416,"bid_size":126,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55502599,"open":91.46,"high":97.73,"low":69.83,"close":74.06,"volume":40797092,"count":410402,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55502599,"sequence":41918555,"size":100,"condition":0,"price":74.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RARE"},"quote":{"ms_of_day":55488610,"bid_size":25,"bid_exchange":29,"bid":38.88,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":38.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RARE"},"ohlc":{"ms_of_day":55502598,"open":38.0,"high":43.43,"low":36.5,"close":38.9,"volume":3447433,"count":37112,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RARE"},"trade":{"ms_of_day":55502598,"sequence":41918553,"size":2,"condition":115,"price":38.901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEI"},"quote":{"ms_of_day":55496406,"bid_size":155,"bid_exchange":29,"bid":23.47,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":23.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEI"},"ohlc":{"ms_of_day":55502602,"open":34.94,"high":36.14,"low":21.97,"close":23.51,"volume":2333452,"count":42574,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEI"},"trade":{"ms_of_day":55502602,"sequence":41918556,"size":1,"condition":115,"price":23.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"quote":{"ms_of_day":55502606,"bid_size":1084,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":1496,"ask_exchange":29,"ask":37.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"ohlc":{"ms_of_day":55502606,"open":36.15,"high":37.9,"low":34.65,"close":37.41,"volume":162382385,"count":450371,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"trade":{"ms_of_day":55502606,"sequence":41918557,"size":1,"condition":115,"price":37.415,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55502606,"bid_size":1450,"bid_exchange":29,"bid":10.04,"bid_condition":0,"ask_size":364,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55502606,"open":10.6,"high":10.97,"low":9.57,"close":10.05,"volume":6038885,"count":56098,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55502606,"sequence":41918561,"size":63,"condition":115,"price":10.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLJ"},"quote":{"ms_of_day":55500128,"bid_size":1978,"bid_exchange":29,"bid":8.24,"bid_condition":0,"ask_size":1363,"ask_exchange":29,"ask":8.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLJ"},"ohlc":{"ms_of_day":55502606,"open":9.47,"high":9.63,"low":8.15,"close":8.24,"volume":6800418,"count":43954,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLJ"},"trade":{"ms_of_day":55502606,"sequence":41918566,"size":9,"condition":115,"price":8.2484,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55502606,"bid_size":1450,"bid_exchange":29,"bid":10.04,"bid_condition":0,"ask_size":364,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55502606,"open":10.6,"high":10.97,"low":9.57,"close":10.05,"volume":6038902,"count":56099,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55502606,"sequence":41918563,"size":17,"condition":115,"price":10.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55502606,"bid_size":1450,"bid_exchange":29,"bid":10.04,"bid_condition":0,"ask_size":364,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55502606,"open":10.6,"high":10.97,"low":9.57,"close":10.05,"volume":6038948,"count":56100,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55502606,"sequence":41918564,"size":46,"condition":115,"price":10.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55502606,"bid_size":1450,"bid_exchange":29,"bid":10.04,"bid_condition":0,"ask_size":364,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55502607,"open":10.6,"high":10.97,"low":9.57,"close":10.05,"volume":6039011,"count":56101,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55502607,"sequence":41918569,"size":63,"condition":115,"price":10.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55502606,"bid_size":189,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":38.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55502606,"open":38.0,"high":41.5,"low":37.46,"close":38.77,"volume":3157742,"count":56102,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55502606,"sequence":41918558,"size":100,"condition":95,"price":38.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55502410,"bid_size":442,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2041,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55502606,"open":64.11,"high":65.09,"low":59.425,"close":61.64,"volume":205243260,"count":753615,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55502606,"sequence":41918567,"size":100,"condition":0,"price":61.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55502606,"bid_size":189,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":38.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55502606,"open":38.0,"high":41.5,"low":37.46,"close":38.77,"volume":3157751,"count":56103,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55502606,"sequence":41918559,"size":9,"condition":115,"price":38.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55502606,"bid_size":189,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":38.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55502606,"open":38.0,"high":41.5,"low":37.46,"close":38.77,"volume":3157761,"count":56104,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55502606,"sequence":41918560,"size":10,"condition":115,"price":38.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55502606,"bid_size":189,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":38.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55502606,"open":38.0,"high":41.5,"low":37.46,"close":38.77,"volume":3157762,"count":56105,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55502606,"sequence":41918562,"size":1,"condition":115,"price":38.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55502606,"bid_size":189,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":38.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55502606,"open":38.0,"high":41.5,"low":37.46,"close":38.77,"volume":3157811,"count":56106,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55502606,"sequence":41918565,"size":49,"condition":115,"price":38.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCGN"},"quote":{"ms_of_day":55453517,"bid_size":749,"bid_exchange":29,"bid":0.7207,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":0.7252,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCGN"},"ohlc":{"ms_of_day":55502609,"open":0.5699,"high":0.7643,"low":0.5148,"close":0.723,"volume":19012248,"count":29533,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCGN"},"trade":{"ms_of_day":55502609,"sequence":41918574,"size":50,"condition":115,"price":0.723,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55502609,"bid_size":425,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55502610,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1830431,"count":23797,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55502610,"sequence":41918576,"size":5,"condition":115,"price":15.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55502416,"bid_size":126,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55502611,"open":91.46,"high":97.73,"low":69.83,"close":74.06,"volume":40797192,"count":410403,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55502611,"sequence":41918579,"size":100,"condition":0,"price":74.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55502416,"bid_size":126,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55502611,"open":91.46,"high":97.73,"low":69.83,"close":74.06,"volume":40797292,"count":410404,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55502611,"sequence":41918581,"size":100,"condition":0,"price":74.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55502416,"bid_size":126,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55502611,"open":91.46,"high":97.73,"low":69.83,"close":74.06,"volume":40797392,"count":410405,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55502611,"sequence":41918582,"size":100,"condition":0,"price":74.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55502416,"bid_size":126,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55502612,"open":91.46,"high":97.73,"low":69.83,"close":74.06,"volume":40797492,"count":410406,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55502612,"sequence":41918583,"size":100,"condition":0,"price":74.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55502411,"bid_size":502,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":492,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55502606,"open":37.29,"high":39.56,"low":34.62,"close":35.23,"volume":31229043,"count":315259,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55502606,"sequence":41918568,"size":100,"condition":4,"price":35.2303,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55502416,"bid_size":126,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55502612,"open":91.46,"high":97.73,"low":69.83,"close":74.06,"volume":40797512,"count":410407,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55502612,"sequence":41918584,"size":20,"condition":96,"price":74.0613,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIV"},"quote":{"ms_of_day":55496358,"bid_size":136,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":271.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIV"},"ohlc":{"ms_of_day":55502607,"open":265.95,"high":276.99,"low":262.41,"close":271.13,"volume":521704,"count":16887,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIV"},"trade":{"ms_of_day":55502607,"sequence":41918571,"size":2,"condition":115,"price":271.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERAS"},"quote":{"ms_of_day":55486885,"bid_size":5792,"bid_exchange":29,"bid":1.56,"bid_condition":0,"ask_size":3513,"ask_exchange":29,"ask":1.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERAS"},"ohlc":{"ms_of_day":55502613,"open":1.5,"high":1.57,"low":1.41,"close":1.56,"volume":3430147,"count":17472,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERAS"},"trade":{"ms_of_day":55502613,"sequence":41918585,"size":9,"condition":115,"price":1.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"quote":{"ms_of_day":55499120,"bid_size":28124,"bid_exchange":29,"bid":3.98,"bid_condition":0,"ask_size":29054,"ask_exchange":29,"ask":3.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"ohlc":{"ms_of_day":55502613,"open":4.54,"high":5.06,"low":3.85,"close":3.98,"volume":245577881,"count":383586,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"trade":{"ms_of_day":55502613,"sequence":41918586,"size":99,"condition":115,"price":3.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERAS"},"quote":{"ms_of_day":55486885,"bid_size":5792,"bid_exchange":29,"bid":1.56,"bid_condition":0,"ask_size":3513,"ask_exchange":29,"ask":1.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERAS"},"ohlc":{"ms_of_day":55502614,"open":1.5,"high":1.57,"low":1.41,"close":1.56,"volume":3430182,"count":17473,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERAS"},"trade":{"ms_of_day":55502614,"sequence":41918587,"size":35,"condition":115,"price":1.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"quote":{"ms_of_day":55501527,"bid_size":104,"bid_exchange":29,"bid":86.02,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":86.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"ohlc":{"ms_of_day":55502608,"open":80.74,"high":90.8,"low":67.58,"close":86.11,"volume":33095486,"count":359176,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"trade":{"ms_of_day":55502608,"sequence":41918573,"size":10,"condition":115,"price":86.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"quote":{"ms_of_day":55492655,"bid_size":106,"bid_exchange":29,"bid":50.73,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":50.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"ohlc":{"ms_of_day":55502607,"open":52.0,"high":56.71,"low":46.72,"close":50.749,"volume":6365283,"count":88158,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"trade":{"ms_of_day":55502607,"sequence":41918570,"size":17,"condition":115,"price":50.7496,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOLV"},"quote":{"ms_of_day":55501365,"bid_size":3,"bid_exchange":29,"bid":75.8,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":75.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOLV"},"ohlc":{"ms_of_day":55502618,"open":76.69,"high":81.12,"low":71.01,"close":75.81,"volume":3532099,"count":56224,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOLV"},"trade":{"ms_of_day":55502618,"sequence":41918589,"size":4,"condition":115,"price":75.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"quote":{"ms_of_day":55502499,"bid_size":6428,"bid_exchange":29,"bid":19.51,"bid_condition":0,"ask_size":6314,"ask_exchange":29,"ask":19.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"ohlc":{"ms_of_day":55502610,"open":17.81,"high":19.67,"low":17.44,"close":19.51,"volume":74035663,"count":214250,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"trade":{"ms_of_day":55502610,"sequence":41918577,"size":1,"condition":115,"price":19.5135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERAS"},"quote":{"ms_of_day":55486885,"bid_size":5792,"bid_exchange":29,"bid":1.56,"bid_condition":0,"ask_size":3513,"ask_exchange":29,"ask":1.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERAS"},"ohlc":{"ms_of_day":55502615,"open":1.5,"high":1.57,"low":1.41,"close":1.56,"volume":3430189,"count":17474,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERAS"},"trade":{"ms_of_day":55502615,"sequence":41918588,"size":7,"condition":115,"price":1.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55502416,"bid_size":126,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55502622,"open":91.46,"high":97.73,"low":69.83,"close":74.05,"volume":40802812,"count":410408,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55502622,"sequence":41918606,"size":5300,"condition":0,"price":74.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55502416,"bid_size":126,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55502622,"open":91.46,"high":97.73,"low":69.83,"close":74.05,"volume":40802846,"count":410409,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55502622,"sequence":41918607,"size":34,"condition":96,"price":74.0532,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLG"},"quote":{"ms_of_day":55466537,"bid_size":144,"bid_exchange":29,"bid":19.45,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":19.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLG"},"ohlc":{"ms_of_day":55502610,"open":21.7,"high":22.38,"low":18.55,"close":19.46,"volume":1868503,"count":32570,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLG"},"trade":{"ms_of_day":55502610,"sequence":41918578,"size":1,"condition":115,"price":19.4617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFWM"},"quote":{"ms_of_day":55484062,"bid_size":39,"bid_exchange":29,"bid":4.93,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":4.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFWM"},"ohlc":{"ms_of_day":55502608,"open":5.06,"high":5.5,"low":4.57,"close":4.93,"volume":2160689,"count":27141,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFWM"},"trade":{"ms_of_day":55502608,"sequence":41918572,"size":3,"condition":115,"price":4.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"quote":{"ms_of_day":55501038,"bid_size":5,"bid_exchange":29,"bid":51.83,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":51.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"ohlc":{"ms_of_day":55502611,"open":43.15,"high":52.28,"low":39.39,"close":51.85,"volume":1589249,"count":36212,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"trade":{"ms_of_day":55502611,"sequence":41918580,"size":2,"condition":115,"price":51.854,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"quote":{"ms_of_day":55492655,"bid_size":106,"bid_exchange":29,"bid":50.73,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":50.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"ohlc":{"ms_of_day":55502610,"open":52.0,"high":56.71,"low":46.72,"close":50.749,"volume":6365284,"count":88159,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"trade":{"ms_of_day":55502610,"sequence":41918575,"size":1,"condition":115,"price":50.7496,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"quote":{"ms_of_day":55502619,"bid_size":74,"bid_exchange":29,"bid":97.68,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":97.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"ohlc":{"ms_of_day":55502619,"open":106.68,"high":107.1,"low":91.71,"close":97.69,"volume":1380003,"count":32115,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"trade":{"ms_of_day":55502619,"sequence":41918590,"size":300,"condition":95,"price":97.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"quote":{"ms_of_day":55502619,"bid_size":74,"bid_exchange":29,"bid":97.68,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":97.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"ohlc":{"ms_of_day":55502619,"open":106.68,"high":107.1,"low":91.71,"close":97.69,"volume":1380071,"count":32116,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"trade":{"ms_of_day":55502619,"sequence":41918591,"size":68,"condition":115,"price":97.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"quote":{"ms_of_day":55502619,"bid_size":74,"bid_exchange":29,"bid":97.68,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":97.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"ohlc":{"ms_of_day":55502619,"open":106.68,"high":107.1,"low":91.71,"close":97.69,"volume":1380171,"count":32117,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"trade":{"ms_of_day":55502619,"sequence":41918592,"size":100,"condition":95,"price":97.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"quote":{"ms_of_day":55501012,"bid_size":142,"bid_exchange":29,"bid":60.4,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":60.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"ohlc":{"ms_of_day":55502620,"open":57.88,"high":61.3,"low":56.9,"close":60.41,"volume":15899760,"count":207408,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"trade":{"ms_of_day":55502620,"sequence":41918602,"size":39,"condition":115,"price":60.419,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"quote":{"ms_of_day":55502619,"bid_size":74,"bid_exchange":29,"bid":97.68,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":97.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"ohlc":{"ms_of_day":55502619,"open":106.68,"high":107.1,"low":91.71,"close":97.69,"volume":1380180,"count":32118,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"trade":{"ms_of_day":55502619,"sequence":41918593,"size":9,"condition":115,"price":97.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"quote":{"ms_of_day":55502619,"bid_size":10,"bid_exchange":29,"bid":97.68,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":97.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"ohlc":{"ms_of_day":55502619,"open":106.68,"high":107.1,"low":91.71,"close":97.68,"volume":1380182,"count":32119,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"trade":{"ms_of_day":55502619,"sequence":41918594,"size":2,"condition":115,"price":97.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERII"},"quote":{"ms_of_day":55500711,"bid_size":438,"bid_exchange":29,"bid":16.15,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":16.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERII"},"ohlc":{"ms_of_day":55502621,"open":15.38,"high":16.97,"low":15.28,"close":16.16,"volume":3343363,"count":45855,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERII"},"trade":{"ms_of_day":55502621,"sequence":41918603,"size":1,"condition":115,"price":16.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"quote":{"ms_of_day":55502619,"bid_size":10,"bid_exchange":29,"bid":97.68,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":97.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"ohlc":{"ms_of_day":55502619,"open":106.68,"high":107.1,"low":91.71,"close":97.68,"volume":1380188,"count":32120,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"trade":{"ms_of_day":55502619,"sequence":41918595,"size":6,"condition":115,"price":97.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"quote":{"ms_of_day":55502619,"bid_size":10,"bid_exchange":29,"bid":97.68,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":97.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"ohlc":{"ms_of_day":55502619,"open":106.68,"high":107.1,"low":91.71,"close":97.68,"volume":1380230,"count":32121,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"trade":{"ms_of_day":55502619,"sequence":41918596,"size":42,"condition":115,"price":97.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"quote":{"ms_of_day":55502619,"bid_size":10,"bid_exchange":29,"bid":97.68,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":97.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"ohlc":{"ms_of_day":55502619,"open":106.68,"high":107.1,"low":91.71,"close":97.68,"volume":1380244,"count":32122,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"trade":{"ms_of_day":55502619,"sequence":41918597,"size":14,"condition":115,"price":97.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNK"},"quote":{"ms_of_day":55493229,"bid_size":439,"bid_exchange":29,"bid":13.13,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":13.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNK"},"ohlc":{"ms_of_day":55502621,"open":14.15,"high":14.62,"low":13.08,"close":13.14,"volume":1358849,"count":17248,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNK"},"trade":{"ms_of_day":55502621,"sequence":41918604,"size":10,"condition":115,"price":13.1409,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"quote":{"ms_of_day":55502620,"bid_size":5,"bid_exchange":29,"bid":97.65,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":97.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"ohlc":{"ms_of_day":55502620,"open":106.68,"high":107.1,"low":91.71,"close":97.68,"volume":1380246,"count":32123,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"trade":{"ms_of_day":55502620,"sequence":41918598,"size":2,"condition":115,"price":97.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"quote":{"ms_of_day":55502620,"bid_size":5,"bid_exchange":29,"bid":97.65,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":97.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"ohlc":{"ms_of_day":55502620,"open":106.68,"high":107.1,"low":91.71,"close":97.68,"volume":1380254,"count":32124,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"trade":{"ms_of_day":55502620,"sequence":41918599,"size":8,"condition":115,"price":97.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"quote":{"ms_of_day":55502419,"bid_size":13200,"bid_exchange":29,"bid":44.65,"bid_condition":0,"ask_size":36300,"ask_exchange":29,"ask":44.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"ohlc":{"ms_of_day":55502620,"open":43.98,"high":44.89,"low":43.09,"close":44.65,"volume":26611491,"count":48308,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"trade":{"ms_of_day":55502620,"sequence":41918600,"size":2,"condition":115,"price":44.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"quote":{"ms_of_day":55502620,"bid_size":5,"bid_exchange":29,"bid":97.65,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":97.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"ohlc":{"ms_of_day":55502620,"open":106.68,"high":107.1,"low":91.71,"close":97.69,"volume":1380267,"count":32125,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"trade":{"ms_of_day":55502620,"sequence":41918601,"size":13,"condition":115,"price":97.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"quote":{"ms_of_day":55502410,"bid_size":200,"bid_exchange":29,"bid":145.34,"bid_condition":0,"ask_size":580,"ask_exchange":29,"ask":145.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"ohlc":{"ms_of_day":55502622,"open":144.25,"high":149.67,"low":143.39,"close":145.34,"volume":13885623,"count":149167,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"trade":{"ms_of_day":55502622,"sequence":41918605,"size":100,"condition":0,"price":145.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOT"},"quote":{"ms_of_day":55498564,"bid_size":5290,"bid_exchange":29,"bid":51.03,"bid_condition":0,"ask_size":7756,"ask_exchange":29,"ask":51.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOT"},"ohlc":{"ms_of_day":55502626,"open":50.9299,"high":51.04,"low":50.84,"close":51.04,"volume":4550377,"count":11372,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOT"},"trade":{"ms_of_day":55502626,"sequence":41918611,"size":400,"condition":0,"price":51.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"quote":{"ms_of_day":55501576,"bid_size":35984,"bid_exchange":29,"bid":2.44,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"ohlc":{"ms_of_day":55502625,"open":2.15,"high":2.89,"low":2.03,"close":2.44,"volume":420929904,"count":327722,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"trade":{"ms_of_day":55502625,"sequence":41918610,"size":50,"condition":115,"price":2.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55502416,"bid_size":126,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55502622,"open":91.46,"high":97.73,"low":69.83,"close":74.05,"volume":40802985,"count":410410,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55502622,"sequence":41918608,"size":139,"condition":4,"price":74.0509,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOLV"},"quote":{"ms_of_day":55501365,"bid_size":3,"bid_exchange":29,"bid":75.8,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":75.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOLV"},"ohlc":{"ms_of_day":55502626,"open":76.69,"high":81.12,"low":71.01,"close":75.79,"volume":3532113,"count":56225,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOLV"},"trade":{"ms_of_day":55502626,"sequence":41918612,"size":14,"condition":115,"price":75.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"quote":{"ms_of_day":55501012,"bid_size":142,"bid_exchange":29,"bid":60.4,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":60.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"ohlc":{"ms_of_day":55502626,"open":57.88,"high":61.3,"low":56.9,"close":60.41,"volume":15899921,"count":207409,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"trade":{"ms_of_day":55502626,"sequence":41918613,"size":161,"condition":0,"price":60.418,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"quote":{"ms_of_day":55502428,"bid_size":13100,"bid_exchange":29,"bid":83.31,"bid_condition":0,"ask_size":12400,"ask_exchange":29,"ask":83.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"ohlc":{"ms_of_day":55502627,"open":82.46,"high":86.86,"low":79.24,"close":83.31,"volume":55261644,"count":191021,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"trade":{"ms_of_day":55502627,"sequence":41918614,"size":1,"condition":115,"price":83.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55502627,"bid_size":1320,"bid_exchange":29,"bid":205.69,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":205.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55502627,"open":207.04,"high":223.62,"low":185.4,"close":205.71,"volume":126627500,"count":859083,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55502627,"sequence":41918615,"size":36,"condition":115,"price":205.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55500049,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":15.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55502629,"open":3.71,"high":20.74,"low":3.31,"close":15.83,"volume":74657649,"count":467204,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55502629,"sequence":41918620,"size":20,"condition":115,"price":15.8345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55501233,"bid_size":22,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55502623,"open":59.98,"high":63.13,"low":58.55,"close":62.65,"volume":8663687,"count":114780,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55502623,"sequence":41918609,"size":7,"condition":115,"price":62.6526,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"quote":{"ms_of_day":55496019,"bid_size":17,"bid_exchange":29,"bid":32.68,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":32.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"ohlc":{"ms_of_day":55502627,"open":32.34,"high":34.0,"low":30.51,"close":32.71,"volume":2723567,"count":65246,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"trade":{"ms_of_day":55502627,"sequence":41918617,"size":60,"condition":96,"price":32.7185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"quote":{"ms_of_day":55495469,"bid_size":7,"bid_exchange":29,"bid":77.85,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":77.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"ohlc":{"ms_of_day":55502627,"open":75.94,"high":85.32,"low":74.0,"close":77.88,"volume":6684337,"count":108526,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"trade":{"ms_of_day":55502627,"sequence":41918616,"size":100,"condition":4,"price":77.8896,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"quote":{"ms_of_day":55500605,"bid_size":120,"bid_exchange":29,"bid":93.05,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":93.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"ohlc":{"ms_of_day":55502628,"open":91.09,"high":97.5,"low":86.3,"close":93.02,"volume":15820272,"count":223946,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"trade":{"ms_of_day":55502628,"sequence":41918618,"size":2,"condition":96,"price":93.0262,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55502416,"bid_size":126,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55502628,"open":91.46,"high":97.73,"low":69.83,"close":74.05,"volume":40802990,"count":410411,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55502628,"sequence":41918619,"size":5,"condition":115,"price":74.058,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55502633,"bid_size":750,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":1556,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55502633,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34437640,"count":79230,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55502633,"sequence":41918623,"size":50,"condition":115,"price":107.735,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55502633,"bid_size":750,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":1556,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55502633,"open":108.35,"high":110.37,"low":107.64,"close":107.74,"volume":34437690,"count":79231,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55502633,"sequence":41918624,"size":50,"condition":115,"price":107.74,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55502633,"bid_size":750,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":1556,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55502633,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34438190,"count":79232,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55502633,"sequence":41918625,"size":500,"condition":95,"price":107.735,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55502633,"bid_size":750,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":1556,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55502633,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34438640,"count":79233,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55502633,"sequence":41918626,"size":450,"condition":95,"price":107.735,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55502633,"bid_size":750,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":1556,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55502633,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34439240,"count":79234,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55502633,"sequence":41918627,"size":600,"condition":95,"price":107.735,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55502633,"bid_size":750,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":1556,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55502633,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34439340,"count":79235,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55502633,"sequence":41918628,"size":100,"condition":95,"price":107.735,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55502633,"bid_size":2250,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":1556,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55502633,"open":108.35,"high":110.37,"low":107.64,"close":107.74,"volume":34439440,"count":79236,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55502633,"sequence":41918629,"size":100,"condition":95,"price":107.74,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55502633,"bid_size":2250,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":1556,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55502633,"open":108.35,"high":110.37,"low":107.64,"close":107.74,"volume":34439940,"count":79237,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55502633,"sequence":41918630,"size":500,"condition":95,"price":107.74,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55502633,"bid_size":2650,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":2256,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55502633,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34440040,"count":79238,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55502633,"sequence":41918631,"size":100,"condition":95,"price":107.735,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55502633,"bid_size":2650,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":2256,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55502633,"open":108.35,"high":110.37,"low":107.64,"close":107.74,"volume":34440540,"count":79239,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55502633,"sequence":41918632,"size":500,"condition":95,"price":107.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55502633,"bid_size":2650,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":2256,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55502633,"open":108.35,"high":110.37,"low":107.64,"close":107.74,"volume":34441140,"count":79240,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55502633,"sequence":41918633,"size":600,"condition":95,"price":107.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55502633,"bid_size":2650,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":2256,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55502633,"open":108.35,"high":110.37,"low":107.64,"close":107.74,"volume":34441240,"count":79241,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55502633,"sequence":41918634,"size":100,"condition":95,"price":107.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55502633,"bid_size":2650,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":2256,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55502633,"open":108.35,"high":110.37,"low":107.64,"close":107.74,"volume":34441840,"count":79242,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55502633,"sequence":41918635,"size":600,"condition":95,"price":107.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55502633,"bid_size":2650,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":2256,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55502633,"open":108.35,"high":110.37,"low":107.64,"close":107.74,"volume":34441940,"count":79243,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55502633,"sequence":41918636,"size":100,"condition":95,"price":107.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55502633,"bid_size":2650,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":2256,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55502633,"open":108.35,"high":110.37,"low":107.64,"close":107.74,"volume":34442340,"count":79244,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55502633,"sequence":41918637,"size":400,"condition":95,"price":107.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55502633,"bid_size":2650,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":2256,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55502633,"open":108.35,"high":110.37,"low":107.64,"close":107.74,"volume":34442640,"count":79245,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55502633,"sequence":41918638,"size":300,"condition":95,"price":107.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55502633,"bid_size":2650,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":2256,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55502633,"open":108.35,"high":110.37,"low":107.64,"close":107.74,"volume":34442790,"count":79246,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55502633,"sequence":41918639,"size":150,"condition":95,"price":107.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55502633,"bid_size":2650,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":2256,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55502633,"open":108.35,"high":110.37,"low":107.64,"close":107.74,"volume":34443490,"count":79247,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55502633,"sequence":41918640,"size":700,"condition":95,"price":107.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55502633,"bid_size":2650,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":2256,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55502633,"open":108.35,"high":110.37,"low":107.64,"close":107.74,"volume":34443590,"count":79248,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55502633,"sequence":41918641,"size":100,"condition":95,"price":107.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55502633,"bid_size":3789,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":3206,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55502633,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34443690,"count":79249,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55502633,"sequence":41918644,"size":100,"condition":0,"price":107.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55502633,"bid_size":4089,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":3056,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55502633,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34443790,"count":79250,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55502633,"sequence":41918645,"size":100,"condition":0,"price":107.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSTR"},"quote":{"ms_of_day":55486647,"bid_size":4,"bid_exchange":29,"bid":148.68,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":148.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSTR"},"ohlc":{"ms_of_day":55502629,"open":148.73,"high":151.68,"low":144.05,"close":148.75,"volume":1502035,"count":38340,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSTR"},"trade":{"ms_of_day":55502629,"sequence":41918621,"size":1,"condition":115,"price":148.7516,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55502412,"bid_size":690,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":106.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55502632,"open":102.16,"high":116.11,"low":92.11,"close":106.94,"volume":105015883,"count":865866,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55502632,"sequence":41918622,"size":90,"condition":115,"price":106.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTC"},"quote":{"ms_of_day":55502633,"bid_size":100,"bid_exchange":29,"bid":76.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":76.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTC"},"ohlc":{"ms_of_day":55502633,"open":77.39,"high":80.65,"low":76.12,"close":76.25,"volume":547797,"count":3785,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTC"},"trade":{"ms_of_day":55502633,"sequence":41918642,"size":100,"condition":95,"price":76.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTC"},"quote":{"ms_of_day":55502633,"bid_size":100,"bid_exchange":29,"bid":76.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":76.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTC"},"ohlc":{"ms_of_day":55502633,"open":77.39,"high":80.65,"low":76.12,"close":76.25,"volume":547897,"count":3786,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTC"},"trade":{"ms_of_day":55502633,"sequence":41918643,"size":100,"condition":95,"price":76.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"quote":{"ms_of_day":55501624,"bid_size":900,"bid_exchange":29,"bid":47.18,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":47.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"ohlc":{"ms_of_day":55502636,"open":47.77,"high":47.8,"low":47.14,"close":47.18,"volume":2552643,"count":3391,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"trade":{"ms_of_day":55502636,"sequence":41918653,"size":100,"condition":0,"price":47.185,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55502514,"bid_size":120,"bid_exchange":29,"bid":569.75,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":569.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55502639,"open":561.44,"high":604.52,"low":500.94,"close":569.76,"volume":467997458,"count":3986500,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55502639,"sequence":41918660,"size":200,"condition":0,"price":569.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBBN"},"quote":{"ms_of_day":55489869,"bid_size":1374,"bid_exchange":29,"bid":4.0,"bid_condition":0,"ask_size":1015,"ask_exchange":29,"ask":4.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBBN"},"ohlc":{"ms_of_day":55502636,"open":4.0,"high":4.63,"low":3.65,"close":4.0,"volume":1471725,"count":10330,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBBN"},"trade":{"ms_of_day":55502636,"sequence":41918651,"size":100,"condition":0,"price":4.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"quote":{"ms_of_day":55498548,"bid_size":1508,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":184,"ask_exchange":29,"ask":41.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"ohlc":{"ms_of_day":55502643,"open":40.06,"high":41.58,"low":38.845,"close":41.255,"volume":23313701,"count":186287,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"trade":{"ms_of_day":55502643,"sequence":41918666,"size":10,"condition":115,"price":41.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAGS"},"quote":{"ms_of_day":55500707,"bid_size":2900,"bid_exchange":29,"bid":48.12,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":48.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAGS"},"ohlc":{"ms_of_day":55502634,"open":46.81,"high":49.65,"low":46.06,"close":48.13,"volume":6546690,"count":38723,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAGS"},"trade":{"ms_of_day":55502634,"sequence":41918647,"size":5,"condition":115,"price":48.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55502399,"bid_size":260,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55502634,"open":214.17,"high":218.67,"low":193.39,"close":202.0,"volume":13303883,"count":227299,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55502634,"sequence":41918648,"size":1,"condition":115,"price":202.007,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55502634,"bid_size":3789,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":3056,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55502634,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34443990,"count":79251,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55502634,"sequence":41918646,"size":200,"condition":0,"price":107.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55498289,"bid_size":14,"bid_exchange":29,"bid":48.93,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55502635,"open":44.45,"high":49.73,"low":42.61,"close":48.94,"volume":3590678,"count":51351,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55502635,"sequence":41918649,"size":150,"condition":0,"price":48.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"quote":{"ms_of_day":55501845,"bid_size":5033,"bid_exchange":29,"bid":8.24,"bid_condition":0,"ask_size":13480,"ask_exchange":29,"ask":8.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"ohlc":{"ms_of_day":55502636,"open":7.69,"high":8.27,"low":7.36,"close":8.245,"volume":85749057,"count":201735,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"trade":{"ms_of_day":55502636,"sequence":41918654,"size":30,"condition":115,"price":8.245,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55498289,"bid_size":14,"bid_exchange":29,"bid":48.93,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55502636,"open":44.45,"high":49.73,"low":42.61,"close":48.94,"volume":3590778,"count":51352,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55502636,"sequence":41918650,"size":100,"condition":0,"price":48.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55498289,"bid_size":14,"bid_exchange":29,"bid":48.93,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55502636,"open":44.45,"high":49.73,"low":42.61,"close":48.93,"volume":3590789,"count":51353,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55502636,"sequence":41918652,"size":11,"condition":115,"price":48.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55498289,"bid_size":14,"bid_exchange":29,"bid":48.93,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55502636,"open":44.45,"high":49.73,"low":42.61,"close":48.93,"volume":3591078,"count":51354,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55502636,"sequence":41918655,"size":289,"condition":0,"price":48.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTM"},"quote":{"ms_of_day":55497699,"bid_size":31,"bid_exchange":29,"bid":97.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":97.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTM"},"ohlc":{"ms_of_day":55502639,"open":91.75,"high":102.0,"low":89.3,"close":97.46,"volume":4530430,"count":86680,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTM"},"trade":{"ms_of_day":55502639,"sequence":41918659,"size":100,"condition":0,"price":97.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55498289,"bid_size":14,"bid_exchange":29,"bid":48.93,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55502636,"open":44.45,"high":49.73,"low":42.61,"close":48.93,"volume":3591128,"count":51355,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55502636,"sequence":41918656,"size":50,"condition":115,"price":48.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55498289,"bid_size":14,"bid_exchange":29,"bid":48.93,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55502636,"open":44.45,"high":49.73,"low":42.61,"close":48.94,"volume":3591328,"count":51356,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55502636,"sequence":41918657,"size":200,"condition":0,"price":48.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55498289,"bid_size":14,"bid_exchange":29,"bid":48.93,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55502636,"open":44.45,"high":49.73,"low":42.61,"close":48.93,"volume":3591428,"count":51357,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55502636,"sequence":41918658,"size":100,"condition":0,"price":48.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"quote":{"ms_of_day":55501624,"bid_size":900,"bid_exchange":29,"bid":47.18,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":47.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"ohlc":{"ms_of_day":55502642,"open":47.77,"high":47.8,"low":47.14,"close":47.18,"volume":2552943,"count":3392,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"trade":{"ms_of_day":55502642,"sequence":41918662,"size":300,"condition":0,"price":47.185,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"quote":{"ms_of_day":55502620,"bid_size":5,"bid_exchange":29,"bid":97.65,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":97.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"ohlc":{"ms_of_day":55502642,"open":106.68,"high":107.1,"low":91.71,"close":97.68,"volume":1380268,"count":32126,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"trade":{"ms_of_day":55502642,"sequence":41918663,"size":1,"condition":115,"price":97.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"quote":{"ms_of_day":55500347,"bid_size":27,"bid_exchange":29,"bid":64.51,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"ohlc":{"ms_of_day":55502643,"open":65.11,"high":70.44,"low":61.01,"close":64.54,"volume":11541618,"count":130824,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"trade":{"ms_of_day":55502643,"sequence":41918668,"size":100,"condition":0,"price":64.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJH"},"quote":{"ms_of_day":55502413,"bid_size":3900,"bid_exchange":29,"bid":59.53,"bid_condition":0,"ask_size":550,"ask_exchange":29,"ask":59.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJH"},"ohlc":{"ms_of_day":55502642,"open":60.42,"high":64.85,"low":57.69,"close":59.54,"volume":21194942,"count":72979,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJH"},"trade":{"ms_of_day":55502642,"sequence":41918664,"size":19,"condition":115,"price":59.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"quote":{"ms_of_day":55501624,"bid_size":900,"bid_exchange":29,"bid":47.18,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":47.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"ohlc":{"ms_of_day":55502645,"open":47.77,"high":47.8,"low":47.14,"close":47.18,"volume":2553483,"count":3393,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"trade":{"ms_of_day":55502645,"sequence":41918670,"size":540,"condition":0,"price":47.185,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"quote":{"ms_of_day":55502428,"bid_size":13100,"bid_exchange":29,"bid":83.31,"bid_condition":0,"ask_size":12400,"ask_exchange":29,"ask":83.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"ohlc":{"ms_of_day":55502643,"open":82.46,"high":86.86,"low":79.24,"close":83.31,"volume":55261645,"count":191022,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"trade":{"ms_of_day":55502643,"sequence":41918665,"size":1,"condition":115,"price":83.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"quote":{"ms_of_day":55500347,"bid_size":27,"bid_exchange":29,"bid":64.51,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"ohlc":{"ms_of_day":55502644,"open":65.11,"high":70.44,"low":61.01,"close":64.5,"volume":11541620,"count":130825,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"trade":{"ms_of_day":55502644,"sequence":41918669,"size":2,"condition":115,"price":64.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"quote":{"ms_of_day":55501154,"bid_size":18,"bid_exchange":29,"bid":239.87,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":240.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"ohlc":{"ms_of_day":55502646,"open":244.0,"high":244.0,"low":225.0,"close":239.936,"volume":3188546,"count":91178,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"trade":{"ms_of_day":55502646,"sequence":41918671,"size":20,"condition":115,"price":239.9362,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"quote":{"ms_of_day":55502419,"bid_size":6886,"bid_exchange":29,"bid":77.21,"bid_condition":0,"ask_size":2801,"ask_exchange":29,"ask":77.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"ohlc":{"ms_of_day":55502643,"open":76.5,"high":78.55,"low":70.83,"close":77.21,"volume":87672878,"count":165508,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"trade":{"ms_of_day":55502643,"sequence":41918667,"size":24,"condition":115,"price":77.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"quote":{"ms_of_day":55500347,"bid_size":27,"bid_exchange":29,"bid":64.51,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"ohlc":{"ms_of_day":55502646,"open":65.11,"high":70.44,"low":61.01,"close":64.53,"volume":11541621,"count":130826,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"trade":{"ms_of_day":55502646,"sequence":41918674,"size":1,"condition":115,"price":64.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"quote":{"ms_of_day":55502487,"bid_size":300,"bid_exchange":29,"bid":129.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":129.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"ohlc":{"ms_of_day":55502646,"open":126.63,"high":130.07,"low":126.02,"close":129.25,"volume":2869339,"count":51736,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYM"},"trade":{"ms_of_day":55502646,"sequence":41918672,"size":6,"condition":115,"price":129.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWF"},"quote":{"ms_of_day":55502466,"bid_size":245,"bid_exchange":29,"bid":372.42,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":372.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWF"},"ohlc":{"ms_of_day":55502646,"open":380.28,"high":389.78,"low":364.61,"close":372.47,"volume":6245794,"count":45810,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWF"},"trade":{"ms_of_day":55502646,"sequence":41918673,"size":9,"condition":115,"price":372.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55501203,"bid_size":50,"bid_exchange":29,"bid":48.26,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":48.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55502648,"open":44.1,"high":48.48,"low":42.47,"close":48.25,"volume":18910041,"count":193430,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55502648,"sequence":41918676,"size":5,"condition":96,"price":48.2528,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55502466,"bid_size":300,"bid_exchange":29,"bid":523.64,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":523.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55502647,"open":546.43,"high":562.43,"low":482.2,"close":523.65,"volume":36596963,"count":1629809,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55502647,"sequence":41918675,"size":1,"condition":115,"price":523.6531,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55502214,"bid_size":1,"bid_exchange":29,"bid":146.19,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":146.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55502642,"open":137.84,"high":147.86,"low":133.83,"close":146.2,"volume":22229754,"count":160272,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55502642,"sequence":41918661,"size":1,"condition":115,"price":146.2045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"quote":{"ms_of_day":55502585,"bid_size":1446,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":524,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"ohlc":{"ms_of_day":55502649,"open":18.83,"high":20.46,"low":18.2,"close":20.02,"volume":16586980,"count":128001,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"trade":{"ms_of_day":55502649,"sequence":41918678,"size":400,"condition":0,"price":20.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55494989,"bid_size":31,"bid_exchange":29,"bid":306.47,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":306.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502648,"open":319.0,"high":330.62,"low":265.0,"close":306.33,"volume":8432963,"count":149030,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502648,"sequence":41918677,"size":6,"condition":115,"price":306.3317,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"quote":{"ms_of_day":55501176,"bid_size":168,"bid_exchange":29,"bid":180.3,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":180.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"ohlc":{"ms_of_day":55502657,"open":178.01,"high":184.87,"low":174.33,"close":180.43,"volume":563595,"count":18134,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"trade":{"ms_of_day":55502657,"sequence":41918686,"size":2,"condition":115,"price":180.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"quote":{"ms_of_day":55501802,"bid_size":192,"bid_exchange":29,"bid":84.11,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":84.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"ohlc":{"ms_of_day":55502654,"open":97.49,"high":102.41,"low":81.36,"close":84.17,"volume":5969450,"count":104606,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"trade":{"ms_of_day":55502654,"sequence":41918682,"size":100,"condition":4,"price":84.1721,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55502410,"bid_size":615,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":613,"ask_exchange":29,"ask":40.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55502652,"open":41.6,"high":44.39,"low":38.8,"close":40.15,"volume":17754968,"count":165867,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55502652,"sequence":41918679,"size":14,"condition":115,"price":40.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"quote":{"ms_of_day":55493755,"bid_size":5000,"bid_exchange":29,"bid":0.28,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.283,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"ohlc":{"ms_of_day":55502655,"open":6.25,"high":6.5,"low":0.25,"close":0.28,"volume":9364331,"count":19571,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"trade":{"ms_of_day":55502655,"sequence":41918683,"size":100,"condition":0,"price":0.281,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEN"},"quote":{"ms_of_day":55501875,"bid_size":1158,"bid_exchange":29,"bid":27.38,"bid_condition":0,"ask_size":1104,"ask_exchange":29,"ask":27.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEN"},"ohlc":{"ms_of_day":55502655,"open":26.63,"high":28.4,"low":25.72,"close":27.38,"volume":13587980,"count":89291,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEN"},"trade":{"ms_of_day":55502655,"sequence":41918684,"size":29,"condition":115,"price":27.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55501148,"bid_size":1801,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3254,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55502658,"open":16.12,"high":16.53,"low":14.25,"close":14.64,"volume":56226268,"count":197007,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55502658,"sequence":41918688,"size":100,"condition":0,"price":14.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55501148,"bid_size":1801,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3254,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55502658,"open":16.12,"high":16.53,"low":14.25,"close":14.64,"volume":56226568,"count":197008,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55502658,"sequence":41918689,"size":300,"condition":0,"price":14.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55501148,"bid_size":1801,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3254,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55502658,"open":16.12,"high":16.53,"low":14.25,"close":14.64,"volume":56226668,"count":197009,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55502658,"sequence":41918690,"size":100,"condition":0,"price":14.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55501148,"bid_size":1801,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3254,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55502658,"open":16.12,"high":16.53,"low":14.25,"close":14.64,"volume":56226968,"count":197010,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55502658,"sequence":41918691,"size":300,"condition":0,"price":14.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"quote":{"ms_of_day":55493755,"bid_size":5000,"bid_exchange":29,"bid":0.28,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.283,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"ohlc":{"ms_of_day":55502661,"open":6.25,"high":6.5,"low":0.25,"close":0.28,"volume":9364471,"count":19572,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"trade":{"ms_of_day":55502661,"sequence":41918694,"size":140,"condition":0,"price":0.2819,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPAC"},"quote":{"ms_of_day":55478219,"bid_size":292,"bid_exchange":29,"bid":46.56,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":46.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPAC"},"ohlc":{"ms_of_day":55502652,"open":46.38,"high":46.81,"low":41.86,"close":46.6,"volume":822735,"count":22562,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPAC"},"trade":{"ms_of_day":55502652,"sequence":41918680,"size":100,"condition":0,"price":46.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"quote":{"ms_of_day":55502585,"bid_size":1446,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":524,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"ohlc":{"ms_of_day":55502652,"open":18.83,"high":20.46,"low":18.2,"close":20.01,"volume":16587059,"count":128002,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"trade":{"ms_of_day":55502652,"sequence":41918681,"size":79,"condition":115,"price":20.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55502496,"bid_size":1004,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":3692,"ask_exchange":29,"ask":14.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55502657,"open":13.76,"high":15.76,"low":13.76,"close":14.71,"volume":27788571,"count":132912,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55502657,"sequence":41918685,"size":21,"condition":96,"price":14.7148,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55502643,"bid_size":4289,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":3656,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55502657,"open":108.35,"high":110.37,"low":107.64,"close":107.75,"volume":34629193,"count":79252,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55502657,"sequence":41918687,"size":185203,"condition":95,"price":107.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"quote":{"ms_of_day":55496232,"bid_size":100,"bid_exchange":29,"bid":21.79,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"ohlc":{"ms_of_day":55502659,"open":24.21,"high":24.46,"low":17.46,"close":21.79,"volume":33827257,"count":155167,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"trade":{"ms_of_day":55502659,"sequence":41918692,"size":400,"condition":0,"price":21.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPT"},"quote":{"ms_of_day":55478220,"bid_size":366,"bid_exchange":29,"bid":23.73,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":23.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPT"},"ohlc":{"ms_of_day":55502660,"open":26.05,"high":27.8,"low":22.78,"close":23.76,"volume":5156649,"count":57802,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPT"},"trade":{"ms_of_day":55502660,"sequence":41918693,"size":18,"condition":115,"price":23.7602,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNB"},"quote":{"ms_of_day":55501063,"bid_size":707,"bid_exchange":29,"bid":13.82,"bid_condition":0,"ask_size":603,"ask_exchange":29,"ask":13.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNB"},"ohlc":{"ms_of_day":55502661,"open":14.58,"high":14.58,"low":13.26,"close":13.82,"volume":8251894,"count":79065,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNB"},"trade":{"ms_of_day":55502661,"sequence":41918696,"size":100,"condition":0,"price":13.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGK"},"quote":{"ms_of_day":55502410,"bid_size":4500,"bid_exchange":29,"bid":71.41,"bid_condition":0,"ask_size":2501,"ask_exchange":29,"ask":71.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGK"},"ohlc":{"ms_of_day":55502661,"open":70.56,"high":73.78,"low":70.2,"close":71.41,"volume":10980225,"count":55172,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGK"},"trade":{"ms_of_day":55502661,"sequence":41918695,"size":350,"condition":0,"price":71.4155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"quote":{"ms_of_day":55501875,"bid_size":554,"bid_exchange":29,"bid":72.99,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":73.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"ohlc":{"ms_of_day":55502668,"open":77.39,"high":78.0,"low":72.0,"close":72.99,"volume":8371224,"count":89043,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"trade":{"ms_of_day":55502668,"sequence":41918717,"size":13,"condition":115,"price":72.995,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFRC"},"quote":{"ms_of_day":55478220,"bid_size":45,"bid_exchange":29,"bid":49.73,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":49.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFRC"},"ohlc":{"ms_of_day":55502666,"open":48.78,"high":51.43,"low":48.02,"close":49.84,"volume":235734,"count":8045,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFRC"},"trade":{"ms_of_day":55502666,"sequence":41918705,"size":3,"condition":115,"price":49.8416,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55494989,"bid_size":31,"bid_exchange":29,"bid":306.47,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":306.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502663,"open":319.0,"high":330.62,"low":265.0,"close":306.54,"volume":8433063,"count":149031,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502663,"sequence":41918697,"size":100,"condition":0,"price":306.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55494989,"bid_size":31,"bid_exchange":29,"bid":306.47,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":306.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502663,"open":319.0,"high":330.62,"low":265.0,"close":306.54,"volume":8433088,"count":149032,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502663,"sequence":41918698,"size":25,"condition":115,"price":306.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55494989,"bid_size":31,"bid_exchange":29,"bid":306.47,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":306.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502663,"open":319.0,"high":330.62,"low":265.0,"close":306.54,"volume":8433163,"count":149033,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502663,"sequence":41918699,"size":75,"condition":115,"price":306.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPP"},"quote":{"ms_of_day":55502428,"bid_size":200,"bid_exchange":29,"bid":44.87,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":44.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPP"},"ohlc":{"ms_of_day":55502664,"open":45.65,"high":45.85,"low":43.67,"close":44.88,"volume":656680,"count":4879,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPP"},"trade":{"ms_of_day":55502664,"sequence":41918700,"size":1,"condition":115,"price":44.88,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSA"},"quote":{"ms_of_day":55500708,"bid_size":2,"bid_exchange":29,"bid":293.02,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":293.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSA"},"ohlc":{"ms_of_day":55502665,"open":306.89,"high":358.69,"low":286.35,"close":293.48,"volume":1640175,"count":52857,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSA"},"trade":{"ms_of_day":55502665,"sequence":41918702,"size":3,"condition":115,"price":293.489,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRRO"},"quote":{"ms_of_day":55502060,"bid_size":10,"bid_exchange":29,"bid":18.24,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":18.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRRO"},"ohlc":{"ms_of_day":55502664,"open":22.92,"high":28.78,"low":16.73,"close":18.4,"volume":487902,"count":7722,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRRO"},"trade":{"ms_of_day":55502664,"sequence":41918701,"size":50,"condition":115,"price":18.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REKR"},"quote":{"ms_of_day":55502658,"bid_size":2550,"bid_exchange":29,"bid":1.01,"bid_condition":0,"ask_size":15800,"ask_exchange":29,"ask":1.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REKR"},"ohlc":{"ms_of_day":55502666,"open":1.38,"high":1.39,"low":0.99,"close":1.01,"volume":19578373,"count":37338,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REKR"},"trade":{"ms_of_day":55502666,"sequence":41918704,"size":100,"condition":0,"price":1.015,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSA"},"quote":{"ms_of_day":55500708,"bid_size":2,"bid_exchange":29,"bid":293.02,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":293.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSA"},"ohlc":{"ms_of_day":55502665,"open":306.89,"high":358.69,"low":286.35,"close":293.48,"volume":1640176,"count":52858,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSA"},"trade":{"ms_of_day":55502665,"sequence":41918703,"size":1,"condition":96,"price":293.489,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"quote":{"ms_of_day":55502410,"bid_size":226,"bid_exchange":29,"bid":77.75,"bid_condition":0,"ask_size":549,"ask_exchange":29,"ask":77.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"ohlc":{"ms_of_day":55502666,"open":75.04,"high":78.07,"low":73.4,"close":77.75,"volume":18280519,"count":195485,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"trade":{"ms_of_day":55502666,"sequence":41918706,"size":1,"condition":115,"price":77.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"quote":{"ms_of_day":55502666,"bid_size":200,"bid_exchange":29,"bid":86.13,"bid_condition":0,"ask_size":221,"ask_exchange":29,"ask":86.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"ohlc":{"ms_of_day":55502666,"open":81.57,"high":86.41,"low":80.64,"close":86.14,"volume":18117811,"count":178903,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"trade":{"ms_of_day":55502666,"sequence":41918707,"size":5,"condition":115,"price":86.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"quote":{"ms_of_day":55502666,"bid_size":200,"bid_exchange":29,"bid":86.13,"bid_condition":0,"ask_size":221,"ask_exchange":29,"ask":86.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"ohlc":{"ms_of_day":55502666,"open":81.57,"high":86.41,"low":80.64,"close":86.14,"volume":18117831,"count":178904,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"trade":{"ms_of_day":55502666,"sequence":41918708,"size":20,"condition":115,"price":86.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"quote":{"ms_of_day":55502666,"bid_size":200,"bid_exchange":29,"bid":86.13,"bid_condition":0,"ask_size":221,"ask_exchange":29,"ask":86.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"ohlc":{"ms_of_day":55502666,"open":81.57,"high":86.41,"low":80.64,"close":86.14,"volume":18117860,"count":178905,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"trade":{"ms_of_day":55502666,"sequence":41918709,"size":29,"condition":115,"price":86.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"quote":{"ms_of_day":55502666,"bid_size":262,"bid_exchange":29,"bid":86.13,"bid_condition":0,"ask_size":221,"ask_exchange":29,"ask":86.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"ohlc":{"ms_of_day":55502666,"open":81.57,"high":86.41,"low":80.64,"close":86.14,"volume":18117867,"count":178906,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"trade":{"ms_of_day":55502666,"sequence":41918710,"size":7,"condition":115,"price":86.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRRO"},"quote":{"ms_of_day":55502667,"bid_size":10,"bid_exchange":29,"bid":18.24,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":18.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRRO"},"ohlc":{"ms_of_day":55502667,"open":22.92,"high":28.78,"low":16.73,"close":18.35,"volume":487917,"count":7723,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRRO"},"trade":{"ms_of_day":55502667,"sequence":41918712,"size":15,"condition":115,"price":18.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"quote":{"ms_of_day":55502667,"bid_size":200,"bid_exchange":29,"bid":86.13,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":86.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"ohlc":{"ms_of_day":55502667,"open":81.57,"high":86.41,"low":80.64,"close":86.14,"volume":18117877,"count":178907,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"trade":{"ms_of_day":55502667,"sequence":41918711,"size":10,"condition":115,"price":86.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"quote":{"ms_of_day":55502667,"bid_size":200,"bid_exchange":29,"bid":86.13,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":86.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"ohlc":{"ms_of_day":55502667,"open":81.57,"high":86.41,"low":80.64,"close":86.12,"volume":18117878,"count":178908,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"trade":{"ms_of_day":55502667,"sequence":41918715,"size":1,"condition":96,"price":86.1265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REKR"},"quote":{"ms_of_day":55502658,"bid_size":2550,"bid_exchange":29,"bid":1.01,"bid_condition":0,"ask_size":15800,"ask_exchange":29,"ask":1.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REKR"},"ohlc":{"ms_of_day":55502667,"open":1.38,"high":1.39,"low":0.99,"close":1.01,"volume":19578473,"count":37339,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REKR"},"trade":{"ms_of_day":55502667,"sequence":41918713,"size":100,"condition":0,"price":1.0102,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55502314,"bid_size":2807,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":1623,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55502669,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138507213,"count":495098,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55502669,"sequence":41918719,"size":1,"condition":115,"price":13.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKO"},"quote":{"ms_of_day":55502221,"bid_size":2172,"bid_exchange":29,"bid":4.13,"bid_condition":0,"ask_size":14315,"ask_exchange":29,"ask":4.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKO"},"ohlc":{"ms_of_day":55502669,"open":4.01,"high":4.33,"low":3.8,"close":4.13,"volume":2289329,"count":20287,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKO"},"trade":{"ms_of_day":55502669,"sequence":41918721,"size":10,"condition":115,"price":4.1346,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"quote":{"ms_of_day":55502667,"bid_size":200,"bid_exchange":29,"bid":86.13,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":86.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"ohlc":{"ms_of_day":55502669,"open":81.57,"high":86.41,"low":80.64,"close":86.13,"volume":18117889,"count":178909,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"trade":{"ms_of_day":55502669,"sequence":41918720,"size":11,"condition":115,"price":86.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REKR"},"quote":{"ms_of_day":55502658,"bid_size":2550,"bid_exchange":29,"bid":1.01,"bid_condition":0,"ask_size":15800,"ask_exchange":29,"ask":1.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REKR"},"ohlc":{"ms_of_day":55502667,"open":1.38,"high":1.39,"low":0.99,"close":1.01,"volume":19578573,"count":37340,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REKR"},"trade":{"ms_of_day":55502667,"sequence":41918714,"size":100,"condition":0,"price":1.0102,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRRO"},"quote":{"ms_of_day":55502668,"bid_size":15,"bid_exchange":29,"bid":18.25,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRRO"},"ohlc":{"ms_of_day":55502668,"open":22.92,"high":28.78,"low":16.73,"close":18.35,"volume":487944,"count":7724,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRRO"},"trade":{"ms_of_day":55502668,"sequence":41918716,"size":27,"condition":115,"price":18.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REKR"},"quote":{"ms_of_day":55502658,"bid_size":2550,"bid_exchange":29,"bid":1.01,"bid_condition":0,"ask_size":15800,"ask_exchange":29,"ask":1.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REKR"},"ohlc":{"ms_of_day":55502669,"open":1.38,"high":1.39,"low":0.99,"close":1.01,"volume":19578673,"count":37341,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REKR"},"trade":{"ms_of_day":55502669,"sequence":41918718,"size":100,"condition":0,"price":1.0102,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRRO"},"quote":{"ms_of_day":55502668,"bid_size":15,"bid_exchange":29,"bid":18.25,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRRO"},"ohlc":{"ms_of_day":55502671,"open":22.92,"high":28.78,"low":16.73,"close":18.4,"volume":488044,"count":7725,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRRO"},"trade":{"ms_of_day":55502671,"sequence":41918723,"size":100,"condition":0,"price":18.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"quote":{"ms_of_day":55500101,"bid_size":1002,"bid_exchange":29,"bid":103.62,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":103.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"ohlc":{"ms_of_day":55502670,"open":99.38,"high":106.43,"low":92.28,"close":103.709,"volume":1514835,"count":44823,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"trade":{"ms_of_day":55502670,"sequence":41918722,"size":1,"condition":115,"price":103.7096,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"quote":{"ms_of_day":55502324,"bid_size":23600,"bid_exchange":29,"bid":57.66,"bid_condition":0,"ask_size":733,"ask_exchange":29,"ask":57.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"ohlc":{"ms_of_day":55502676,"open":54.12,"high":57.705,"low":50.7,"close":57.665,"volume":12282196,"count":57009,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"trade":{"ms_of_day":55502676,"sequence":41918725,"size":70,"condition":115,"price":57.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOOT"},"quote":{"ms_of_day":55491987,"bid_size":101,"bid_exchange":29,"bid":108.17,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":108.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOOT"},"ohlc":{"ms_of_day":55502676,"open":102.9,"high":109.99,"low":99.06,"close":108.17,"volume":945911,"count":27408,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOOT"},"trade":{"ms_of_day":55502676,"sequence":41918724,"size":3,"condition":115,"price":108.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"quote":{"ms_of_day":55501925,"bid_size":124,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":37.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"ohlc":{"ms_of_day":55502680,"open":35.11,"high":38.93,"low":33.2,"close":37.43,"volume":6930115,"count":86578,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"trade":{"ms_of_day":55502680,"sequence":41918731,"size":7,"condition":115,"price":37.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55502541,"bid_size":3149,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":1044,"ask_exchange":29,"ask":30.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55502679,"open":28.78,"high":30.58,"low":27.28,"close":30.22,"volume":22627382,"count":120490,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55502679,"sequence":41918727,"size":100,"condition":0,"price":30.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55502541,"bid_size":3149,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":1044,"ask_exchange":29,"ask":30.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55502679,"open":28.78,"high":30.58,"low":27.28,"close":30.22,"volume":22627482,"count":120491,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55502679,"sequence":41918728,"size":100,"condition":0,"price":30.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55502541,"bid_size":3149,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":1044,"ask_exchange":29,"ask":30.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55502679,"open":28.78,"high":30.58,"low":27.28,"close":30.22,"volume":22627682,"count":120492,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55502679,"sequence":41918729,"size":200,"condition":0,"price":30.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55502541,"bid_size":3149,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":1044,"ask_exchange":29,"ask":30.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55502679,"open":28.78,"high":30.58,"low":27.28,"close":30.22,"volume":22627782,"count":120493,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55502679,"sequence":41918730,"size":100,"condition":0,"price":30.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLY"},"quote":{"ms_of_day":55436453,"bid_size":100,"bid_exchange":29,"bid":15.68,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":16.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLY"},"ohlc":{"ms_of_day":55502692,"open":16.29,"high":16.37,"low":15.96,"close":15.96,"volume":863568,"count":3746,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLY"},"trade":{"ms_of_day":55502692,"sequence":41918760,"size":800,"condition":0,"price":15.9607,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVGS"},"quote":{"ms_of_day":55427389,"bid_size":15,"bid_exchange":29,"bid":13.38,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVGS"},"ohlc":{"ms_of_day":55502694,"open":14.75,"high":14.75,"low":13.29,"close":13.39,"volume":1201498,"count":22473,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVGS"},"trade":{"ms_of_day":55502694,"sequence":41918764,"size":2,"condition":115,"price":13.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"quote":{"ms_of_day":55502682,"bid_size":100,"bid_exchange":29,"bid":204.57,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":204.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"ohlc":{"ms_of_day":55502682,"open":189.0,"high":208.34,"low":176.56,"close":204.63,"volume":6059591,"count":86540,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"trade":{"ms_of_day":55502682,"sequence":41918732,"size":100,"condition":95,"price":204.63,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"quote":{"ms_of_day":55502682,"bid_size":100,"bid_exchange":29,"bid":204.57,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":204.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"ohlc":{"ms_of_day":55502682,"open":189.0,"high":208.34,"low":176.56,"close":204.61,"volume":6059691,"count":86541,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"trade":{"ms_of_day":55502682,"sequence":41918733,"size":100,"condition":95,"price":204.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55502409,"bid_size":1711,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":528,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55502697,"open":43.05,"high":46.2,"low":41.078,"close":45.025,"volume":59538486,"count":381257,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55502697,"sequence":41918775,"size":40,"condition":96,"price":45.0257,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"quote":{"ms_of_day":55502682,"bid_size":100,"bid_exchange":29,"bid":204.57,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":204.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"ohlc":{"ms_of_day":55502682,"open":189.0,"high":208.34,"low":176.56,"close":204.57,"volume":6060191,"count":86542,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"trade":{"ms_of_day":55502682,"sequence":41918734,"size":500,"condition":95,"price":204.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"quote":{"ms_of_day":55502682,"bid_size":100,"bid_exchange":29,"bid":204.57,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":204.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"ohlc":{"ms_of_day":55502682,"open":189.0,"high":208.34,"low":176.56,"close":204.57,"volume":6060212,"count":86543,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"trade":{"ms_of_day":55502682,"sequence":41918735,"size":21,"condition":115,"price":204.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502534,"bid_size":560,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":558,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502697,"open":124.56,"high":149.019,"low":87.514,"close":112.768,"volume":1947831224,"count":10742035,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502697,"sequence":41918776,"size":10,"condition":115,"price":112.7689,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"quote":{"ms_of_day":55502682,"bid_size":109,"bid_exchange":29,"bid":204.56,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":204.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"ohlc":{"ms_of_day":55502682,"open":189.0,"high":208.34,"low":176.56,"close":204.57,"volume":6060312,"count":86544,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"trade":{"ms_of_day":55502682,"sequence":41918736,"size":100,"condition":95,"price":204.57,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502534,"bid_size":560,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":558,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502699,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947831859,"count":10742036,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502699,"sequence":41918781,"size":635,"condition":0,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"quote":{"ms_of_day":55502682,"bid_size":109,"bid_exchange":29,"bid":204.56,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":204.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"ohlc":{"ms_of_day":55502682,"open":189.0,"high":208.34,"low":176.56,"close":204.57,"volume":6060391,"count":86545,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"trade":{"ms_of_day":55502682,"sequence":41918737,"size":79,"condition":115,"price":204.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"quote":{"ms_of_day":55502682,"bid_size":109,"bid_exchange":29,"bid":204.56,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":204.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"ohlc":{"ms_of_day":55502682,"open":189.0,"high":208.34,"low":176.56,"close":204.57,"volume":6060410,"count":86546,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"trade":{"ms_of_day":55502682,"sequence":41918738,"size":19,"condition":115,"price":204.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"quote":{"ms_of_day":55502682,"bid_size":109,"bid_exchange":29,"bid":204.56,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":204.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"ohlc":{"ms_of_day":55502682,"open":189.0,"high":208.34,"low":176.56,"close":204.57,"volume":6060412,"count":86547,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"trade":{"ms_of_day":55502682,"sequence":41918739,"size":2,"condition":115,"price":204.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"quote":{"ms_of_day":55502682,"bid_size":100,"bid_exchange":29,"bid":204.55,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":204.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"ohlc":{"ms_of_day":55502682,"open":189.0,"high":208.34,"low":176.56,"close":204.56,"volume":6060421,"count":86548,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"trade":{"ms_of_day":55502682,"sequence":41918740,"size":9,"condition":115,"price":204.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"quote":{"ms_of_day":55502682,"bid_size":100,"bid_exchange":29,"bid":204.55,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":204.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"ohlc":{"ms_of_day":55502682,"open":189.0,"high":208.34,"low":176.56,"close":204.56,"volume":6060521,"count":86549,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"trade":{"ms_of_day":55502682,"sequence":41918741,"size":100,"condition":95,"price":204.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"quote":{"ms_of_day":55502682,"bid_size":100,"bid_exchange":29,"bid":204.55,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":204.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"ohlc":{"ms_of_day":55502682,"open":189.0,"high":208.34,"low":176.56,"close":204.61,"volume":6060621,"count":86550,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"trade":{"ms_of_day":55502682,"sequence":41918742,"size":100,"condition":0,"price":204.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"quote":{"ms_of_day":55502683,"bid_size":1,"bid_exchange":29,"bid":204.41,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":204.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"ohlc":{"ms_of_day":55502683,"open":189.0,"high":208.34,"low":176.56,"close":204.55,"volume":6060721,"count":86551,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"trade":{"ms_of_day":55502683,"sequence":41918743,"size":100,"condition":95,"price":204.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"quote":{"ms_of_day":55502683,"bid_size":1,"bid_exchange":29,"bid":204.41,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":204.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"ohlc":{"ms_of_day":55502683,"open":189.0,"high":208.34,"low":176.56,"close":204.58,"volume":6060821,"count":86552,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"trade":{"ms_of_day":55502683,"sequence":41918744,"size":100,"condition":0,"price":204.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"quote":{"ms_of_day":55502683,"bid_size":1,"bid_exchange":29,"bid":204.41,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":204.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"ohlc":{"ms_of_day":55502683,"open":189.0,"high":208.34,"low":176.56,"close":204.57,"volume":6060921,"count":86553,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"trade":{"ms_of_day":55502683,"sequence":41918745,"size":100,"condition":0,"price":204.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"quote":{"ms_of_day":55502683,"bid_size":1,"bid_exchange":29,"bid":204.41,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":204.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"ohlc":{"ms_of_day":55502683,"open":189.0,"high":208.34,"low":176.56,"close":204.67,"volume":6061021,"count":86554,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"trade":{"ms_of_day":55502683,"sequence":41918746,"size":100,"condition":0,"price":204.6725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55483664,"bid_size":10,"bid_exchange":29,"bid":341.9,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":342.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55502683,"open":366.5,"high":372.38,"low":284.02,"close":341.78,"volume":10949728,"count":248041,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55502683,"sequence":41918747,"size":100,"condition":4,"price":341.7854,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHAK"},"quote":{"ms_of_day":55500347,"bid_size":208,"bid_exchange":29,"bid":94.43,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":94.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHAK"},"ohlc":{"ms_of_day":55502685,"open":104.42,"high":105.0,"low":85.55,"close":94.5,"volume":3876442,"count":72228,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHAK"},"trade":{"ms_of_day":55502685,"sequence":41918751,"size":1,"condition":115,"price":94.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55502606,"bid_size":1450,"bid_exchange":29,"bid":10.04,"bid_condition":0,"ask_size":364,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55502688,"open":10.6,"high":10.97,"low":9.57,"close":10.05,"volume":6039050,"count":56102,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55502688,"sequence":41918752,"size":39,"condition":115,"price":10.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOOO"},"quote":{"ms_of_day":55502173,"bid_size":100,"bid_exchange":29,"bid":35.76,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":35.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOOO"},"ohlc":{"ms_of_day":55502690,"open":39.46,"high":42.92,"low":35.48,"close":35.8,"volume":929870,"count":14406,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOOO"},"trade":{"ms_of_day":55502690,"sequence":41918757,"size":200,"condition":0,"price":35.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"quote":{"ms_of_day":55502689,"bid_size":1,"bid_exchange":29,"bid":204.41,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":204.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"ohlc":{"ms_of_day":55502691,"open":189.0,"high":208.34,"low":176.56,"close":204.76,"volume":6061321,"count":86555,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"trade":{"ms_of_day":55502691,"sequence":41918758,"size":300,"condition":0,"price":204.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"quote":{"ms_of_day":55495133,"bid_size":24,"bid_exchange":29,"bid":179.78,"bid_condition":0,"ask_size":166,"ask_exchange":29,"ask":179.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"ohlc":{"ms_of_day":55502691,"open":185.99,"high":201.78,"low":176.74,"close":179.87,"volume":3938156,"count":93837,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"trade":{"ms_of_day":55502691,"sequence":41918759,"size":8,"condition":115,"price":179.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARE"},"quote":{"ms_of_day":55500706,"bid_size":168,"bid_exchange":29,"bid":96.25,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":96.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARE"},"ohlc":{"ms_of_day":55502698,"open":101.0,"high":105.2,"low":95.41,"close":96.28,"volume":3139317,"count":82055,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARE"},"trade":{"ms_of_day":55502698,"sequence":41918780,"size":500,"condition":0,"price":96.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55502337,"bid_size":3089,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5304,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55502677,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97848111,"count":309347,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55502677,"sequence":41918726,"size":500,"condition":4,"price":23.7003,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55502677,"bid_size":19457,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":10016,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55502684,"open":14.45,"high":14.555,"low":11.09,"close":11.185,"volume":236538742,"count":388251,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55502684,"sequence":41918749,"size":100,"condition":0,"price":11.185,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55502465,"bid_size":30,"bid_exchange":29,"bid":65.3,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55502684,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96553182,"count":849516,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55502684,"sequence":41918748,"size":3,"condition":115,"price":65.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55501173,"bid_size":101,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55502685,"open":102.75,"high":108.0,"low":80.66,"close":96.61,"volume":16540406,"count":257930,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55502685,"sequence":41918750,"size":25,"condition":115,"price":96.615,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRTO"},"quote":{"ms_of_day":55500526,"bid_size":70,"bid_exchange":29,"bid":36.66,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":36.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRTO"},"ohlc":{"ms_of_day":55502688,"open":37.66,"high":37.66,"low":36.36,"close":36.74,"volume":40007,"count":987,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRTO"},"trade":{"ms_of_day":55502688,"sequence":41918753,"size":3,"condition":115,"price":36.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"quote":{"ms_of_day":55502358,"bid_size":47,"bid_exchange":29,"bid":334.41,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":335.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"ohlc":{"ms_of_day":55502689,"open":343.51,"high":352.75,"low":308.01,"close":334.66,"volume":1466144,"count":51070,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"trade":{"ms_of_day":55502689,"sequence":41918754,"size":12,"condition":115,"price":334.66,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSA"},"quote":{"ms_of_day":55497288,"bid_size":159,"bid_exchange":29,"bid":152.83,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":153.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSA"},"ohlc":{"ms_of_day":55502693,"open":161.48,"high":161.48,"low":144.45,"close":153.03,"volume":331352,"count":20805,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSA"},"trade":{"ms_of_day":55502693,"sequence":41918762,"size":1,"condition":115,"price":153.0301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"quote":{"ms_of_day":55502358,"bid_size":47,"bid_exchange":29,"bid":334.41,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":335.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"ohlc":{"ms_of_day":55502689,"open":343.51,"high":352.75,"low":308.01,"close":334.69,"volume":1466194,"count":51071,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"trade":{"ms_of_day":55502689,"sequence":41918755,"size":50,"condition":115,"price":334.69,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"quote":{"ms_of_day":55502358,"bid_size":47,"bid_exchange":29,"bid":334.41,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":335.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"ohlc":{"ms_of_day":55502689,"open":343.51,"high":352.75,"low":308.01,"close":334.71,"volume":1466232,"count":51072,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"trade":{"ms_of_day":55502689,"sequence":41918756,"size":38,"condition":115,"price":334.71,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"quote":{"ms_of_day":55501038,"bid_size":5,"bid_exchange":29,"bid":51.83,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":51.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"ohlc":{"ms_of_day":55502694,"open":43.15,"high":52.28,"low":39.39,"close":51.86,"volume":1589306,"count":36213,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"trade":{"ms_of_day":55502694,"sequence":41918765,"size":57,"condition":115,"price":51.8602,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMBC"},"quote":{"ms_of_day":55500106,"bid_size":291,"bid_exchange":29,"bid":12.38,"bid_condition":0,"ask_size":566,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMBC"},"ohlc":{"ms_of_day":55502694,"open":12.8,"high":14.9,"low":12.3,"close":12.38,"volume":3471974,"count":27352,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMBC"},"trade":{"ms_of_day":55502694,"sequence":41918766,"size":2,"condition":115,"price":12.3893,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEGN"},"quote":{"ms_of_day":55500488,"bid_size":3,"bid_exchange":29,"bid":36.0,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":36.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEGN"},"ohlc":{"ms_of_day":55502693,"open":34.71,"high":38.41,"low":33.81,"close":36.07,"volume":6175548,"count":73331,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEGN"},"trade":{"ms_of_day":55502693,"sequence":41918761,"size":100,"condition":0,"price":36.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55502629,"bid_size":1320,"bid_exchange":29,"bid":205.69,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":205.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55502693,"open":207.04,"high":223.62,"low":185.4,"close":205.69,"volume":126628300,"count":859084,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55502693,"sequence":41918763,"size":800,"condition":4,"price":205.6935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502696,"bid_size":304,"bid_exchange":29,"bid":306.46,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":306.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502696,"open":319.0,"high":330.62,"low":265.0,"close":306.47,"volume":8433237,"count":149034,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502696,"sequence":41918768,"size":74,"condition":115,"price":306.47,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"quote":{"ms_of_day":55478110,"bid_size":10,"bid_exchange":29,"bid":19.5,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":19.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"ohlc":{"ms_of_day":55502695,"open":20.04,"high":21.32,"low":18.86,"close":19.5,"volume":11868407,"count":113448,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"trade":{"ms_of_day":55502695,"sequence":41918767,"size":10,"condition":115,"price":19.5084,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502696,"bid_size":304,"bid_exchange":29,"bid":306.46,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":306.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502696,"open":319.0,"high":330.62,"low":265.0,"close":306.47,"volume":8433243,"count":149035,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502696,"sequence":41918769,"size":6,"condition":115,"price":306.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502696,"bid_size":304,"bid_exchange":29,"bid":306.46,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":306.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502696,"open":319.0,"high":330.62,"low":265.0,"close":306.47,"volume":8433263,"count":149036,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502696,"sequence":41918770,"size":20,"condition":115,"price":306.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502696,"bid_size":304,"bid_exchange":29,"bid":306.46,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":306.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502696,"open":319.0,"high":330.62,"low":265.0,"close":306.47,"volume":8433268,"count":149037,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502696,"sequence":41918771,"size":5,"condition":115,"price":306.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502696,"bid_size":304,"bid_exchange":29,"bid":306.46,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":306.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502696,"open":319.0,"high":330.62,"low":265.0,"close":306.47,"volume":8433400,"count":149038,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502696,"sequence":41918772,"size":132,"condition":95,"price":306.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55499805,"bid_size":700,"bid_exchange":29,"bid":2.76,"bid_condition":0,"ask_size":3700,"ask_exchange":29,"ask":2.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55502698,"open":1.34,"high":6.06,"low":0.99,"close":2.77,"volume":189454403,"count":694997,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55502698,"sequence":41918779,"size":200,"condition":0,"price":2.7776,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502696,"bid_size":304,"bid_exchange":29,"bid":306.46,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":306.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502696,"open":319.0,"high":330.62,"low":265.0,"close":306.47,"volume":8433405,"count":149039,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502696,"sequence":41918773,"size":5,"condition":115,"price":306.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMWD"},"quote":{"ms_of_day":55502070,"bid_size":301,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":61.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMWD"},"ohlc":{"ms_of_day":55502696,"open":60.22,"high":62.48,"low":57.34,"close":61.73,"volume":1204374,"count":18795,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMWD"},"trade":{"ms_of_day":55502696,"sequence":41918774,"size":1,"condition":115,"price":61.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502696,"bid_size":304,"bid_exchange":29,"bid":306.46,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":306.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502697,"open":319.0,"high":330.62,"low":265.0,"close":306.55,"volume":8433426,"count":149040,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502697,"sequence":41918777,"size":21,"condition":96,"price":306.5542,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55502542,"bid_size":90,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":349,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55502697,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581422484,"count":6833980,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55502697,"sequence":41918778,"size":10,"condition":115,"price":279.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBN"},"quote":{"ms_of_day":55227505,"bid_size":45,"bid_exchange":29,"bid":24.4,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":25.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBN"},"ohlc":{"ms_of_day":55502700,"open":23.78,"high":25.74,"low":20.16,"close":24.65,"volume":82399,"count":1931,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBN"},"trade":{"ms_of_day":55502700,"sequence":41918792,"size":36,"condition":115,"price":24.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARE"},"quote":{"ms_of_day":55500706,"bid_size":168,"bid_exchange":29,"bid":96.25,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":96.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARE"},"ohlc":{"ms_of_day":55502699,"open":101.0,"high":105.2,"low":95.41,"close":96.33,"volume":3139416,"count":82056,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARE"},"trade":{"ms_of_day":55502699,"sequence":41918786,"size":99,"condition":115,"price":96.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55502283,"bid_size":102,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55502701,"open":296.3,"high":343.78,"low":247.09,"close":328.09,"volume":74518530,"count":815277,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55502701,"sequence":41918794,"size":1,"condition":96,"price":328.0912,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55501618,"bid_size":29,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55502699,"open":162.19,"high":169.59,"low":137.51,"close":146.35,"volume":46529521,"count":698663,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55502699,"sequence":41918787,"size":1,"condition":96,"price":146.3575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNB"},"quote":{"ms_of_day":55501063,"bid_size":707,"bid_exchange":29,"bid":13.82,"bid_condition":0,"ask_size":603,"ask_exchange":29,"ask":13.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNB"},"ohlc":{"ms_of_day":55502700,"open":14.58,"high":14.58,"low":13.26,"close":13.821,"volume":8252074,"count":79066,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNB"},"trade":{"ms_of_day":55502700,"sequence":41918790,"size":180,"condition":4,"price":13.8212,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLMA"},"quote":{"ms_of_day":55493639,"bid_size":812,"bid_exchange":29,"bid":4.19,"bid_condition":0,"ask_size":615,"ask_exchange":29,"ask":4.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLMA"},"ohlc":{"ms_of_day":55502703,"open":5.6,"high":5.6,"low":4.02,"close":4.19,"volume":6996535,"count":32651,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLMA"},"trade":{"ms_of_day":55502703,"sequence":41918796,"size":1,"condition":115,"price":4.1928,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"quote":{"ms_of_day":55502699,"bid_size":119,"bid_exchange":29,"bid":18.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"ohlc":{"ms_of_day":55502699,"open":18.42,"high":20.8,"low":16.49,"close":18.68,"volume":6066106,"count":53451,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"trade":{"ms_of_day":55502699,"sequence":41918782,"size":47,"condition":115,"price":18.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"quote":{"ms_of_day":55502699,"bid_size":119,"bid_exchange":29,"bid":18.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"ohlc":{"ms_of_day":55502699,"open":18.42,"high":20.8,"low":16.49,"close":18.68,"volume":6066206,"count":53452,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"trade":{"ms_of_day":55502699,"sequence":41918783,"size":100,"condition":0,"price":18.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"quote":{"ms_of_day":55502699,"bid_size":119,"bid_exchange":29,"bid":18.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"ohlc":{"ms_of_day":55502699,"open":18.42,"high":20.8,"low":16.49,"close":18.68,"volume":6066249,"count":53453,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"trade":{"ms_of_day":55502699,"sequence":41918784,"size":43,"condition":115,"price":18.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"quote":{"ms_of_day":55494441,"bid_size":377,"bid_exchange":29,"bid":42.5,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":42.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"ohlc":{"ms_of_day":55502699,"open":36.98,"high":43.89,"low":35.26,"close":42.51,"volume":27654621,"count":165481,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"trade":{"ms_of_day":55502699,"sequence":41918785,"size":100,"condition":0,"price":42.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"quote":{"ms_of_day":55494441,"bid_size":377,"bid_exchange":29,"bid":42.5,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":42.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"ohlc":{"ms_of_day":55502700,"open":36.98,"high":43.89,"low":35.26,"close":42.51,"volume":27654721,"count":165482,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"trade":{"ms_of_day":55502700,"sequence":41918788,"size":100,"condition":0,"price":42.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"quote":{"ms_of_day":55502699,"bid_size":61,"bid_exchange":29,"bid":18.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"ohlc":{"ms_of_day":55502700,"open":18.42,"high":20.8,"low":16.49,"close":18.68,"volume":6066349,"count":53454,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"trade":{"ms_of_day":55502700,"sequence":41918789,"size":100,"condition":0,"price":18.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYDB"},"quote":{"ms_of_day":55446139,"bid_size":400,"bid_exchange":29,"bid":47.16,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":47.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYDB"},"ohlc":{"ms_of_day":55502700,"open":47.29,"high":47.47,"low":46.48,"close":47.16,"volume":1264732,"count":4904,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYDB"},"trade":{"ms_of_day":55502700,"sequence":41918791,"size":450,"condition":0,"price":47.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55484309,"bid_size":65,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":32.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55502701,"open":39.55,"high":40.0,"low":31.01,"close":32.34,"volume":53435073,"count":341947,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55502701,"sequence":41918793,"size":50,"condition":115,"price":32.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KROS"},"quote":{"ms_of_day":55492603,"bid_size":38,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KROS"},"ohlc":{"ms_of_day":55502702,"open":10.87,"high":12.28,"low":10.75,"close":11.06,"volume":3039096,"count":35325,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KROS"},"trade":{"ms_of_day":55502702,"sequence":41918795,"size":100,"condition":4,"price":11.0641,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AON"},"quote":{"ms_of_day":55493422,"bid_size":11,"bid_exchange":29,"bid":399.29,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":399.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AON"},"ohlc":{"ms_of_day":55502712,"open":411.78,"high":412.32,"low":376.8,"close":399.41,"volume":1733657,"count":48452,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AON"},"trade":{"ms_of_day":55502712,"sequence":41918814,"size":2,"condition":115,"price":399.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55502283,"bid_size":102,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55502706,"open":296.3,"high":343.78,"low":247.09,"close":328.09,"volume":74518536,"count":815278,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55502706,"sequence":41918801,"size":6,"condition":96,"price":328.0912,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AON"},"quote":{"ms_of_day":55493422,"bid_size":11,"bid_exchange":29,"bid":399.29,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":399.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AON"},"ohlc":{"ms_of_day":55502713,"open":411.78,"high":412.32,"low":376.8,"close":399.41,"volume":1733660,"count":48453,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AON"},"trade":{"ms_of_day":55502713,"sequence":41918818,"size":3,"condition":115,"price":399.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIII"},"quote":{"ms_of_day":55499416,"bid_size":26,"bid_exchange":29,"bid":27.61,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":27.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIII"},"ohlc":{"ms_of_day":55502707,"open":26.26,"high":28.25,"low":24.81,"close":27.62,"volume":1820960,"count":33273,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIII"},"trade":{"ms_of_day":55502707,"sequence":41918803,"size":1,"condition":115,"price":27.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"quote":{"ms_of_day":55502699,"bid_size":700,"bid_exchange":29,"bid":2.76,"bid_condition":0,"ask_size":3700,"ask_exchange":29,"ask":2.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"ohlc":{"ms_of_day":55502708,"open":1.34,"high":6.06,"low":0.99,"close":2.77,"volume":189454503,"count":694998,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNON"},"trade":{"ms_of_day":55502708,"sequence":41918820,"size":100,"condition":0,"price":2.77,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"quote":{"ms_of_day":55502699,"bid_size":61,"bid_exchange":29,"bid":18.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"ohlc":{"ms_of_day":55502703,"open":18.42,"high":20.8,"low":16.49,"close":18.68,"volume":6066360,"count":53455,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"trade":{"ms_of_day":55502703,"sequence":41918797,"size":11,"condition":115,"price":18.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIII"},"quote":{"ms_of_day":55499416,"bid_size":26,"bid_exchange":29,"bid":27.61,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":27.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIII"},"ohlc":{"ms_of_day":55502707,"open":26.26,"high":28.25,"low":24.81,"close":27.62,"volume":1820961,"count":33274,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIII"},"trade":{"ms_of_day":55502707,"sequence":41918804,"size":1,"condition":115,"price":27.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIII"},"quote":{"ms_of_day":55499416,"bid_size":26,"bid_exchange":29,"bid":27.61,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":27.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIII"},"ohlc":{"ms_of_day":55502707,"open":26.26,"high":28.25,"low":24.81,"close":27.62,"volume":1820975,"count":33275,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIII"},"trade":{"ms_of_day":55502707,"sequence":41918805,"size":14,"condition":115,"price":27.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"quote":{"ms_of_day":55502699,"bid_size":61,"bid_exchange":29,"bid":18.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"ohlc":{"ms_of_day":55502703,"open":18.42,"high":20.8,"low":16.49,"close":18.68,"volume":6066505,"count":53456,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"trade":{"ms_of_day":55502703,"sequence":41918798,"size":145,"condition":0,"price":18.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55502410,"bid_size":652,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":28.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55502708,"open":29.1,"high":30.54,"low":28.28,"close":28.74,"volume":16978353,"count":183717,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55502708,"sequence":41918807,"size":95,"condition":115,"price":28.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COR"},"quote":{"ms_of_day":55450665,"bid_size":1,"bid_exchange":29,"bid":274.19,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":274.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COR"},"ohlc":{"ms_of_day":55502703,"open":253.77,"high":274.53,"low":243.61,"close":274.32,"volume":3704505,"count":82572,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COR"},"trade":{"ms_of_day":55502703,"sequence":41918799,"size":2,"condition":115,"price":274.3225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"quote":{"ms_of_day":55502699,"bid_size":61,"bid_exchange":29,"bid":18.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"ohlc":{"ms_of_day":55502704,"open":18.42,"high":20.8,"low":16.49,"close":18.68,"volume":6066528,"count":53457,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"trade":{"ms_of_day":55502704,"sequence":41918800,"size":23,"condition":96,"price":18.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"quote":{"ms_of_day":55498637,"bid_size":100,"bid_exchange":29,"bid":84.21,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":84.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"ohlc":{"ms_of_day":55502709,"open":87.92,"high":90.99,"low":78.0,"close":84.22,"volume":19487956,"count":266668,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"trade":{"ms_of_day":55502709,"sequence":41918808,"size":21,"condition":115,"price":84.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KROS"},"quote":{"ms_of_day":55492603,"bid_size":38,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KROS"},"ohlc":{"ms_of_day":55502706,"open":10.87,"high":12.28,"low":10.75,"close":11.06,"volume":3039105,"count":35326,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KROS"},"trade":{"ms_of_day":55502706,"sequence":41918802,"size":9,"condition":115,"price":11.0641,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"quote":{"ms_of_day":55498637,"bid_size":100,"bid_exchange":29,"bid":84.21,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":84.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"ohlc":{"ms_of_day":55502709,"open":87.92,"high":90.99,"low":78.0,"close":84.22,"volume":19488003,"count":266669,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"trade":{"ms_of_day":55502709,"sequence":41918809,"size":47,"condition":115,"price":84.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55501821,"bid_size":26,"bid_exchange":29,"bid":558.04,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":558.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55502710,"open":577.24,"high":584.34,"low":516.0,"close":558.06,"volume":11719826,"count":325451,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55502710,"sequence":41918811,"size":25,"condition":96,"price":558.0666,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55501148,"bid_size":1801,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3254,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55502708,"open":16.12,"high":16.53,"low":14.25,"close":14.64,"volume":56226988,"count":197011,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55502708,"sequence":41918806,"size":20,"condition":115,"price":14.645,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSCC"},"quote":{"ms_of_day":55502025,"bid_size":5,"bid_exchange":29,"bid":59.58,"bid_condition":0,"ask_size":421,"ask_exchange":29,"ask":59.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSCC"},"ohlc":{"ms_of_day":55502711,"open":62.43,"high":64.7,"low":54.86,"close":59.66,"volume":6936040,"count":73729,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSCC"},"trade":{"ms_of_day":55502711,"sequence":41918813,"size":10,"condition":115,"price":59.6611,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KROS"},"quote":{"ms_of_day":55492603,"bid_size":38,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KROS"},"ohlc":{"ms_of_day":55502710,"open":10.87,"high":12.28,"low":10.75,"close":11.06,"volume":3039110,"count":35327,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KROS"},"trade":{"ms_of_day":55502710,"sequence":41918810,"size":5,"condition":115,"price":11.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55500051,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55502710,"open":28.54,"high":28.75,"low":27.29,"close":27.78,"volume":49553546,"count":396249,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55502710,"sequence":41918812,"size":1,"condition":115,"price":27.7875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPP"},"quote":{"ms_of_day":55496787,"bid_size":4271,"bid_exchange":29,"bid":3.02,"bid_condition":0,"ask_size":5600,"ask_exchange":29,"ask":3.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPP"},"ohlc":{"ms_of_day":55502713,"open":3.07,"high":3.3,"low":2.815,"close":3.024,"volume":5543584,"count":20203,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPP"},"trade":{"ms_of_day":55502713,"sequence":41918819,"size":200,"condition":4,"price":3.0249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REKR"},"quote":{"ms_of_day":55502711,"bid_size":2550,"bid_exchange":29,"bid":1.01,"bid_condition":0,"ask_size":15800,"ask_exchange":29,"ask":1.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REKR"},"ohlc":{"ms_of_day":55502712,"open":1.38,"high":1.39,"low":0.99,"close":1.01,"volume":19579523,"count":37342,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REKR"},"trade":{"ms_of_day":55502712,"sequence":41918815,"size":850,"condition":0,"price":1.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"quote":{"ms_of_day":55495490,"bid_size":530,"bid_exchange":29,"bid":14.05,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":14.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"ohlc":{"ms_of_day":55502712,"open":13.85,"high":14.56,"low":13.47,"close":14.05,"volume":4118509,"count":58697,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"trade":{"ms_of_day":55502712,"sequence":41918816,"size":100,"condition":0,"price":14.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55502438,"bid_size":362,"bid_exchange":29,"bid":72.94,"bid_condition":0,"ask_size":451,"ask_exchange":29,"ask":72.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55502713,"open":77.2,"high":78.32,"low":67.28,"close":72.96,"volume":35934915,"count":385592,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55502713,"sequence":41918817,"size":2,"condition":96,"price":72.9625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55501374,"bid_size":268,"bid_exchange":29,"bid":57.83,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":57.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55502717,"open":55.2,"high":59.75,"low":53.95,"close":57.84,"volume":18669480,"count":205760,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55502717,"sequence":41918822,"size":400,"condition":0,"price":57.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502708,"bid_size":304,"bid_exchange":29,"bid":306.46,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":306.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502717,"open":319.0,"high":330.62,"low":265.0,"close":306.46,"volume":8433436,"count":149041,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502717,"sequence":41918823,"size":10,"condition":115,"price":306.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502708,"bid_size":304,"bid_exchange":29,"bid":306.46,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":306.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502717,"open":319.0,"high":330.62,"low":265.0,"close":306.46,"volume":8433536,"count":149042,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502717,"sequence":41918824,"size":100,"condition":0,"price":306.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502708,"bid_size":304,"bid_exchange":29,"bid":306.46,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":306.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502717,"open":319.0,"high":330.62,"low":265.0,"close":306.46,"volume":8433561,"count":149043,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502717,"sequence":41918826,"size":25,"condition":115,"price":306.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502708,"bid_size":304,"bid_exchange":29,"bid":306.46,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":306.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502717,"open":319.0,"high":330.62,"low":265.0,"close":306.46,"volume":8433567,"count":149044,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502717,"sequence":41918827,"size":6,"condition":115,"price":306.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55501374,"bid_size":268,"bid_exchange":29,"bid":57.83,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":57.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55502717,"open":55.2,"high":59.75,"low":53.95,"close":57.84,"volume":18669580,"count":205761,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55502717,"sequence":41918828,"size":100,"condition":0,"price":57.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":1,"bid_exchange":29,"bid":306.45,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":306.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502718,"open":319.0,"high":330.62,"low":265.0,"close":306.46,"volume":8433587,"count":149045,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502718,"sequence":41918829,"size":20,"condition":115,"price":306.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":1,"bid_exchange":29,"bid":306.45,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":306.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502718,"open":319.0,"high":330.62,"low":265.0,"close":306.46,"volume":8433632,"count":149046,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502718,"sequence":41918830,"size":45,"condition":115,"price":306.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":1,"bid_exchange":29,"bid":306.45,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":306.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502718,"open":319.0,"high":330.62,"low":265.0,"close":306.46,"volume":8433650,"count":149047,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502718,"sequence":41918831,"size":18,"condition":115,"price":306.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":1,"bid_exchange":29,"bid":306.45,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":306.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502718,"open":319.0,"high":330.62,"low":265.0,"close":306.46,"volume":8433688,"count":149048,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502718,"sequence":41918832,"size":38,"condition":115,"price":306.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":1,"bid_exchange":29,"bid":306.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502718,"open":319.0,"high":330.62,"low":265.0,"close":306.46,"volume":8433722,"count":149049,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502718,"sequence":41918833,"size":34,"condition":115,"price":306.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":1,"bid_exchange":29,"bid":306.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502718,"open":319.0,"high":330.62,"low":265.0,"close":306.46,"volume":8433755,"count":149050,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502718,"sequence":41918834,"size":33,"condition":115,"price":306.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":1,"bid_exchange":29,"bid":306.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502718,"open":319.0,"high":330.62,"low":265.0,"close":306.46,"volume":8433769,"count":149051,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502718,"sequence":41918835,"size":14,"condition":115,"price":306.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":1,"bid_exchange":29,"bid":306.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502718,"open":319.0,"high":330.62,"low":265.0,"close":306.46,"volume":8433803,"count":149052,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502718,"sequence":41918836,"size":34,"condition":115,"price":306.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":1,"bid_exchange":29,"bid":306.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502718,"open":319.0,"high":330.62,"low":265.0,"close":306.46,"volume":8433837,"count":149053,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502718,"sequence":41918837,"size":34,"condition":115,"price":306.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":1,"bid_exchange":29,"bid":306.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502718,"open":319.0,"high":330.62,"low":265.0,"close":306.46,"volume":8433863,"count":149054,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502718,"sequence":41918838,"size":26,"condition":115,"price":306.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":1,"bid_exchange":29,"bid":306.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502718,"open":319.0,"high":330.62,"low":265.0,"close":306.46,"volume":8433866,"count":149055,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502718,"sequence":41918839,"size":3,"condition":115,"price":306.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":1,"bid_exchange":29,"bid":306.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502718,"open":319.0,"high":330.62,"low":265.0,"close":306.46,"volume":8433871,"count":149056,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502718,"sequence":41918840,"size":5,"condition":115,"price":306.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":188,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502718,"open":319.0,"high":330.62,"low":265.0,"close":306.45,"volume":8433872,"count":149057,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502718,"sequence":41918841,"size":1,"condition":115,"price":306.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":188,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502718,"open":319.0,"high":330.62,"low":265.0,"close":306.45,"volume":8433875,"count":149058,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502718,"sequence":41918842,"size":3,"condition":115,"price":306.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":188,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502718,"open":319.0,"high":330.62,"low":265.0,"close":306.45,"volume":8433971,"count":149059,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502718,"sequence":41918843,"size":96,"condition":115,"price":306.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":188,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502718,"open":319.0,"high":330.62,"low":265.0,"close":306.45,"volume":8433972,"count":149060,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502718,"sequence":41918844,"size":1,"condition":115,"price":306.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":188,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502718,"open":319.0,"high":330.62,"low":265.0,"close":306.45,"volume":8434003,"count":149061,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502718,"sequence":41918845,"size":31,"condition":115,"price":306.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":188,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502718,"open":319.0,"high":330.62,"low":265.0,"close":306.49,"volume":8434023,"count":149062,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502718,"sequence":41918846,"size":20,"condition":96,"price":306.4987,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":188,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502718,"open":319.0,"high":330.62,"low":265.0,"close":306.46,"volume":8434045,"count":149063,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502718,"sequence":41918847,"size":22,"condition":96,"price":306.4675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":188,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502718,"open":319.0,"high":330.62,"low":265.0,"close":306.46,"volume":8434046,"count":149064,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502718,"sequence":41918848,"size":1,"condition":115,"price":306.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":188,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502718,"open":319.0,"high":330.62,"low":265.0,"close":306.44,"volume":8434069,"count":149065,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502718,"sequence":41918850,"size":23,"condition":115,"price":306.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":188,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502718,"open":319.0,"high":330.62,"low":265.0,"close":306.43,"volume":8434082,"count":149066,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502718,"sequence":41918851,"size":13,"condition":115,"price":306.435,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":188,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502718,"open":319.0,"high":330.62,"low":265.0,"close":306.46,"volume":8434182,"count":149067,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502718,"sequence":41918852,"size":100,"condition":0,"price":306.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":188,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502718,"open":319.0,"high":330.62,"low":265.0,"close":306.46,"volume":8434188,"count":149068,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502718,"sequence":41918853,"size":6,"condition":115,"price":306.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":188,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502719,"open":319.0,"high":330.62,"low":265.0,"close":306.46,"volume":8434210,"count":149069,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502719,"sequence":41918855,"size":22,"condition":96,"price":306.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":188,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502719,"open":319.0,"high":330.62,"low":265.0,"close":306.42,"volume":8434307,"count":149070,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502719,"sequence":41918856,"size":97,"condition":115,"price":306.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502718,"bid_size":188,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502719,"open":319.0,"high":330.62,"low":265.0,"close":306.45,"volume":8434329,"count":149071,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502719,"sequence":41918858,"size":22,"condition":96,"price":306.4574,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"quote":{"ms_of_day":55495490,"bid_size":530,"bid_exchange":29,"bid":14.05,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":14.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"ohlc":{"ms_of_day":55502720,"open":13.85,"high":14.56,"low":13.47,"close":14.05,"volume":4118609,"count":58698,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAYW"},"trade":{"ms_of_day":55502720,"sequence":41918861,"size":100,"condition":0,"price":14.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502721,"bid_size":5,"bid_exchange":29,"bid":306.43,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502721,"open":319.0,"high":330.62,"low":265.0,"close":306.46,"volume":8434330,"count":149072,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502721,"sequence":41918862,"size":1,"condition":115,"price":306.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55502680,"bid_size":3149,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":2444,"ask_exchange":29,"ask":30.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55502719,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22627882,"count":120494,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55502719,"sequence":41918857,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55502719,"bid_size":3149,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":1044,"ask_exchange":29,"ask":30.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55502719,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22628182,"count":120495,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55502719,"sequence":41918859,"size":300,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502723,"bid_size":153,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502723,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4854018,"count":81444,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502723,"sequence":41918869,"size":261,"condition":95,"price":106.415,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502723,"bid_size":19,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502723,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4854041,"count":81445,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502723,"sequence":41918871,"size":23,"condition":115,"price":106.415,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502723,"bid_size":19,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502723,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4854071,"count":81446,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502723,"sequence":41918872,"size":30,"condition":115,"price":106.415,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502723,"bid_size":19,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502723,"open":103.29,"high":110.0,"low":101.56,"close":106.4,"volume":4854126,"count":81447,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502723,"sequence":41918873,"size":55,"condition":115,"price":106.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502723,"bid_size":19,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502723,"open":103.29,"high":110.0,"low":101.56,"close":106.4,"volume":4854127,"count":81448,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502723,"sequence":41918874,"size":1,"condition":115,"price":106.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502723,"bid_size":19,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502723,"open":103.29,"high":110.0,"low":101.56,"close":106.4,"volume":4854132,"count":81449,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502723,"sequence":41918875,"size":5,"condition":115,"price":106.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502723,"bid_size":19,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502723,"open":103.29,"high":110.0,"low":101.56,"close":106.4,"volume":4854232,"count":81450,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502723,"sequence":41918876,"size":100,"condition":95,"price":106.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502723,"bid_size":19,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502723,"open":103.29,"high":110.0,"low":101.56,"close":106.4,"volume":4854279,"count":81451,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502723,"sequence":41918877,"size":47,"condition":115,"price":106.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502723,"bid_size":19,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502723,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4854379,"count":81452,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502723,"sequence":41918878,"size":100,"condition":95,"price":106.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502723,"bid_size":19,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502723,"open":103.29,"high":110.0,"low":101.56,"close":106.4,"volume":4854432,"count":81453,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502723,"sequence":41918879,"size":53,"condition":115,"price":106.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502723,"bid_size":19,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502723,"open":103.29,"high":110.0,"low":101.56,"close":106.4,"volume":4854485,"count":81454,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502723,"sequence":41918880,"size":53,"condition":115,"price":106.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502723,"bid_size":19,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502723,"open":103.29,"high":110.0,"low":101.56,"close":106.4,"volume":4854507,"count":81455,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502723,"sequence":41918881,"size":22,"condition":115,"price":106.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502723,"bid_size":19,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502723,"open":103.29,"high":110.0,"low":101.56,"close":106.4,"volume":4854532,"count":81456,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502723,"sequence":41918882,"size":25,"condition":115,"price":106.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502723,"bid_size":19,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502723,"open":103.29,"high":110.0,"low":101.56,"close":106.4,"volume":4854713,"count":81457,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502723,"sequence":41918883,"size":181,"condition":95,"price":106.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502723,"bid_size":69,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502723,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4854813,"count":81458,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502723,"sequence":41918884,"size":100,"condition":0,"price":106.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502724,"bid_size":34,"bid_exchange":29,"bid":106.41,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502724,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4854913,"count":81459,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502724,"sequence":41918885,"size":100,"condition":0,"price":106.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502724,"bid_size":34,"bid_exchange":29,"bid":106.41,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502724,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4854963,"count":81460,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502724,"sequence":41918886,"size":50,"condition":115,"price":106.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502724,"bid_size":34,"bid_exchange":29,"bid":106.41,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502724,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4855013,"count":81461,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502724,"sequence":41918887,"size":50,"condition":115,"price":106.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502724,"bid_size":34,"bid_exchange":29,"bid":106.41,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502724,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4855018,"count":81462,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502724,"sequence":41918888,"size":5,"condition":115,"price":106.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502724,"bid_size":34,"bid_exchange":29,"bid":106.41,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502724,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4855021,"count":81463,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502724,"sequence":41918889,"size":3,"condition":115,"price":106.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502724,"bid_size":34,"bid_exchange":29,"bid":106.41,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502724,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4855116,"count":81464,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502724,"sequence":41918890,"size":95,"condition":115,"price":106.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502724,"bid_size":34,"bid_exchange":29,"bid":106.41,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502724,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4855121,"count":81465,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502724,"sequence":41918891,"size":5,"condition":115,"price":106.4125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502724,"bid_size":14,"bid_exchange":29,"bid":106.41,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502724,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4855131,"count":81466,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502724,"sequence":41918892,"size":10,"condition":115,"price":106.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502724,"bid_size":14,"bid_exchange":29,"bid":106.41,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502724,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4855136,"count":81467,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502724,"sequence":41918893,"size":5,"condition":115,"price":106.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502724,"bid_size":14,"bid_exchange":29,"bid":106.41,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502724,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4855141,"count":81468,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502724,"sequence":41918894,"size":5,"condition":115,"price":106.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502724,"bid_size":14,"bid_exchange":29,"bid":106.41,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502724,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4855146,"count":81469,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502724,"sequence":41918895,"size":5,"condition":115,"price":106.4125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55502365,"bid_size":358,"bid_exchange":29,"bid":42.28,"bid_condition":0,"ask_size":734,"ask_exchange":29,"ask":42.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55502716,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49386291,"count":450616,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55502716,"sequence":41918821,"size":100,"condition":0,"price":42.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55502365,"bid_size":358,"bid_exchange":29,"bid":42.28,"bid_condition":0,"ask_size":734,"ask_exchange":29,"ask":42.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55502717,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49386491,"count":450617,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55502717,"sequence":41918825,"size":200,"condition":0,"price":42.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEO"},"quote":{"ms_of_day":55490878,"bid_size":415,"bid_exchange":29,"bid":9.58,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":9.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEO"},"ohlc":{"ms_of_day":55502718,"open":9.37,"high":11.0,"low":9.0,"close":9.58,"volume":10026706,"count":70313,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEO"},"trade":{"ms_of_day":55502718,"sequence":41918849,"size":30,"condition":115,"price":9.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"quote":{"ms_of_day":55496838,"bid_size":57,"bid_exchange":29,"bid":470.49,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":471.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"ohlc":{"ms_of_day":55502722,"open":484.43,"high":509.99,"low":450.1,"close":470.64,"volume":2026587,"count":59607,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"trade":{"ms_of_day":55502722,"sequence":41918867,"size":50,"condition":115,"price":470.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEO"},"quote":{"ms_of_day":55490878,"bid_size":415,"bid_exchange":29,"bid":9.58,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":9.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEO"},"ohlc":{"ms_of_day":55502719,"open":9.37,"high":11.0,"low":9.0,"close":9.58,"volume":10026738,"count":70314,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEO"},"trade":{"ms_of_day":55502719,"sequence":41918854,"size":32,"condition":115,"price":9.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEO"},"quote":{"ms_of_day":55490878,"bid_size":415,"bid_exchange":29,"bid":9.58,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":9.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEO"},"ohlc":{"ms_of_day":55502720,"open":9.37,"high":11.0,"low":9.0,"close":9.58,"volume":10026768,"count":70315,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEO"},"trade":{"ms_of_day":55502720,"sequence":41918860,"size":30,"condition":115,"price":9.585,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502724,"bid_size":5,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502724,"open":103.29,"high":110.0,"low":101.56,"close":106.4,"volume":4855166,"count":81470,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502724,"sequence":41918896,"size":20,"condition":96,"price":106.4086,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502724,"bid_size":5,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502724,"open":103.29,"high":110.0,"low":101.56,"close":106.4,"volume":4855185,"count":81471,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502724,"sequence":41918897,"size":19,"condition":115,"price":106.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502721,"bid_size":188,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502721,"open":319.0,"high":330.62,"low":265.0,"close":306.48,"volume":8434339,"count":149073,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502721,"sequence":41918863,"size":9,"condition":115,"price":306.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502724,"bid_size":5,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502724,"open":103.29,"high":110.0,"low":101.56,"close":106.4,"volume":4855195,"count":81472,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502724,"sequence":41918898,"size":10,"condition":115,"price":106.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLBE"},"quote":{"ms_of_day":55493452,"bid_size":311,"bid_exchange":29,"bid":37.22,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":37.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLBE"},"ohlc":{"ms_of_day":55502725,"open":40.56,"high":48.1,"low":33.52,"close":37.23,"volume":6867673,"count":75449,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLBE"},"trade":{"ms_of_day":55502725,"sequence":41918906,"size":34,"condition":115,"price":37.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502721,"bid_size":199,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502721,"open":319.0,"high":330.62,"low":265.0,"close":306.47,"volume":8434349,"count":149074,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502721,"sequence":41918864,"size":10,"condition":115,"price":306.47,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502724,"bid_size":5,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502724,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4855316,"count":81473,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502724,"sequence":41918900,"size":121,"condition":0,"price":106.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502721,"bid_size":188,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502722,"open":319.0,"high":330.62,"low":265.0,"close":306.54,"volume":8434369,"count":149075,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502722,"sequence":41918865,"size":20,"condition":96,"price":306.5413,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502724,"bid_size":8,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502724,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4855337,"count":81474,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502724,"sequence":41918901,"size":21,"condition":96,"price":106.4109,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502721,"bid_size":188,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502722,"open":319.0,"high":330.62,"low":265.0,"close":306.44,"volume":8434390,"count":149076,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502722,"sequence":41918866,"size":21,"condition":96,"price":306.4477,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502724,"bid_size":50,"bid_exchange":29,"bid":106.38,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502724,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4855357,"count":81475,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502724,"sequence":41918902,"size":20,"condition":96,"price":106.4142,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55502569,"bid_size":102,"bid_exchange":29,"bid":46.39,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":46.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55502723,"open":55.8,"high":57.1,"low":44.23,"close":46.4,"volume":46653865,"count":469051,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55502723,"sequence":41918868,"size":100,"condition":0,"price":46.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502724,"bid_size":50,"bid_exchange":29,"bid":106.38,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502724,"open":103.29,"high":110.0,"low":101.56,"close":106.4,"volume":4855379,"count":81476,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502724,"sequence":41918903,"size":22,"condition":96,"price":106.4067,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502724,"bid_size":50,"bid_exchange":29,"bid":106.38,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502725,"open":103.29,"high":110.0,"low":101.56,"close":106.4,"volume":4855403,"count":81477,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502725,"sequence":41918904,"size":24,"condition":96,"price":106.4046,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55502466,"bid_size":78,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55502723,"open":201.99,"high":228.656,"low":186.584,"close":202.62,"volume":129842670,"count":1577424,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55502723,"sequence":41918870,"size":150,"condition":0,"price":202.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502725,"bid_size":50,"bid_exchange":29,"bid":106.38,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502725,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4855426,"count":81478,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502725,"sequence":41918905,"size":23,"condition":96,"price":106.4132,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55502720,"bid_size":268,"bid_exchange":29,"bid":57.83,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":57.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55502724,"open":55.2,"high":59.75,"low":53.95,"close":57.84,"volume":18669605,"count":205762,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55502724,"sequence":41918899,"size":25,"condition":115,"price":57.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRMN"},"quote":{"ms_of_day":55474953,"bid_size":308,"bid_exchange":29,"bid":36.93,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":37.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRMN"},"ohlc":{"ms_of_day":55502726,"open":33.0,"high":38.49,"low":27.73,"close":36.93,"volume":1096397,"count":17210,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRMN"},"trade":{"ms_of_day":55502726,"sequence":41918907,"size":1,"condition":115,"price":36.9392,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55502196,"bid_size":39,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55502727,"open":75.47,"high":76.99,"low":68.14,"close":71.59,"volume":6224645,"count":91783,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55502727,"sequence":41918909,"size":2,"condition":115,"price":71.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOUR"},"quote":{"ms_of_day":55492975,"bid_size":21,"bid_exchange":29,"bid":86.75,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":86.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOUR"},"ohlc":{"ms_of_day":55502727,"open":96.0,"high":96.0,"low":83.43,"close":86.795,"volume":5911519,"count":92533,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOUR"},"trade":{"ms_of_day":55502727,"sequence":41918908,"size":2,"condition":115,"price":86.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REET"},"quote":{"ms_of_day":55500191,"bid_size":2600,"bid_exchange":29,"bid":24.23,"bid_condition":0,"ask_size":2308,"ask_exchange":29,"ask":24.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REET"},"ohlc":{"ms_of_day":55502728,"open":24.88,"high":25.25,"low":23.81,"close":24.23,"volume":2739740,"count":14577,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REET"},"trade":{"ms_of_day":55502728,"sequence":41918921,"size":75,"condition":115,"price":24.235,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOR"},"quote":{"ms_of_day":55501814,"bid_size":125,"bid_exchange":29,"bid":21.83,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":21.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOR"},"ohlc":{"ms_of_day":55502728,"open":22.12,"high":22.75,"low":21.29,"close":21.85,"volume":232667,"count":4551,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOR"},"trade":{"ms_of_day":55502728,"sequence":41918923,"size":2,"condition":115,"price":21.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55502196,"bid_size":39,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55502727,"open":75.47,"high":76.99,"low":68.14,"close":71.59,"volume":6224681,"count":91784,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55502727,"sequence":41918910,"size":36,"condition":115,"price":71.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"quote":{"ms_of_day":55500170,"bid_size":9254,"bid_exchange":29,"bid":3.29,"bid_condition":0,"ask_size":9816,"ask_exchange":29,"ask":3.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"ohlc":{"ms_of_day":55502732,"open":2.97,"high":3.336,"low":2.65,"close":3.295,"volume":191447630,"count":193766,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"trade":{"ms_of_day":55502732,"sequence":41918934,"size":22,"condition":115,"price":3.295,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55502196,"bid_size":39,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55502727,"open":75.47,"high":76.99,"low":68.14,"close":71.59,"volume":6224719,"count":91785,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55502727,"sequence":41918911,"size":38,"condition":115,"price":71.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55502727,"bid_size":39,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55502727,"open":75.47,"high":76.99,"low":68.14,"close":71.59,"volume":6224757,"count":91786,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55502727,"sequence":41918912,"size":38,"condition":115,"price":71.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"quote":{"ms_of_day":55501772,"bid_size":84,"bid_exchange":29,"bid":41.67,"bid_condition":0,"ask_size":456,"ask_exchange":29,"ask":41.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"ohlc":{"ms_of_day":55502736,"open":45.55,"high":46.94,"low":39.0,"close":41.66,"volume":24882895,"count":280974,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"trade":{"ms_of_day":55502736,"sequence":41918942,"size":100,"condition":4,"price":41.6693,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55502727,"bid_size":39,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55502727,"open":75.47,"high":76.99,"low":68.14,"close":71.59,"volume":6224858,"count":91787,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55502727,"sequence":41918913,"size":101,"condition":95,"price":71.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55502727,"bid_size":39,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55502727,"open":75.47,"high":76.99,"low":68.14,"close":71.59,"volume":6224896,"count":91788,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55502727,"sequence":41918914,"size":38,"condition":115,"price":71.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502725,"bid_size":10,"bid_exchange":29,"bid":106.39,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502728,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4855436,"count":81479,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502728,"sequence":41918922,"size":10,"condition":115,"price":106.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55502727,"bid_size":39,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55502727,"open":75.47,"high":76.99,"low":68.14,"close":71.59,"volume":6224934,"count":91789,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55502727,"sequence":41918915,"size":38,"condition":115,"price":71.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55502727,"bid_size":39,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55502727,"open":75.47,"high":76.99,"low":68.14,"close":71.59,"volume":6224972,"count":91790,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55502727,"sequence":41918916,"size":38,"condition":115,"price":71.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502534,"bid_size":560,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":558,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502729,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947831860,"count":10742037,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502729,"sequence":41918926,"size":1,"condition":115,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55502727,"bid_size":39,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55502727,"open":75.47,"high":76.99,"low":68.14,"close":71.59,"volume":6225010,"count":91791,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55502727,"sequence":41918917,"size":38,"condition":115,"price":71.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55502727,"bid_size":39,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55502727,"open":75.47,"high":76.99,"low":68.14,"close":71.59,"volume":6225111,"count":91792,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55502727,"sequence":41918918,"size":101,"condition":95,"price":71.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"quote":{"ms_of_day":55499871,"bid_size":6817,"bid_exchange":29,"bid":0.1206,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":0.1222,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"ohlc":{"ms_of_day":55502734,"open":0.1752,"high":0.1899,"low":0.0465,"close":0.1216,"volume":530674735,"count":190988,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"trade":{"ms_of_day":55502734,"sequence":41918937,"size":3900,"condition":0,"price":0.1216,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55502727,"bid_size":39,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55502727,"open":75.47,"high":76.99,"low":68.14,"close":71.59,"volume":6225212,"count":91793,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55502727,"sequence":41918919,"size":101,"condition":95,"price":71.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55502720,"bid_size":268,"bid_exchange":29,"bid":57.83,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":57.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55502728,"open":55.2,"high":59.75,"low":53.95,"close":57.83,"volume":18669980,"count":205763,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55502728,"sequence":41918920,"size":375,"condition":0,"price":57.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55502720,"bid_size":268,"bid_exchange":29,"bid":57.83,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":57.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55502728,"open":55.2,"high":59.75,"low":53.95,"close":57.83,"volume":18670355,"count":205764,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55502728,"sequence":41918924,"size":375,"condition":0,"price":57.8301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55502720,"bid_size":268,"bid_exchange":29,"bid":57.83,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":57.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55502729,"open":55.2,"high":59.75,"low":53.95,"close":57.83,"volume":18670420,"count":205765,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55502729,"sequence":41918925,"size":65,"condition":115,"price":57.8301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55502686,"bid_size":500,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":17900,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55502730,"open":10.86,"high":12.7,"low":10.76,"close":11.12,"volume":151256369,"count":281265,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55502730,"sequence":41918927,"size":100,"condition":4,"price":11.1276,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502730,"bid_size":88,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502730,"open":319.0,"high":330.62,"low":265.0,"close":306.41,"volume":8434399,"count":149077,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502730,"sequence":41918928,"size":9,"condition":115,"price":306.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502730,"bid_size":88,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502730,"open":319.0,"high":330.62,"low":265.0,"close":306.41,"volume":8434404,"count":149078,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502730,"sequence":41918929,"size":5,"condition":115,"price":306.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502730,"bid_size":88,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502730,"open":319.0,"high":330.62,"low":265.0,"close":306.41,"volume":8434427,"count":149079,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502730,"sequence":41918930,"size":23,"condition":115,"price":306.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502730,"bid_size":88,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502730,"open":319.0,"high":330.62,"low":265.0,"close":306.41,"volume":8434472,"count":149080,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502730,"sequence":41918931,"size":45,"condition":115,"price":306.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502730,"bid_size":88,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":306.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502730,"open":319.0,"high":330.62,"low":265.0,"close":306.41,"volume":8434490,"count":149081,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502730,"sequence":41918932,"size":18,"condition":115,"price":306.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGC"},"quote":{"ms_of_day":55500073,"bid_size":1485,"bid_exchange":29,"bid":12.43,"bid_condition":0,"ask_size":8203,"ask_exchange":29,"ask":12.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGC"},"ohlc":{"ms_of_day":55502730,"open":11.28,"high":12.61,"low":10.42,"close":12.43,"volume":88279982,"count":151743,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGC"},"trade":{"ms_of_day":55502730,"sequence":41918933,"size":1,"condition":115,"price":12.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55501691,"bid_size":139,"bid_exchange":29,"bid":110.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55502734,"open":119.0,"high":120.99,"low":110.42,"close":110.95,"volume":13239699,"count":231159,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55502734,"sequence":41918935,"size":5,"condition":115,"price":110.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55502719,"bid_size":211,"bid_exchange":29,"bid":211.01,"bid_condition":0,"ask_size":529,"ask_exchange":29,"ask":211.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55502734,"open":228.88,"high":267.72,"low":195.56,"close":211.02,"volume":29231988,"count":384851,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55502734,"sequence":41918936,"size":100,"condition":0,"price":211.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULCC"},"quote":{"ms_of_day":55500117,"bid_size":1820,"bid_exchange":29,"bid":5.13,"bid_condition":0,"ask_size":2643,"ask_exchange":29,"ask":5.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULCC"},"ohlc":{"ms_of_day":55502734,"open":5.9899,"high":6.18,"low":5.08,"close":5.135,"volume":9867095,"count":60661,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULCC"},"trade":{"ms_of_day":55502734,"sequence":41918938,"size":100,"condition":0,"price":5.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONS"},"quote":{"ms_of_day":55496039,"bid_size":210,"bid_exchange":29,"bid":31.61,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":31.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONS"},"ohlc":{"ms_of_day":55502735,"open":32.4,"high":34.64,"low":31.0,"close":31.62,"volume":4849844,"count":53393,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONS"},"trade":{"ms_of_day":55502735,"sequence":41918939,"size":1,"condition":115,"price":31.6295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502730,"bid_size":88,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":306.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502735,"open":319.0,"high":330.62,"low":265.0,"close":306.47,"volume":8434610,"count":149082,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502735,"sequence":41918940,"size":120,"condition":0,"price":306.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55499598,"bid_size":359,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":496,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55502736,"open":42.0,"high":43.58,"low":36.52,"close":37.53,"volume":41008295,"count":359396,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55502736,"sequence":41918941,"size":14,"condition":115,"price":37.5363,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"quote":{"ms_of_day":55500711,"bid_size":39,"bid_exchange":29,"bid":148.56,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":148.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"ohlc":{"ms_of_day":55502736,"open":153.19,"high":171.52,"low":146.91,"close":148.69,"volume":31095592,"count":365798,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"trade":{"ms_of_day":55502736,"sequence":41918943,"size":100,"condition":4,"price":148.697,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPX"},"quote":{"ms_of_day":55486144,"bid_size":3587,"bid_exchange":29,"bid":2.09,"bid_condition":0,"ask_size":3941,"ask_exchange":29,"ask":2.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPX"},"ohlc":{"ms_of_day":55502742,"open":2.87,"high":3.04,"low":1.97,"close":2.09,"volume":3786638,"count":20652,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPX"},"trade":{"ms_of_day":55502742,"sequence":41918945,"size":100,"condition":0,"price":2.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOX"},"quote":{"ms_of_day":55501207,"bid_size":12,"bid_exchange":29,"bid":50.86,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":50.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOX"},"ohlc":{"ms_of_day":55502741,"open":51.14,"high":51.65,"low":48.7,"close":50.86,"volume":2255510,"count":31523,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOX"},"trade":{"ms_of_day":55502741,"sequence":41918944,"size":1,"condition":115,"price":50.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOX"},"quote":{"ms_of_day":55501207,"bid_size":12,"bid_exchange":29,"bid":50.86,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":50.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOX"},"ohlc":{"ms_of_day":55502742,"open":51.14,"high":51.65,"low":48.7,"close":50.86,"volume":2255518,"count":31524,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOX"},"trade":{"ms_of_day":55502742,"sequence":41918947,"size":8,"condition":115,"price":50.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"quote":{"ms_of_day":55502527,"bid_size":388,"bid_exchange":29,"bid":26.43,"bid_condition":0,"ask_size":607,"ask_exchange":29,"ask":26.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"ohlc":{"ms_of_day":55502742,"open":25.87,"high":27.85,"low":25.27,"close":26.43,"volume":17113195,"count":160840,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"trade":{"ms_of_day":55502742,"sequence":41918946,"size":1,"condition":115,"price":26.4325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARDX"},"quote":{"ms_of_day":55494721,"bid_size":3562,"bid_exchange":29,"bid":5.0,"bid_condition":0,"ask_size":3000,"ask_exchange":29,"ask":5.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARDX"},"ohlc":{"ms_of_day":55502743,"open":5.43,"high":5.64,"low":4.95,"close":5.0,"volume":13408351,"count":54768,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARDX"},"trade":{"ms_of_day":55502743,"sequence":41918948,"size":2,"condition":115,"price":5.0083,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPX"},"quote":{"ms_of_day":55486144,"bid_size":3587,"bid_exchange":29,"bid":2.09,"bid_condition":0,"ask_size":3941,"ask_exchange":29,"ask":2.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPX"},"ohlc":{"ms_of_day":55502743,"open":2.87,"high":3.04,"low":1.97,"close":2.09,"volume":3786738,"count":20653,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPX"},"trade":{"ms_of_day":55502743,"sequence":41918949,"size":100,"condition":0,"price":2.095,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"quote":{"ms_of_day":55502003,"bid_size":343,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"ohlc":{"ms_of_day":55502743,"open":53.9,"high":56.8,"low":51.04,"close":55.0,"volume":11569370,"count":122393,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"trade":{"ms_of_day":55502743,"sequence":41918953,"size":30,"condition":115,"price":55.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPX"},"quote":{"ms_of_day":55486144,"bid_size":3587,"bid_exchange":29,"bid":2.09,"bid_condition":0,"ask_size":3941,"ask_exchange":29,"ask":2.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPX"},"ohlc":{"ms_of_day":55502745,"open":2.87,"high":3.04,"low":1.97,"close":2.09,"volume":3786740,"count":20654,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPX"},"trade":{"ms_of_day":55502745,"sequence":41918955,"size":2,"condition":115,"price":2.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55502743,"open":438.56,"high":460.41,"low":382.45,"close":397.32,"volume":25025748,"count":387445,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55502743,"sequence":41918950,"size":6,"condition":115,"price":397.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"quote":{"ms_of_day":55499000,"bid_size":107,"bid_exchange":29,"bid":74.06,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":74.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"ohlc":{"ms_of_day":55502743,"open":74.5,"high":78.83,"low":72.39,"close":74.04,"volume":4890304,"count":68275,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"trade":{"ms_of_day":55502743,"sequence":41918951,"size":6,"condition":96,"price":74.0476,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"quote":{"ms_of_day":55500346,"bid_size":10,"bid_exchange":29,"bid":147.92,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":148.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"ohlc":{"ms_of_day":55502743,"open":136.8,"high":182.062,"low":133.0,"close":148.02,"volume":5462919,"count":117887,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"trade":{"ms_of_day":55502743,"sequence":41918954,"size":2,"condition":115,"price":148.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55502743,"open":438.56,"high":460.41,"low":382.45,"close":397.36,"volume":25025750,"count":387446,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55502743,"sequence":41918952,"size":2,"condition":115,"price":397.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"quote":{"ms_of_day":55499305,"bid_size":2,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":271.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"ohlc":{"ms_of_day":55502748,"open":241.01,"high":274.88,"low":241.01,"close":271.09,"volume":2021971,"count":64316,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"trade":{"ms_of_day":55502748,"sequence":41918960,"size":1,"condition":115,"price":271.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"quote":{"ms_of_day":55502324,"bid_size":23600,"bid_exchange":29,"bid":57.66,"bid_condition":0,"ask_size":733,"ask_exchange":29,"ask":57.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"ohlc":{"ms_of_day":55502745,"open":54.12,"high":57.705,"low":50.7,"close":57.664,"volume":12282276,"count":57010,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"trade":{"ms_of_day":55502745,"sequence":41918956,"size":80,"condition":115,"price":57.6645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"quote":{"ms_of_day":55496369,"bid_size":194,"bid_exchange":29,"bid":298.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":298.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"ohlc":{"ms_of_day":55502746,"open":284.58,"high":299.0,"low":267.49,"close":298.53,"volume":3443412,"count":96229,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"trade":{"ms_of_day":55502746,"sequence":41918958,"size":10,"condition":115,"price":298.5399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55502324,"bid_size":111,"bid_exchange":29,"bid":43.05,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":43.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55502747,"open":51.3,"high":62.51,"low":38.0,"close":43.06,"volume":32101208,"count":300262,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55502747,"sequence":41918959,"size":100,"condition":0,"price":43.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"quote":{"ms_of_day":55500006,"bid_size":6,"bid_exchange":29,"bid":58.48,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":58.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"ohlc":{"ms_of_day":55502748,"open":60.99,"high":60.99,"low":53.21,"close":58.48,"volume":962158,"count":27093,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"trade":{"ms_of_day":55502748,"sequence":41918961,"size":100,"condition":0,"price":58.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55500710,"bid_size":63,"bid_exchange":29,"bid":126.9,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":126.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55502749,"open":121.3,"high":136.39,"low":118.81,"close":126.9,"volume":14480531,"count":261941,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55502749,"sequence":41918962,"size":25,"condition":115,"price":126.905,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55500710,"bid_size":63,"bid_exchange":29,"bid":126.9,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":126.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55502749,"open":121.3,"high":136.39,"low":118.81,"close":126.91,"volume":14480536,"count":261942,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55502749,"sequence":41918963,"size":5,"condition":115,"price":126.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"quote":{"ms_of_day":55502753,"bid_size":159,"bid_exchange":29,"bid":58.46,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":58.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"ohlc":{"ms_of_day":55502753,"open":60.99,"high":60.99,"low":53.21,"close":58.48,"volume":962163,"count":27094,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"trade":{"ms_of_day":55502753,"sequence":41918968,"size":5,"condition":115,"price":58.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"quote":{"ms_of_day":55502753,"bid_size":159,"bid_exchange":29,"bid":58.46,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":58.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"ohlc":{"ms_of_day":55502753,"open":60.99,"high":60.99,"low":53.21,"close":58.48,"volume":962164,"count":27095,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"trade":{"ms_of_day":55502753,"sequence":41918969,"size":1,"condition":115,"price":58.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHO"},"quote":{"ms_of_day":55502081,"bid_size":1276,"bid_exchange":29,"bid":9.67,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHO"},"ohlc":{"ms_of_day":55502751,"open":10.38,"high":10.7,"low":9.424,"close":9.679,"volume":4959814,"count":29000,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHO"},"trade":{"ms_of_day":55502751,"sequence":41918966,"size":5,"condition":115,"price":9.6795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPX"},"quote":{"ms_of_day":55486144,"bid_size":3587,"bid_exchange":29,"bid":2.09,"bid_condition":0,"ask_size":3941,"ask_exchange":29,"ask":2.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPX"},"ohlc":{"ms_of_day":55502751,"open":2.87,"high":3.04,"low":1.97,"close":2.09,"volume":3786988,"count":20655,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPX"},"trade":{"ms_of_day":55502751,"sequence":41918967,"size":248,"condition":0,"price":2.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"quote":{"ms_of_day":55494830,"bid_size":2,"bid_exchange":29,"bid":161.11,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":161.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"ohlc":{"ms_of_day":55502754,"open":189.9,"high":189.9,"low":159.67,"close":161.232,"volume":1075725,"count":37927,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"trade":{"ms_of_day":55502754,"sequence":41918970,"size":1,"condition":115,"price":161.2327,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55502337,"bid_size":3089,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5304,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55502750,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97848142,"count":309348,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55502750,"sequence":41918964,"size":31,"condition":115,"price":23.7003,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"quote":{"ms_of_day":55499305,"bid_size":2,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":271.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"ohlc":{"ms_of_day":55502750,"open":241.01,"high":274.88,"low":241.01,"close":271.09,"volume":2021972,"count":64317,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"trade":{"ms_of_day":55502750,"sequence":41918965,"size":1,"condition":115,"price":271.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55502466,"bid_size":72,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55502746,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276981744,"count":1851866,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55502746,"sequence":41918957,"size":1,"condition":115,"price":91.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDY"},"quote":{"ms_of_day":55488949,"bid_size":2,"bid_exchange":29,"bid":507.3,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":507.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDY"},"ohlc":{"ms_of_day":55502765,"open":516.84,"high":521.49,"low":472.88,"close":507.52,"volume":1095172,"count":57623,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDY"},"trade":{"ms_of_day":55502765,"sequence":41918977,"size":2,"condition":115,"price":507.5225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55501501,"bid_size":132,"bid_exchange":29,"bid":40.74,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55502761,"open":39.1,"high":42.5,"low":36.69,"close":40.75,"volume":20283378,"count":196808,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55502761,"sequence":41918973,"size":100,"condition":0,"price":40.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"quote":{"ms_of_day":55498052,"bid_size":2663,"bid_exchange":29,"bid":7.75,"bid_condition":0,"ask_size":699,"ask_exchange":29,"ask":7.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"ohlc":{"ms_of_day":55502759,"open":6.99,"high":7.93,"low":5.02,"close":7.76,"volume":19093926,"count":111329,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"trade":{"ms_of_day":55502759,"sequence":41918971,"size":100,"condition":0,"price":7.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPH"},"quote":{"ms_of_day":55478256,"bid_size":35,"bid_exchange":29,"bid":28.93,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":29.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPH"},"ohlc":{"ms_of_day":55502760,"open":31.22,"high":31.98,"low":25.62,"close":29.0,"volume":589113,"count":9759,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPH"},"trade":{"ms_of_day":55502760,"sequence":41918972,"size":1,"condition":115,"price":29.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHT"},"quote":{"ms_of_day":55499860,"bid_size":1047,"bid_exchange":29,"bid":10.57,"bid_condition":0,"ask_size":232,"ask_exchange":29,"ask":10.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHT"},"ohlc":{"ms_of_day":55502762,"open":10.68,"high":11.28,"low":10.12,"close":10.583,"volume":3846315,"count":47272,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHT"},"trade":{"ms_of_day":55502762,"sequence":41918974,"size":2,"condition":115,"price":10.5837,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BINC"},"quote":{"ms_of_day":55482563,"bid_size":2004,"bid_exchange":29,"bid":52.25,"bid_condition":0,"ask_size":372,"ask_exchange":29,"ask":52.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BINC"},"ohlc":{"ms_of_day":55502762,"open":52.81,"high":53.0,"low":51.94,"close":52.25,"volume":6519523,"count":26634,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BINC"},"trade":{"ms_of_day":55502762,"sequence":41918975,"size":10,"condition":115,"price":52.2565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"quote":{"ms_of_day":55495122,"bid_size":100,"bid_exchange":29,"bid":85.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":85.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"ohlc":{"ms_of_day":55502763,"open":86.83,"high":87.48,"low":81.98,"close":85.77,"volume":1960174,"count":30415,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"trade":{"ms_of_day":55502763,"sequence":41918976,"size":300,"condition":0,"price":85.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55501823,"bid_size":238,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":4.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55502766,"open":0.6689,"high":6.66,"low":0.65,"close":4.1015,"volume":28288138,"count":105405,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55502766,"sequence":41918980,"size":91,"condition":115,"price":4.1015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"quote":{"ms_of_day":55498035,"bid_size":98,"bid_exchange":29,"bid":273.61,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":273.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"ohlc":{"ms_of_day":55502769,"open":296.25,"high":301.58,"low":253.51,"close":273.69,"volume":16811319,"count":401377,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"trade":{"ms_of_day":55502769,"sequence":41918991,"size":3,"condition":115,"price":273.6949,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEI"},"quote":{"ms_of_day":55494881,"bid_size":215,"bid_exchange":29,"bid":270.08,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":270.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEI"},"ohlc":{"ms_of_day":55502766,"open":261.85,"high":272.98,"low":226.28,"close":270.12,"volume":1461869,"count":56661,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEI"},"trade":{"ms_of_day":55502766,"sequence":41918981,"size":1,"condition":115,"price":270.1299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRSH"},"quote":{"ms_of_day":55501182,"bid_size":1912,"bid_exchange":29,"bid":15.37,"bid_condition":0,"ask_size":1897,"ask_exchange":29,"ask":15.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRSH"},"ohlc":{"ms_of_day":55502769,"open":15.7552,"high":16.98,"low":13.865,"close":15.375,"volume":11175601,"count":82012,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRSH"},"trade":{"ms_of_day":55502769,"sequence":41918992,"size":6,"condition":115,"price":15.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55502751,"bid_size":90,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":349,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55502776,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581422584,"count":6833981,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55502776,"sequence":41919004,"size":100,"condition":0,"price":279.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRSH"},"quote":{"ms_of_day":55501182,"bid_size":1912,"bid_exchange":29,"bid":15.37,"bid_condition":0,"ask_size":1897,"ask_exchange":29,"ask":15.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRSH"},"ohlc":{"ms_of_day":55502769,"open":15.7552,"high":16.98,"low":13.865,"close":15.375,"volume":11175606,"count":82013,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRSH"},"trade":{"ms_of_day":55502769,"sequence":41918993,"size":5,"condition":115,"price":15.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"quote":{"ms_of_day":55498035,"bid_size":98,"bid_exchange":29,"bid":273.61,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":273.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"ohlc":{"ms_of_day":55502770,"open":296.25,"high":301.58,"low":253.51,"close":273.68,"volume":16811342,"count":401378,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"trade":{"ms_of_day":55502770,"sequence":41918994,"size":23,"condition":115,"price":273.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWTX"},"quote":{"ms_of_day":55482828,"bid_size":63,"bid_exchange":29,"bid":23.52,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWTX"},"ohlc":{"ms_of_day":55502770,"open":25.06,"high":38.99,"low":20.72,"close":23.55,"volume":13738942,"count":153505,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWTX"},"trade":{"ms_of_day":55502770,"sequence":41918995,"size":3,"condition":115,"price":23.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55501366,"bid_size":1201,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55502778,"open":27.01,"high":29.4,"low":25.54,"close":28.58,"volume":19289990,"count":163858,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55502778,"sequence":41919006,"size":100,"condition":0,"price":28.585,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55500167,"bid_size":38,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55502771,"open":1048.5,"high":1064.28,"low":887.0,"close":942.39,"volume":12980338,"count":571261,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55502771,"sequence":41918996,"size":1,"condition":115,"price":942.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55502771,"bid_size":132,"bid_exchange":29,"bid":40.74,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55502772,"open":39.1,"high":42.5,"low":36.69,"close":40.75,"volume":20283478,"count":196809,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55502772,"sequence":41918997,"size":100,"condition":0,"price":40.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502372,"bid_size":1188,"bid_exchange":29,"bid":9.66,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":9.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502765,"open":8.99,"high":10.0,"low":8.23,"close":9.665,"volume":8353575,"count":64817,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502765,"sequence":41918978,"size":600,"condition":0,"price":9.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55502771,"bid_size":132,"bid_exchange":29,"bid":40.74,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55502772,"open":39.1,"high":42.5,"low":36.69,"close":40.75,"volume":20283548,"count":196810,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55502772,"sequence":41918998,"size":70,"condition":115,"price":40.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"quote":{"ms_of_day":55501411,"bid_size":600,"bid_exchange":29,"bid":35.72,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":35.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"ohlc":{"ms_of_day":55502779,"open":33.23,"high":35.92,"low":33.22,"close":35.71,"volume":8433973,"count":88512,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"trade":{"ms_of_day":55502779,"sequence":41919009,"size":1,"condition":96,"price":35.7109,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55502418,"bid_size":4959,"bid_exchange":29,"bid":13.92,"bid_condition":0,"ask_size":867,"ask_exchange":29,"ask":13.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55502775,"open":13.48,"high":14.36,"low":12.02,"close":13.92,"volume":107574071,"count":375646,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55502775,"sequence":41919003,"size":1000,"condition":0,"price":13.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKE"},"quote":{"ms_of_day":55501613,"bid_size":80,"bid_exchange":29,"bid":10.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":10.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKE"},"ohlc":{"ms_of_day":55502772,"open":9.64,"high":11.58,"low":9.08,"close":10.26,"volume":1027482,"count":13217,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKE"},"trade":{"ms_of_day":55502772,"sequence":41918999,"size":3,"condition":115,"price":10.265,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502372,"bid_size":1188,"bid_exchange":29,"bid":9.66,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":9.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502765,"open":8.99,"high":10.0,"low":8.23,"close":9.665,"volume":8353775,"count":64818,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502765,"sequence":41918979,"size":200,"condition":0,"price":9.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55502778,"bid_size":1201,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55502779,"open":27.01,"high":29.4,"low":25.54,"close":28.58,"volume":19290010,"count":163859,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55502779,"sequence":41919012,"size":20,"condition":96,"price":28.587,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55502332,"bid_size":298,"bid_exchange":29,"bid":55.77,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":55.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55502772,"open":54.8,"high":56.59,"low":52.15,"close":55.77,"volume":29613944,"count":212418,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55502772,"sequence":41919000,"size":100,"condition":0,"price":55.775,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55502409,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55502778,"open":260.12,"high":275.8,"low":210.91,"close":250.01,"volume":56639454,"count":852821,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55502778,"sequence":41919007,"size":7,"condition":115,"price":250.0187,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"quote":{"ms_of_day":55501524,"bid_size":1515,"bid_exchange":29,"bid":2.21,"bid_condition":0,"ask_size":183,"ask_exchange":29,"ask":2.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"ohlc":{"ms_of_day":55502767,"open":1.31,"high":2.73,"low":1.25,"close":2.22,"volume":40611798,"count":128276,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"trade":{"ms_of_day":55502767,"sequence":41918982,"size":100,"condition":0,"price":2.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"quote":{"ms_of_day":55500112,"bid_size":1784,"bid_exchange":29,"bid":11.76,"bid_condition":0,"ask_size":723,"ask_exchange":29,"ask":11.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"ohlc":{"ms_of_day":55502773,"open":11.53,"high":12.05,"low":11.28,"close":11.75,"volume":38804328,"count":147658,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"trade":{"ms_of_day":55502773,"sequence":41919001,"size":11,"condition":96,"price":11.7576,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55502187,"bid_size":38,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55502767,"open":216.5,"high":231.73,"low":196.91,"close":201.91,"volume":10935814,"count":112923,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55502767,"sequence":41918983,"size":4,"condition":96,"price":201.9176,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNX"},"quote":{"ms_of_day":55500482,"bid_size":36,"bid_exchange":29,"bid":31.69,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":31.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNX"},"ohlc":{"ms_of_day":55502781,"open":30.32,"high":32.61,"low":27.99,"close":31.7,"volume":2521054,"count":41592,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNX"},"trade":{"ms_of_day":55502781,"sequence":41919014,"size":2,"condition":115,"price":31.7055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKG"},"quote":{"ms_of_day":55497997,"bid_size":381,"bid_exchange":29,"bid":198.72,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":198.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKG"},"ohlc":{"ms_of_day":55502774,"open":202.07,"high":210.31,"low":194.13,"close":198.78,"volume":1782534,"count":45897,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKG"},"trade":{"ms_of_day":55502774,"sequence":41919002,"size":4,"condition":115,"price":198.7857,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKK"},"quote":{"ms_of_day":55235226,"bid_size":200,"bid_exchange":29,"bid":0.781,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKK"},"ohlc":{"ms_of_day":55502767,"open":0.82,"high":0.9,"low":0.75,"close":0.79,"volume":156243,"count":649,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKK"},"trade":{"ms_of_day":55502767,"sequence":41918984,"size":500,"condition":0,"price":0.7973,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKK"},"quote":{"ms_of_day":55235226,"bid_size":200,"bid_exchange":29,"bid":0.781,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKK"},"ohlc":{"ms_of_day":55502767,"open":0.82,"high":0.9,"low":0.75,"close":0.79,"volume":157243,"count":650,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKK"},"trade":{"ms_of_day":55502767,"sequence":41918985,"size":1000,"condition":0,"price":0.7973,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKG"},"quote":{"ms_of_day":55497997,"bid_size":381,"bid_exchange":29,"bid":198.72,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":198.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKG"},"ohlc":{"ms_of_day":55502776,"open":202.07,"high":210.31,"low":194.13,"close":198.74,"volume":1782535,"count":45898,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKG"},"trade":{"ms_of_day":55502776,"sequence":41919005,"size":1,"condition":115,"price":198.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKK"},"quote":{"ms_of_day":55235226,"bid_size":200,"bid_exchange":29,"bid":0.781,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKK"},"ohlc":{"ms_of_day":55502768,"open":0.82,"high":0.9,"low":0.75,"close":0.79,"volume":157743,"count":651,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKK"},"trade":{"ms_of_day":55502768,"sequence":41918986,"size":500,"condition":0,"price":0.7972,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKK"},"quote":{"ms_of_day":55235226,"bid_size":200,"bid_exchange":29,"bid":0.781,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKK"},"ohlc":{"ms_of_day":55502768,"open":0.82,"high":0.9,"low":0.75,"close":0.79,"volume":157943,"count":652,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKK"},"trade":{"ms_of_day":55502768,"sequence":41918987,"size":200,"condition":0,"price":0.7972,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55501955,"bid_size":632,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55502778,"open":55.92,"high":59.11,"low":52.747,"close":58.302,"volume":17695913,"count":210326,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55502778,"sequence":41919008,"size":33,"condition":96,"price":58.3026,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502372,"bid_size":1188,"bid_exchange":29,"bid":9.66,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":9.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502768,"open":8.99,"high":10.0,"low":8.23,"close":9.665,"volume":8353819,"count":64819,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502768,"sequence":41918988,"size":44,"condition":115,"price":9.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502372,"bid_size":1188,"bid_exchange":29,"bid":9.66,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":9.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502769,"open":8.99,"high":10.0,"low":8.23,"close":9.665,"volume":8353863,"count":64820,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502769,"sequence":41918989,"size":44,"condition":115,"price":9.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502372,"bid_size":1188,"bid_exchange":29,"bid":9.66,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":9.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502769,"open":8.99,"high":10.0,"low":8.23,"close":9.665,"volume":8353907,"count":64821,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502769,"sequence":41918990,"size":44,"condition":115,"price":9.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPRO"},"quote":{"ms_of_day":55499384,"bid_size":1028,"bid_exchange":29,"bid":10.55,"bid_condition":0,"ask_size":187,"ask_exchange":29,"ask":10.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPRO"},"ohlc":{"ms_of_day":55502783,"open":12.55,"high":12.55,"low":9.52,"close":10.55,"volume":5411434,"count":68559,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPRO"},"trade":{"ms_of_day":55502783,"sequence":41919017,"size":15,"condition":115,"price":10.5553,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502372,"bid_size":1188,"bid_exchange":29,"bid":9.66,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":9.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502779,"open":8.99,"high":10.0,"low":8.23,"close":9.665,"volume":8354207,"count":64822,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502779,"sequence":41919010,"size":300,"condition":0,"price":9.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502372,"bid_size":1188,"bid_exchange":29,"bid":9.66,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":9.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502779,"open":8.99,"high":10.0,"low":8.23,"close":9.665,"volume":8355107,"count":64823,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502779,"sequence":41919011,"size":900,"condition":0,"price":9.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502372,"bid_size":1188,"bid_exchange":29,"bid":9.66,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":9.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502779,"open":8.99,"high":10.0,"low":8.23,"close":9.665,"volume":8355307,"count":64824,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502779,"sequence":41919013,"size":200,"condition":0,"price":9.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502372,"bid_size":1188,"bid_exchange":29,"bid":9.66,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":9.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502782,"open":8.99,"high":10.0,"low":8.23,"close":9.665,"volume":8359307,"count":64825,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502782,"sequence":41919015,"size":4000,"condition":0,"price":9.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"quote":{"ms_of_day":55497414,"bid_size":181,"bid_exchange":29,"bid":126.0,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":126.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"ohlc":{"ms_of_day":55502783,"open":142.83,"high":143.59,"low":119.09,"close":126.05,"volume":32681254,"count":385729,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"trade":{"ms_of_day":55502783,"sequence":41919018,"size":2,"condition":115,"price":126.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55500399,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55502785,"open":164.11,"high":169.99,"low":153.61,"close":163.34,"volume":29480858,"count":533573,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55502785,"sequence":41919021,"size":50,"condition":96,"price":163.3477,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502372,"bid_size":1188,"bid_exchange":29,"bid":9.66,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":9.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502786,"open":8.99,"high":10.0,"low":8.23,"close":9.665,"volume":8359607,"count":64826,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502786,"sequence":41919023,"size":300,"condition":0,"price":9.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYBR"},"quote":{"ms_of_day":55502787,"bid_size":1,"bid_exchange":29,"bid":344.62,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":344.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYBR"},"ohlc":{"ms_of_day":55502787,"open":353.26,"high":376.28,"low":306.82,"close":344.72,"volume":3450297,"count":86313,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYBR"},"trade":{"ms_of_day":55502787,"sequence":41919025,"size":17,"condition":115,"price":344.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502372,"bid_size":1188,"bid_exchange":29,"bid":9.66,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":9.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502788,"open":8.99,"high":10.0,"low":8.23,"close":9.665,"volume":8363207,"count":64827,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502788,"sequence":41919026,"size":3600,"condition":0,"price":9.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502788,"bid_size":1286,"bid_exchange":29,"bid":9.66,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502788,"open":8.99,"high":10.0,"low":8.23,"close":9.67,"volume":8363258,"count":64828,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502788,"sequence":41919027,"size":51,"condition":115,"price":9.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502788,"bid_size":1286,"bid_exchange":29,"bid":9.66,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502788,"open":8.99,"high":10.0,"low":8.23,"close":9.67,"volume":8363263,"count":64829,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502788,"sequence":41919028,"size":5,"condition":115,"price":9.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502788,"bid_size":1363,"bid_exchange":29,"bid":9.66,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502788,"open":8.99,"high":10.0,"low":8.23,"close":9.665,"volume":8363463,"count":64830,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502788,"sequence":41919029,"size":200,"condition":0,"price":9.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502788,"bid_size":1610,"bid_exchange":29,"bid":9.66,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502788,"open":8.99,"high":10.0,"low":8.23,"close":9.67,"volume":8363468,"count":64831,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502788,"sequence":41919031,"size":5,"condition":115,"price":9.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502788,"bid_size":1375,"bid_exchange":29,"bid":9.66,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502788,"open":8.99,"high":10.0,"low":8.23,"close":9.665,"volume":8363868,"count":64832,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502788,"sequence":41919032,"size":400,"condition":0,"price":9.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502788,"bid_size":1375,"bid_exchange":29,"bid":9.66,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502788,"open":8.99,"high":10.0,"low":8.23,"close":9.665,"volume":8364202,"count":64833,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502788,"sequence":41919033,"size":334,"condition":0,"price":9.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502788,"bid_size":1375,"bid_exchange":29,"bid":9.66,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502789,"open":8.99,"high":10.0,"low":8.23,"close":9.665,"volume":8364602,"count":64834,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502789,"sequence":41919034,"size":400,"condition":0,"price":9.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502789,"bid_size":1318,"bid_exchange":29,"bid":9.66,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502789,"open":8.99,"high":10.0,"low":8.23,"close":9.665,"volume":8365002,"count":64835,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502789,"sequence":41919035,"size":400,"condition":0,"price":9.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502789,"bid_size":1318,"bid_exchange":29,"bid":9.66,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502789,"open":8.99,"high":10.0,"low":8.23,"close":9.665,"volume":8365202,"count":64836,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502789,"sequence":41919036,"size":200,"condition":0,"price":9.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502789,"bid_size":1318,"bid_exchange":29,"bid":9.66,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502789,"open":8.99,"high":10.0,"low":8.23,"close":9.667,"volume":8365402,"count":64837,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502789,"sequence":41919037,"size":200,"condition":0,"price":9.6675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502789,"bid_size":385,"bid_exchange":29,"bid":9.67,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":9.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502789,"open":8.99,"high":10.0,"low":8.23,"close":9.68,"volume":8365418,"count":64838,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502789,"sequence":41919038,"size":16,"condition":115,"price":9.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502789,"bid_size":385,"bid_exchange":29,"bid":9.67,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":9.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502789,"open":8.99,"high":10.0,"low":8.23,"close":9.68,"volume":8365518,"count":64839,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502789,"sequence":41919039,"size":100,"condition":95,"price":9.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502789,"bid_size":385,"bid_exchange":29,"bid":9.67,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":9.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502789,"open":8.99,"high":10.0,"low":8.23,"close":9.68,"volume":8365618,"count":64840,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502789,"sequence":41919040,"size":100,"condition":95,"price":9.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502789,"bid_size":485,"bid_exchange":29,"bid":9.67,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":9.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502789,"open":8.99,"high":10.0,"low":8.23,"close":9.665,"volume":8366094,"count":64841,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502789,"sequence":41919041,"size":476,"condition":0,"price":9.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502789,"bid_size":577,"bid_exchange":29,"bid":9.67,"bid_condition":0,"ask_size":372,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502789,"open":8.99,"high":10.0,"low":8.23,"close":9.665,"volume":8366294,"count":64842,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502789,"sequence":41919042,"size":200,"condition":0,"price":9.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502789,"bid_size":495,"bid_exchange":29,"bid":9.67,"bid_condition":0,"ask_size":672,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502789,"open":8.99,"high":10.0,"low":8.23,"close":9.665,"volume":8366597,"count":64843,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502789,"sequence":41919043,"size":303,"condition":0,"price":9.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502769,"bid_size":360,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":558,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502784,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947831910,"count":10742038,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502784,"sequence":41919019,"size":50,"condition":115,"price":112.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502789,"bid_size":8,"bid_exchange":29,"bid":9.68,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":9.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502789,"open":8.99,"high":10.0,"low":8.23,"close":9.68,"volume":8366969,"count":64844,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502789,"sequence":41919044,"size":372,"condition":95,"price":9.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502789,"bid_size":8,"bid_exchange":29,"bid":9.68,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":9.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502789,"open":8.99,"high":10.0,"low":8.23,"close":9.68,"volume":8367269,"count":64845,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502789,"sequence":41919045,"size":300,"condition":95,"price":9.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"quote":{"ms_of_day":55501745,"bid_size":1128,"bid_exchange":29,"bid":28.24,"bid_condition":0,"ask_size":347,"ask_exchange":29,"ask":28.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"ohlc":{"ms_of_day":55502785,"open":29.99,"high":29.99,"low":23.01,"close":28.236,"volume":7899403,"count":90970,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"trade":{"ms_of_day":55502785,"sequence":41919022,"size":25,"condition":96,"price":28.2361,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502789,"bid_size":8,"bid_exchange":29,"bid":9.68,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":9.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502789,"open":8.99,"high":10.0,"low":8.23,"close":9.67,"volume":8367280,"count":64846,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502789,"sequence":41919046,"size":11,"condition":115,"price":9.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502789,"bid_size":8,"bid_exchange":29,"bid":9.68,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":9.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502789,"open":8.99,"high":10.0,"low":8.23,"close":9.665,"volume":8367652,"count":64847,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502789,"sequence":41919047,"size":372,"condition":0,"price":9.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502789,"bid_size":128,"bid_exchange":29,"bid":9.68,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":9.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502789,"open":8.99,"high":10.0,"low":8.23,"close":9.667,"volume":8367952,"count":64848,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502789,"sequence":41919048,"size":300,"condition":0,"price":9.6675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55500519,"bid_size":611,"bid_exchange":29,"bid":151.47,"bid_condition":0,"ask_size":417,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55502790,"open":149.65,"high":158.38,"low":143.55,"close":151.54,"volume":10655020,"count":154047,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55502790,"sequence":41919053,"size":100,"condition":0,"price":151.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502789,"bid_size":128,"bid_exchange":29,"bid":9.68,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":9.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502789,"open":8.99,"high":10.0,"low":8.23,"close":9.665,"volume":8368352,"count":64849,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502789,"sequence":41919049,"size":400,"condition":0,"price":9.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55500519,"bid_size":611,"bid_exchange":29,"bid":151.47,"bid_condition":0,"ask_size":417,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55502790,"open":149.65,"high":158.38,"low":143.55,"close":151.52,"volume":10655025,"count":154048,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55502790,"sequence":41919055,"size":5,"condition":115,"price":151.525,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502790,"bid_size":128,"bid_exchange":29,"bid":9.68,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":9.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502790,"open":8.99,"high":10.0,"low":8.23,"close":9.67,"volume":8368752,"count":64850,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502790,"sequence":41919051,"size":400,"condition":0,"price":9.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"quote":{"ms_of_day":55487763,"bid_size":76,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":111.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"ohlc":{"ms_of_day":55502790,"open":99.46,"high":116.0,"low":94.68,"close":110.97,"volume":6100927,"count":102736,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"trade":{"ms_of_day":55502790,"sequence":41919054,"size":1,"condition":115,"price":110.9754,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55500519,"bid_size":611,"bid_exchange":29,"bid":151.47,"bid_condition":0,"ask_size":417,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55502791,"open":149.65,"high":158.38,"low":143.55,"close":151.52,"volume":10655035,"count":154049,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55502791,"sequence":41919058,"size":10,"condition":115,"price":151.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"quote":{"ms_of_day":55501447,"bid_size":413,"bid_exchange":29,"bid":32.9,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"ohlc":{"ms_of_day":55502790,"open":32.41,"high":34.82,"low":31.41,"close":32.9,"volume":8725545,"count":96382,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"trade":{"ms_of_day":55502790,"sequence":41919056,"size":2,"condition":115,"price":32.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VECO"},"quote":{"ms_of_day":55501137,"bid_size":148,"bid_exchange":29,"bid":21.06,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":21.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VECO"},"ohlc":{"ms_of_day":55502792,"open":21.46,"high":22.2,"low":20.48,"close":21.06,"volume":3846811,"count":43708,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VECO"},"trade":{"ms_of_day":55502792,"sequence":41919061,"size":1,"condition":115,"price":21.0688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"quote":{"ms_of_day":55502784,"bid_size":194,"bid_exchange":29,"bid":126.0,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":126.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"ohlc":{"ms_of_day":55502792,"open":142.83,"high":143.59,"low":119.09,"close":126.02,"volume":32681274,"count":385730,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"trade":{"ms_of_day":55502792,"sequence":41919059,"size":20,"condition":96,"price":126.0251,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55500141,"bid_size":522,"bid_exchange":29,"bid":32.52,"bid_condition":0,"ask_size":562,"ask_exchange":29,"ask":32.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55502782,"open":37.08,"high":37.42,"low":30.95,"close":32.51,"volume":45006067,"count":368260,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55502782,"sequence":41919016,"size":1,"condition":96,"price":32.5101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"quote":{"ms_of_day":55474936,"bid_size":15,"bid_exchange":29,"bid":220.46,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":220.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"ohlc":{"ms_of_day":55502787,"open":215.87,"high":222.0,"low":203.0,"close":220.52,"volume":2494660,"count":66034,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"trade":{"ms_of_day":55502787,"sequence":41919024,"size":100,"condition":4,"price":220.5217,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"quote":{"ms_of_day":55502776,"bid_size":459,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":1182,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"ohlc":{"ms_of_day":55502785,"open":17.49,"high":17.7,"low":13.24,"close":14.49,"volume":4273685,"count":64372,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"trade":{"ms_of_day":55502785,"sequence":41919020,"size":100,"condition":0,"price":14.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55502384,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55502794,"open":454.32,"high":485.0,"low":423.55,"close":442.5,"volume":7217756,"count":249090,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55502794,"sequence":41919068,"size":3,"condition":96,"price":442.5012,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMR"},"quote":{"ms_of_day":55474940,"bid_size":1400,"bid_exchange":29,"bid":6.63,"bid_condition":0,"ask_size":634,"ask_exchange":29,"ask":6.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMR"},"ohlc":{"ms_of_day":55502788,"open":6.52,"high":6.67,"low":6.41,"close":6.64,"volume":566335,"count":4255,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMR"},"trade":{"ms_of_day":55502788,"sequence":41919030,"size":100,"condition":0,"price":6.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMR"},"quote":{"ms_of_day":55474940,"bid_size":1400,"bid_exchange":29,"bid":6.63,"bid_condition":0,"ask_size":634,"ask_exchange":29,"ask":6.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMR"},"ohlc":{"ms_of_day":55502789,"open":6.52,"high":6.67,"low":6.41,"close":6.64,"volume":566340,"count":4256,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMR"},"trade":{"ms_of_day":55502789,"sequence":41919050,"size":5,"condition":115,"price":6.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMR"},"quote":{"ms_of_day":55474940,"bid_size":1400,"bid_exchange":29,"bid":6.63,"bid_condition":0,"ask_size":634,"ask_exchange":29,"ask":6.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMR"},"ohlc":{"ms_of_day":55502790,"open":6.52,"high":6.67,"low":6.41,"close":6.64,"volume":566440,"count":4257,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMR"},"trade":{"ms_of_day":55502790,"sequence":41919052,"size":100,"condition":0,"price":6.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMR"},"quote":{"ms_of_day":55474940,"bid_size":1400,"bid_exchange":29,"bid":6.63,"bid_condition":0,"ask_size":634,"ask_exchange":29,"ask":6.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMR"},"ohlc":{"ms_of_day":55502791,"open":6.52,"high":6.67,"low":6.41,"close":6.64,"volume":566446,"count":4258,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMR"},"trade":{"ms_of_day":55502791,"sequence":41919057,"size":6,"condition":115,"price":6.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55502283,"bid_size":102,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55502796,"open":296.3,"high":343.78,"low":247.09,"close":327.98,"volume":74518594,"count":815279,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55502796,"sequence":41919074,"size":58,"condition":115,"price":327.9835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55502745,"bid_size":511,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":1629,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55502793,"open":7.79,"high":9.58,"low":7.08,"close":8.45,"volume":2209969,"count":25411,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55502793,"sequence":41919064,"size":2,"condition":96,"price":8.4587,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEU"},"quote":{"ms_of_day":55476499,"bid_size":5,"bid_exchange":29,"bid":554.9,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":555.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEU"},"ohlc":{"ms_of_day":55502799,"open":552.72,"high":565.64,"low":505.4,"close":555.64,"volume":217809,"count":18976,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEU"},"trade":{"ms_of_day":55502799,"sequence":41919091,"size":8,"condition":115,"price":555.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FI"},"quote":{"ms_of_day":55499035,"bid_size":100,"bid_exchange":29,"bid":219.38,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":219.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FI"},"ohlc":{"ms_of_day":55502796,"open":236.0,"high":238.99,"low":202.36,"close":219.42,"volume":14593851,"count":245038,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FI"},"trade":{"ms_of_day":55502796,"sequence":41919075,"size":100,"condition":0,"price":219.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55502422,"bid_size":108,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55502799,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22239977,"count":192053,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55502799,"sequence":41919092,"size":5,"condition":115,"price":31.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"quote":{"ms_of_day":55492022,"bid_size":8,"bid_exchange":29,"bid":24.1,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":24.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"ohlc":{"ms_of_day":55502795,"open":34.59,"high":35.67,"low":23.63,"close":24.1012,"volume":22497165,"count":171418,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"trade":{"ms_of_day":55502795,"sequence":41919071,"size":4,"condition":115,"price":24.1012,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FI"},"quote":{"ms_of_day":55499035,"bid_size":100,"bid_exchange":29,"bid":219.38,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":219.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FI"},"ohlc":{"ms_of_day":55502797,"open":236.0,"high":238.99,"low":202.36,"close":219.42,"volume":14593853,"count":245039,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FI"},"trade":{"ms_of_day":55502797,"sequence":41919079,"size":2,"condition":115,"price":219.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHTH"},"quote":{"ms_of_day":55502608,"bid_size":714,"bid_exchange":29,"bid":6.97,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":6.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHTH"},"ohlc":{"ms_of_day":55502796,"open":9.25,"high":9.29,"low":6.83,"close":6.98,"volume":1107553,"count":16381,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHTH"},"trade":{"ms_of_day":55502796,"sequence":41919077,"size":100,"condition":0,"price":6.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55502800,"bid_size":832,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55502800,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17695967,"count":210327,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55502800,"sequence":41919094,"size":54,"condition":115,"price":58.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55502800,"bid_size":832,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55502800,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17695997,"count":210328,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55502800,"sequence":41919095,"size":30,"condition":115,"price":58.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55502800,"bid_size":832,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":58.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55502800,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17696013,"count":210329,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55502800,"sequence":41919096,"size":16,"condition":115,"price":58.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55502798,"bid_size":252,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":1732,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55502798,"open":7.79,"high":9.58,"low":7.08,"close":8.46,"volume":2210039,"count":25412,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55502798,"sequence":41919080,"size":70,"condition":115,"price":8.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55502798,"bid_size":252,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":1732,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55502798,"open":7.79,"high":9.58,"low":7.08,"close":8.46,"volume":2210139,"count":25413,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55502798,"sequence":41919081,"size":100,"condition":95,"price":8.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"quote":{"ms_of_day":55487763,"bid_size":76,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":111.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"ohlc":{"ms_of_day":55502792,"open":99.46,"high":116.0,"low":94.68,"close":110.96,"volume":6100928,"count":102737,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"trade":{"ms_of_day":55502792,"sequence":41919060,"size":1,"condition":115,"price":110.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55502798,"bid_size":252,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":1732,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55502798,"open":7.79,"high":9.58,"low":7.08,"close":8.46,"volume":2210140,"count":25414,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55502798,"sequence":41919082,"size":1,"condition":115,"price":8.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55502798,"bid_size":252,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":1732,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55502798,"open":7.79,"high":9.58,"low":7.08,"close":8.46,"volume":2210149,"count":25415,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55502798,"sequence":41919083,"size":9,"condition":115,"price":8.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55501440,"bid_size":403,"bid_exchange":29,"bid":47.7,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55502792,"open":47.74,"high":52.78,"low":45.22,"close":47.705,"volume":55186455,"count":448098,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55502792,"sequence":41919062,"size":10,"condition":115,"price":47.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55502800,"bid_size":1092,"bid_exchange":29,"bid":58.33,"bid_condition":0,"ask_size":551,"ask_exchange":29,"ask":58.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55502800,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17696032,"count":210330,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55502800,"sequence":41919098,"size":19,"condition":115,"price":58.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55502798,"bid_size":1824,"bid_exchange":29,"bid":8.45,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":8.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55502798,"open":7.79,"high":9.58,"low":7.08,"close":8.46,"volume":2210228,"count":25416,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55502798,"sequence":41919084,"size":79,"condition":115,"price":8.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"quote":{"ms_of_day":55494896,"bid_size":311,"bid_exchange":29,"bid":17.97,"bid_condition":0,"ask_size":1140,"ask_exchange":29,"ask":17.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"ohlc":{"ms_of_day":55502792,"open":17.6,"high":20.0,"low":16.21,"close":17.97,"volume":7342162,"count":76739,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"trade":{"ms_of_day":55502792,"sequence":41919063,"size":30,"condition":115,"price":17.9702,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55502798,"bid_size":1824,"bid_exchange":29,"bid":8.45,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":8.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55502798,"open":7.79,"high":9.58,"low":7.08,"close":8.46,"volume":2210240,"count":25417,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55502798,"sequence":41919085,"size":12,"condition":115,"price":8.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55502798,"bid_size":1824,"bid_exchange":29,"bid":8.45,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":8.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55502798,"open":7.79,"high":9.58,"low":7.08,"close":8.46,"volume":2210311,"count":25418,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55502798,"sequence":41919086,"size":71,"condition":115,"price":8.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55502798,"bid_size":1824,"bid_exchange":29,"bid":8.45,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":8.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55502798,"open":7.79,"high":9.58,"low":7.08,"close":8.46,"volume":2210380,"count":25419,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55502798,"sequence":41919087,"size":69,"condition":115,"price":8.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSAI"},"quote":{"ms_of_day":55500279,"bid_size":100,"bid_exchange":29,"bid":17.56,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":17.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSAI"},"ohlc":{"ms_of_day":55502793,"open":17.58,"high":21.45,"low":16.38,"close":17.56,"volume":9369625,"count":67092,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSAI"},"trade":{"ms_of_day":55502793,"sequence":41919065,"size":100,"condition":4,"price":17.5695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55502798,"bid_size":1824,"bid_exchange":29,"bid":8.45,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":8.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55502798,"open":7.79,"high":9.58,"low":7.08,"close":8.46,"volume":2210480,"count":25420,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55502798,"sequence":41919088,"size":100,"condition":95,"price":8.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55502800,"bid_size":574,"bid_exchange":29,"bid":58.34,"bid_condition":0,"ask_size":451,"ask_exchange":29,"ask":58.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55502800,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17696037,"count":210331,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55502800,"sequence":41919099,"size":5,"condition":115,"price":58.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECX"},"quote":{"ms_of_day":55497036,"bid_size":477,"bid_exchange":29,"bid":18.99,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":19.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECX"},"ohlc":{"ms_of_day":55502794,"open":26.25,"high":27.32,"low":18.62,"close":19.07,"volume":434895,"count":8179,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECX"},"trade":{"ms_of_day":55502794,"sequence":41919066,"size":100,"condition":0,"price":19.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55502800,"bid_size":574,"bid_exchange":29,"bid":58.34,"bid_condition":0,"ask_size":451,"ask_exchange":29,"ask":58.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55502800,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17696047,"count":210332,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55502800,"sequence":41919100,"size":10,"condition":115,"price":58.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECX"},"quote":{"ms_of_day":55497036,"bid_size":477,"bid_exchange":29,"bid":18.99,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":19.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECX"},"ohlc":{"ms_of_day":55502794,"open":26.25,"high":27.32,"low":18.62,"close":19.07,"volume":434921,"count":8180,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECX"},"trade":{"ms_of_day":55502794,"sequence":41919067,"size":26,"condition":115,"price":19.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55502800,"bid_size":574,"bid_exchange":29,"bid":58.34,"bid_condition":0,"ask_size":451,"ask_exchange":29,"ask":58.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55502800,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17696051,"count":210333,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55502800,"sequence":41919101,"size":4,"condition":115,"price":58.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"quote":{"ms_of_day":55501608,"bid_size":996,"bid_exchange":29,"bid":10.23,"bid_condition":0,"ask_size":652,"ask_exchange":29,"ask":10.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"ohlc":{"ms_of_day":55502799,"open":9.49,"high":10.44,"low":9.2,"close":10.23,"volume":3510590,"count":35345,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"trade":{"ms_of_day":55502799,"sequence":41919089,"size":6,"condition":115,"price":10.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55502571,"bid_size":350,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":173.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55502795,"open":191.3,"high":238.78,"low":170.46,"close":173.51,"volume":175721349,"count":1515010,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55502795,"sequence":41919069,"size":100,"condition":4,"price":173.5154,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55502799,"bid_size":520,"bid_exchange":29,"bid":8.45,"bid_condition":0,"ask_size":521,"ask_exchange":29,"ask":8.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55502799,"open":7.79,"high":9.58,"low":7.08,"close":8.46,"volume":2210500,"count":25421,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55502799,"sequence":41919090,"size":20,"condition":96,"price":8.461,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55502799,"bid_size":520,"bid_exchange":29,"bid":8.45,"bid_condition":0,"ask_size":521,"ask_exchange":29,"ask":8.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55502799,"open":7.79,"high":9.58,"low":7.08,"close":8.46,"volume":2210523,"count":25422,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55502799,"sequence":41919093,"size":23,"condition":96,"price":8.4602,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55500435,"bid_size":279,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55502795,"open":133.48,"high":151.75,"low":126.75,"close":136.25,"volume":92581662,"count":980747,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55502795,"sequence":41919070,"size":100,"condition":0,"price":136.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"quote":{"ms_of_day":55493576,"bid_size":132,"bid_exchange":29,"bid":37.51,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":37.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"ohlc":{"ms_of_day":55502795,"open":34.08,"high":37.85,"low":33.69,"close":37.52,"volume":10533437,"count":118849,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"trade":{"ms_of_day":55502795,"sequence":41919072,"size":1,"condition":115,"price":37.5288,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"quote":{"ms_of_day":55500708,"bid_size":17,"bid_exchange":29,"bid":348.79,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":349.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"ohlc":{"ms_of_day":55502796,"open":341.7,"high":366.6,"low":300.0,"close":348.98,"volume":2139644,"count":39603,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"trade":{"ms_of_day":55502796,"sequence":41919073,"size":1,"condition":115,"price":348.9876,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55500519,"bid_size":611,"bid_exchange":29,"bid":151.47,"bid_condition":0,"ask_size":417,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55502800,"open":149.65,"high":158.38,"low":143.55,"close":151.52,"volume":10655040,"count":154050,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55502800,"sequence":41919097,"size":5,"condition":115,"price":151.525,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATMU"},"quote":{"ms_of_day":55500876,"bid_size":210,"bid_exchange":29,"bid":38.08,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":38.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATMU"},"ohlc":{"ms_of_day":55502796,"open":38.23,"high":38.81,"low":36.0,"close":38.09,"volume":3564477,"count":40834,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATMU"},"trade":{"ms_of_day":55502796,"sequence":41919076,"size":14,"condition":115,"price":38.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502790,"bid_size":128,"bid_exchange":29,"bid":9.68,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":9.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502796,"open":8.99,"high":10.0,"low":8.23,"close":9.665,"volume":8369352,"count":64851,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502796,"sequence":41919078,"size":600,"condition":0,"price":9.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55502800,"bid_size":36,"bid_exchange":29,"bid":155.0,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":155.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55502800,"open":150.67,"high":157.0,"low":130.32,"close":155.01,"volume":8767339,"count":111074,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55502800,"sequence":41919102,"size":1,"condition":115,"price":155.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55502800,"bid_size":36,"bid_exchange":29,"bid":155.0,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":155.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55502800,"open":150.67,"high":157.0,"low":130.32,"close":155.01,"volume":8767365,"count":111075,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55502800,"sequence":41919103,"size":26,"condition":115,"price":155.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55502800,"bid_size":26,"bid_exchange":29,"bid":155.0,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":155.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55502800,"open":150.67,"high":157.0,"low":130.32,"close":155.01,"volume":8767371,"count":111076,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55502800,"sequence":41919104,"size":6,"condition":115,"price":155.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55502800,"bid_size":26,"bid_exchange":29,"bid":155.0,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":155.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55502800,"open":150.67,"high":157.0,"low":130.32,"close":155.01,"volume":8767381,"count":111077,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55502800,"sequence":41919105,"size":10,"condition":115,"price":155.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXS"},"quote":{"ms_of_day":55502383,"bid_size":23565,"bid_exchange":29,"bid":6.73,"bid_condition":0,"ask_size":27702,"ask_exchange":29,"ask":6.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXS"},"ohlc":{"ms_of_day":55502800,"open":6.61,"high":7.66,"low":6.51,"close":6.73,"volume":401190965,"count":215566,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXS"},"trade":{"ms_of_day":55502800,"sequence":41919106,"size":3709,"condition":0,"price":6.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55502801,"bid_size":46,"bid_exchange":29,"bid":155.0,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":155.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55502801,"open":150.67,"high":157.0,"low":130.32,"close":155.02,"volume":8767481,"count":111078,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55502801,"sequence":41919107,"size":100,"condition":95,"price":155.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55502801,"bid_size":46,"bid_exchange":29,"bid":155.0,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":155.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55502801,"open":150.67,"high":157.0,"low":130.32,"close":155.02,"volume":8767486,"count":111079,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55502801,"sequence":41919108,"size":5,"condition":115,"price":155.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55502801,"bid_size":10,"bid_exchange":29,"bid":155.01,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":155.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55502801,"open":150.67,"high":157.0,"low":130.32,"close":155.01,"volume":8767536,"count":111080,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55502801,"sequence":41919109,"size":50,"condition":115,"price":155.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55502799,"bid_size":520,"bid_exchange":29,"bid":8.45,"bid_condition":0,"ask_size":621,"ask_exchange":29,"ask":8.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55502801,"open":7.79,"high":9.58,"low":7.08,"close":8.45,"volume":2210533,"count":25423,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55502801,"sequence":41919110,"size":10,"condition":115,"price":8.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55502801,"bid_size":10,"bid_exchange":29,"bid":155.01,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":155.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55502801,"open":150.67,"high":157.0,"low":130.32,"close":154.99,"volume":8767557,"count":111081,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55502801,"sequence":41919111,"size":21,"condition":96,"price":154.9939,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55502799,"bid_size":520,"bid_exchange":29,"bid":8.45,"bid_condition":0,"ask_size":621,"ask_exchange":29,"ask":8.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55502801,"open":7.79,"high":9.58,"low":7.08,"close":8.45,"volume":2210543,"count":25424,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55502801,"sequence":41919112,"size":10,"condition":115,"price":8.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"quote":{"ms_of_day":55500050,"bid_size":1010,"bid_exchange":29,"bid":30.09,"bid_condition":0,"ask_size":1509,"ask_exchange":29,"ask":30.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"ohlc":{"ms_of_day":55502802,"open":30.37,"high":30.89,"low":28.7,"close":30.09,"volume":54548009,"count":175743,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"trade":{"ms_of_day":55502802,"sequence":41919113,"size":100,"condition":4,"price":30.0933,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVAV"},"quote":{"ms_of_day":55502610,"bid_size":194,"bid_exchange":29,"bid":124.37,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":124.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVAV"},"ohlc":{"ms_of_day":55502803,"open":151.9,"high":153.0,"low":108.03,"close":124.5,"volume":4363058,"count":79260,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVAV"},"trade":{"ms_of_day":55502803,"sequence":41919116,"size":300,"condition":0,"price":124.5075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBB"},"quote":{"ms_of_day":55499932,"bid_size":1,"bid_exchange":29,"bid":344.33,"bid_condition":0,"ask_size":364,"ask_exchange":29,"ask":344.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBB"},"ohlc":{"ms_of_day":55502803,"open":350.3,"high":394.8,"low":335.48,"close":344.47,"volume":1489213,"count":45884,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBB"},"trade":{"ms_of_day":55502803,"sequence":41919114,"size":1,"condition":115,"price":344.4789,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBL"},"quote":{"ms_of_day":55501144,"bid_size":107,"bid_exchange":29,"bid":140.28,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":140.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBL"},"ohlc":{"ms_of_day":55502803,"open":136.67,"high":144.74,"low":129.92,"close":140.11,"volume":2562399,"count":67324,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBL"},"trade":{"ms_of_day":55502803,"sequence":41919115,"size":400,"condition":4,"price":140.1127,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIM"},"quote":{"ms_of_day":55500708,"bid_size":612,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":1747,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIM"},"ohlc":{"ms_of_day":55502805,"open":20.8,"high":21.395,"low":20.46,"close":21.12,"volume":15302389,"count":71284,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIM"},"trade":{"ms_of_day":55502805,"sequence":41919122,"size":4,"condition":115,"price":21.1209,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55502383,"bid_size":901,"bid_exchange":29,"bid":117.91,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":117.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55502803,"open":107.78,"high":123.98,"low":102.93,"close":117.92,"volume":51630898,"count":517629,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55502803,"sequence":41919117,"size":4,"condition":115,"price":117.9297,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55502803,"bid_size":474,"bid_exchange":29,"bid":58.34,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":58.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55502805,"open":55.92,"high":59.11,"low":52.747,"close":58.342,"volume":17696083,"count":210334,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55502805,"sequence":41919120,"size":32,"condition":115,"price":58.342,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55502804,"bid_size":100,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":117.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55502804,"open":107.78,"high":123.98,"low":102.93,"close":117.92,"volume":51630908,"count":517630,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55502804,"sequence":41919119,"size":10,"condition":115,"price":117.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55502803,"bid_size":474,"bid_exchange":29,"bid":58.34,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":58.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55502808,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17696183,"count":210335,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55502808,"sequence":41919124,"size":100,"condition":0,"price":58.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BURL"},"quote":{"ms_of_day":55500346,"bid_size":19,"bid_exchange":29,"bid":248.06,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":248.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BURL"},"ohlc":{"ms_of_day":55502804,"open":237.75,"high":263.99,"low":222.17,"close":248.17,"volume":5590618,"count":130448,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BURL"},"trade":{"ms_of_day":55502804,"sequence":41919118,"size":100,"condition":4,"price":248.1713,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLCE"},"quote":{"ms_of_day":55477751,"bid_size":105,"bid_exchange":29,"bid":9.07,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":9.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLCE"},"ohlc":{"ms_of_day":55502807,"open":8.36,"high":9.47,"low":6.86,"close":9.087,"volume":1914953,"count":22914,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLCE"},"trade":{"ms_of_day":55502807,"sequence":41919123,"size":1,"condition":115,"price":9.0876,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55502411,"bid_size":373,"bid_exchange":29,"bid":72.45,"bid_condition":0,"ask_size":552,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55502809,"open":73.85,"high":80.22,"low":66.38,"close":72.44,"volume":47640586,"count":529791,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55502809,"sequence":41919125,"size":15,"condition":96,"price":72.4496,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55502801,"bid_size":10,"bid_exchange":29,"bid":155.01,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":155.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55502805,"open":150.67,"high":157.0,"low":130.32,"close":155.01,"volume":8767558,"count":111082,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55502805,"sequence":41919121,"size":1,"condition":115,"price":155.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"quote":{"ms_of_day":55500659,"bid_size":1155,"bid_exchange":29,"bid":8.44,"bid_condition":0,"ask_size":781,"ask_exchange":29,"ask":8.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"ohlc":{"ms_of_day":55502811,"open":9.03,"high":9.03,"low":8.16,"close":8.44,"volume":692704,"count":11353,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"trade":{"ms_of_day":55502811,"sequence":41919126,"size":11,"condition":115,"price":8.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GB"},"quote":{"ms_of_day":55489580,"bid_size":615,"bid_exchange":29,"bid":7.36,"bid_condition":0,"ask_size":777,"ask_exchange":29,"ask":7.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GB"},"ohlc":{"ms_of_day":55502812,"open":7.33,"high":7.52,"low":7.33,"close":7.37,"volume":376208,"count":2390,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GB"},"trade":{"ms_of_day":55502812,"sequence":41919133,"size":100,"condition":0,"price":7.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55502811,"bid_size":70,"bid_exchange":29,"bid":126.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":126.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55502811,"open":121.3,"high":136.39,"low":118.81,"close":126.9,"volume":14480543,"count":261943,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55502811,"sequence":41919127,"size":7,"condition":115,"price":126.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55502811,"bid_size":70,"bid_exchange":29,"bid":126.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":126.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55502811,"open":121.3,"high":136.39,"low":118.81,"close":126.9,"volume":14480544,"count":261944,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55502811,"sequence":41919128,"size":1,"condition":115,"price":126.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHRB"},"quote":{"ms_of_day":55478256,"bid_size":2,"bid_exchange":29,"bid":57.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":57.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHRB"},"ohlc":{"ms_of_day":55502812,"open":61.04,"high":63.9,"low":57.01,"close":57.39,"volume":323809,"count":7285,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHRB"},"trade":{"ms_of_day":55502812,"sequence":41919134,"size":2,"condition":115,"price":57.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55502811,"bid_size":70,"bid_exchange":29,"bid":126.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":126.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55502811,"open":121.3,"high":136.39,"low":118.81,"close":126.9,"volume":14480545,"count":261945,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55502811,"sequence":41919129,"size":1,"condition":115,"price":126.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55501947,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":121.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55502814,"open":120.3,"high":132.15,"low":115.01,"close":121.24,"volume":6347689,"count":136739,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55502814,"sequence":41919140,"size":1,"condition":115,"price":121.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GB"},"quote":{"ms_of_day":55489580,"bid_size":615,"bid_exchange":29,"bid":7.36,"bid_condition":0,"ask_size":777,"ask_exchange":29,"ask":7.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GB"},"ohlc":{"ms_of_day":55502813,"open":7.33,"high":7.52,"low":7.33,"close":7.36,"volume":376213,"count":2391,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GB"},"trade":{"ms_of_day":55502813,"sequence":41919136,"size":5,"condition":115,"price":7.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55502811,"bid_size":70,"bid_exchange":29,"bid":126.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":126.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55502811,"open":121.3,"high":136.39,"low":118.81,"close":126.9,"volume":14480574,"count":261946,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55502811,"sequence":41919130,"size":29,"condition":115,"price":126.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55502811,"bid_size":70,"bid_exchange":29,"bid":126.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":126.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55502811,"open":121.3,"high":136.39,"low":118.81,"close":126.9,"volume":14480598,"count":261947,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55502811,"sequence":41919131,"size":24,"condition":115,"price":126.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502801,"bid_size":100,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502814,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4855486,"count":81480,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502814,"sequence":41919142,"size":50,"condition":115,"price":106.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55502811,"bid_size":70,"bid_exchange":29,"bid":126.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":126.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55502811,"open":121.3,"high":136.39,"low":118.81,"close":126.9,"volume":14480599,"count":261948,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55502811,"sequence":41919132,"size":1,"condition":115,"price":126.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55502812,"bid_size":488,"bid_exchange":29,"bid":13.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55502812,"open":9.13,"high":13.2,"low":9.13,"close":13.16,"volume":9851996,"count":90216,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55502812,"sequence":41919135,"size":12,"condition":115,"price":13.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"quote":{"ms_of_day":55499274,"bid_size":104,"bid_exchange":29,"bid":256.63,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":256.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"ohlc":{"ms_of_day":55502816,"open":251.16,"high":286.0,"low":235.0,"close":256.79,"volume":5230258,"count":126349,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"trade":{"ms_of_day":55502816,"sequence":41919145,"size":42,"condition":115,"price":256.7925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55501165,"bid_size":474,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":86.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55502815,"open":95.48,"high":97.69,"low":84.56,"close":86.05,"volume":53470336,"count":554650,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55502815,"sequence":41919144,"size":50,"condition":115,"price":86.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55493613,"bid_size":674,"bid_exchange":29,"bid":8.19,"bid_condition":0,"ask_size":969,"ask_exchange":29,"ask":8.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55502813,"open":7.87,"high":8.54,"low":7.67,"close":8.2,"volume":4767715,"count":37546,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55502813,"sequence":41919139,"size":110,"condition":4,"price":8.2004,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"quote":{"ms_of_day":55493908,"bid_size":600,"bid_exchange":29,"bid":9.53,"bid_condition":0,"ask_size":933,"ask_exchange":29,"ask":9.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"ohlc":{"ms_of_day":55502820,"open":10.69,"high":11.8,"low":9.36,"close":9.53,"volume":18857095,"count":140464,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"trade":{"ms_of_day":55502820,"sequence":41919150,"size":1,"condition":115,"price":9.5303,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502813,"bid_size":460,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502823,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947831920,"count":10742039,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502823,"sequence":41919151,"size":10,"condition":115,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"quote":{"ms_of_day":55500709,"bid_size":79,"bid_exchange":29,"bid":175.9,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":175.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"ohlc":{"ms_of_day":55502818,"open":181.45,"high":191.92,"low":167.22,"close":175.88,"volume":9547396,"count":179412,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"trade":{"ms_of_day":55502818,"sequence":41919147,"size":1,"condition":115,"price":175.8858,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"quote":{"ms_of_day":55501395,"bid_size":2700,"bid_exchange":29,"bid":7.96,"bid_condition":0,"ask_size":3820,"ask_exchange":29,"ask":7.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"ohlc":{"ms_of_day":55502817,"open":9.99,"high":10.16,"low":6.78,"close":7.92,"volume":96328281,"count":314135,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"trade":{"ms_of_day":55502817,"sequence":41919146,"size":100,"condition":4,"price":7.9223,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"quote":{"ms_of_day":55500709,"bid_size":79,"bid_exchange":29,"bid":175.9,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":175.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"ohlc":{"ms_of_day":55502819,"open":181.45,"high":191.92,"low":167.22,"close":176.01,"volume":9547398,"count":179413,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"trade":{"ms_of_day":55502819,"sequence":41919149,"size":2,"condition":115,"price":176.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55500347,"bid_size":23954,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49064,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55502823,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194434394,"count":333590,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55502823,"sequence":41919153,"size":78,"condition":115,"price":9.7627,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"quote":{"ms_of_day":55501189,"bid_size":106,"bid_exchange":29,"bid":30.72,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":30.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"ohlc":{"ms_of_day":55502813,"open":33.52,"high":35.84,"low":29.23,"close":30.78,"volume":2894849,"count":38855,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"trade":{"ms_of_day":55502813,"sequence":41919137,"size":1,"condition":115,"price":30.785,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55502143,"bid_size":276,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":50.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55502813,"open":47.52,"high":52.0,"low":43.95,"close":50.06,"volume":11210475,"count":128667,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55502813,"sequence":41919138,"size":400,"condition":4,"price":50.064,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"quote":{"ms_of_day":55500659,"bid_size":1155,"bid_exchange":29,"bid":8.44,"bid_condition":0,"ask_size":781,"ask_exchange":29,"ask":8.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"ohlc":{"ms_of_day":55502814,"open":9.03,"high":9.03,"low":8.16,"close":8.44,"volume":692716,"count":11354,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTRE"},"trade":{"ms_of_day":55502814,"sequence":41919141,"size":12,"condition":115,"price":8.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55502143,"bid_size":276,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":50.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55502814,"open":47.52,"high":52.0,"low":43.95,"close":50.06,"volume":11210573,"count":128668,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55502814,"sequence":41919143,"size":98,"condition":115,"price":50.0626,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"quote":{"ms_of_day":55496838,"bid_size":57,"bid_exchange":29,"bid":470.49,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":471.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"ohlc":{"ms_of_day":55502818,"open":484.43,"high":509.99,"low":450.1,"close":470.93,"volume":2026588,"count":59608,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"trade":{"ms_of_day":55502818,"sequence":41919148,"size":1,"condition":115,"price":470.9375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"quote":{"ms_of_day":55502823,"bid_size":314,"bid_exchange":29,"bid":14.33,"bid_condition":0,"ask_size":737,"ask_exchange":29,"ask":14.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"ohlc":{"ms_of_day":55502823,"open":13.2,"high":14.36,"low":12.42,"close":14.33,"volume":5869088,"count":66994,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"trade":{"ms_of_day":55502823,"sequence":41919152,"size":47,"condition":115,"price":14.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"quote":{"ms_of_day":55502419,"bid_size":13200,"bid_exchange":29,"bid":44.65,"bid_condition":0,"ask_size":36300,"ask_exchange":29,"ask":44.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"ohlc":{"ms_of_day":55502824,"open":43.98,"high":44.89,"low":43.09,"close":44.65,"volume":26611492,"count":48309,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"trade":{"ms_of_day":55502824,"sequence":41919162,"size":1,"condition":115,"price":44.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"quote":{"ms_of_day":55502823,"bid_size":200,"bid_exchange":29,"bid":14.32,"bid_condition":0,"ask_size":1325,"ask_exchange":29,"ask":14.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"ohlc":{"ms_of_day":55502823,"open":13.2,"high":14.36,"low":12.42,"close":14.33,"volume":5869241,"count":66995,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"trade":{"ms_of_day":55502823,"sequence":41919154,"size":153,"condition":0,"price":14.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"quote":{"ms_of_day":55502823,"bid_size":200,"bid_exchange":29,"bid":14.32,"bid_condition":0,"ask_size":1325,"ask_exchange":29,"ask":14.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"ohlc":{"ms_of_day":55502823,"open":13.2,"high":14.36,"low":12.42,"close":14.33,"volume":5869253,"count":66996,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"trade":{"ms_of_day":55502823,"sequence":41919155,"size":12,"condition":115,"price":14.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55502409,"bid_size":1711,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":528,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55502827,"open":43.05,"high":46.2,"low":41.078,"close":45.029,"volume":59538586,"count":381258,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55502827,"sequence":41919168,"size":100,"condition":4,"price":45.0296,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"quote":{"ms_of_day":55502823,"bid_size":200,"bid_exchange":29,"bid":14.32,"bid_condition":0,"ask_size":1325,"ask_exchange":29,"ask":14.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"ohlc":{"ms_of_day":55502823,"open":13.2,"high":14.36,"low":12.42,"close":14.33,"volume":5869302,"count":66997,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"trade":{"ms_of_day":55502823,"sequence":41919156,"size":49,"condition":115,"price":14.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"quote":{"ms_of_day":55502823,"bid_size":200,"bid_exchange":29,"bid":14.32,"bid_condition":0,"ask_size":1325,"ask_exchange":29,"ask":14.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"ohlc":{"ms_of_day":55502823,"open":13.2,"high":14.36,"low":12.42,"close":14.33,"volume":5869402,"count":66998,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"trade":{"ms_of_day":55502823,"sequence":41919157,"size":100,"condition":0,"price":14.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"quote":{"ms_of_day":55502823,"bid_size":130,"bid_exchange":29,"bid":14.32,"bid_condition":0,"ask_size":520,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"ohlc":{"ms_of_day":55502824,"open":13.2,"high":14.36,"low":12.42,"close":14.33,"volume":5869412,"count":66999,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"trade":{"ms_of_day":55502824,"sequence":41919159,"size":10,"condition":115,"price":14.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"quote":{"ms_of_day":55502824,"bid_size":130,"bid_exchange":29,"bid":14.32,"bid_condition":0,"ask_size":420,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"ohlc":{"ms_of_day":55502824,"open":13.2,"high":14.36,"low":12.42,"close":14.33,"volume":5869442,"count":67000,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"trade":{"ms_of_day":55502824,"sequence":41919160,"size":30,"condition":115,"price":14.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"quote":{"ms_of_day":55502824,"bid_size":130,"bid_exchange":29,"bid":14.32,"bid_condition":0,"ask_size":420,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"ohlc":{"ms_of_day":55502824,"open":13.2,"high":14.36,"low":12.42,"close":14.33,"volume":5869444,"count":67001,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"trade":{"ms_of_day":55502824,"sequence":41919161,"size":2,"condition":115,"price":14.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"quote":{"ms_of_day":55502824,"bid_size":130,"bid_exchange":29,"bid":14.32,"bid_condition":0,"ask_size":520,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"ohlc":{"ms_of_day":55502824,"open":13.2,"high":14.36,"low":12.42,"close":14.32,"volume":5869493,"count":67002,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"trade":{"ms_of_day":55502824,"sequence":41919163,"size":49,"condition":115,"price":14.325,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"quote":{"ms_of_day":55502824,"bid_size":130,"bid_exchange":29,"bid":14.32,"bid_condition":0,"ask_size":520,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"ohlc":{"ms_of_day":55502824,"open":13.2,"high":14.36,"low":12.42,"close":14.33,"volume":5869542,"count":67003,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"trade":{"ms_of_day":55502824,"sequence":41919164,"size":49,"condition":115,"price":14.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"quote":{"ms_of_day":55501527,"bid_size":104,"bid_exchange":29,"bid":86.02,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":86.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"ohlc":{"ms_of_day":55502827,"open":80.74,"high":90.8,"low":67.58,"close":86.06,"volume":33095496,"count":359177,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"trade":{"ms_of_day":55502827,"sequence":41919166,"size":10,"condition":115,"price":86.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"quote":{"ms_of_day":55474936,"bid_size":15,"bid_exchange":29,"bid":220.46,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":220.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"ohlc":{"ms_of_day":55502827,"open":215.87,"high":222.0,"low":203.0,"close":220.52,"volume":2494708,"count":66035,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"trade":{"ms_of_day":55502827,"sequence":41919167,"size":48,"condition":115,"price":220.5217,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55502824,"bid_size":1320,"bid_exchange":29,"bid":205.69,"bid_condition":0,"ask_size":138,"ask_exchange":29,"ask":205.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55502824,"open":207.04,"high":223.62,"low":185.4,"close":205.71,"volume":126628336,"count":859085,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55502824,"sequence":41919165,"size":36,"condition":115,"price":205.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55483664,"bid_size":10,"bid_exchange":29,"bid":341.9,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":342.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55502823,"open":366.5,"high":372.38,"low":284.02,"close":342.11,"volume":10949978,"count":248042,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55502823,"sequence":41919158,"size":250,"condition":0,"price":342.1188,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAF"},"quote":{"ms_of_day":55494611,"bid_size":4,"bid_exchange":29,"bid":66.43,"bid_condition":0,"ask_size":223,"ask_exchange":29,"ask":66.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAF"},"ohlc":{"ms_of_day":55502828,"open":64.8,"high":67.99,"low":63.47,"close":66.44,"volume":766610,"count":21770,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAF"},"trade":{"ms_of_day":55502828,"sequence":41919169,"size":3,"condition":115,"price":66.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"quote":{"ms_of_day":55474936,"bid_size":15,"bid_exchange":29,"bid":220.46,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":220.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"ohlc":{"ms_of_day":55502830,"open":215.87,"high":222.0,"low":203.0,"close":220.59,"volume":2494709,"count":66036,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"trade":{"ms_of_day":55502830,"sequence":41919176,"size":1,"condition":115,"price":220.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55502829,"bid_size":70,"bid_exchange":29,"bid":205.7,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":205.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55502829,"open":207.04,"high":223.62,"low":185.4,"close":205.71,"volume":126628364,"count":859086,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55502829,"sequence":41919171,"size":28,"condition":115,"price":205.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55502829,"bid_size":70,"bid_exchange":29,"bid":205.7,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":205.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55502829,"open":207.04,"high":223.62,"low":185.4,"close":205.71,"volume":126628372,"count":859087,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55502829,"sequence":41919172,"size":8,"condition":115,"price":205.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"quote":{"ms_of_day":55494637,"bid_size":473,"bid_exchange":29,"bid":53.77,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":53.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"ohlc":{"ms_of_day":55502837,"open":54.64,"high":56.22,"low":50.52,"close":53.78,"volume":2992657,"count":52140,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"trade":{"ms_of_day":55502837,"sequence":41919187,"size":54,"condition":115,"price":53.7874,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55502805,"bid_size":70,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":349,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55502833,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581422594,"count":6833982,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55502833,"sequence":41919180,"size":10,"condition":115,"price":279.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55502337,"bid_size":3089,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5304,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55502829,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97848152,"count":309349,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55502829,"sequence":41919175,"size":10,"condition":115,"price":23.7003,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55502412,"bid_size":1082,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55502833,"open":71.6,"high":78.37,"low":69.21,"close":70.29,"volume":57525652,"count":608402,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55502833,"sequence":41919181,"size":32,"condition":96,"price":70.2909,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FULC"},"quote":{"ms_of_day":55486688,"bid_size":345,"bid_exchange":29,"bid":3.13,"bid_condition":0,"ask_size":173,"ask_exchange":29,"ask":3.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FULC"},"ohlc":{"ms_of_day":55502828,"open":3.5,"high":3.63,"low":2.81,"close":3.13,"volume":2213964,"count":20614,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FULC"},"trade":{"ms_of_day":55502828,"sequence":41919170,"size":17,"condition":115,"price":3.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"quote":{"ms_of_day":55469035,"bid_size":101,"bid_exchange":29,"bid":38.87,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":38.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"ohlc":{"ms_of_day":55502835,"open":34.29,"high":38.91,"low":33.15,"close":38.87,"volume":3164443,"count":61626,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"trade":{"ms_of_day":55502835,"sequence":41919182,"size":6,"condition":115,"price":38.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502828,"bid_size":360,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502829,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947832020,"count":10742040,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502829,"sequence":41919173,"size":100,"condition":0,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55502687,"bid_size":40651,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":4000,"ask_exchange":29,"ask":40.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55502835,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101525230,"count":549997,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55502835,"sequence":41919183,"size":25,"condition":115,"price":40.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55502727,"bid_size":217,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":967,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55502835,"open":43.26,"high":44.65,"low":41.99,"close":44.33,"volume":29704598,"count":196895,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55502835,"sequence":41919185,"size":42,"condition":96,"price":44.3348,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55502805,"bid_size":70,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":349,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55502835,"open":275.25,"high":391.03,"low":168.5,"close":279.08,"volume":581422624,"count":6833983,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55502835,"sequence":41919184,"size":30,"condition":115,"price":279.0889,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55502805,"bid_size":52,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55502829,"open":75.63,"high":97.3,"low":73.45,"close":91.76,"volume":276981794,"count":1851867,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55502829,"sequence":41919174,"size":50,"condition":115,"price":91.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55502409,"bid_size":1711,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":528,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55502830,"open":43.05,"high":46.2,"low":41.078,"close":45.029,"volume":59538594,"count":381259,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55502830,"sequence":41919177,"size":8,"condition":115,"price":45.0296,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55501513,"bid_size":1111,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55502835,"open":47.34,"high":51.57,"low":42.15,"close":44.34,"volume":49527448,"count":405401,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55502835,"sequence":41919186,"size":4,"condition":115,"price":44.3499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55502807,"bid_size":520,"bid_exchange":29,"bid":8.45,"bid_condition":0,"ask_size":619,"ask_exchange":29,"ask":8.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55502832,"open":7.79,"high":9.58,"low":7.08,"close":8.45,"volume":2210563,"count":25425,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55502832,"sequence":41919178,"size":20,"condition":115,"price":8.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"quote":{"ms_of_day":55493908,"bid_size":600,"bid_exchange":29,"bid":9.53,"bid_condition":0,"ask_size":933,"ask_exchange":29,"ask":9.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"ohlc":{"ms_of_day":55502832,"open":10.69,"high":11.8,"low":9.36,"close":9.53,"volume":18857130,"count":140465,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"trade":{"ms_of_day":55502832,"sequence":41919179,"size":35,"condition":115,"price":9.535,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"quote":{"ms_of_day":55502838,"bid_size":601,"bid_exchange":29,"bid":12.57,"bid_condition":0,"ask_size":436,"ask_exchange":29,"ask":12.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"ohlc":{"ms_of_day":55502838,"open":13.69,"high":14.4,"low":12.17,"close":12.58,"volume":3169185,"count":29609,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"trade":{"ms_of_day":55502838,"sequence":41919188,"size":12,"condition":115,"price":12.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"quote":{"ms_of_day":55502838,"bid_size":601,"bid_exchange":29,"bid":12.57,"bid_condition":0,"ask_size":436,"ask_exchange":29,"ask":12.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"ohlc":{"ms_of_day":55502838,"open":13.69,"high":14.4,"low":12.17,"close":12.58,"volume":3169221,"count":29610,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"trade":{"ms_of_day":55502838,"sequence":41919189,"size":36,"condition":115,"price":12.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"quote":{"ms_of_day":55502838,"bid_size":601,"bid_exchange":29,"bid":12.57,"bid_condition":0,"ask_size":436,"ask_exchange":29,"ask":12.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"ohlc":{"ms_of_day":55502838,"open":13.69,"high":14.4,"low":12.17,"close":12.58,"volume":3169321,"count":29611,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"trade":{"ms_of_day":55502838,"sequence":41919190,"size":100,"condition":0,"price":12.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"quote":{"ms_of_day":55502838,"bid_size":601,"bid_exchange":29,"bid":12.57,"bid_condition":0,"ask_size":436,"ask_exchange":29,"ask":12.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"ohlc":{"ms_of_day":55502838,"open":13.69,"high":14.4,"low":12.17,"close":12.58,"volume":3169322,"count":29612,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"trade":{"ms_of_day":55502838,"sequence":41919191,"size":1,"condition":115,"price":12.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"quote":{"ms_of_day":55502838,"bid_size":601,"bid_exchange":29,"bid":12.57,"bid_condition":0,"ask_size":436,"ask_exchange":29,"ask":12.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"ohlc":{"ms_of_day":55502838,"open":13.69,"high":14.4,"low":12.17,"close":12.58,"volume":3169373,"count":29613,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"trade":{"ms_of_day":55502838,"sequence":41919192,"size":51,"condition":115,"price":12.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"quote":{"ms_of_day":55502838,"bid_size":601,"bid_exchange":29,"bid":12.57,"bid_condition":0,"ask_size":581,"ask_exchange":29,"ask":12.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"ohlc":{"ms_of_day":55502838,"open":13.69,"high":14.4,"low":12.17,"close":12.58,"volume":3169422,"count":29614,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"trade":{"ms_of_day":55502838,"sequence":41919193,"size":49,"condition":115,"price":12.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"quote":{"ms_of_day":55502838,"bid_size":601,"bid_exchange":29,"bid":12.57,"bid_condition":0,"ask_size":581,"ask_exchange":29,"ask":12.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"ohlc":{"ms_of_day":55502838,"open":13.69,"high":14.4,"low":12.17,"close":12.58,"volume":3169423,"count":29615,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"trade":{"ms_of_day":55502838,"sequence":41919194,"size":1,"condition":115,"price":12.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"quote":{"ms_of_day":55502838,"bid_size":601,"bid_exchange":29,"bid":12.57,"bid_condition":0,"ask_size":581,"ask_exchange":29,"ask":12.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"ohlc":{"ms_of_day":55502838,"open":13.69,"high":14.4,"low":12.17,"close":12.58,"volume":3169424,"count":29616,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"trade":{"ms_of_day":55502838,"sequence":41919195,"size":1,"condition":115,"price":12.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"quote":{"ms_of_day":55502838,"bid_size":501,"bid_exchange":29,"bid":12.57,"bid_condition":0,"ask_size":255,"ask_exchange":29,"ask":12.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"ohlc":{"ms_of_day":55502838,"open":13.69,"high":14.4,"low":12.17,"close":12.58,"volume":3169524,"count":29617,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"trade":{"ms_of_day":55502838,"sequence":41919196,"size":100,"condition":0,"price":12.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"quote":{"ms_of_day":55467664,"bid_size":103,"bid_exchange":29,"bid":50.87,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":50.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"ohlc":{"ms_of_day":55502848,"open":52.37,"high":54.88,"low":47.72,"close":50.88,"volume":4370058,"count":56407,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"trade":{"ms_of_day":55502848,"sequence":41919208,"size":1,"condition":115,"price":50.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"quote":{"ms_of_day":55467664,"bid_size":103,"bid_exchange":29,"bid":50.87,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":50.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"ohlc":{"ms_of_day":55502848,"open":52.37,"high":54.88,"low":47.72,"close":50.88,"volume":4370067,"count":56408,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"trade":{"ms_of_day":55502848,"sequence":41919209,"size":9,"condition":115,"price":50.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55502839,"bid_size":42,"bid_exchange":29,"bid":110.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55502839,"open":119.0,"high":120.99,"low":110.42,"close":110.95,"volume":13239796,"count":231160,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55502839,"sequence":41919197,"size":97,"condition":115,"price":110.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTS"},"quote":{"ms_of_day":55478221,"bid_size":217,"bid_exchange":29,"bid":24.67,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":24.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTS"},"ohlc":{"ms_of_day":55502839,"open":25.97,"high":25.98,"low":23.51,"close":24.587,"volume":341143,"count":7962,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTS"},"trade":{"ms_of_day":55502839,"sequence":41919198,"size":100,"condition":4,"price":24.5872,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLV"},"quote":{"ms_of_day":55502751,"bid_size":100,"bid_exchange":29,"bid":74.2,"bid_condition":0,"ask_size":1780,"ask_exchange":29,"ask":74.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLV"},"ohlc":{"ms_of_day":55502840,"open":72.03,"high":74.32,"low":71.78,"close":74.2,"volume":3183564,"count":23788,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLV"},"trade":{"ms_of_day":55502840,"sequence":41919201,"size":50,"condition":115,"price":74.2001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"quote":{"ms_of_day":55467664,"bid_size":103,"bid_exchange":29,"bid":50.87,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":50.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"ohlc":{"ms_of_day":55502851,"open":52.37,"high":54.88,"low":47.72,"close":50.88,"volume":4370114,"count":56409,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"trade":{"ms_of_day":55502851,"sequence":41919213,"size":47,"condition":115,"price":50.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55501513,"bid_size":1111,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55502840,"open":47.34,"high":51.57,"low":42.15,"close":44.34,"volume":49527451,"count":405402,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55502840,"sequence":41919199,"size":3,"condition":115,"price":44.3499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BURL"},"quote":{"ms_of_day":55500346,"bid_size":19,"bid_exchange":29,"bid":248.06,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":248.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BURL"},"ohlc":{"ms_of_day":55502843,"open":237.75,"high":263.99,"low":222.17,"close":248.21,"volume":5590619,"count":130449,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BURL"},"trade":{"ms_of_day":55502843,"sequence":41919205,"size":1,"condition":115,"price":248.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55502418,"bid_size":4959,"bid_exchange":29,"bid":13.92,"bid_condition":0,"ask_size":867,"ask_exchange":29,"ask":13.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55502840,"open":13.48,"high":14.36,"low":12.02,"close":13.91,"volume":107574171,"count":375647,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55502840,"sequence":41919200,"size":100,"condition":4,"price":13.9152,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"quote":{"ms_of_day":55502832,"bid_size":230,"bid_exchange":29,"bid":14.32,"bid_condition":0,"ask_size":318,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"ohlc":{"ms_of_day":55502842,"open":13.2,"high":14.36,"low":12.42,"close":14.32,"volume":5869742,"count":67004,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"trade":{"ms_of_day":55502842,"sequence":41919202,"size":200,"condition":0,"price":14.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55502843,"open":438.56,"high":460.41,"low":382.45,"close":397.32,"volume":25025755,"count":387447,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55502843,"sequence":41919206,"size":5,"condition":115,"price":397.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"quote":{"ms_of_day":55497566,"bid_size":538,"bid_exchange":29,"bid":10.64,"bid_condition":0,"ask_size":707,"ask_exchange":29,"ask":10.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"ohlc":{"ms_of_day":55502843,"open":9.41,"high":10.99,"low":9.41,"close":10.64,"volume":4066148,"count":44300,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"trade":{"ms_of_day":55502843,"sequence":41919203,"size":37,"condition":115,"price":10.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"quote":{"ms_of_day":55497566,"bid_size":538,"bid_exchange":29,"bid":10.64,"bid_condition":0,"ask_size":707,"ask_exchange":29,"ask":10.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"ohlc":{"ms_of_day":55502843,"open":9.41,"high":10.99,"low":9.41,"close":10.64,"volume":4066384,"count":44301,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"trade":{"ms_of_day":55502843,"sequence":41919204,"size":236,"condition":0,"price":10.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLM"},"quote":{"ms_of_day":55500022,"bid_size":339,"bid_exchange":29,"bid":76.79,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":76.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLM"},"ohlc":{"ms_of_day":55502846,"open":84.91,"high":89.0,"low":72.54,"close":76.83,"volume":11048924,"count":131524,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLM"},"trade":{"ms_of_day":55502846,"sequence":41919207,"size":5,"condition":115,"price":76.8381,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55496115,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55502852,"open":25.08,"high":26.05,"low":20.7,"close":21.77,"volume":25677883,"count":206302,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55502852,"sequence":41919214,"size":1,"condition":115,"price":21.7779,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55502851,"bid_size":520,"bid_exchange":29,"bid":8.45,"bid_condition":0,"ask_size":619,"ask_exchange":29,"ask":8.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55502853,"open":7.79,"high":9.58,"low":7.08,"close":8.45,"volume":2210585,"count":25426,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55502853,"sequence":41919217,"size":22,"condition":96,"price":8.4533,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"quote":{"ms_of_day":55502126,"bid_size":7,"bid_exchange":29,"bid":209.82,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":210.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"ohlc":{"ms_of_day":55502851,"open":186.2,"high":211.99,"low":165.55,"close":209.92,"volume":6404649,"count":105745,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"trade":{"ms_of_day":55502851,"sequence":41919212,"size":9,"condition":115,"price":209.9231,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55502851,"bid_size":520,"bid_exchange":29,"bid":8.45,"bid_condition":0,"ask_size":619,"ask_exchange":29,"ask":8.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55502853,"open":7.79,"high":9.58,"low":7.08,"close":8.45,"volume":2210606,"count":25427,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55502853,"sequence":41919218,"size":21,"condition":96,"price":8.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPIR"},"quote":{"ms_of_day":55483061,"bid_size":5,"bid_exchange":29,"bid":8.68,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":8.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPIR"},"ohlc":{"ms_of_day":55502853,"open":10.1,"high":11.73,"low":8.0,"close":8.7,"volume":1173566,"count":11646,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPIR"},"trade":{"ms_of_day":55502853,"sequence":41919216,"size":200,"condition":4,"price":8.701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55502851,"bid_size":520,"bid_exchange":29,"bid":8.45,"bid_condition":0,"ask_size":619,"ask_exchange":29,"ask":8.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55502853,"open":7.79,"high":9.58,"low":7.08,"close":8.45,"volume":2210660,"count":25428,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55502853,"sequence":41919219,"size":54,"condition":96,"price":8.4523,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"quote":{"ms_of_day":55501038,"bid_size":5,"bid_exchange":29,"bid":51.83,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":51.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"ohlc":{"ms_of_day":55502849,"open":43.15,"high":52.28,"low":39.39,"close":51.85,"volume":1589346,"count":36214,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"trade":{"ms_of_day":55502849,"sequence":41919210,"size":40,"condition":115,"price":51.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAMB"},"quote":{"ms_of_day":55478222,"bid_size":300,"bid_exchange":29,"bid":13.43,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":13.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAMB"},"ohlc":{"ms_of_day":55502858,"open":12.1,"high":13.99,"low":11.95,"close":13.46,"volume":2395679,"count":22757,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAMB"},"trade":{"ms_of_day":55502858,"sequence":41919222,"size":3,"condition":115,"price":13.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFU"},"quote":{"ms_of_day":55502419,"bid_size":600,"bid_exchange":29,"bid":32.68,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":32.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFU"},"ohlc":{"ms_of_day":55502850,"open":32.6,"high":34.88,"low":30.97,"close":32.69,"volume":1376109,"count":13723,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFU"},"trade":{"ms_of_day":55502850,"sequence":41919211,"size":10,"condition":115,"price":32.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"quote":{"ms_of_day":55502184,"bid_size":804,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"ohlc":{"ms_of_day":55502855,"open":20.6,"high":20.68,"low":19.52,"close":20.01,"volume":13673340,"count":124788,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"trade":{"ms_of_day":55502855,"sequence":41919221,"size":22,"condition":115,"price":20.0121,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAMB"},"quote":{"ms_of_day":55478222,"bid_size":300,"bid_exchange":29,"bid":13.43,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":13.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAMB"},"ohlc":{"ms_of_day":55502859,"open":12.1,"high":13.99,"low":11.95,"close":13.46,"volume":2395700,"count":22758,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAMB"},"trade":{"ms_of_day":55502859,"sequence":41919223,"size":21,"condition":115,"price":13.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"quote":{"ms_of_day":55501869,"bid_size":1921,"bid_exchange":29,"bid":9.09,"bid_condition":0,"ask_size":2098,"ask_exchange":29,"ask":9.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"ohlc":{"ms_of_day":55502860,"open":10.12,"high":10.5,"low":8.9,"close":9.09,"volume":42762871,"count":156202,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"trade":{"ms_of_day":55502860,"sequence":41919224,"size":2,"condition":115,"price":9.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55502410,"bid_size":731,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":43.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55502852,"open":42.54,"high":45.26,"low":41.27,"close":43.75,"volume":80036471,"count":405009,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55502852,"sequence":41919215,"size":100,"condition":0,"price":43.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55502846,"bid_size":88,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":349,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55502853,"open":275.25,"high":391.03,"low":168.5,"close":279.01,"volume":581422724,"count":6833984,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55502853,"sequence":41919220,"size":100,"condition":0,"price":279.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDS"},"quote":{"ms_of_day":55484848,"bid_size":5,"bid_exchange":29,"bid":449.83,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":450.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDS"},"ohlc":{"ms_of_day":55502862,"open":447.15,"high":454.6,"low":423.18,"close":450.39,"volume":511812,"count":24595,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDS"},"trade":{"ms_of_day":55502862,"sequence":41919225,"size":6,"condition":115,"price":450.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55502736,"bid_size":30,"bid_exchange":29,"bid":65.3,"bid_condition":0,"ask_size":378,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55502862,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96553282,"count":849517,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55502862,"sequence":41919226,"size":100,"condition":0,"price":65.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSBR"},"quote":{"ms_of_day":55501177,"bid_size":401,"bid_exchange":29,"bid":4.78,"bid_condition":0,"ask_size":2800,"ask_exchange":29,"ask":4.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSBR"},"ohlc":{"ms_of_day":55502864,"open":4.3096,"high":4.8151,"low":4.27,"close":4.785,"volume":1246247,"count":6787,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSBR"},"trade":{"ms_of_day":55502864,"sequence":41919227,"size":2,"condition":115,"price":4.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55501183,"bid_size":100,"bid_exchange":29,"bid":76.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":76.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55502865,"open":73.38,"high":104.0,"low":61.67,"close":76.78,"volume":39253265,"count":439349,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55502865,"sequence":41919228,"size":1,"condition":115,"price":76.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSAT"},"quote":{"ms_of_day":55502226,"bid_size":10,"bid_exchange":29,"bid":22.97,"bid_condition":0,"ask_size":580,"ask_exchange":29,"ask":23.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSAT"},"ohlc":{"ms_of_day":55502866,"open":22.32,"high":23.44,"low":20.5,"close":22.98,"volume":2285376,"count":34378,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSAT"},"trade":{"ms_of_day":55502866,"sequence":41919229,"size":7,"condition":115,"price":22.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55502866,"bid_size":690,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":106.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55502866,"open":102.16,"high":116.11,"low":92.11,"close":106.94,"volume":105015913,"count":865867,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55502866,"sequence":41919230,"size":30,"condition":115,"price":106.9499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"quote":{"ms_of_day":55480471,"bid_size":409,"bid_exchange":29,"bid":20.54,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":20.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"ohlc":{"ms_of_day":55502866,"open":16.0,"high":21.7,"low":16.0,"close":20.54,"volume":6002752,"count":59125,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"trade":{"ms_of_day":55502866,"sequence":41919232,"size":100,"condition":4,"price":20.5485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"quote":{"ms_of_day":55495177,"bid_size":63,"bid_exchange":29,"bid":21.95,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":21.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"ohlc":{"ms_of_day":55502869,"open":21.36,"high":22.2,"low":21.09,"close":21.979,"volume":1457347,"count":25209,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"trade":{"ms_of_day":55502869,"sequence":41919235,"size":300,"condition":4,"price":21.9798,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55500049,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":15.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55502868,"open":3.71,"high":20.74,"low":3.31,"close":15.83,"volume":74657699,"count":467205,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55502868,"sequence":41919233,"size":50,"condition":115,"price":15.8379,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502866,"bid_size":88,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":306.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502866,"open":319.0,"high":330.62,"low":265.0,"close":306.47,"volume":8434622,"count":149083,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502866,"sequence":41919231,"size":12,"condition":115,"price":306.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55502873,"bid_size":2,"bid_exchange":29,"bid":168.95,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55502873,"open":181.33,"high":206.33,"low":160.01,"close":168.96,"volume":64162851,"count":984549,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55502873,"sequence":41919239,"size":1,"condition":115,"price":168.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55502873,"bid_size":279,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55502874,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64162853,"count":984550,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55502874,"sequence":41919242,"size":2,"condition":115,"price":168.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55502870,"bid_size":148,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":70.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55502870,"open":86.51,"high":90.51,"low":69.82,"close":69.98,"volume":11053347,"count":136107,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55502870,"sequence":41919236,"size":128,"condition":0,"price":69.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55502873,"bid_size":279,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55502874,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64162855,"count":984551,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55502874,"sequence":41919243,"size":2,"condition":115,"price":168.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55502870,"bid_size":148,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":70.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55502870,"open":86.51,"high":90.51,"low":69.82,"close":69.98,"volume":11053367,"count":136108,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55502870,"sequence":41919237,"size":20,"condition":115,"price":69.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55502568,"bid_size":207,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":573,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55502875,"open":34.5,"high":35.5,"low":32.86,"close":33.71,"volume":3326821,"count":44121,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55502875,"sequence":41919244,"size":37,"condition":115,"price":33.7176,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55502866,"bid_size":88,"bid_exchange":29,"bid":306.41,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":306.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55502869,"open":319.0,"high":330.62,"low":265.0,"close":306.56,"volume":8434624,"count":149084,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55502869,"sequence":41919234,"size":2,"condition":115,"price":306.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55502870,"bid_size":148,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":70.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55502870,"open":86.51,"high":90.51,"low":69.82,"close":69.98,"volume":11053419,"count":136109,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55502870,"sequence":41919238,"size":52,"condition":115,"price":69.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"quote":{"ms_of_day":55500124,"bid_size":9,"bid_exchange":29,"bid":19.49,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":19.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"ohlc":{"ms_of_day":55502873,"open":19.65,"high":19.77,"low":16.01,"close":19.49,"volume":6443598,"count":72519,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"trade":{"ms_of_day":55502873,"sequence":41919240,"size":4,"condition":115,"price":19.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSBC"},"quote":{"ms_of_day":55493140,"bid_size":25,"bid_exchange":29,"bid":58.11,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":58.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSBC"},"ohlc":{"ms_of_day":55502873,"open":59.03,"high":59.44,"low":54.7,"close":58.3,"volume":142981,"count":4255,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSBC"},"trade":{"ms_of_day":55502873,"sequence":41919241,"size":1,"condition":115,"price":58.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55502873,"bid_size":279,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55502875,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64162877,"count":984552,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55502875,"sequence":41919245,"size":22,"condition":115,"price":168.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLDM"},"quote":{"ms_of_day":55502354,"bid_size":5410,"bid_exchange":29,"bid":60.54,"bid_condition":0,"ask_size":5900,"ask_exchange":29,"ask":60.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLDM"},"ohlc":{"ms_of_day":55502877,"open":56.78,"high":60.59,"low":56.54,"close":60.55,"volume":10765058,"count":39623,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLDM"},"trade":{"ms_of_day":55502877,"sequence":41919247,"size":50,"condition":115,"price":60.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"quote":{"ms_of_day":55496073,"bid_size":67,"bid_exchange":29,"bid":16.17,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":16.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"ohlc":{"ms_of_day":55502880,"open":14.39,"high":16.51,"low":14.0,"close":16.19,"volume":7946667,"count":102288,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"trade":{"ms_of_day":55502880,"sequence":41919249,"size":2,"condition":96,"price":16.1992,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLDM"},"quote":{"ms_of_day":55502354,"bid_size":5410,"bid_exchange":29,"bid":60.54,"bid_condition":0,"ask_size":5900,"ask_exchange":29,"ask":60.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLDM"},"ohlc":{"ms_of_day":55502878,"open":56.78,"high":60.59,"low":56.54,"close":60.54,"volume":10765108,"count":39624,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLDM"},"trade":{"ms_of_day":55502878,"sequence":41919248,"size":50,"condition":115,"price":60.5499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"quote":{"ms_of_day":55496073,"bid_size":67,"bid_exchange":29,"bid":16.17,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":16.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"ohlc":{"ms_of_day":55502883,"open":14.39,"high":16.51,"low":14.0,"close":16.18,"volume":7946668,"count":102289,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"trade":{"ms_of_day":55502883,"sequence":41919253,"size":1,"condition":115,"price":16.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"quote":{"ms_of_day":55502667,"bid_size":200,"bid_exchange":29,"bid":86.13,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":86.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"ohlc":{"ms_of_day":55502877,"open":81.57,"high":86.41,"low":80.64,"close":86.14,"volume":18117899,"count":178910,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"trade":{"ms_of_day":55502877,"sequence":41919246,"size":10,"condition":115,"price":86.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETHU"},"quote":{"ms_of_day":55502043,"bid_size":1292,"bid_exchange":29,"bid":2.24,"bid_condition":0,"ask_size":33256,"ask_exchange":29,"ask":2.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETHU"},"ohlc":{"ms_of_day":55502881,"open":3.24,"high":3.53,"low":1.87,"close":2.24,"volume":202298593,"count":170397,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETHU"},"trade":{"ms_of_day":55502881,"sequence":41919251,"size":5,"condition":115,"price":2.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWCZ"},"quote":{"ms_of_day":55488179,"bid_size":900,"bid_exchange":29,"bid":4.26,"bid_condition":0,"ask_size":911,"ask_exchange":29,"ask":4.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWCZ"},"ohlc":{"ms_of_day":55502881,"open":4.41,"high":4.62,"low":4.01,"close":4.26,"volume":2216281,"count":21360,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWCZ"},"trade":{"ms_of_day":55502881,"sequence":41919250,"size":47,"condition":115,"price":4.2686,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GHC"},"quote":{"ms_of_day":55488469,"bid_size":1,"bid_exchange":29,"bid":973.12,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":975.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GHC"},"ohlc":{"ms_of_day":55502882,"open":936.19,"high":986.71,"low":889.72,"close":974.01,"volume":64710,"count":9357,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GHC"},"trade":{"ms_of_day":55502882,"sequence":41919252,"size":4,"condition":115,"price":974.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55502886,"bid_size":438,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1568,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55502886,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120311316,"count":1209740,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55502886,"sequence":41919259,"size":100,"condition":95,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55502886,"bid_size":339,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1568,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55502886,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120311415,"count":1209741,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55502886,"sequence":41919260,"size":99,"condition":115,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55502886,"bid_size":100,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1632,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55502886,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120311754,"count":1209742,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55502886,"sequence":41919261,"size":339,"condition":0,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"quote":{"ms_of_day":55502886,"bid_size":18,"bid_exchange":29,"bid":298.05,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":298.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"ohlc":{"ms_of_day":55502886,"open":298.61,"high":300.48,"low":285.96,"close":298.12,"volume":3133056,"count":64462,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"trade":{"ms_of_day":55502886,"sequence":41919262,"size":18,"condition":115,"price":298.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"quote":{"ms_of_day":55502886,"bid_size":100,"bid_exchange":29,"bid":298.18,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":298.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"ohlc":{"ms_of_day":55502886,"open":298.61,"high":300.48,"low":285.96,"close":298.19,"volume":3133059,"count":64463,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"trade":{"ms_of_day":55502886,"sequence":41919264,"size":3,"condition":115,"price":298.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"quote":{"ms_of_day":55502886,"bid_size":100,"bid_exchange":29,"bid":298.18,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":298.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"ohlc":{"ms_of_day":55502886,"open":298.61,"high":300.48,"low":285.96,"close":298.19,"volume":3133159,"count":64464,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"trade":{"ms_of_day":55502886,"sequence":41919265,"size":100,"condition":0,"price":298.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"quote":{"ms_of_day":55502887,"bid_size":98,"bid_exchange":29,"bid":298.18,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":298.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"ohlc":{"ms_of_day":55502887,"open":298.61,"high":300.48,"low":285.96,"close":298.19,"volume":3133173,"count":64465,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"trade":{"ms_of_day":55502887,"sequence":41919266,"size":14,"condition":115,"price":298.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"quote":{"ms_of_day":55502887,"bid_size":100,"bid_exchange":29,"bid":298.19,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":298.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"ohlc":{"ms_of_day":55502887,"open":298.61,"high":300.48,"low":285.96,"close":298.19,"volume":3133178,"count":64466,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"trade":{"ms_of_day":55502887,"sequence":41919267,"size":5,"condition":115,"price":298.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"quote":{"ms_of_day":55502887,"bid_size":100,"bid_exchange":29,"bid":298.19,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":298.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"ohlc":{"ms_of_day":55502887,"open":298.61,"high":300.48,"low":285.96,"close":298.18,"volume":3133180,"count":64467,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"trade":{"ms_of_day":55502887,"sequence":41919268,"size":2,"condition":115,"price":298.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"quote":{"ms_of_day":55502887,"bid_size":2,"bid_exchange":29,"bid":298.19,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":298.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"ohlc":{"ms_of_day":55502887,"open":298.61,"high":300.48,"low":285.96,"close":298.19,"volume":3133278,"count":64468,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"trade":{"ms_of_day":55502887,"sequence":41919269,"size":98,"condition":115,"price":298.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"quote":{"ms_of_day":55502887,"bid_size":2,"bid_exchange":29,"bid":298.19,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":298.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"ohlc":{"ms_of_day":55502887,"open":298.61,"high":300.48,"low":285.96,"close":298.18,"volume":3133328,"count":64469,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"trade":{"ms_of_day":55502887,"sequence":41919270,"size":50,"condition":115,"price":298.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"quote":{"ms_of_day":55502887,"bid_size":2,"bid_exchange":29,"bid":298.19,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":298.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"ohlc":{"ms_of_day":55502887,"open":298.61,"high":300.48,"low":285.96,"close":298.18,"volume":3133378,"count":64470,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"trade":{"ms_of_day":55502887,"sequence":41919271,"size":50,"condition":115,"price":298.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"quote":{"ms_of_day":55502887,"bid_size":2,"bid_exchange":29,"bid":298.19,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":298.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"ohlc":{"ms_of_day":55502887,"open":298.61,"high":300.48,"low":285.96,"close":298.2,"volume":3133478,"count":64471,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"trade":{"ms_of_day":55502887,"sequence":41919272,"size":100,"condition":0,"price":298.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"quote":{"ms_of_day":55502887,"bid_size":2,"bid_exchange":29,"bid":298.19,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":298.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"ohlc":{"ms_of_day":55502887,"open":298.61,"high":300.48,"low":285.96,"close":298.19,"volume":3133496,"count":64472,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"trade":{"ms_of_day":55502887,"sequence":41919273,"size":18,"condition":115,"price":298.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"quote":{"ms_of_day":55502887,"bid_size":2,"bid_exchange":29,"bid":298.19,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":298.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"ohlc":{"ms_of_day":55502887,"open":298.61,"high":300.48,"low":285.96,"close":298.18,"volume":3133546,"count":64473,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"trade":{"ms_of_day":55502887,"sequence":41919274,"size":50,"condition":115,"price":298.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXF"},"quote":{"ms_of_day":55501393,"bid_size":46,"bid_exchange":29,"bid":25.92,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":25.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXF"},"ohlc":{"ms_of_day":55502883,"open":26.34,"high":27.24,"low":24.06,"close":25.94,"volume":3863501,"count":66176,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXF"},"trade":{"ms_of_day":55502883,"sequence":41919254,"size":16,"condition":115,"price":25.9405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"quote":{"ms_of_day":55502887,"bid_size":2,"bid_exchange":29,"bid":298.19,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":298.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"ohlc":{"ms_of_day":55502887,"open":298.61,"high":300.48,"low":285.96,"close":298.19,"volume":3133578,"count":64474,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"trade":{"ms_of_day":55502887,"sequence":41919275,"size":32,"condition":115,"price":298.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"quote":{"ms_of_day":55502887,"bid_size":2,"bid_exchange":29,"bid":298.19,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":298.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"ohlc":{"ms_of_day":55502887,"open":298.61,"high":300.48,"low":285.96,"close":298.19,"volume":3133678,"count":64475,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"trade":{"ms_of_day":55502887,"sequence":41919276,"size":100,"condition":0,"price":298.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"quote":{"ms_of_day":55502887,"bid_size":2,"bid_exchange":29,"bid":298.19,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":298.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"ohlc":{"ms_of_day":55502887,"open":298.61,"high":300.48,"low":285.96,"close":298.19,"volume":3133712,"count":64476,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"trade":{"ms_of_day":55502887,"sequence":41919277,"size":34,"condition":115,"price":298.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55501000,"bid_size":323,"bid_exchange":29,"bid":37.1,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":37.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55502885,"open":38.99,"high":40.0,"low":35.91,"close":37.11,"volume":14273992,"count":136741,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55502885,"sequence":41919257,"size":23,"condition":115,"price":37.1192,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPIR"},"quote":{"ms_of_day":55483061,"bid_size":5,"bid_exchange":29,"bid":8.68,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":8.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPIR"},"ohlc":{"ms_of_day":55502886,"open":10.1,"high":11.73,"low":8.0,"close":8.7,"volume":1173624,"count":11647,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPIR"},"trade":{"ms_of_day":55502886,"sequence":41919263,"size":58,"condition":115,"price":8.701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55502889,"bid_size":67,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":598,"ask_exchange":29,"ask":85.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55502890,"open":78.93,"high":86.0,"low":77.89,"close":85.24,"volume":6489155,"count":75527,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55502890,"sequence":41919281,"size":90,"condition":115,"price":85.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55502889,"bid_size":67,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":598,"ask_exchange":29,"ask":85.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55502890,"open":78.93,"high":86.0,"low":77.89,"close":85.24,"volume":6489165,"count":75528,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55502890,"sequence":41919282,"size":10,"condition":115,"price":85.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55502410,"bid_size":442,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2041,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55502889,"open":64.11,"high":65.09,"low":59.425,"close":61.645,"volume":205243360,"count":753616,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55502889,"sequence":41919280,"size":100,"condition":0,"price":61.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55501361,"bid_size":1240,"bid_exchange":29,"bid":23.59,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55502892,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17270173,"count":128065,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55502892,"sequence":41919284,"size":5,"condition":115,"price":23.5932,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55502719,"bid_size":211,"bid_exchange":29,"bid":211.01,"bid_condition":0,"ask_size":529,"ask_exchange":29,"ask":211.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55502893,"open":228.88,"high":267.72,"low":195.56,"close":211.3,"volume":29231989,"count":384852,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55502893,"sequence":41919288,"size":1,"condition":115,"price":211.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55501000,"bid_size":323,"bid_exchange":29,"bid":37.1,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":37.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55502893,"open":38.99,"high":40.0,"low":35.91,"close":37.11,"volume":14274004,"count":136742,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55502893,"sequence":41919287,"size":12,"condition":115,"price":37.1192,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"quote":{"ms_of_day":55502891,"bid_size":1,"bid_exchange":29,"bid":78.24,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"ohlc":{"ms_of_day":55502892,"open":81.06,"high":83.58,"low":77.11,"close":78.25,"volume":2634572,"count":60246,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"trade":{"ms_of_day":55502892,"sequence":41919285,"size":1,"condition":115,"price":78.2546,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"quote":{"ms_of_day":55501869,"bid_size":1921,"bid_exchange":29,"bid":9.09,"bid_condition":0,"ask_size":2098,"ask_exchange":29,"ask":9.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"ohlc":{"ms_of_day":55502884,"open":10.12,"high":10.5,"low":8.9,"close":9.09,"volume":42762872,"count":156203,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"trade":{"ms_of_day":55502884,"sequence":41919255,"size":1,"condition":115,"price":9.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"quote":{"ms_of_day":55502865,"bid_size":12400,"bid_exchange":29,"bid":83.31,"bid_condition":0,"ask_size":12400,"ask_exchange":29,"ask":83.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"ohlc":{"ms_of_day":55502884,"open":82.46,"high":86.86,"low":79.24,"close":83.31,"volume":55261646,"count":191023,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"trade":{"ms_of_day":55502884,"sequence":41919256,"size":1,"condition":115,"price":83.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"quote":{"ms_of_day":55502865,"bid_size":12400,"bid_exchange":29,"bid":83.31,"bid_condition":0,"ask_size":12400,"ask_exchange":29,"ask":83.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"ohlc":{"ms_of_day":55502885,"open":82.46,"high":86.86,"low":79.24,"close":83.31,"volume":55261647,"count":191024,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"trade":{"ms_of_day":55502885,"sequence":41919258,"size":1,"condition":115,"price":83.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMLC"},"quote":{"ms_of_day":55501501,"bid_size":2991,"bid_exchange":29,"bid":23.83,"bid_condition":0,"ask_size":4121,"ask_exchange":29,"ask":23.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMLC"},"ohlc":{"ms_of_day":55502888,"open":23.64,"high":24.25,"low":23.62,"close":23.83,"volume":11837780,"count":15087,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMLC"},"trade":{"ms_of_day":55502888,"sequence":41919278,"size":100,"condition":0,"price":23.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"quote":{"ms_of_day":55502724,"bid_size":190,"bid_exchange":29,"bid":22.46,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":22.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"ohlc":{"ms_of_day":55502888,"open":20.81,"high":23.75,"low":19.98,"close":22.48,"volume":842179,"count":17871,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"trade":{"ms_of_day":55502888,"sequence":41919279,"size":1,"condition":115,"price":22.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"quote":{"ms_of_day":55501904,"bid_size":105,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"ohlc":{"ms_of_day":55502891,"open":8.28,"high":9.178,"low":7.63,"close":8.629,"volume":7624300,"count":85755,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"trade":{"ms_of_day":55502891,"sequence":41919283,"size":3,"condition":115,"price":8.6296,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55502888,"bid_size":200,"bid_exchange":29,"bid":18.13,"bid_condition":0,"ask_size":396,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55502892,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20808370,"count":161504,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55502892,"sequence":41919286,"size":100,"condition":0,"price":18.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OII"},"quote":{"ms_of_day":55502320,"bid_size":35,"bid_exchange":29,"bid":21.91,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":21.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OII"},"ohlc":{"ms_of_day":55502898,"open":22.37,"high":22.42,"low":19.03,"close":21.88,"volume":3452127,"count":65967,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OII"},"trade":{"ms_of_day":55502898,"sequence":41919295,"size":100,"condition":4,"price":21.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"quote":{"ms_of_day":55502414,"bid_size":297,"bid_exchange":29,"bid":39.92,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":39.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"ohlc":{"ms_of_day":55502895,"open":38.25,"high":40.21,"low":37.4,"close":39.9,"volume":6132372,"count":74947,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"trade":{"ms_of_day":55502895,"sequence":41919290,"size":1,"condition":96,"price":39.909,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"quote":{"ms_of_day":55502667,"bid_size":200,"bid_exchange":29,"bid":86.13,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":86.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"ohlc":{"ms_of_day":55502894,"open":81.57,"high":86.41,"low":80.64,"close":86.14,"volume":18117999,"count":178911,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"trade":{"ms_of_day":55502894,"sequence":41919289,"size":100,"condition":0,"price":86.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55501000,"bid_size":323,"bid_exchange":29,"bid":37.1,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":37.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55502901,"open":38.99,"high":40.0,"low":35.91,"close":37.11,"volume":14274006,"count":136743,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55502901,"sequence":41919301,"size":2,"condition":115,"price":37.1192,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"quote":{"ms_of_day":55500509,"bid_size":1619,"bid_exchange":29,"bid":10.96,"bid_condition":0,"ask_size":2991,"ask_exchange":29,"ask":10.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"ohlc":{"ms_of_day":55502901,"open":12.0,"high":12.28,"low":10.62,"close":10.96,"volume":27784289,"count":190990,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"trade":{"ms_of_day":55502901,"sequence":41919303,"size":200,"condition":0,"price":10.965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55502851,"bid_size":400,"bid_exchange":29,"bid":18.38,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":18.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55502896,"open":22.57,"high":23.06,"low":18.16,"close":18.38,"volume":6462172,"count":69854,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55502896,"sequence":41919291,"size":100,"condition":0,"price":18.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"quote":{"ms_of_day":55500961,"bid_size":2705,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"ohlc":{"ms_of_day":55502897,"open":9.98,"high":9.98,"low":8.0,"close":8.46,"volume":7911409,"count":57427,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"trade":{"ms_of_day":55502897,"sequence":41919293,"size":7,"condition":115,"price":8.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55502851,"bid_size":400,"bid_exchange":29,"bid":18.38,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":18.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55502897,"open":22.57,"high":23.06,"low":18.16,"close":18.38,"volume":6462192,"count":69855,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55502897,"sequence":41919292,"size":20,"condition":96,"price":18.3863,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"quote":{"ms_of_day":55501884,"bid_size":123,"bid_exchange":29,"bid":57.76,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":57.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"ohlc":{"ms_of_day":55502898,"open":62.25,"high":62.25,"low":55.43,"close":57.8,"volume":1741519,"count":32692,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"trade":{"ms_of_day":55502898,"sequence":41919297,"size":58,"condition":115,"price":57.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55502434,"bid_size":8,"bid_exchange":29,"bid":48.29,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":48.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55502898,"open":47.2,"high":51.07,"low":45.56,"close":48.3,"volume":9751091,"count":149804,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55502898,"sequence":41919296,"size":10,"condition":115,"price":48.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55502851,"bid_size":400,"bid_exchange":29,"bid":18.38,"bid_condition":0,"ask_size":516,"ask_exchange":29,"ask":18.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55502897,"open":22.57,"high":23.06,"low":18.16,"close":18.38,"volume":6462292,"count":69856,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55502897,"sequence":41919294,"size":100,"condition":0,"price":18.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55502899,"bid_size":142,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2141,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55502899,"open":64.11,"high":65.09,"low":59.425,"close":61.64,"volume":205243460,"count":753617,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55502899,"sequence":41919298,"size":100,"condition":95,"price":61.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMLC"},"quote":{"ms_of_day":55501501,"bid_size":2991,"bid_exchange":29,"bid":23.83,"bid_condition":0,"ask_size":4121,"ask_exchange":29,"ask":23.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMLC"},"ohlc":{"ms_of_day":55502899,"open":23.64,"high":24.25,"low":23.62,"close":23.83,"volume":11837930,"count":15088,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMLC"},"trade":{"ms_of_day":55502899,"sequence":41919299,"size":150,"condition":0,"price":23.835,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPX"},"quote":{"ms_of_day":55486144,"bid_size":3587,"bid_exchange":29,"bid":2.09,"bid_condition":0,"ask_size":3941,"ask_exchange":29,"ask":2.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPX"},"ohlc":{"ms_of_day":55502901,"open":2.87,"high":3.04,"low":1.97,"close":2.09,"volume":3787088,"count":20656,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPX"},"trade":{"ms_of_day":55502901,"sequence":41919302,"size":100,"condition":0,"price":2.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55500957,"bid_size":21978,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39399,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55502899,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594652,"count":707203,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55502899,"sequence":41919300,"size":11,"condition":115,"price":110.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANGI"},"quote":{"ms_of_day":55500349,"bid_size":100,"bid_exchange":29,"bid":16.73,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":16.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANGI"},"ohlc":{"ms_of_day":55502902,"open":1.68,"high":17.75,"low":1.51,"close":16.71,"volume":4839125,"count":21633,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANGI"},"trade":{"ms_of_day":55502902,"sequence":41919305,"size":7,"condition":96,"price":16.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"quote":{"ms_of_day":55502896,"bid_size":200,"bid_exchange":29,"bid":86.13,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":86.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"ohlc":{"ms_of_day":55502901,"open":81.57,"high":86.41,"low":80.64,"close":86.15,"volume":18118199,"count":178912,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"trade":{"ms_of_day":55502901,"sequence":41919304,"size":200,"condition":0,"price":86.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55498566,"bid_size":9,"bid_exchange":29,"bid":120.37,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":120.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55502902,"open":106.1,"high":141.92,"low":106.1,"close":120.32,"volume":28887117,"count":403502,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55502902,"sequence":41919306,"size":14,"condition":115,"price":120.3201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWCZ"},"quote":{"ms_of_day":55488179,"bid_size":900,"bid_exchange":29,"bid":4.26,"bid_condition":0,"ask_size":911,"ask_exchange":29,"ask":4.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWCZ"},"ohlc":{"ms_of_day":55502903,"open":4.41,"high":4.62,"low":4.01,"close":4.26,"volume":2216291,"count":21361,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWCZ"},"trade":{"ms_of_day":55502903,"sequence":41919307,"size":10,"condition":115,"price":4.2686,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55498566,"bid_size":9,"bid_exchange":29,"bid":120.37,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":120.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55502903,"open":106.1,"high":141.92,"low":106.1,"close":120.45,"volume":28887169,"count":403503,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55502903,"sequence":41919309,"size":52,"condition":115,"price":120.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55502890,"bid_size":418,"bid_exchange":29,"bid":58.34,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":58.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55502905,"open":55.92,"high":59.11,"low":52.747,"close":58.345,"volume":17696205,"count":210336,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55502905,"sequence":41919311,"size":22,"condition":115,"price":58.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55502410,"bid_size":183,"bid_exchange":29,"bid":58.45,"bid_condition":0,"ask_size":341,"ask_exchange":29,"ask":58.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55502904,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32344095,"count":229700,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55502904,"sequence":41919310,"size":42,"condition":115,"price":58.4572,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"quote":{"ms_of_day":55502641,"bid_size":2432,"bid_exchange":29,"bid":6.52,"bid_condition":0,"ask_size":4163,"ask_exchange":29,"ask":6.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"ohlc":{"ms_of_day":55502906,"open":7.86,"high":8.16,"low":6.29,"close":6.52,"volume":52080167,"count":170627,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"trade":{"ms_of_day":55502906,"sequence":41919312,"size":54,"condition":115,"price":6.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"quote":{"ms_of_day":55501308,"bid_size":110,"bid_exchange":29,"bid":464.77,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":464.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"ohlc":{"ms_of_day":55502908,"open":465.54,"high":470.32,"low":425.77,"close":464.94,"volume":16234493,"count":151505,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"trade":{"ms_of_day":55502908,"sequence":41919315,"size":1,"condition":115,"price":464.9465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55502434,"bid_size":8,"bid_exchange":29,"bid":48.29,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":48.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55502903,"open":47.2,"high":51.07,"low":45.56,"close":48.26,"volume":9751099,"count":149805,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55502903,"sequence":41919308,"size":8,"condition":115,"price":48.2695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"quote":{"ms_of_day":55501146,"bid_size":89,"bid_exchange":29,"bid":92.34,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":92.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"ohlc":{"ms_of_day":55502907,"open":90.92,"high":94.06,"low":85.72,"close":92.4,"volume":5989819,"count":110120,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"trade":{"ms_of_day":55502907,"sequence":41919313,"size":60,"condition":115,"price":92.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"quote":{"ms_of_day":55501146,"bid_size":89,"bid_exchange":29,"bid":92.34,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":92.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"ohlc":{"ms_of_day":55502907,"open":90.92,"high":94.06,"low":85.72,"close":92.4,"volume":5989866,"count":110121,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"trade":{"ms_of_day":55502907,"sequence":41919314,"size":47,"condition":115,"price":92.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55501305,"bid_size":9,"bid_exchange":29,"bid":47.53,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":47.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55502909,"open":45.83,"high":53.06,"low":45.18,"close":47.57,"volume":2757209,"count":43663,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55502909,"sequence":41919318,"size":100,"condition":0,"price":47.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55502434,"bid_size":8,"bid_exchange":29,"bid":48.29,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":48.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55502909,"open":47.2,"high":51.07,"low":45.56,"close":48.26,"volume":9751102,"count":149806,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55502909,"sequence":41919316,"size":3,"condition":115,"price":48.2695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"quote":{"ms_of_day":55502641,"bid_size":2432,"bid_exchange":29,"bid":6.52,"bid_condition":0,"ask_size":4163,"ask_exchange":29,"ask":6.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"ohlc":{"ms_of_day":55502909,"open":7.86,"high":8.16,"low":6.29,"close":6.52,"volume":52080168,"count":170628,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"trade":{"ms_of_day":55502909,"sequence":41919317,"size":1,"condition":115,"price":6.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55501305,"bid_size":9,"bid_exchange":29,"bid":47.53,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":47.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55502909,"open":45.83,"high":53.06,"low":45.18,"close":47.57,"volume":2757309,"count":43664,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55502909,"sequence":41919319,"size":100,"condition":0,"price":47.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"quote":{"ms_of_day":55498052,"bid_size":2663,"bid_exchange":29,"bid":7.75,"bid_condition":0,"ask_size":699,"ask_exchange":29,"ask":7.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"ohlc":{"ms_of_day":55502910,"open":6.99,"high":7.93,"low":5.02,"close":7.76,"volume":19093928,"count":111330,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"trade":{"ms_of_day":55502910,"sequence":41919322,"size":2,"condition":115,"price":7.7648,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55501305,"bid_size":9,"bid_exchange":29,"bid":47.53,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":47.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55502909,"open":45.83,"high":53.06,"low":45.18,"close":47.57,"volume":2757409,"count":43665,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55502909,"sequence":41919320,"size":100,"condition":0,"price":47.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55501305,"bid_size":9,"bid_exchange":29,"bid":47.53,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":47.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55502910,"open":45.83,"high":53.06,"low":45.18,"close":47.57,"volume":2757509,"count":43666,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55502910,"sequence":41919321,"size":100,"condition":0,"price":47.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55502166,"bid_size":25,"bid_exchange":29,"bid":286.84,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":287.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55502910,"open":254.89,"high":327.92,"low":230.0,"close":286.84,"volume":40341283,"count":533435,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55502910,"sequence":41919324,"size":75,"condition":115,"price":286.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"quote":{"ms_of_day":55501308,"bid_size":110,"bid_exchange":29,"bid":464.77,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":464.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"ohlc":{"ms_of_day":55502910,"open":465.54,"high":470.32,"low":425.77,"close":464.79,"volume":16234495,"count":151506,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"trade":{"ms_of_day":55502910,"sequence":41919323,"size":2,"condition":115,"price":464.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55501305,"bid_size":9,"bid_exchange":29,"bid":47.53,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":47.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55502911,"open":45.83,"high":53.06,"low":45.18,"close":47.57,"volume":2757609,"count":43667,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55502911,"sequence":41919325,"size":100,"condition":0,"price":47.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"quote":{"ms_of_day":55495177,"bid_size":63,"bid_exchange":29,"bid":21.95,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":21.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"ohlc":{"ms_of_day":55502914,"open":21.36,"high":22.2,"low":21.09,"close":21.979,"volume":1457458,"count":25210,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"trade":{"ms_of_day":55502914,"sequence":41919331,"size":111,"condition":4,"price":21.9798,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502902,"bid_size":87,"bid_exchange":29,"bid":9.67,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502914,"open":8.99,"high":10.0,"low":8.23,"close":9.68,"volume":8369552,"count":64852,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502914,"sequence":41919332,"size":200,"condition":0,"price":9.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WABC"},"quote":{"ms_of_day":55478220,"bid_size":304,"bid_exchange":29,"bid":51.17,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":51.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WABC"},"ohlc":{"ms_of_day":55502914,"open":52.11,"high":52.86,"low":49.0,"close":51.2,"volume":739962,"count":14544,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WABC"},"trade":{"ms_of_day":55502914,"sequence":41919328,"size":1,"condition":115,"price":51.2046,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWT"},"quote":{"ms_of_day":55502913,"bid_size":931,"bid_exchange":29,"bid":49.31,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":49.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWT"},"ohlc":{"ms_of_day":55502915,"open":51.5,"high":52.2,"low":48.43,"close":49.31,"volume":16362547,"count":100590,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWT"},"trade":{"ms_of_day":55502915,"sequence":41919334,"size":450,"condition":0,"price":49.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502902,"bid_size":87,"bid_exchange":29,"bid":9.67,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502916,"open":8.99,"high":10.0,"low":8.23,"close":9.675,"volume":8369852,"count":64853,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502916,"sequence":41919335,"size":300,"condition":0,"price":9.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOC"},"quote":{"ms_of_day":55500348,"bid_size":464,"bid_exchange":29,"bid":20.33,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":20.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOC"},"ohlc":{"ms_of_day":55502917,"open":20.33,"high":21.28,"low":20.0,"close":20.335,"volume":8213176,"count":76492,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOC"},"trade":{"ms_of_day":55502917,"sequence":41919337,"size":1,"condition":115,"price":20.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502866,"bid_size":1547,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":868,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502916,"open":124.56,"high":149.019,"low":87.514,"close":112.767,"volume":1947832029,"count":10742041,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502916,"sequence":41919336,"size":9,"condition":115,"price":112.7678,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"quote":{"ms_of_day":55495571,"bid_size":309,"bid_exchange":29,"bid":82.23,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":82.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"ohlc":{"ms_of_day":55502919,"open":88.2,"high":92.28,"low":80.49,"close":82.24,"volume":14859491,"count":171977,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"trade":{"ms_of_day":55502919,"sequence":41919341,"size":15,"condition":115,"price":82.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55502919,"bid_size":178,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":378,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55502919,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96553302,"count":849518,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55502919,"sequence":41919338,"size":20,"condition":115,"price":65.3,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"quote":{"ms_of_day":55502865,"bid_size":300,"bid_exchange":29,"bid":57.54,"bid_condition":0,"ask_size":4414,"ask_exchange":29,"ask":57.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"ohlc":{"ms_of_day":55502923,"open":58.42,"high":59.22,"low":56.27,"close":57.54,"volume":17135841,"count":121799,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"trade":{"ms_of_day":55502923,"sequence":41919348,"size":1,"condition":115,"price":57.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55502919,"bid_size":178,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":378,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55502919,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96553379,"count":849519,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55502919,"sequence":41919339,"size":77,"condition":115,"price":65.3,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55502750,"bid_size":715,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55502923,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96316072,"count":800068,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55502923,"sequence":41919349,"size":2,"condition":115,"price":70.7469,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55501227,"bid_size":316,"bid_exchange":29,"bid":41.7,"bid_condition":0,"ask_size":407,"ask_exchange":29,"ask":41.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55502919,"open":46.13,"high":47.2,"low":40.11,"close":41.68,"volume":13434084,"count":144429,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55502919,"sequence":41919340,"size":2,"condition":96,"price":41.6899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55502920,"bid_size":300,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":173.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55502920,"open":191.3,"high":238.78,"low":170.46,"close":173.44,"volume":175721389,"count":1515011,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55502920,"sequence":41919343,"size":40,"condition":115,"price":173.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"quote":{"ms_of_day":55502326,"bid_size":3778,"bid_exchange":29,"bid":7.53,"bid_condition":0,"ask_size":3873,"ask_exchange":29,"ask":7.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"ohlc":{"ms_of_day":55502924,"open":7.05,"high":7.79,"low":6.09,"close":7.53,"volume":55415992,"count":188356,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"trade":{"ms_of_day":55502924,"sequence":41919350,"size":100,"condition":0,"price":7.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"quote":{"ms_of_day":55502326,"bid_size":3778,"bid_exchange":29,"bid":7.53,"bid_condition":0,"ask_size":3873,"ask_exchange":29,"ask":7.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"ohlc":{"ms_of_day":55502924,"open":7.05,"high":7.79,"low":6.09,"close":7.53,"volume":55415993,"count":188357,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"trade":{"ms_of_day":55502924,"sequence":41919351,"size":1,"condition":115,"price":7.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55502920,"bid_size":189,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":191,"ask_exchange":29,"ask":202.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55502920,"open":201.99,"high":228.656,"low":186.584,"close":202.62,"volume":129842748,"count":1577425,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55502920,"sequence":41919342,"size":78,"condition":115,"price":202.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"quote":{"ms_of_day":55500601,"bid_size":455,"bid_exchange":29,"bid":20.06,"bid_condition":0,"ask_size":386,"ask_exchange":29,"ask":20.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"ohlc":{"ms_of_day":55502928,"open":15.69,"high":20.7,"low":13.5,"close":20.08,"volume":14512162,"count":116743,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"trade":{"ms_of_day":55502928,"sequence":41919353,"size":1,"condition":115,"price":20.0805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADPT"},"quote":{"ms_of_day":55492946,"bid_size":177,"bid_exchange":29,"bid":8.38,"bid_condition":0,"ask_size":1601,"ask_exchange":29,"ask":8.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADPT"},"ohlc":{"ms_of_day":55502922,"open":7.49,"high":8.55,"low":6.96,"close":8.36,"volume":7604161,"count":59390,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADPT"},"trade":{"ms_of_day":55502922,"sequence":41919347,"size":900,"condition":4,"price":8.3672,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55502919,"bid_size":178,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":378,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55502920,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96553479,"count":849520,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55502920,"sequence":41919344,"size":100,"condition":0,"price":65.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55502921,"bid_size":14,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":202.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55502921,"open":201.99,"high":228.656,"low":186.584,"close":202.62,"volume":129842749,"count":1577426,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55502921,"sequence":41919345,"size":1,"condition":115,"price":202.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502902,"bid_size":87,"bid_exchange":29,"bid":9.67,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55502929,"open":8.99,"high":10.0,"low":8.23,"close":9.675,"volume":8370152,"count":64854,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55502929,"sequence":41919354,"size":300,"condition":0,"price":9.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55502929,"bid_size":300,"bid_exchange":29,"bid":523.62,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":523.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55502929,"open":546.43,"high":562.43,"low":482.2,"close":523.64,"volume":36596964,"count":1629810,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55502929,"sequence":41919355,"size":1,"condition":115,"price":523.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55502410,"bid_size":183,"bid_exchange":29,"bid":58.45,"bid_condition":0,"ask_size":341,"ask_exchange":29,"ask":58.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55502927,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32344118,"count":229701,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55502927,"sequence":41919352,"size":23,"condition":115,"price":58.4572,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55501305,"bid_size":9,"bid_exchange":29,"bid":47.53,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":47.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55502913,"open":45.83,"high":53.06,"low":45.18,"close":47.57,"volume":2757709,"count":43668,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55502913,"sequence":41919326,"size":100,"condition":0,"price":47.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55501305,"bid_size":9,"bid_exchange":29,"bid":47.53,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":47.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55502914,"open":45.83,"high":53.06,"low":45.18,"close":47.57,"volume":2757809,"count":43669,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55502914,"sequence":41919327,"size":100,"condition":0,"price":47.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55501305,"bid_size":9,"bid_exchange":29,"bid":47.53,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":47.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55502914,"open":45.83,"high":53.06,"low":45.18,"close":47.6,"volume":2757810,"count":43670,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55502914,"sequence":41919329,"size":1,"condition":115,"price":47.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55502914,"bid_size":21,"bid_exchange":29,"bid":47.57,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":47.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55502914,"open":45.83,"high":53.06,"low":45.18,"close":47.61,"volume":2757811,"count":43671,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55502914,"sequence":41919330,"size":1,"condition":115,"price":47.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55502914,"bid_size":28,"bid_exchange":29,"bid":47.57,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":47.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55502914,"open":45.83,"high":53.06,"low":45.18,"close":47.57,"volume":2757819,"count":43672,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55502914,"sequence":41919333,"size":8,"condition":115,"price":47.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAFN"},"quote":{"ms_of_day":55494563,"bid_size":3900,"bid_exchange":29,"bid":4.27,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":4.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAFN"},"ohlc":{"ms_of_day":55502922,"open":4.23,"high":4.63,"low":3.91,"close":4.27,"volume":8263006,"count":25600,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAFN"},"trade":{"ms_of_day":55502922,"sequence":41919346,"size":300,"condition":4,"price":4.2791,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"quote":{"ms_of_day":55502313,"bid_size":424,"bid_exchange":29,"bid":71.01,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":71.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"ohlc":{"ms_of_day":55502924,"open":75.69,"high":77.55,"low":68.15,"close":71.03,"volume":15529964,"count":178275,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"trade":{"ms_of_day":55502924,"sequence":41919359,"size":100,"condition":0,"price":71.035,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55502935,"bid_size":398,"bid_exchange":29,"bid":164.94,"bid_condition":0,"ask_size":645,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55502935,"open":167.94,"high":187.73,"low":158.18,"close":164.95,"volume":67062080,"count":839099,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55502935,"sequence":41919365,"size":100,"condition":0,"price":164.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55502935,"bid_size":398,"bid_exchange":29,"bid":164.94,"bid_condition":0,"ask_size":645,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55502935,"open":167.94,"high":187.73,"low":158.18,"close":164.95,"volume":67062087,"count":839100,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55502935,"sequence":41919366,"size":7,"condition":115,"price":164.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55502935,"bid_size":398,"bid_exchange":29,"bid":164.94,"bid_condition":0,"ask_size":645,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55502935,"open":167.94,"high":187.73,"low":158.18,"close":164.95,"volume":67062387,"count":839101,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55502935,"sequence":41919367,"size":300,"condition":0,"price":164.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55502935,"bid_size":398,"bid_exchange":29,"bid":164.94,"bid_condition":0,"ask_size":645,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55502935,"open":167.94,"high":187.73,"low":158.18,"close":164.95,"volume":67062388,"count":839102,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55502935,"sequence":41919368,"size":1,"condition":115,"price":164.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55502936,"bid_size":363,"bid_exchange":29,"bid":164.94,"bid_condition":0,"ask_size":326,"ask_exchange":29,"ask":164.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55502936,"open":167.94,"high":187.73,"low":158.18,"close":164.96,"volume":67062408,"count":839103,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55502936,"sequence":41919370,"size":20,"condition":96,"price":164.9644,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55502936,"bid_size":330,"bid_exchange":29,"bid":164.94,"bid_condition":0,"ask_size":326,"ask_exchange":29,"ask":164.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55502936,"open":167.94,"high":187.73,"low":158.18,"close":164.95,"volume":67062409,"count":839104,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55502936,"sequence":41919371,"size":1,"condition":115,"price":164.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDY"},"quote":{"ms_of_day":55502272,"bid_size":500,"bid_exchange":29,"bid":15.89,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDY"},"ohlc":{"ms_of_day":55502932,"open":18.14,"high":18.3,"low":15.5,"close":15.9,"volume":12065198,"count":108802,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDY"},"trade":{"ms_of_day":55502932,"sequence":41919361,"size":2,"condition":115,"price":15.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDY"},"quote":{"ms_of_day":55502272,"bid_size":500,"bid_exchange":29,"bid":15.89,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDY"},"ohlc":{"ms_of_day":55502933,"open":18.14,"high":18.3,"low":15.5,"close":15.89,"volume":12065200,"count":108803,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDY"},"trade":{"ms_of_day":55502933,"sequence":41919362,"size":2,"condition":115,"price":15.8999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502930,"bid_size":1737,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":868,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502930,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947832129,"count":10742042,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502930,"sequence":41919356,"size":100,"condition":0,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFXL"},"quote":{"ms_of_day":55496302,"bid_size":500,"bid_exchange":29,"bid":42.33,"bid_condition":0,"ask_size":346,"ask_exchange":29,"ask":42.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFXL"},"ohlc":{"ms_of_day":55502934,"open":43.11,"high":44.61,"low":34.92,"close":42.41,"volume":535698,"count":5521,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFXL"},"trade":{"ms_of_day":55502934,"sequence":41919364,"size":50,"condition":115,"price":42.419,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502930,"bid_size":1737,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":868,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502930,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947832229,"count":10742043,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502930,"sequence":41919357,"size":100,"condition":0,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502930,"bid_size":1737,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":868,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502930,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947832259,"count":10742044,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502930,"sequence":41919358,"size":30,"condition":115,"price":112.765,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGD"},"quote":{"ms_of_day":55500119,"bid_size":6,"bid_exchange":29,"bid":83.24,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":83.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGD"},"ohlc":{"ms_of_day":55502932,"open":81.46,"high":84.28,"low":79.72,"close":83.25,"volume":3233574,"count":15751,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGD"},"trade":{"ms_of_day":55502932,"sequence":41919360,"size":12,"condition":115,"price":83.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55502540,"bid_size":4000,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":11908,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55502934,"open":13.45,"high":14.56,"low":12.51,"close":14.4,"volume":53512631,"count":177495,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55502934,"sequence":41919363,"size":692,"condition":0,"price":14.405,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"quote":{"ms_of_day":55501395,"bid_size":110,"bid_exchange":29,"bid":111.57,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":111.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"ohlc":{"ms_of_day":55502936,"open":123.86,"high":125.0,"low":108.48,"close":111.57,"volume":9185986,"count":144828,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"trade":{"ms_of_day":55502936,"sequence":41919372,"size":2,"condition":115,"price":111.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCGN"},"quote":{"ms_of_day":55453517,"bid_size":749,"bid_exchange":29,"bid":0.7207,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":0.7252,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCGN"},"ohlc":{"ms_of_day":55502938,"open":0.5699,"high":0.7643,"low":0.5148,"close":0.7251,"volume":19012348,"count":29534,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCGN"},"trade":{"ms_of_day":55502938,"sequence":41919373,"size":100,"condition":95,"price":0.7251,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55502886,"bid_size":300,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":710,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55502936,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304620360,"count":2742080,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55502936,"sequence":41919369,"size":1,"condition":115,"price":163.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55495030,"bid_size":1,"bid_exchange":29,"bid":100.18,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55502941,"open":107.14,"high":109.16,"low":92.44,"close":100.14,"volume":38853034,"count":419728,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55502941,"sequence":41919376,"size":100,"condition":4,"price":100.1454,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"quote":{"ms_of_day":55493172,"bid_size":23,"bid_exchange":29,"bid":60.84,"bid_condition":0,"ask_size":504,"ask_exchange":29,"ask":60.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"ohlc":{"ms_of_day":55502949,"open":60.9,"high":63.49,"low":57.93,"close":60.821,"volume":5604060,"count":110678,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"trade":{"ms_of_day":55502949,"sequence":41919381,"size":1,"condition":115,"price":60.8212,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"quote":{"ms_of_day":55502689,"bid_size":1,"bid_exchange":29,"bid":204.41,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":204.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"ohlc":{"ms_of_day":55502942,"open":189.0,"high":208.34,"low":176.56,"close":204.75,"volume":6061521,"count":86556,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"trade":{"ms_of_day":55502942,"sequence":41919377,"size":200,"condition":0,"price":204.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"quote":{"ms_of_day":55502689,"bid_size":1,"bid_exchange":29,"bid":204.41,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":204.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"ohlc":{"ms_of_day":55502946,"open":189.0,"high":208.34,"low":176.56,"close":204.75,"volume":6061921,"count":86557,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"trade":{"ms_of_day":55502946,"sequence":41919378,"size":400,"condition":0,"price":204.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"quote":{"ms_of_day":55502935,"bid_size":100,"bid_exchange":29,"bid":101.82,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":101.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"ohlc":{"ms_of_day":55502947,"open":104.99,"high":105.42,"low":95.0,"close":101.82,"volume":2930585,"count":59866,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"trade":{"ms_of_day":55502947,"sequence":41919379,"size":11,"condition":115,"price":101.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"quote":{"ms_of_day":55502948,"bid_size":18,"bid_exchange":29,"bid":101.82,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":101.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"ohlc":{"ms_of_day":55502948,"open":104.99,"high":105.42,"low":95.0,"close":101.82,"volume":2930667,"count":59867,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"trade":{"ms_of_day":55502948,"sequence":41919380,"size":82,"condition":115,"price":101.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55502936,"bid_size":330,"bid_exchange":29,"bid":164.94,"bid_condition":0,"ask_size":326,"ask_exchange":29,"ask":164.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55502939,"open":167.94,"high":187.73,"low":158.18,"close":164.95,"volume":67062410,"count":839105,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55502939,"sequence":41919374,"size":1,"condition":115,"price":164.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"quote":{"ms_of_day":55502796,"bid_size":12,"bid_exchange":29,"bid":348.79,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":349.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"ohlc":{"ms_of_day":55502940,"open":341.7,"high":366.6,"low":300.0,"close":348.98,"volume":2139724,"count":39604,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"trade":{"ms_of_day":55502940,"sequence":41919375,"size":80,"condition":115,"price":348.9876,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KINS"},"quote":{"ms_of_day":55411149,"bid_size":100,"bid_exchange":29,"bid":17.7,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":17.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KINS"},"ohlc":{"ms_of_day":55502950,"open":16.442,"high":17.79,"low":13.301,"close":17.71,"volume":2041078,"count":25170,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KINS"},"trade":{"ms_of_day":55502950,"sequence":41919382,"size":2,"condition":115,"price":17.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROX"},"quote":{"ms_of_day":55501210,"bid_size":1504,"bid_exchange":29,"bid":7.25,"bid_condition":0,"ask_size":662,"ask_exchange":29,"ask":7.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROX"},"ohlc":{"ms_of_day":55502952,"open":7.4,"high":7.53,"low":6.855,"close":7.259,"volume":4150907,"count":36348,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROX"},"trade":{"ms_of_day":55502952,"sequence":41919383,"size":16,"condition":115,"price":7.2598,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNC"},"quote":{"ms_of_day":55497588,"bid_size":171,"bid_exchange":29,"bid":36.84,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":36.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNC"},"ohlc":{"ms_of_day":55502956,"open":37.66,"high":39.19,"low":33.67,"close":36.849,"volume":4748262,"count":80577,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNC"},"trade":{"ms_of_day":55502956,"sequence":41919395,"size":3,"condition":115,"price":36.8498,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55502410,"bid_size":183,"bid_exchange":29,"bid":58.45,"bid_condition":0,"ask_size":341,"ask_exchange":29,"ask":58.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55502956,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32344135,"count":229702,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55502956,"sequence":41919396,"size":17,"condition":115,"price":58.4572,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"quote":{"ms_of_day":55502940,"bid_size":12400,"bid_exchange":29,"bid":83.31,"bid_condition":0,"ask_size":14100,"ask_exchange":29,"ask":83.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"ohlc":{"ms_of_day":55502953,"open":82.46,"high":86.86,"low":79.24,"close":83.31,"volume":55261648,"count":191025,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"trade":{"ms_of_day":55502953,"sequence":41919384,"size":1,"condition":115,"price":83.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500430,"bid_size":17,"bid_exchange":29,"bid":48.44,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":48.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55502958,"open":46.0,"high":50.0,"low":40.12,"close":48.48,"volume":3752601,"count":78140,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55502958,"sequence":41919398,"size":3,"condition":115,"price":48.4899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIN"},"quote":{"ms_of_day":55502952,"bid_size":661,"bid_exchange":29,"bid":36.48,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":36.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIN"},"ohlc":{"ms_of_day":55502959,"open":38.31,"high":38.5,"low":32.72,"close":36.51,"volume":3463929,"count":48691,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIN"},"trade":{"ms_of_day":55502959,"sequence":41919400,"size":1,"condition":115,"price":36.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWCZ"},"quote":{"ms_of_day":55488179,"bid_size":900,"bid_exchange":29,"bid":4.26,"bid_condition":0,"ask_size":911,"ask_exchange":29,"ask":4.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWCZ"},"ohlc":{"ms_of_day":55502953,"open":4.41,"high":4.62,"low":4.01,"close":4.26,"volume":2216300,"count":21362,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWCZ"},"trade":{"ms_of_day":55502953,"sequence":41919385,"size":9,"condition":115,"price":4.2686,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55502886,"bid_size":5,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55502960,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581422734,"count":6833985,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55502960,"sequence":41919403,"size":10,"condition":115,"price":279.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WABC"},"quote":{"ms_of_day":55478220,"bid_size":304,"bid_exchange":29,"bid":51.17,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":51.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WABC"},"ohlc":{"ms_of_day":55502954,"open":52.11,"high":52.86,"low":49.0,"close":51.18,"volume":739980,"count":14545,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WABC"},"trade":{"ms_of_day":55502954,"sequence":41919387,"size":18,"condition":115,"price":51.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"quote":{"ms_of_day":55500347,"bid_size":42,"bid_exchange":29,"bid":52.81,"bid_condition":0,"ask_size":199,"ask_exchange":29,"ask":52.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"ohlc":{"ms_of_day":55502955,"open":57.53,"high":58.29,"low":50.71,"close":52.83,"volume":4358665,"count":77664,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"trade":{"ms_of_day":55502955,"sequence":41919390,"size":13,"condition":115,"price":52.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"quote":{"ms_of_day":55502940,"bid_size":12400,"bid_exchange":29,"bid":83.31,"bid_condition":0,"ask_size":14100,"ask_exchange":29,"ask":83.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"ohlc":{"ms_of_day":55502955,"open":82.46,"high":86.86,"low":79.24,"close":83.31,"volume":55261649,"count":191026,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"trade":{"ms_of_day":55502955,"sequence":41919391,"size":1,"condition":115,"price":83.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55502172,"bid_size":1404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55502955,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57693655,"count":416360,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55502955,"sequence":41919393,"size":1,"condition":115,"price":21.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIX"},"quote":{"ms_of_day":55490189,"bid_size":161,"bid_exchange":29,"bid":57.6,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":57.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIX"},"ohlc":{"ms_of_day":55502954,"open":55.19,"high":59.95,"low":53.25,"close":57.61,"volume":11912732,"count":162396,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIX"},"trade":{"ms_of_day":55502954,"sequence":41919386,"size":1,"condition":115,"price":57.6196,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GH"},"quote":{"ms_of_day":55488358,"bid_size":554,"bid_exchange":29,"bid":45.71,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":45.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GH"},"ohlc":{"ms_of_day":55502959,"open":35.12,"high":48.0,"low":35.12,"close":45.75,"volume":10672585,"count":115025,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GH"},"trade":{"ms_of_day":55502959,"sequence":41919399,"size":44,"condition":115,"price":45.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"quote":{"ms_of_day":55502178,"bid_size":63,"bid_exchange":29,"bid":102.99,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":103.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"ohlc":{"ms_of_day":55502954,"open":96.4,"high":106.0,"low":91.22,"close":103.04,"volume":8625927,"count":160555,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"trade":{"ms_of_day":55502954,"sequence":41919388,"size":8,"condition":115,"price":103.0423,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502801,"bid_size":100,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502957,"open":103.29,"high":110.0,"low":101.56,"close":106.31,"volume":4856186,"count":81481,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502957,"sequence":41919397,"size":700,"condition":4,"price":106.3158,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIW"},"quote":{"ms_of_day":55502749,"bid_size":25,"bid_exchange":29,"bid":55.35,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":55.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIW"},"ohlc":{"ms_of_day":55502960,"open":56.21,"high":58.85,"low":47.61,"close":55.37,"volume":4884362,"count":56811,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIW"},"trade":{"ms_of_day":55502960,"sequence":41919402,"size":12,"condition":115,"price":55.3736,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFH"},"quote":{"ms_of_day":55485023,"bid_size":4,"bid_exchange":29,"bid":51.62,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":51.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFH"},"ohlc":{"ms_of_day":55502954,"open":47.49,"high":52.52,"low":47.12,"close":51.66,"volume":1414151,"count":32747,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFH"},"trade":{"ms_of_day":55502954,"sequence":41919389,"size":300,"condition":4,"price":51.6617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"quote":{"ms_of_day":55502653,"bid_size":3560,"bid_exchange":29,"bid":3.35,"bid_condition":0,"ask_size":798,"ask_exchange":29,"ask":3.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"ohlc":{"ms_of_day":55502955,"open":1.57,"high":3.44,"low":1.36,"close":3.35,"volume":5131551,"count":21486,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"trade":{"ms_of_day":55502955,"sequence":41919392,"size":100,"condition":0,"price":3.355,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADCT"},"quote":{"ms_of_day":55494455,"bid_size":1149,"bid_exchange":29,"bid":1.48,"bid_condition":0,"ask_size":628,"ask_exchange":29,"ask":1.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADCT"},"ohlc":{"ms_of_day":55502955,"open":1.88,"high":1.91,"low":1.415,"close":1.48,"volume":947617,"count":6820,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADCT"},"trade":{"ms_of_day":55502955,"sequence":41919394,"size":17,"condition":115,"price":1.4805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGR"},"quote":{"ms_of_day":55497952,"bid_size":10,"bid_exchange":29,"bid":135.53,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":135.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGR"},"ohlc":{"ms_of_day":55502959,"open":131.55,"high":136.69,"low":127.05,"close":135.62,"volume":1146973,"count":36065,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGR"},"trade":{"ms_of_day":55502959,"sequence":41919401,"size":2,"condition":115,"price":135.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BE"},"quote":{"ms_of_day":55495429,"bid_size":28,"bid_exchange":29,"bid":22.03,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":22.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BE"},"ohlc":{"ms_of_day":55502967,"open":23.62,"high":25.36,"low":21.13,"close":22.02,"volume":11876534,"count":114224,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BE"},"trade":{"ms_of_day":55502967,"sequence":41919413,"size":23,"condition":96,"price":22.0246,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55502959,"bid_size":105,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55502961,"open":103.29,"high":110.0,"low":101.56,"close":106.31,"volume":4856286,"count":81482,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55502961,"sequence":41919406,"size":100,"condition":4,"price":106.3158,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIW"},"quote":{"ms_of_day":55502749,"bid_size":25,"bid_exchange":29,"bid":55.35,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":55.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIW"},"ohlc":{"ms_of_day":55502961,"open":56.21,"high":58.85,"low":47.61,"close":55.37,"volume":4884371,"count":56812,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIW"},"trade":{"ms_of_day":55502961,"sequence":41919407,"size":9,"condition":115,"price":55.3736,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55502890,"bid_size":418,"bid_exchange":29,"bid":58.34,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":58.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55502966,"open":55.92,"high":59.11,"low":52.747,"close":58.35,"volume":17696305,"count":210337,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55502966,"sequence":41919412,"size":100,"condition":0,"price":58.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVI"},"quote":{"ms_of_day":55448967,"bid_size":148,"bid_exchange":29,"bid":19.97,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":19.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVI"},"ohlc":{"ms_of_day":55502968,"open":18.61,"high":22.05,"low":17.41,"close":19.962,"volume":3333425,"count":65283,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVI"},"trade":{"ms_of_day":55502968,"sequence":41919414,"size":300,"condition":4,"price":19.9625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55502890,"bid_size":418,"bid_exchange":29,"bid":58.34,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":58.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55502969,"open":55.92,"high":59.11,"low":52.747,"close":58.345,"volume":17696401,"count":210338,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55502969,"sequence":41919416,"size":96,"condition":115,"price":58.345,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"quote":{"ms_of_day":55493229,"bid_size":3,"bid_exchange":29,"bid":71.42,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":71.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"ohlc":{"ms_of_day":55502969,"open":72.01,"high":73.12,"low":70.32,"close":71.42,"volume":6715837,"count":81494,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"trade":{"ms_of_day":55502969,"sequence":41919417,"size":2,"condition":115,"price":71.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"quote":{"ms_of_day":55493229,"bid_size":3,"bid_exchange":29,"bid":71.42,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":71.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"ohlc":{"ms_of_day":55502970,"open":72.01,"high":73.12,"low":70.32,"close":71.42,"volume":6715839,"count":81495,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EW"},"trade":{"ms_of_day":55502970,"sequence":41919419,"size":2,"condition":115,"price":71.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55502961,"bid_size":100,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55502961,"open":237.22,"high":250.54,"low":208.35,"close":224.89,"volume":120311954,"count":1209743,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55502961,"sequence":41919404,"size":200,"condition":95,"price":224.895,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESE"},"quote":{"ms_of_day":55491424,"bid_size":142,"bid_exchange":29,"bid":160.39,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":160.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESE"},"ohlc":{"ms_of_day":55502969,"open":159.38,"high":161.74,"low":156.55,"close":160.43,"volume":35173,"count":2092,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESE"},"trade":{"ms_of_day":55502969,"sequence":41919418,"size":1,"condition":115,"price":160.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55502961,"bid_size":100,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55502961,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120312004,"count":1209744,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55502961,"sequence":41919405,"size":50,"condition":115,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLY"},"quote":{"ms_of_day":55436453,"bid_size":100,"bid_exchange":29,"bid":15.68,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":16.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLY"},"ohlc":{"ms_of_day":55502963,"open":16.29,"high":16.37,"low":15.96,"close":15.99,"volume":863668,"count":3747,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLY"},"trade":{"ms_of_day":55502963,"sequence":41919408,"size":100,"condition":0,"price":15.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"quote":{"ms_of_day":55485474,"bid_size":2600,"bid_exchange":29,"bid":8.93,"bid_condition":0,"ask_size":15823,"ask_exchange":29,"ask":8.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"ohlc":{"ms_of_day":55502969,"open":8.51,"high":10.56,"low":8.03,"close":8.93,"volume":50267029,"count":116066,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"trade":{"ms_of_day":55502969,"sequence":41919415,"size":15,"condition":115,"price":8.9398,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"quote":{"ms_of_day":55502003,"bid_size":343,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"ohlc":{"ms_of_day":55502963,"open":53.9,"high":56.8,"low":51.04,"close":54.97,"volume":11570070,"count":122394,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"trade":{"ms_of_day":55502963,"sequence":41919409,"size":700,"condition":4,"price":54.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLI"},"quote":{"ms_of_day":55473635,"bid_size":6,"bid_exchange":29,"bid":79.22,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":79.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLI"},"ohlc":{"ms_of_day":55502970,"open":75.95,"high":79.41,"low":71.04,"close":79.27,"volume":716568,"count":27537,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLI"},"trade":{"ms_of_day":55502970,"sequence":41919420,"size":29,"condition":115,"price":79.271,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"quote":{"ms_of_day":55502953,"bid_size":13340,"bid_exchange":29,"bid":2.99,"bid_condition":0,"ask_size":21240,"ask_exchange":29,"ask":3.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"ohlc":{"ms_of_day":55502964,"open":2.89,"high":3.08,"low":2.74,"close":2.995,"volume":43125259,"count":53531,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"trade":{"ms_of_day":55502964,"sequence":41919410,"size":100,"condition":0,"price":2.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"quote":{"ms_of_day":55471689,"bid_size":50,"bid_exchange":29,"bid":38.89,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":38.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"ohlc":{"ms_of_day":55502966,"open":38.09,"high":44.99,"low":35.72,"close":38.9,"volume":2394076,"count":47575,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"trade":{"ms_of_day":55502966,"sequence":41919411,"size":8,"condition":115,"price":38.9087,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55501823,"bid_size":238,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":4.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55502970,"open":0.6689,"high":6.66,"low":0.65,"close":4.1052,"volume":28288238,"count":105406,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55502970,"sequence":41919421,"size":100,"condition":0,"price":4.1052,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"quote":{"ms_of_day":55502928,"bid_size":5,"bid_exchange":29,"bid":572.39,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":572.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"ohlc":{"ms_of_day":55502963,"open":588.13,"high":613.09,"low":520.68,"close":572.39,"volume":19164260,"count":220144,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"trade":{"ms_of_day":55502963,"sequence":41919422,"size":100,"condition":0,"price":572.3986,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"quote":{"ms_of_day":55502585,"bid_size":1446,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":524,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"ohlc":{"ms_of_day":55502971,"open":18.83,"high":20.46,"low":18.2,"close":20.01,"volume":16587071,"count":128003,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"trade":{"ms_of_day":55502971,"sequence":41919423,"size":12,"condition":115,"price":20.0157,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55502864,"bid_size":18757,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":10016,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55502971,"open":14.45,"high":14.555,"low":11.09,"close":11.185,"volume":236538743,"count":388252,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55502971,"sequence":41919425,"size":1,"condition":115,"price":11.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"quote":{"ms_of_day":55495468,"bid_size":200,"bid_exchange":29,"bid":0.331,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":0.3311,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"ohlc":{"ms_of_day":55502972,"open":1.68,"high":1.71,"low":0.3,"close":0.33,"volume":149221042,"count":168687,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"trade":{"ms_of_day":55502972,"sequence":41919427,"size":100,"condition":0,"price":0.331,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"quote":{"ms_of_day":55502009,"bid_size":1200,"bid_exchange":29,"bid":16.01,"bid_condition":0,"ask_size":1953,"ask_exchange":29,"ask":16.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"ohlc":{"ms_of_day":55502975,"open":20.0,"high":21.58,"low":14.31,"close":16.01,"volume":130000475,"count":603680,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"trade":{"ms_of_day":55502975,"sequence":41919428,"size":3,"condition":115,"price":16.0126,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"quote":{"ms_of_day":55500443,"bid_size":1959,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":26.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"ohlc":{"ms_of_day":55502977,"open":37.0,"high":37.59,"low":25.84,"close":26.164,"volume":14673765,"count":123751,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"trade":{"ms_of_day":55502977,"sequence":41919431,"size":31,"condition":96,"price":26.1649,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"quote":{"ms_of_day":55500038,"bid_size":9,"bid_exchange":29,"bid":78.23,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":78.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"ohlc":{"ms_of_day":55502971,"open":72.01,"high":80.47,"low":72.01,"close":78.24,"volume":2231739,"count":38193,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"trade":{"ms_of_day":55502971,"sequence":41919424,"size":33,"condition":115,"price":78.2484,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55502975,"bid_size":18757,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":9916,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55502979,"open":14.45,"high":14.555,"low":11.09,"close":11.185,"volume":236538843,"count":388253,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55502979,"sequence":41919433,"size":100,"condition":0,"price":11.185,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVEM"},"quote":{"ms_of_day":55454799,"bid_size":28,"bid_exchange":29,"bid":61.56,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":61.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVEM"},"ohlc":{"ms_of_day":55502971,"open":58.7,"high":62.18,"low":58.61,"close":61.59,"volume":3016002,"count":16172,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVEM"},"trade":{"ms_of_day":55502971,"sequence":41919426,"size":24,"condition":115,"price":61.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55500769,"bid_size":2,"bid_exchange":29,"bid":268.15,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55502976,"open":271.94,"high":276.6,"low":250.43,"close":268.23,"volume":36479806,"count":508104,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55502976,"sequence":41919429,"size":100,"condition":0,"price":268.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55500769,"bid_size":2,"bid_exchange":29,"bid":268.15,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55502977,"open":271.94,"high":276.6,"low":250.43,"close":268.16,"volume":36480166,"count":508105,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55502977,"sequence":41919430,"size":360,"condition":0,"price":268.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55502410,"bid_size":392,"bid_exchange":29,"bid":84.89,"bid_condition":0,"ask_size":334,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55502978,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20623002,"count":334081,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55502978,"sequence":41919432,"size":7,"condition":115,"price":84.9134,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55502973,"bid_size":100,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55502982,"open":237.22,"high":250.54,"low":208.35,"close":224.89,"volume":120312104,"count":1209745,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55502982,"sequence":41919438,"size":100,"condition":0,"price":224.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SM"},"quote":{"ms_of_day":55500348,"bid_size":467,"bid_exchange":29,"bid":30.26,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":30.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SM"},"ohlc":{"ms_of_day":55502987,"open":27.92,"high":31.0,"low":26.0,"close":30.25,"volume":1755445,"count":27062,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SM"},"trade":{"ms_of_day":55502987,"sequence":41919447,"size":100,"condition":4,"price":30.2573,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55502970,"bid_size":470,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":668,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55502980,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947832261,"count":10742045,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55502980,"sequence":41919434,"size":2,"condition":115,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"quote":{"ms_of_day":55500227,"bid_size":5726,"bid_exchange":29,"bid":5.36,"bid_condition":0,"ask_size":4438,"ask_exchange":29,"ask":5.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"ohlc":{"ms_of_day":55502989,"open":6.26,"high":6.8,"low":5.13,"close":5.36,"volume":23234287,"count":112533,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"trade":{"ms_of_day":55502989,"sequence":41919449,"size":85,"condition":115,"price":5.3614,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAZ"},"quote":{"ms_of_day":55502897,"bid_size":27900,"bid_exchange":29,"bid":5.46,"bid_condition":0,"ask_size":35906,"ask_exchange":29,"ask":5.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAZ"},"ohlc":{"ms_of_day":55502980,"open":5.63,"high":6.7,"low":5.43,"close":5.46,"volume":95586826,"count":59688,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAZ"},"trade":{"ms_of_day":55502980,"sequence":41919435,"size":787,"condition":0,"price":5.4627,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYO"},"quote":{"ms_of_day":55442436,"bid_size":52,"bid_exchange":29,"bid":4.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":5.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYO"},"ohlc":{"ms_of_day":55502993,"open":5.32,"high":5.39,"low":4.5,"close":4.992,"volume":475155,"count":5321,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYO"},"trade":{"ms_of_day":55502993,"sequence":41919451,"size":7,"condition":115,"price":4.9924,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55500769,"bid_size":2,"bid_exchange":29,"bid":268.15,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55502981,"open":271.94,"high":276.6,"low":250.43,"close":268.15,"volume":36480366,"count":508106,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55502981,"sequence":41919437,"size":200,"condition":0,"price":268.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55500769,"bid_size":2,"bid_exchange":29,"bid":268.15,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55502982,"open":271.94,"high":276.6,"low":250.43,"close":268.18,"volume":36480388,"count":508107,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55502982,"sequence":41919439,"size":22,"condition":96,"price":268.183,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAZ"},"quote":{"ms_of_day":55502897,"bid_size":27900,"bid_exchange":29,"bid":5.46,"bid_condition":0,"ask_size":35906,"ask_exchange":29,"ask":5.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAZ"},"ohlc":{"ms_of_day":55502980,"open":5.63,"high":6.7,"low":5.43,"close":5.46,"volume":95591039,"count":59689,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAZ"},"trade":{"ms_of_day":55502980,"sequence":41919436,"size":4213,"condition":0,"price":5.4627,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"quote":{"ms_of_day":55502070,"bid_size":244,"bid_exchange":29,"bid":20.2,"bid_condition":0,"ask_size":1762,"ask_exchange":29,"ask":20.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"ohlc":{"ms_of_day":55502982,"open":20.16,"high":23.53,"low":19.62,"close":20.2,"volume":44848065,"count":340874,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"trade":{"ms_of_day":55502982,"sequence":41919440,"size":100,"condition":0,"price":20.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55502410,"bid_size":392,"bid_exchange":29,"bid":84.89,"bid_condition":0,"ask_size":334,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55502983,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20623008,"count":334082,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55502983,"sequence":41919441,"size":6,"condition":115,"price":84.9134,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKNG"},"quote":{"ms_of_day":55435421,"bid_size":1,"bid_exchange":29,"bid":4779.54,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":4786.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKNG"},"ohlc":{"ms_of_day":55502987,"open":4865.0,"high":4915.0,"low":4245.0,"close":4780.8,"volume":1684106,"count":121233,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKNG"},"trade":{"ms_of_day":55502987,"sequence":41919446,"size":1,"condition":115,"price":4780.808,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"quote":{"ms_of_day":55501994,"bid_size":842,"bid_exchange":29,"bid":38.74,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":38.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"ohlc":{"ms_of_day":55502983,"open":39.31,"high":41.25,"low":37.79,"close":38.68,"volume":4571517,"count":65542,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"trade":{"ms_of_day":55502983,"sequence":41919442,"size":220,"condition":4,"price":38.6822,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55502410,"bid_size":392,"bid_exchange":29,"bid":84.89,"bid_condition":0,"ask_size":334,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55502985,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20623009,"count":334083,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55502985,"sequence":41919443,"size":1,"condition":115,"price":84.9134,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55501023,"bid_size":2612,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1236,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55502985,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21853876,"count":163000,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55502985,"sequence":41919444,"size":111,"condition":0,"price":12.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWBI"},"quote":{"ms_of_day":55493229,"bid_size":655,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":956,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWBI"},"ohlc":{"ms_of_day":55502986,"open":10.96,"high":11.06,"low":9.41,"close":9.48,"volume":2379823,"count":25773,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWBI"},"trade":{"ms_of_day":55502986,"sequence":41919445,"size":100,"condition":4,"price":9.4887,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"quote":{"ms_of_day":55498331,"bid_size":372,"bid_exchange":29,"bid":18.13,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"ohlc":{"ms_of_day":55502989,"open":19.72,"high":19.72,"low":17.09,"close":18.13,"volume":3430931,"count":67407,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"trade":{"ms_of_day":55502989,"sequence":41919448,"size":300,"condition":4,"price":18.1345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGEE"},"quote":{"ms_of_day":55491444,"bid_size":106,"bid_exchange":29,"bid":92.3,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":92.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGEE"},"ohlc":{"ms_of_day":55502999,"open":92.21,"high":96.91,"low":87.26,"close":92.49,"volume":1205015,"count":13168,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGEE"},"trade":{"ms_of_day":55502999,"sequence":41919457,"size":4,"condition":115,"price":92.4986,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GATX"},"quote":{"ms_of_day":55502876,"bid_size":153,"bid_exchange":29,"bid":159.88,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":160.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GATX"},"ohlc":{"ms_of_day":55502993,"open":168.05,"high":169.0,"low":150.34,"close":160.03,"volume":281317,"count":19029,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GATX"},"trade":{"ms_of_day":55502993,"sequence":41919450,"size":1,"condition":115,"price":160.0377,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMO"},"quote":{"ms_of_day":55502995,"bid_size":301,"bid_exchange":29,"bid":97.04,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":97.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMO"},"ohlc":{"ms_of_day":55502995,"open":104.89,"high":105.06,"low":93.73,"close":97.06,"volume":2446277,"count":54398,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMO"},"trade":{"ms_of_day":55502995,"sequence":41919455,"size":1,"condition":115,"price":97.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPIQ"},"quote":{"ms_of_day":55482762,"bid_size":22,"bid_exchange":29,"bid":45.87,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":45.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPIQ"},"ohlc":{"ms_of_day":55502993,"open":45.89,"high":46.19,"low":45.38,"close":45.89,"volume":118120,"count":1370,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPIQ"},"trade":{"ms_of_day":55502993,"sequence":41919452,"size":20,"condition":115,"price":45.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMO"},"quote":{"ms_of_day":55502995,"bid_size":301,"bid_exchange":29,"bid":97.04,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":97.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMO"},"ohlc":{"ms_of_day":55502995,"open":104.89,"high":105.06,"low":93.73,"close":97.06,"volume":2446278,"count":54399,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMO"},"trade":{"ms_of_day":55502995,"sequence":41919456,"size":1,"condition":115,"price":97.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55500769,"bid_size":2,"bid_exchange":29,"bid":268.15,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55502986,"open":271.94,"high":276.6,"low":250.43,"close":268.14,"volume":36480528,"count":508108,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55502986,"sequence":41919453,"size":140,"condition":0,"price":268.14,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"quote":{"ms_of_day":55503000,"bid_size":45,"bid_exchange":29,"bid":11.86,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"ohlc":{"ms_of_day":55503000,"open":11.79,"high":12.8,"low":10.83,"close":11.86,"volume":5498509,"count":31022,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"trade":{"ms_of_day":55503000,"sequence":41919458,"size":50,"condition":115,"price":11.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55502921,"bid_size":2,"bid_exchange":29,"bid":47.57,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":47.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55502993,"open":45.83,"high":53.06,"low":45.18,"close":47.61,"volume":2757846,"count":43673,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55502993,"sequence":41919454,"size":27,"condition":115,"price":47.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"quote":{"ms_of_day":55503000,"bid_size":45,"bid_exchange":29,"bid":11.86,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"ohlc":{"ms_of_day":55503000,"open":11.79,"high":12.8,"low":10.83,"close":11.87,"volume":5498559,"count":31023,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"trade":{"ms_of_day":55503000,"sequence":41919459,"size":50,"condition":115,"price":11.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"quote":{"ms_of_day":55502805,"bid_size":1232,"bid_exchange":29,"bid":8.1,"bid_condition":0,"ask_size":1543,"ask_exchange":29,"ask":8.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"ohlc":{"ms_of_day":55503001,"open":9.17,"high":9.375,"low":7.915,"close":8.107,"volume":15054559,"count":101167,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"trade":{"ms_of_day":55503001,"sequence":41919461,"size":3,"condition":115,"price":8.1073,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"quote":{"ms_of_day":55502805,"bid_size":1232,"bid_exchange":29,"bid":8.1,"bid_condition":0,"ask_size":1543,"ask_exchange":29,"ask":8.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"ohlc":{"ms_of_day":55503002,"open":9.17,"high":9.375,"low":7.915,"close":8.105,"volume":15054561,"count":101168,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"trade":{"ms_of_day":55503002,"sequence":41919463,"size":2,"condition":115,"price":8.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"quote":{"ms_of_day":55498331,"bid_size":372,"bid_exchange":29,"bid":18.13,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"ohlc":{"ms_of_day":55503001,"open":19.72,"high":19.72,"low":17.09,"close":18.13,"volume":3431031,"count":67408,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"trade":{"ms_of_day":55503001,"sequence":41919460,"size":100,"condition":4,"price":18.1345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFIN"},"quote":{"ms_of_day":55483458,"bid_size":311,"bid_exchange":29,"bid":61.82,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":61.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFIN"},"ohlc":{"ms_of_day":55503001,"open":63.08,"high":65.64,"low":58.85,"close":61.88,"volume":881697,"count":21605,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFIN"},"trade":{"ms_of_day":55503001,"sequence":41919462,"size":14,"condition":115,"price":61.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"quote":{"ms_of_day":55498331,"bid_size":372,"bid_exchange":29,"bid":18.13,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"ohlc":{"ms_of_day":55503002,"open":19.72,"high":19.72,"low":17.09,"close":18.13,"volume":3431131,"count":67409,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"trade":{"ms_of_day":55503002,"sequence":41919464,"size":100,"condition":4,"price":18.1345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"quote":{"ms_of_day":55502887,"bid_size":194,"bid_exchange":29,"bid":40.19,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":40.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"ohlc":{"ms_of_day":55503003,"open":36.7,"high":44.38,"low":35.4,"close":40.19,"volume":45521435,"count":382706,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"trade":{"ms_of_day":55503003,"sequence":41919465,"size":100,"condition":4,"price":40.1906,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HFWA"},"quote":{"ms_of_day":55494430,"bid_size":303,"bid_exchange":29,"bid":24.48,"bid_condition":0,"ask_size":349,"ask_exchange":29,"ask":24.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HFWA"},"ohlc":{"ms_of_day":55503006,"open":25.07,"high":25.29,"low":22.91,"close":24.49,"volume":4022346,"count":20167,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HFWA"},"trade":{"ms_of_day":55503006,"sequence":41919468,"size":9,"condition":115,"price":24.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"quote":{"ms_of_day":55494441,"bid_size":377,"bid_exchange":29,"bid":42.5,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":42.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"ohlc":{"ms_of_day":55503006,"open":36.98,"high":43.89,"low":35.26,"close":42.51,"volume":27654821,"count":165483,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMC"},"trade":{"ms_of_day":55503006,"sequence":41919469,"size":100,"condition":0,"price":42.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"quote":{"ms_of_day":55499145,"bid_size":24,"bid_exchange":29,"bid":263.67,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":263.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"ohlc":{"ms_of_day":55503006,"open":251.4,"high":268.25,"low":233.69,"close":263.69,"volume":9839862,"count":160535,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"trade":{"ms_of_day":55503006,"sequence":41919473,"size":2,"condition":96,"price":263.6973,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"quote":{"ms_of_day":55497796,"bid_size":354,"bid_exchange":29,"bid":145.74,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":145.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"ohlc":{"ms_of_day":55503009,"open":150.35,"high":156.29,"low":140.93,"close":145.775,"volume":6878699,"count":140490,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"trade":{"ms_of_day":55503009,"sequence":41919482,"size":51,"condition":115,"price":145.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"quote":{"ms_of_day":55497796,"bid_size":354,"bid_exchange":29,"bid":145.74,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":145.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"ohlc":{"ms_of_day":55503009,"open":150.35,"high":156.29,"low":140.93,"close":145.775,"volume":6878727,"count":140491,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"trade":{"ms_of_day":55503009,"sequence":41919483,"size":28,"condition":115,"price":145.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"quote":{"ms_of_day":55497796,"bid_size":354,"bid_exchange":29,"bid":145.74,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":145.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"ohlc":{"ms_of_day":55503009,"open":150.35,"high":156.29,"low":140.93,"close":145.775,"volume":6878767,"count":140492,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"trade":{"ms_of_day":55503009,"sequence":41919484,"size":40,"condition":115,"price":145.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"quote":{"ms_of_day":55497796,"bid_size":354,"bid_exchange":29,"bid":145.74,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":145.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"ohlc":{"ms_of_day":55503011,"open":150.35,"high":156.29,"low":140.93,"close":145.775,"volume":6878867,"count":140493,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"trade":{"ms_of_day":55503011,"sequence":41919486,"size":100,"condition":0,"price":145.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55502125,"bid_size":85,"bid_exchange":29,"bid":49.5,"bid_condition":0,"ask_size":426,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55503005,"open":46.41,"high":50.18,"low":45.22,"close":49.48,"volume":16383697,"count":198803,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55503005,"sequence":41919467,"size":6,"condition":96,"price":49.4873,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"quote":{"ms_of_day":55498331,"bid_size":372,"bid_exchange":29,"bid":18.13,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"ohlc":{"ms_of_day":55503003,"open":19.72,"high":19.72,"low":17.09,"close":18.13,"volume":3431231,"count":67410,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"trade":{"ms_of_day":55503003,"sequence":41919466,"size":100,"condition":4,"price":18.1345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55502410,"bid_size":183,"bid_exchange":29,"bid":58.45,"bid_condition":0,"ask_size":341,"ask_exchange":29,"ask":58.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55503014,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32344149,"count":229703,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55503014,"sequence":41919508,"size":14,"condition":115,"price":58.4572,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"quote":{"ms_of_day":55502003,"bid_size":343,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"ohlc":{"ms_of_day":55503009,"open":53.9,"high":56.8,"low":51.04,"close":54.97,"volume":11570270,"count":122395,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"trade":{"ms_of_day":55503009,"sequence":41919485,"size":200,"condition":4,"price":54.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55503006,"bid_size":550,"bid_exchange":29,"bid":20.32,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":20.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55503006,"open":21.03,"high":21.23,"low":17.65,"close":20.33,"volume":2054386,"count":29566,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55503006,"sequence":41919471,"size":1,"condition":115,"price":20.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55503006,"bid_size":550,"bid_exchange":29,"bid":20.32,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":20.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55503006,"open":21.03,"high":21.23,"low":17.65,"close":20.33,"volume":2054436,"count":29567,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55503006,"sequence":41919472,"size":50,"condition":115,"price":20.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSIC"},"quote":{"ms_of_day":55500348,"bid_size":8,"bid_exchange":29,"bid":69.53,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":69.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSIC"},"ohlc":{"ms_of_day":55503006,"open":68.31,"high":75.81,"low":68.31,"close":69.57,"volume":5117774,"count":66261,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSIC"},"trade":{"ms_of_day":55503006,"sequence":41919470,"size":100,"condition":4,"price":69.5752,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55503006,"bid_size":140,"bid_exchange":29,"bid":20.32,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":20.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55503006,"open":21.03,"high":21.23,"low":17.65,"close":20.32,"volume":2054644,"count":29568,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55503006,"sequence":41919474,"size":208,"condition":95,"price":20.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55503006,"bid_size":140,"bid_exchange":29,"bid":20.32,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":20.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55503006,"open":21.03,"high":21.23,"low":17.65,"close":20.32,"volume":2054646,"count":29569,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55503006,"sequence":41919475,"size":2,"condition":115,"price":20.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55503006,"bid_size":140,"bid_exchange":29,"bid":20.32,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":20.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55503006,"open":21.03,"high":21.23,"low":17.65,"close":20.32,"volume":2054846,"count":29570,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55503006,"sequence":41919476,"size":200,"condition":95,"price":20.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55502568,"bid_size":207,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":573,"ask_exchange":29,"ask":33.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55503008,"open":34.5,"high":35.5,"low":32.86,"close":33.71,"volume":3326822,"count":44122,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55503008,"sequence":41919481,"size":1,"condition":96,"price":33.7176,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55503006,"bid_size":533,"bid_exchange":29,"bid":20.31,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55503006,"open":21.03,"high":21.23,"low":17.65,"close":20.32,"volume":2054936,"count":29571,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55503006,"sequence":41919477,"size":90,"condition":115,"price":20.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55503006,"bid_size":533,"bid_exchange":29,"bid":20.31,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55503006,"open":21.03,"high":21.23,"low":17.65,"close":20.32,"volume":2054986,"count":29572,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55503006,"sequence":41919478,"size":50,"condition":115,"price":20.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"quote":{"ms_of_day":55493446,"bid_size":175,"bid_exchange":29,"bid":17.51,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":17.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"ohlc":{"ms_of_day":55503011,"open":17.35,"high":20.99,"low":16.31,"close":17.53,"volume":3139594,"count":36945,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"trade":{"ms_of_day":55503011,"sequence":41919487,"size":5,"condition":115,"price":17.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55503006,"bid_size":533,"bid_exchange":29,"bid":20.31,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55503007,"open":21.03,"high":21.23,"low":17.65,"close":20.33,"volume":2055009,"count":29573,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55503007,"sequence":41919479,"size":23,"condition":96,"price":20.3317,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"quote":{"ms_of_day":55493446,"bid_size":175,"bid_exchange":29,"bid":17.51,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":17.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"ohlc":{"ms_of_day":55503011,"open":17.35,"high":20.99,"low":16.31,"close":17.53,"volume":3139609,"count":36946,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"trade":{"ms_of_day":55503011,"sequence":41919489,"size":15,"condition":115,"price":17.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"quote":{"ms_of_day":55493446,"bid_size":175,"bid_exchange":29,"bid":17.51,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":17.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"ohlc":{"ms_of_day":55503011,"open":17.35,"high":20.99,"low":16.31,"close":17.53,"volume":3139612,"count":36947,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"trade":{"ms_of_day":55503011,"sequence":41919490,"size":3,"condition":115,"price":17.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55503006,"bid_size":533,"bid_exchange":29,"bid":20.31,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55503007,"open":21.03,"high":21.23,"low":17.65,"close":20.32,"volume":2055029,"count":29574,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55503007,"sequence":41919480,"size":20,"condition":96,"price":20.3202,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIF"},"quote":{"ms_of_day":55502084,"bid_size":200,"bid_exchange":29,"bid":39.25,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":39.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIF"},"ohlc":{"ms_of_day":55503012,"open":45.97,"high":45.97,"low":37.12,"close":39.27,"volume":9643148,"count":55475,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIF"},"trade":{"ms_of_day":55503012,"sequence":41919491,"size":1,"condition":115,"price":39.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"quote":{"ms_of_day":55495177,"bid_size":63,"bid_exchange":29,"bid":21.95,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":21.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"ohlc":{"ms_of_day":55503012,"open":21.36,"high":22.2,"low":21.09,"close":21.979,"volume":1457493,"count":25211,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"trade":{"ms_of_day":55503012,"sequence":41919492,"size":35,"condition":115,"price":21.9797,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"quote":{"ms_of_day":55502982,"bid_size":473,"bid_exchange":29,"bid":53.77,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":53.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"ohlc":{"ms_of_day":55503011,"open":54.64,"high":56.22,"low":50.52,"close":53.78,"volume":2992757,"count":52141,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"trade":{"ms_of_day":55503011,"sequence":41919488,"size":100,"condition":0,"price":53.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"quote":{"ms_of_day":55501868,"bid_size":17,"bid_exchange":29,"bid":77.63,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":77.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"ohlc":{"ms_of_day":55503014,"open":79.25,"high":80.35,"low":67.2,"close":77.66,"volume":11781640,"count":180829,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"trade":{"ms_of_day":55503014,"sequence":41919510,"size":10,"condition":115,"price":77.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55503013,"bid_size":387,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":33.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55503013,"open":34.5,"high":35.5,"low":32.86,"close":33.73,"volume":3326932,"count":44123,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55503013,"sequence":41919493,"size":110,"condition":95,"price":33.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55503013,"bid_size":387,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":33.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55503013,"open":34.5,"high":35.5,"low":32.86,"close":33.73,"volume":3327032,"count":44124,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55503013,"sequence":41919494,"size":100,"condition":95,"price":33.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55503013,"bid_size":387,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":33.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55503013,"open":34.5,"high":35.5,"low":32.86,"close":33.73,"volume":3327036,"count":44125,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55503013,"sequence":41919495,"size":4,"condition":115,"price":33.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55503013,"bid_size":387,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":33.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55503013,"open":34.5,"high":35.5,"low":32.86,"close":33.73,"volume":3327136,"count":44126,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55503013,"sequence":41919496,"size":100,"condition":95,"price":33.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55503013,"bid_size":427,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":33.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55503013,"open":34.5,"high":35.5,"low":32.86,"close":33.73,"volume":3327231,"count":44127,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55503013,"sequence":41919497,"size":95,"condition":115,"price":33.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55503013,"bid_size":427,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":33.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55503013,"open":34.5,"high":35.5,"low":32.86,"close":33.73,"volume":3327271,"count":44128,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55503013,"sequence":41919498,"size":40,"condition":115,"price":33.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55503013,"bid_size":427,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":33.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55503013,"open":34.5,"high":35.5,"low":32.86,"close":33.73,"volume":3327274,"count":44129,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55503013,"sequence":41919499,"size":3,"condition":115,"price":33.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55503013,"bid_size":427,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":33.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55503013,"open":34.5,"high":35.5,"low":32.86,"close":33.73,"volume":3327360,"count":44130,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55503013,"sequence":41919500,"size":86,"condition":115,"price":33.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55503013,"bid_size":427,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":33.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55503013,"open":34.5,"high":35.5,"low":32.86,"close":33.73,"volume":3327395,"count":44131,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55503013,"sequence":41919501,"size":35,"condition":115,"price":33.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55503013,"bid_size":427,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":33.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55503013,"open":34.5,"high":35.5,"low":32.86,"close":33.73,"volume":3327405,"count":44132,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55503013,"sequence":41919502,"size":10,"condition":115,"price":33.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55503013,"bid_size":427,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":33.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55503013,"open":34.5,"high":35.5,"low":32.86,"close":33.73,"volume":3327429,"count":44133,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55503013,"sequence":41919503,"size":24,"condition":115,"price":33.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55503013,"bid_size":427,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":33.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55503013,"open":34.5,"high":35.5,"low":32.86,"close":33.73,"volume":3327505,"count":44134,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55503013,"sequence":41919504,"size":76,"condition":115,"price":33.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55503013,"bid_size":427,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":33.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55503013,"open":34.5,"high":35.5,"low":32.86,"close":33.73,"volume":3327515,"count":44135,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55503013,"sequence":41919505,"size":10,"condition":115,"price":33.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55503013,"bid_size":427,"bid_exchange":29,"bid":33.72,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":33.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55503013,"open":34.5,"high":35.5,"low":32.86,"close":33.73,"volume":3327525,"count":44136,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55503013,"sequence":41919506,"size":10,"condition":115,"price":33.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55502569,"bid_size":102,"bid_exchange":29,"bid":46.39,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":46.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55503015,"open":55.8,"high":57.1,"low":44.23,"close":46.43,"volume":46653867,"count":469052,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55503015,"sequence":41919512,"size":2,"condition":96,"price":46.4345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55502839,"bid_size":39,"bid_exchange":29,"bid":110.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55503016,"open":119.0,"high":120.99,"low":110.42,"close":110.95,"volume":13239896,"count":231161,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55503016,"sequence":41919513,"size":100,"condition":0,"price":110.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"quote":{"ms_of_day":55497796,"bid_size":354,"bid_exchange":29,"bid":145.74,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":145.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"ohlc":{"ms_of_day":55503017,"open":150.35,"high":156.29,"low":140.93,"close":145.81,"volume":6878967,"count":140494,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"trade":{"ms_of_day":55503017,"sequence":41919515,"size":100,"condition":0,"price":145.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55502890,"bid_size":418,"bid_exchange":29,"bid":58.34,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":58.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55503017,"open":55.92,"high":59.11,"low":52.747,"close":58.34,"volume":17696405,"count":210339,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55503017,"sequence":41919517,"size":4,"condition":115,"price":58.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55503013,"bid_size":101,"bid_exchange":29,"bid":33.73,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":33.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55503013,"open":34.5,"high":35.5,"low":32.86,"close":33.73,"volume":3327625,"count":44137,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55503013,"sequence":41919507,"size":100,"condition":0,"price":33.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55502946,"bid_size":1240,"bid_exchange":29,"bid":12.25,"bid_condition":0,"ask_size":2160,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55503014,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32206117,"count":149835,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55503014,"sequence":41919509,"size":100,"condition":0,"price":12.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TM"},"quote":{"ms_of_day":55480304,"bid_size":61,"bid_exchange":29,"bid":184.18,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":184.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TM"},"ohlc":{"ms_of_day":55503014,"open":190.07,"high":206.24,"low":182.48,"close":184.23,"volume":736834,"count":30702,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TM"},"trade":{"ms_of_day":55503014,"sequence":41919511,"size":10,"condition":115,"price":184.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"quote":{"ms_of_day":55493446,"bid_size":175,"bid_exchange":29,"bid":17.51,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":17.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"ohlc":{"ms_of_day":55503016,"open":17.35,"high":20.99,"low":16.31,"close":17.53,"volume":3139615,"count":36948,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"trade":{"ms_of_day":55503016,"sequence":41919514,"size":3,"condition":115,"price":17.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"quote":{"ms_of_day":55500227,"bid_size":5726,"bid_exchange":29,"bid":5.36,"bid_condition":0,"ask_size":4438,"ask_exchange":29,"ask":5.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"ohlc":{"ms_of_day":55503018,"open":6.26,"high":6.8,"low":5.13,"close":5.36,"volume":23234334,"count":112534,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"trade":{"ms_of_day":55503018,"sequence":41919519,"size":47,"condition":115,"price":5.3614,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZS"},"quote":{"ms_of_day":55501892,"bid_size":100,"bid_exchange":29,"bid":11.1,"bid_condition":0,"ask_size":3604,"ask_exchange":29,"ask":11.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZS"},"ohlc":{"ms_of_day":55503017,"open":10.2,"high":11.95,"low":10.18,"close":11.12,"volume":811420,"count":2762,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZS"},"trade":{"ms_of_day":55503017,"sequence":41919516,"size":450,"condition":0,"price":11.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"quote":{"ms_of_day":55502322,"bid_size":524,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":341,"ask_exchange":29,"ask":34.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"ohlc":{"ms_of_day":55503018,"open":29.7,"high":35.25,"low":28.54,"close":34.134,"volume":49095720,"count":275820,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"trade":{"ms_of_day":55503018,"sequence":41919521,"size":100,"condition":4,"price":34.134,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"quote":{"ms_of_day":55501880,"bid_size":5802,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":7700,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"ohlc":{"ms_of_day":55503018,"open":4.77,"high":5.04,"low":2.85,"close":3.13,"volume":190734744,"count":367040,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"trade":{"ms_of_day":55503018,"sequence":41919522,"size":138,"condition":0,"price":3.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"quote":{"ms_of_day":55493446,"bid_size":175,"bid_exchange":29,"bid":17.51,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":17.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"ohlc":{"ms_of_day":55503018,"open":17.35,"high":20.99,"low":16.31,"close":17.53,"volume":3139617,"count":36949,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"trade":{"ms_of_day":55503018,"sequence":41919520,"size":2,"condition":115,"price":17.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"L"},"quote":{"ms_of_day":55491879,"bid_size":100,"bid_exchange":29,"bid":91.49,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":91.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"L"},"ohlc":{"ms_of_day":55503017,"open":84.72,"high":92.93,"low":80.7,"close":91.54,"volume":1283721,"count":45805,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"L"},"trade":{"ms_of_day":55503017,"sequence":41919518,"size":5,"condition":96,"price":91.5432,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFU"},"quote":{"ms_of_day":55483061,"bid_size":78,"bid_exchange":29,"bid":6.02,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":6.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFU"},"ohlc":{"ms_of_day":55503019,"open":6.99,"high":6.99,"low":5.28,"close":6.02,"volume":269402,"count":3022,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFU"},"trade":{"ms_of_day":55503019,"sequence":41919524,"size":3,"condition":115,"price":6.0233,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55503016,"bid_size":201,"bid_exchange":29,"bid":33.73,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":33.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55503019,"open":34.5,"high":35.5,"low":32.86,"close":33.74,"volume":3327825,"count":44138,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55503019,"sequence":41919523,"size":200,"condition":0,"price":33.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"quote":{"ms_of_day":55500038,"bid_size":9,"bid_exchange":29,"bid":78.23,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":78.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"ohlc":{"ms_of_day":55503020,"open":72.01,"high":80.47,"low":72.01,"close":78.24,"volume":2231740,"count":38194,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"trade":{"ms_of_day":55503020,"sequence":41919529,"size":1,"condition":115,"price":78.2421,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYGN"},"quote":{"ms_of_day":55501011,"bid_size":1358,"bid_exchange":29,"bid":9.33,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":9.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYGN"},"ohlc":{"ms_of_day":55503021,"open":9.2,"high":11.83,"low":8.64,"close":9.38,"volume":4715548,"count":51143,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYGN"},"trade":{"ms_of_day":55503021,"sequence":41919530,"size":1100,"condition":4,"price":9.3883,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZS"},"quote":{"ms_of_day":55501892,"bid_size":100,"bid_exchange":29,"bid":11.1,"bid_condition":0,"ask_size":3604,"ask_exchange":29,"ask":11.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZS"},"ohlc":{"ms_of_day":55503022,"open":10.2,"high":11.95,"low":10.18,"close":11.11,"volume":811421,"count":2763,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZS"},"trade":{"ms_of_day":55503022,"sequence":41919532,"size":1,"condition":115,"price":11.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"quote":{"ms_of_day":55493446,"bid_size":175,"bid_exchange":29,"bid":17.51,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":17.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"ohlc":{"ms_of_day":55503019,"open":17.35,"high":20.99,"low":16.31,"close":17.53,"volume":3139619,"count":36950,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"trade":{"ms_of_day":55503019,"sequence":41919525,"size":2,"condition":115,"price":17.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"quote":{"ms_of_day":55270380,"bid_size":27,"bid_exchange":29,"bid":9.1,"bid_condition":0,"ask_size":349,"ask_exchange":29,"ask":9.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"ohlc":{"ms_of_day":55503022,"open":10.39,"high":11.4,"low":8.3,"close":9.11,"volume":1157154,"count":11786,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"trade":{"ms_of_day":55503022,"sequence":41919537,"size":50,"condition":115,"price":9.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TM"},"quote":{"ms_of_day":55480304,"bid_size":61,"bid_exchange":29,"bid":184.18,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":184.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TM"},"ohlc":{"ms_of_day":55503019,"open":190.07,"high":206.24,"low":182.48,"close":184.23,"volume":736879,"count":30703,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TM"},"trade":{"ms_of_day":55503019,"sequence":41919526,"size":45,"condition":115,"price":184.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"quote":{"ms_of_day":55501880,"bid_size":5802,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":7700,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"ohlc":{"ms_of_day":55503022,"open":4.77,"high":5.04,"low":2.85,"close":3.125,"volume":190734745,"count":367041,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"trade":{"ms_of_day":55503022,"sequence":41919534,"size":1,"condition":115,"price":3.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHVN"},"quote":{"ms_of_day":55480231,"bid_size":5,"bid_exchange":29,"bid":28.68,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":28.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHVN"},"ohlc":{"ms_of_day":55503026,"open":26.69,"high":30.85,"low":26.69,"close":28.7,"volume":1675687,"count":26612,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHVN"},"trade":{"ms_of_day":55503026,"sequence":41919544,"size":4,"condition":115,"price":28.7,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55502919,"bid_size":178,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":378,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55503023,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96553645,"count":849521,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55503023,"sequence":41919539,"size":166,"condition":95,"price":65.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"quote":{"ms_of_day":55490240,"bid_size":99,"bid_exchange":29,"bid":35.68,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":35.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"ohlc":{"ms_of_day":55503021,"open":43.04,"high":43.5,"low":35.0,"close":35.7,"volume":3636853,"count":69224,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"trade":{"ms_of_day":55503021,"sequence":41919531,"size":1,"condition":115,"price":35.7016,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TM"},"quote":{"ms_of_day":55480304,"bid_size":61,"bid_exchange":29,"bid":184.18,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":184.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TM"},"ohlc":{"ms_of_day":55503022,"open":190.07,"high":206.24,"low":182.48,"close":184.23,"volume":736911,"count":30704,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TM"},"trade":{"ms_of_day":55503022,"sequence":41919533,"size":32,"condition":115,"price":184.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"quote":{"ms_of_day":55502003,"bid_size":343,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"ohlc":{"ms_of_day":55503020,"open":53.9,"high":56.8,"low":51.04,"close":54.97,"volume":11570370,"count":122396,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"trade":{"ms_of_day":55503020,"sequence":41919527,"size":100,"condition":4,"price":54.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55502337,"bid_size":3089,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5304,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55503022,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97848247,"count":309350,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55503022,"sequence":41919535,"size":95,"condition":115,"price":23.705,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZS"},"quote":{"ms_of_day":55501892,"bid_size":100,"bid_exchange":29,"bid":11.1,"bid_condition":0,"ask_size":3604,"ask_exchange":29,"ask":11.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZS"},"ohlc":{"ms_of_day":55503025,"open":10.2,"high":11.95,"low":10.18,"close":11.11,"volume":811422,"count":2764,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZS"},"trade":{"ms_of_day":55503025,"sequence":41919542,"size":1,"condition":115,"price":11.1175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55503016,"bid_size":201,"bid_exchange":29,"bid":33.73,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":33.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55503022,"open":34.5,"high":35.5,"low":32.86,"close":33.73,"volume":3327925,"count":44139,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55503022,"sequence":41919536,"size":100,"condition":0,"price":33.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZS"},"quote":{"ms_of_day":55501892,"bid_size":100,"bid_exchange":29,"bid":11.1,"bid_condition":0,"ask_size":3604,"ask_exchange":29,"ask":11.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZS"},"ohlc":{"ms_of_day":55503026,"open":10.2,"high":11.95,"low":10.18,"close":11.1,"volume":811423,"count":2765,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZS"},"trade":{"ms_of_day":55503026,"sequence":41919545,"size":1,"condition":115,"price":11.1037,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYXI"},"quote":{"ms_of_day":55461074,"bid_size":433,"bid_exchange":29,"bid":2.43,"bid_condition":0,"ask_size":1699,"ask_exchange":29,"ask":2.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYXI"},"ohlc":{"ms_of_day":55503020,"open":7.48,"high":7.48,"low":2.35,"close":2.43,"volume":683058,"count":5904,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYXI"},"trade":{"ms_of_day":55503020,"sequence":41919528,"size":21,"condition":115,"price":2.4359,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOMB"},"quote":{"ms_of_day":55489656,"bid_size":33,"bid_exchange":29,"bid":28.69,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":28.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOMB"},"ohlc":{"ms_of_day":55503024,"open":29.1,"high":29.41,"low":27.0,"close":28.695,"volume":1861140,"count":40527,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOMB"},"trade":{"ms_of_day":55503024,"sequence":41919541,"size":5,"condition":115,"price":28.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55484309,"bid_size":65,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":32.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55503027,"open":39.55,"high":40.0,"low":31.01,"close":32.35,"volume":53435124,"count":341948,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55503027,"sequence":41919546,"size":51,"condition":115,"price":32.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHVN"},"quote":{"ms_of_day":55480231,"bid_size":5,"bid_exchange":29,"bid":28.68,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":28.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHVN"},"ohlc":{"ms_of_day":55503028,"open":26.69,"high":30.85,"low":26.69,"close":28.71,"volume":1675690,"count":26613,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHVN"},"trade":{"ms_of_day":55503028,"sequence":41919558,"size":3,"condition":115,"price":28.71,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55484309,"bid_size":65,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":32.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55503027,"open":39.55,"high":40.0,"low":31.01,"close":32.35,"volume":53435157,"count":341949,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55503027,"sequence":41919547,"size":33,"condition":115,"price":32.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LB"},"quote":{"ms_of_day":55495112,"bid_size":6,"bid_exchange":29,"bid":75.7,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":76.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LB"},"ohlc":{"ms_of_day":55503031,"open":64.81,"high":81.5,"low":64.81,"close":76.09,"volume":1661034,"count":31745,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LB"},"trade":{"ms_of_day":55503031,"sequence":41919568,"size":1,"condition":115,"price":76.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TM"},"quote":{"ms_of_day":55480304,"bid_size":61,"bid_exchange":29,"bid":184.18,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":184.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TM"},"ohlc":{"ms_of_day":55503026,"open":190.07,"high":206.24,"low":182.48,"close":184.23,"volume":736971,"count":30705,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TM"},"trade":{"ms_of_day":55503026,"sequence":41919543,"size":60,"condition":115,"price":184.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503027,"bid_size":100,"bid_exchange":29,"bid":77.0,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":77.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503027,"open":84.66,"high":95.17,"low":76.02,"close":77.02,"volume":12223235,"count":139038,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503027,"sequence":41919548,"size":100,"condition":95,"price":77.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503027,"bid_size":100,"bid_exchange":29,"bid":77.0,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":77.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503027,"open":84.66,"high":95.17,"low":76.02,"close":77.02,"volume":12223282,"count":139039,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503027,"sequence":41919549,"size":47,"condition":115,"price":77.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55503034,"bid_size":1300,"bid_exchange":29,"bid":6.83,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":6.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55503034,"open":3.63,"high":6.88,"low":3.58,"close":6.85,"volume":7378994,"count":11569,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55503034,"sequence":41919576,"size":597,"condition":95,"price":6.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503027,"bid_size":100,"bid_exchange":29,"bid":77.0,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":77.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503027,"open":84.66,"high":95.17,"low":76.02,"close":77.02,"volume":12223290,"count":139040,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503027,"sequence":41919550,"size":8,"condition":115,"price":77.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPX"},"quote":{"ms_of_day":55500760,"bid_size":300,"bid_exchange":29,"bid":2.55,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":2.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPX"},"ohlc":{"ms_of_day":55503022,"open":2.66,"high":2.94,"low":2.52,"close":2.55,"volume":7249,"count":650,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPX"},"trade":{"ms_of_day":55503022,"sequence":41919538,"size":3,"condition":115,"price":2.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVTR"},"quote":{"ms_of_day":55500913,"bid_size":417,"bid_exchange":29,"bid":16.22,"bid_condition":0,"ask_size":1414,"ask_exchange":29,"ask":16.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVTR"},"ohlc":{"ms_of_day":55503028,"open":15.11,"high":18.02,"low":15.11,"close":16.23,"volume":33580102,"count":181427,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVTR"},"trade":{"ms_of_day":55503028,"sequence":41919556,"size":14,"condition":96,"price":16.2302,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55503034,"bid_size":1300,"bid_exchange":29,"bid":6.83,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":6.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55503034,"open":3.63,"high":6.88,"low":3.58,"close":6.85,"volume":7379397,"count":11570,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55503034,"sequence":41919577,"size":403,"condition":95,"price":6.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503027,"bid_size":100,"bid_exchange":29,"bid":77.0,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":77.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503027,"open":84.66,"high":95.17,"low":76.02,"close":77.02,"volume":12223295,"count":139041,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503027,"sequence":41919551,"size":5,"condition":115,"price":77.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55502810,"bid_size":10,"bid_exchange":29,"bid":155.01,"bid_condition":0,"ask_size":823,"ask_exchange":29,"ask":155.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55503024,"open":150.67,"high":157.0,"low":130.32,"close":154.97,"volume":8767565,"count":111083,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55503024,"sequence":41919540,"size":7,"condition":115,"price":154.9786,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503027,"bid_size":100,"bid_exchange":29,"bid":77.0,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":77.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503027,"open":84.66,"high":95.17,"low":76.02,"close":77.02,"volume":12223395,"count":139042,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503027,"sequence":41919552,"size":100,"condition":95,"price":77.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"quote":{"ms_of_day":55484270,"bid_size":112,"bid_exchange":29,"bid":135.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":135.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"ohlc":{"ms_of_day":55503030,"open":116.01,"high":136.0,"low":116.01,"close":135.56,"volume":2469041,"count":56890,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"trade":{"ms_of_day":55503030,"sequence":41919566,"size":40,"condition":115,"price":135.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503027,"bid_size":100,"bid_exchange":29,"bid":77.0,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":77.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503027,"open":84.66,"high":95.17,"low":76.02,"close":77.02,"volume":12223397,"count":139043,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503027,"sequence":41919553,"size":2,"condition":115,"price":77.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55503034,"bid_size":223,"bid_exchange":29,"bid":6.83,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":6.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55503034,"open":3.63,"high":6.88,"low":3.58,"close":6.83,"volume":7379497,"count":11571,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55503034,"sequence":41919579,"size":100,"condition":95,"price":6.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"quote":{"ms_of_day":55484270,"bid_size":112,"bid_exchange":29,"bid":135.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":135.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"ohlc":{"ms_of_day":55503030,"open":116.01,"high":136.0,"low":116.01,"close":135.55,"volume":2469101,"count":56891,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"trade":{"ms_of_day":55503030,"sequence":41919567,"size":60,"condition":115,"price":135.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503027,"bid_size":100,"bid_exchange":29,"bid":77.0,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":77.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503027,"open":84.66,"high":95.17,"low":76.02,"close":77.02,"volume":12223497,"count":139044,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503027,"sequence":41919554,"size":100,"condition":95,"price":77.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55503034,"bid_size":223,"bid_exchange":29,"bid":6.83,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":6.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55503034,"open":3.63,"high":6.88,"low":3.58,"close":6.83,"volume":7379697,"count":11572,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55503034,"sequence":41919580,"size":200,"condition":95,"price":6.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"quote":{"ms_of_day":55495449,"bid_size":120,"bid_exchange":29,"bid":45.08,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":45.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"ohlc":{"ms_of_day":55503033,"open":44.23,"high":47.0,"low":41.01,"close":45.09,"volume":4452103,"count":59087,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"trade":{"ms_of_day":55503033,"sequence":41919571,"size":4,"condition":115,"price":45.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503027,"bid_size":100,"bid_exchange":29,"bid":77.0,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":77.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503027,"open":84.66,"high":95.17,"low":76.02,"close":77.02,"volume":12223597,"count":139045,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503027,"sequence":41919555,"size":100,"condition":0,"price":77.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55503034,"bid_size":223,"bid_exchange":29,"bid":6.83,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":6.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55503034,"open":3.63,"high":6.88,"low":3.58,"close":6.83,"volume":7379937,"count":11573,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55503034,"sequence":41919581,"size":240,"condition":95,"price":6.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503028,"bid_size":100,"bid_exchange":29,"bid":77.0,"bid_condition":0,"ask_size":366,"ask_exchange":29,"ask":77.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503028,"open":84.66,"high":95.17,"low":76.02,"close":77.03,"volume":12223632,"count":139046,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503028,"sequence":41919557,"size":35,"condition":115,"price":77.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"quote":{"ms_of_day":55501012,"bid_size":142,"bid_exchange":29,"bid":60.4,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":60.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"ohlc":{"ms_of_day":55503033,"open":57.88,"high":61.3,"low":56.9,"close":60.37,"volume":15899924,"count":207410,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"trade":{"ms_of_day":55503033,"sequence":41919574,"size":3,"condition":115,"price":60.3799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55503034,"bid_size":223,"bid_exchange":29,"bid":6.83,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":6.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55503034,"open":3.63,"high":6.88,"low":3.58,"close":6.83,"volume":7379977,"count":11574,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55503034,"sequence":41919582,"size":40,"condition":115,"price":6.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55503034,"bid_size":223,"bid_exchange":29,"bid":6.83,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":6.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55503034,"open":3.63,"high":6.88,"low":3.58,"close":6.83,"volume":7380174,"count":11575,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55503034,"sequence":41919583,"size":197,"condition":95,"price":6.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55503034,"bid_size":223,"bid_exchange":29,"bid":6.83,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":6.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55503034,"open":3.63,"high":6.88,"low":3.58,"close":6.83,"volume":7380414,"count":11576,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55503034,"sequence":41919584,"size":240,"condition":95,"price":6.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55484309,"bid_size":65,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":32.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55503028,"open":39.55,"high":40.0,"low":31.01,"close":32.35,"volume":53435348,"count":341950,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55503028,"sequence":41919559,"size":191,"condition":0,"price":32.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55503034,"bid_size":223,"bid_exchange":29,"bid":6.83,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":6.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55503034,"open":3.63,"high":6.88,"low":3.58,"close":6.83,"volume":7380474,"count":11577,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55503034,"sequence":41919585,"size":60,"condition":115,"price":6.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503029,"bid_size":11,"bid_exchange":29,"bid":77.0,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":77.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503029,"open":84.66,"high":95.17,"low":76.02,"close":77.0,"volume":12223636,"count":139047,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503029,"sequence":41919560,"size":4,"condition":115,"price":77.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BX"},"quote":{"ms_of_day":55501141,"bid_size":24,"bid_exchange":29,"bid":145.15,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":145.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BX"},"ohlc":{"ms_of_day":55503032,"open":151.46,"high":159.75,"low":139.06,"close":145.23,"volume":10996876,"count":177336,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BX"},"trade":{"ms_of_day":55503032,"sequence":41919570,"size":6,"condition":115,"price":145.2326,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503029,"bid_size":5,"bid_exchange":29,"bid":76.99,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":77.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503029,"open":84.66,"high":95.17,"low":76.02,"close":77.0,"volume":12223642,"count":139048,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503029,"sequence":41919561,"size":6,"condition":115,"price":77.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55503034,"bid_size":145,"bid_exchange":29,"bid":6.82,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":6.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55503034,"open":3.63,"high":6.88,"low":3.58,"close":6.83,"volume":7380480,"count":11578,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55503034,"sequence":41919586,"size":6,"condition":115,"price":6.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503029,"bid_size":5,"bid_exchange":29,"bid":76.99,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":77.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503029,"open":84.66,"high":95.17,"low":76.02,"close":77.0,"volume":12223643,"count":139049,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503029,"sequence":41919562,"size":1,"condition":115,"price":77.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55503034,"bid_size":145,"bid_exchange":29,"bid":6.82,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":6.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55503034,"open":3.63,"high":6.88,"low":3.58,"close":6.83,"volume":7380697,"count":11579,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55503034,"sequence":41919587,"size":217,"condition":95,"price":6.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503029,"bid_size":5,"bid_exchange":29,"bid":76.99,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":77.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503029,"open":84.66,"high":95.17,"low":76.02,"close":77.0,"volume":12223647,"count":139050,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503029,"sequence":41919563,"size":4,"condition":115,"price":77.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503029,"bid_size":5,"bid_exchange":29,"bid":76.99,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":77.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503029,"open":84.66,"high":95.17,"low":76.02,"close":77.0,"volume":12223672,"count":139051,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503029,"sequence":41919564,"size":25,"condition":115,"price":77.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503029,"bid_size":5,"bid_exchange":29,"bid":76.99,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":77.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503029,"open":84.66,"high":95.17,"low":76.02,"close":77.0,"volume":12223772,"count":139052,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503029,"sequence":41919565,"size":100,"condition":0,"price":77.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55503034,"bid_size":345,"bid_exchange":29,"bid":6.82,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":6.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55503035,"open":3.63,"high":6.88,"low":3.58,"close":6.85,"volume":7380797,"count":11580,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55503035,"sequence":41919588,"size":100,"condition":0,"price":6.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"quote":{"ms_of_day":55501880,"bid_size":5802,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":7700,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"ohlc":{"ms_of_day":55503031,"open":4.77,"high":5.04,"low":2.85,"close":3.12,"volume":190734746,"count":367042,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"trade":{"ms_of_day":55503031,"sequence":41919569,"size":1,"condition":115,"price":3.1201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55503035,"bid_size":200,"bid_exchange":29,"bid":6.84,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":6.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55503035,"open":3.63,"high":6.88,"low":3.58,"close":6.84,"volume":7380897,"count":11581,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55503035,"sequence":41919589,"size":100,"condition":95,"price":6.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55503035,"bid_size":145,"bid_exchange":29,"bid":6.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":6.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55503035,"open":3.63,"high":6.88,"low":3.58,"close":6.84,"volume":7381097,"count":11582,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55503035,"sequence":41919590,"size":200,"condition":95,"price":6.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55503033,"bid_size":100,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55503033,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120312204,"count":1209746,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55503033,"sequence":41919572,"size":100,"condition":95,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55503033,"bid_size":100,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55503033,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120312304,"count":1209747,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55503033,"sequence":41919573,"size":100,"condition":95,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55503033,"bid_size":57,"bid_exchange":29,"bid":68.56,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":68.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55503033,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33209352,"count":402695,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55503033,"sequence":41919575,"size":100,"condition":0,"price":68.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55502886,"bid_size":5,"bid_exchange":29,"bid":279.01,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55503034,"open":275.25,"high":391.03,"low":168.5,"close":279.08,"volume":581422739,"count":6833986,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55503034,"sequence":41919578,"size":5,"condition":115,"price":279.0888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55503035,"bid_size":446,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":932,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55503035,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304620460,"count":2742081,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55503035,"sequence":41919592,"size":100,"condition":0,"price":163.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55503035,"bid_size":446,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":932,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55503035,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304620560,"count":2742082,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55503035,"sequence":41919593,"size":100,"condition":0,"price":163.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55503035,"bid_size":446,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":932,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55503035,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304620660,"count":2742083,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55503035,"sequence":41919594,"size":100,"condition":0,"price":163.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55502866,"bid_size":200,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55503035,"open":396.67,"high":422.54,"low":362.97,"close":392.04,"volume":111082894,"count":1560172,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55503035,"sequence":41919591,"size":1,"condition":96,"price":392.0406,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55503035,"bid_size":200,"bid_exchange":29,"bid":569.73,"bid_condition":0,"ask_size":622,"ask_exchange":29,"ask":569.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55503035,"open":561.44,"high":604.52,"low":500.94,"close":569.74,"volume":467997459,"count":3986501,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55503035,"sequence":41919595,"size":1,"condition":115,"price":569.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55503035,"bid_size":3,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55503035,"open":275.25,"high":391.03,"low":168.5,"close":279.01,"volume":581422744,"count":6833987,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55503035,"sequence":41919596,"size":5,"condition":115,"price":279.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDT"},"quote":{"ms_of_day":55496097,"bid_size":476,"bid_exchange":29,"bid":7.33,"bid_condition":0,"ask_size":1023,"ask_exchange":29,"ask":7.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDT"},"ohlc":{"ms_of_day":55503036,"open":8.045,"high":8.42,"low":7.23,"close":7.335,"volume":1225649,"count":17645,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDT"},"trade":{"ms_of_day":55503036,"sequence":41919610,"size":1,"condition":115,"price":7.3353,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"quote":{"ms_of_day":55503035,"bid_size":7,"bid_exchange":29,"bid":24.1,"bid_condition":0,"ask_size":161,"ask_exchange":29,"ask":24.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"ohlc":{"ms_of_day":55503035,"open":34.59,"high":35.67,"low":23.63,"close":24.1,"volume":22497166,"count":171419,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"trade":{"ms_of_day":55503035,"sequence":41919597,"size":1,"condition":115,"price":24.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55503036,"bid_size":196,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55503036,"open":396.67,"high":422.54,"low":362.97,"close":392.15,"volume":111082898,"count":1560173,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55503036,"sequence":41919601,"size":4,"condition":115,"price":392.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55503035,"bid_size":130,"bid_exchange":29,"bid":569.72,"bid_condition":0,"ask_size":1022,"ask_exchange":29,"ask":569.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55503035,"open":561.44,"high":604.52,"low":500.94,"close":569.73,"volume":467997559,"count":3986502,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55503035,"sequence":41919599,"size":100,"condition":0,"price":569.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55503035,"bid_size":130,"bid_exchange":29,"bid":569.72,"bid_condition":0,"ask_size":1022,"ask_exchange":29,"ask":569.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55503035,"open":561.44,"high":604.52,"low":500.94,"close":569.73,"volume":467997659,"count":3986503,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55503035,"sequence":41919600,"size":100,"condition":0,"price":569.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55503036,"bid_size":191,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55503036,"open":396.67,"high":422.54,"low":362.97,"close":392.15,"volume":111082903,"count":1560174,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55503036,"sequence":41919603,"size":5,"condition":115,"price":392.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55502796,"bid_size":152,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55503036,"open":296.3,"high":343.78,"low":247.09,"close":327.92,"volume":74518694,"count":815280,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55503036,"sequence":41919613,"size":100,"condition":0,"price":327.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55503036,"bid_size":181,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55503036,"open":396.67,"high":422.54,"low":362.97,"close":392.15,"volume":111082912,"count":1560175,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55503036,"sequence":41919604,"size":9,"condition":115,"price":392.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55503036,"bid_size":181,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55503036,"open":396.67,"high":422.54,"low":362.97,"close":392.15,"volume":111082913,"count":1560176,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55503036,"sequence":41919605,"size":1,"condition":115,"price":392.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55502796,"bid_size":152,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55503036,"open":296.3,"high":343.78,"low":247.09,"close":327.92,"volume":74518744,"count":815281,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55503036,"sequence":41919614,"size":50,"condition":115,"price":327.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55503036,"bid_size":260,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":1207,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55503035,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304620760,"count":2742084,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55503035,"sequence":41919598,"size":100,"condition":0,"price":163.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55503036,"bid_size":3,"bid_exchange":29,"bid":306.4,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":306.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55503036,"open":319.0,"high":330.62,"low":265.0,"close":306.41,"volume":8434706,"count":149085,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55503036,"sequence":41919606,"size":82,"condition":115,"price":306.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55503036,"bid_size":3,"bid_exchange":29,"bid":306.4,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":306.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55503036,"open":319.0,"high":330.62,"low":265.0,"close":306.41,"volume":8434712,"count":149086,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55503036,"sequence":41919607,"size":6,"condition":115,"price":306.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55503036,"bid_size":8,"bid_exchange":29,"bid":392.14,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55503036,"open":396.67,"high":422.54,"low":362.97,"close":392.15,"volume":111082994,"count":1560177,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55503036,"sequence":41919608,"size":81,"condition":115,"price":392.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55503036,"bid_size":8,"bid_exchange":29,"bid":392.14,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55503036,"open":396.67,"high":422.54,"low":362.97,"close":392.15,"volume":111083094,"count":1560178,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55503036,"sequence":41919609,"size":100,"condition":0,"price":392.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55503036,"bid_size":260,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":1307,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55503036,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304620787,"count":2742085,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55503036,"sequence":41919602,"size":27,"condition":115,"price":163.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55503036,"bid_size":4,"bid_exchange":29,"bid":306.39,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":306.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55503036,"open":319.0,"high":330.62,"low":265.0,"close":306.4,"volume":8434715,"count":149087,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55503036,"sequence":41919611,"size":3,"condition":115,"price":306.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55502569,"bid_size":102,"bid_exchange":29,"bid":46.39,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":46.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55503036,"open":55.8,"high":57.1,"low":44.23,"close":46.4,"volume":46653967,"count":469053,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55503036,"sequence":41919612,"size":100,"condition":0,"price":46.4067,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55503036,"bid_size":19,"bid_exchange":29,"bid":119.49,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":119.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55503036,"open":120.0,"high":129.6,"low":112.12,"close":119.5,"volume":12951608,"count":194877,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55503036,"sequence":41919615,"size":7,"condition":115,"price":119.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55503036,"bid_size":19,"bid_exchange":29,"bid":119.49,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":119.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55503036,"open":120.0,"high":129.6,"low":112.12,"close":119.5,"volume":12951615,"count":194878,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55503036,"sequence":41919616,"size":7,"condition":115,"price":119.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55503037,"bid_size":100,"bid_exchange":29,"bid":6.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":6.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55503037,"open":3.63,"high":6.88,"low":3.58,"close":6.83,"volume":7381197,"count":11583,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55503037,"sequence":41919624,"size":100,"condition":95,"price":6.835,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55503037,"bid_size":100,"bid_exchange":29,"bid":6.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":6.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55503037,"open":3.63,"high":6.88,"low":3.58,"close":6.82,"volume":7381242,"count":11584,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55503037,"sequence":41919625,"size":45,"condition":115,"price":6.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"quote":{"ms_of_day":55502263,"bid_size":881,"bid_exchange":29,"bid":20.94,"bid_condition":0,"ask_size":1050,"ask_exchange":29,"ask":20.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"ohlc":{"ms_of_day":55503036,"open":23.23,"high":24.05,"low":18.08,"close":20.94,"volume":140439918,"count":629293,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"trade":{"ms_of_day":55503036,"sequence":41919617,"size":100,"condition":95,"price":20.94,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"quote":{"ms_of_day":55503037,"bid_size":1144,"bid_exchange":29,"bid":20.93,"bid_condition":0,"ask_size":1356,"ask_exchange":29,"ask":20.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"ohlc":{"ms_of_day":55503036,"open":23.23,"high":24.05,"low":18.08,"close":20.94,"volume":140440118,"count":629294,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"trade":{"ms_of_day":55503036,"sequence":41919618,"size":200,"condition":95,"price":20.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"quote":{"ms_of_day":55503037,"bid_size":1144,"bid_exchange":29,"bid":20.93,"bid_condition":0,"ask_size":1356,"ask_exchange":29,"ask":20.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"ohlc":{"ms_of_day":55503036,"open":23.23,"high":24.05,"low":18.08,"close":20.94,"volume":140440192,"count":629295,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"trade":{"ms_of_day":55503036,"sequence":41919619,"size":74,"condition":115,"price":20.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"quote":{"ms_of_day":55503037,"bid_size":1144,"bid_exchange":29,"bid":20.93,"bid_condition":0,"ask_size":1356,"ask_exchange":29,"ask":20.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"ohlc":{"ms_of_day":55503036,"open":23.23,"high":24.05,"low":18.08,"close":20.94,"volume":140440492,"count":629296,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"trade":{"ms_of_day":55503036,"sequence":41919620,"size":300,"condition":95,"price":20.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"quote":{"ms_of_day":55503037,"bid_size":1144,"bid_exchange":29,"bid":20.93,"bid_condition":0,"ask_size":1356,"ask_exchange":29,"ask":20.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"ohlc":{"ms_of_day":55503036,"open":23.23,"high":24.05,"low":18.08,"close":20.94,"volume":140440692,"count":629297,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"trade":{"ms_of_day":55503036,"sequence":41919621,"size":200,"condition":95,"price":20.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"quote":{"ms_of_day":55503037,"bid_size":1144,"bid_exchange":29,"bid":20.93,"bid_condition":0,"ask_size":1356,"ask_exchange":29,"ask":20.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"ohlc":{"ms_of_day":55503036,"open":23.23,"high":24.05,"low":18.08,"close":20.94,"volume":140440699,"count":629298,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"trade":{"ms_of_day":55503036,"sequence":41919622,"size":7,"condition":115,"price":20.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"quote":{"ms_of_day":55503037,"bid_size":1144,"bid_exchange":29,"bid":20.93,"bid_condition":0,"ask_size":1356,"ask_exchange":29,"ask":20.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"ohlc":{"ms_of_day":55503036,"open":23.23,"high":24.05,"low":18.08,"close":20.94,"volume":140440799,"count":629299,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"trade":{"ms_of_day":55503036,"sequence":41919623,"size":100,"condition":95,"price":20.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLGT"},"quote":{"ms_of_day":55486817,"bid_size":263,"bid_exchange":29,"bid":16.89,"bid_condition":0,"ask_size":387,"ask_exchange":29,"ask":16.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLGT"},"ohlc":{"ms_of_day":55503037,"open":17.75,"high":19.34,"low":16.46,"close":16.9,"volume":9640213,"count":48084,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLGT"},"trade":{"ms_of_day":55503037,"sequence":41919626,"size":3,"condition":115,"price":16.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWD"},"quote":{"ms_of_day":55503036,"bid_size":200,"bid_exchange":29,"bid":189.43,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":189.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWD"},"ohlc":{"ms_of_day":55503037,"open":196.04,"high":196.04,"low":182.82,"close":189.45,"volume":16418191,"count":65697,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWD"},"trade":{"ms_of_day":55503037,"sequence":41919629,"size":1,"condition":115,"price":189.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"quote":{"ms_of_day":55503037,"bid_size":133,"bid_exchange":29,"bid":76.9,"bid_condition":0,"ask_size":304,"ask_exchange":29,"ask":76.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"ohlc":{"ms_of_day":55503037,"open":82.5,"high":83.55,"low":71.56,"close":76.92,"volume":27581769,"count":304647,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"trade":{"ms_of_day":55503037,"sequence":41919627,"size":3,"condition":115,"price":76.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"quote":{"ms_of_day":55503037,"bid_size":133,"bid_exchange":29,"bid":76.9,"bid_condition":0,"ask_size":304,"ask_exchange":29,"ask":76.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"ohlc":{"ms_of_day":55503037,"open":82.5,"high":83.55,"low":71.56,"close":76.92,"volume":27581799,"count":304648,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"trade":{"ms_of_day":55503037,"sequence":41919628,"size":30,"condition":115,"price":76.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55503037,"bid_size":1548,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1068,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55503038,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947832361,"count":10742046,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55503038,"sequence":41919634,"size":100,"condition":0,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55503037,"bid_size":100,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":6.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55503037,"open":3.63,"high":6.88,"low":3.58,"close":6.82,"volume":7381342,"count":11585,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55503037,"sequence":41919630,"size":100,"condition":95,"price":6.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55503036,"bid_size":4,"bid_exchange":29,"bid":306.39,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":306.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55503037,"open":319.0,"high":330.62,"low":265.0,"close":306.45,"volume":8434735,"count":149088,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55503037,"sequence":41919631,"size":20,"condition":96,"price":306.4517,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUK"},"quote":{"ms_of_day":55503038,"bid_size":630,"bid_exchange":29,"bid":18.83,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":18.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUK"},"ohlc":{"ms_of_day":55503038,"open":21.1,"high":21.17,"low":17.13,"close":18.84,"volume":3952564,"count":42038,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUK"},"trade":{"ms_of_day":55503038,"sequence":41919635,"size":3,"condition":115,"price":18.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYG"},"quote":{"ms_of_day":55503036,"bid_size":400,"bid_exchange":29,"bid":82.65,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":82.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYG"},"ohlc":{"ms_of_day":55503038,"open":85.01,"high":92.09,"low":79.07,"close":82.65,"volume":25196144,"count":148107,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYG"},"trade":{"ms_of_day":55503038,"sequence":41919632,"size":83,"condition":115,"price":82.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55503036,"bid_size":4,"bid_exchange":29,"bid":306.39,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":306.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55503038,"open":319.0,"high":330.62,"low":265.0,"close":306.44,"volume":8434758,"count":149089,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55503038,"sequence":41919633,"size":23,"condition":96,"price":306.4423,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLV"},"quote":{"ms_of_day":55503036,"bid_size":1980,"bid_exchange":29,"bid":74.19,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":74.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLV"},"ohlc":{"ms_of_day":55503038,"open":72.03,"high":74.32,"low":71.78,"close":74.19,"volume":3183584,"count":23789,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLV"},"trade":{"ms_of_day":55503038,"sequence":41919636,"size":20,"condition":115,"price":74.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55503037,"bid_size":1548,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1068,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55503038,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947832461,"count":10742047,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55503038,"sequence":41919637,"size":100,"condition":0,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"quote":{"ms_of_day":55503038,"bid_size":944,"bid_exchange":29,"bid":20.93,"bid_condition":0,"ask_size":1272,"ask_exchange":29,"ask":20.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"ohlc":{"ms_of_day":55503038,"open":23.23,"high":24.05,"low":18.08,"close":20.94,"volume":140440804,"count":629300,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"trade":{"ms_of_day":55503038,"sequence":41919638,"size":5,"condition":115,"price":20.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55502982,"bid_size":1606,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":4394,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55503038,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138509037,"count":495099,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55503038,"sequence":41919639,"size":1824,"condition":0,"price":13.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEI"},"quote":{"ms_of_day":55496398,"bid_size":369,"bid_exchange":29,"bid":16.35,"bid_condition":0,"ask_size":609,"ask_exchange":29,"ask":16.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEI"},"ohlc":{"ms_of_day":55503038,"open":16.89,"high":17.35,"low":16.26,"close":16.35,"volume":6158790,"count":50932,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEI"},"trade":{"ms_of_day":55503038,"sequence":41919641,"size":31,"condition":115,"price":16.3557,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"quote":{"ms_of_day":55503037,"bid_size":1446,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":1024,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"ohlc":{"ms_of_day":55503038,"open":18.83,"high":20.46,"low":18.2,"close":20.01,"volume":16587121,"count":128004,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"trade":{"ms_of_day":55503038,"sequence":41919640,"size":50,"condition":115,"price":20.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55502812,"bid_size":488,"bid_exchange":29,"bid":13.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55503039,"open":9.13,"high":13.2,"low":9.13,"close":13.16,"volume":9852002,"count":90217,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55503039,"sequence":41919647,"size":6,"condition":115,"price":13.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55503038,"bid_size":1,"bid_exchange":29,"bid":6.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":6.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55503038,"open":3.63,"high":6.88,"low":3.58,"close":6.83,"volume":7381343,"count":11586,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55503038,"sequence":41919645,"size":1,"condition":115,"price":6.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"quote":{"ms_of_day":55503036,"bid_size":7,"bid_exchange":29,"bid":24.1,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":24.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"ohlc":{"ms_of_day":55503038,"open":34.59,"high":35.67,"low":23.63,"close":24.105,"volume":22497266,"count":171420,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"trade":{"ms_of_day":55503038,"sequence":41919642,"size":100,"condition":0,"price":24.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55503039,"bid_size":100,"bid_exchange":29,"bid":6.76,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":6.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55503039,"open":3.63,"high":6.88,"low":3.58,"close":6.82,"volume":7381344,"count":11587,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55503039,"sequence":41919649,"size":1,"condition":115,"price":6.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"quote":{"ms_of_day":55503038,"bid_size":744,"bid_exchange":29,"bid":20.93,"bid_condition":0,"ask_size":1272,"ask_exchange":29,"ask":20.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"ohlc":{"ms_of_day":55503038,"open":23.23,"high":24.05,"low":18.08,"close":20.94,"volume":140440854,"count":629301,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"trade":{"ms_of_day":55503038,"sequence":41919644,"size":50,"condition":96,"price":20.941,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"quote":{"ms_of_day":55501772,"bid_size":84,"bid_exchange":29,"bid":41.67,"bid_condition":0,"ask_size":456,"ask_exchange":29,"ask":41.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"ohlc":{"ms_of_day":55503039,"open":45.55,"high":46.94,"low":39.0,"close":41.67,"volume":24882995,"count":280975,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"trade":{"ms_of_day":55503039,"sequence":41919646,"size":100,"condition":0,"price":41.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55503038,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":287.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55503038,"open":254.89,"high":327.92,"low":230.0,"close":286.84,"volume":40341308,"count":533436,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55503038,"sequence":41919643,"size":25,"condition":115,"price":286.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"quote":{"ms_of_day":55500155,"bid_size":5,"bid_exchange":29,"bid":39.44,"bid_condition":0,"ask_size":603,"ask_exchange":29,"ask":39.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"ohlc":{"ms_of_day":55503039,"open":39.28,"high":40.15,"low":37.63,"close":39.44,"volume":18720659,"count":176908,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"trade":{"ms_of_day":55503039,"sequence":41919648,"size":100,"condition":0,"price":39.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"quote":{"ms_of_day":55503040,"bid_size":450,"bid_exchange":29,"bid":103.44,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":103.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"ohlc":{"ms_of_day":55503040,"open":103.12,"high":111.04,"low":95.34,"close":103.47,"volume":13797063,"count":168227,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"trade":{"ms_of_day":55503040,"sequence":41919661,"size":29,"condition":115,"price":103.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55503040,"bid_size":92,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55503040,"open":44.62,"high":50.36,"low":35.91,"close":44.7,"volume":199537106,"count":983617,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55503040,"sequence":41919665,"size":100,"condition":0,"price":44.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55503040,"bid_size":92,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55503040,"open":44.62,"high":50.36,"low":35.91,"close":44.7,"volume":199537108,"count":983618,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55503040,"sequence":41919666,"size":2,"condition":115,"price":44.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55503040,"bid_size":92,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55503040,"open":44.62,"high":50.36,"low":35.91,"close":44.7,"volume":199537208,"count":983619,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55503040,"sequence":41919667,"size":100,"condition":0,"price":44.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55503040,"bid_size":92,"bid_exchange":29,"bid":44.7,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55503040,"open":44.62,"high":50.36,"low":35.91,"close":44.7,"volume":199537341,"count":983620,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55503040,"sequence":41919668,"size":133,"condition":0,"price":44.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55503039,"bid_size":3,"bid_exchange":29,"bid":51.1,"bid_condition":0,"ask_size":399,"ask_exchange":29,"ask":51.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55503039,"open":59.46,"high":63.61,"low":50.19,"close":51.11,"volume":93335415,"count":736293,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55503039,"sequence":41919650,"size":100,"condition":0,"price":51.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55503039,"bid_size":3,"bid_exchange":29,"bid":51.1,"bid_condition":0,"ask_size":399,"ask_exchange":29,"ask":51.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55503039,"open":59.46,"high":63.61,"low":50.19,"close":51.11,"volume":93335416,"count":736294,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55503039,"sequence":41919651,"size":1,"condition":115,"price":51.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55503039,"bid_size":3,"bid_exchange":29,"bid":51.1,"bid_condition":0,"ask_size":399,"ask_exchange":29,"ask":51.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55503039,"open":59.46,"high":63.61,"low":50.19,"close":51.11,"volume":93335556,"count":736295,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55503039,"sequence":41919652,"size":140,"condition":0,"price":51.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55503039,"bid_size":3,"bid_exchange":29,"bid":51.1,"bid_condition":0,"ask_size":399,"ask_exchange":29,"ask":51.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55503039,"open":59.46,"high":63.61,"low":50.19,"close":51.11,"volume":93335566,"count":736296,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55503039,"sequence":41919653,"size":10,"condition":115,"price":51.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55503039,"bid_size":3,"bid_exchange":29,"bid":51.1,"bid_condition":0,"ask_size":399,"ask_exchange":29,"ask":51.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55503039,"open":59.46,"high":63.61,"low":50.19,"close":51.11,"volume":93335666,"count":736297,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55503039,"sequence":41919654,"size":100,"condition":0,"price":51.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55503040,"bid_size":600,"bid_exchange":29,"bid":44.69,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55503040,"open":44.62,"high":50.36,"low":35.91,"close":44.7,"volume":199537349,"count":983621,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55503040,"sequence":41919669,"size":8,"condition":115,"price":44.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55503039,"bid_size":3,"bid_exchange":29,"bid":51.1,"bid_condition":0,"ask_size":399,"ask_exchange":29,"ask":51.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55503039,"open":59.46,"high":63.61,"low":50.19,"close":51.11,"volume":93335766,"count":736298,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55503039,"sequence":41919655,"size":100,"condition":0,"price":51.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55503039,"bid_size":3,"bid_exchange":29,"bid":51.1,"bid_condition":0,"ask_size":399,"ask_exchange":29,"ask":51.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55503039,"open":59.46,"high":63.61,"low":50.19,"close":51.11,"volume":93335767,"count":736299,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55503039,"sequence":41919656,"size":1,"condition":115,"price":51.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55503039,"bid_size":3,"bid_exchange":29,"bid":51.1,"bid_condition":0,"ask_size":399,"ask_exchange":29,"ask":51.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55503039,"open":59.46,"high":63.61,"low":50.19,"close":51.11,"volume":93335779,"count":736300,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55503039,"sequence":41919657,"size":12,"condition":115,"price":51.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55503037,"bid_size":1,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":202.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55503039,"open":201.99,"high":228.656,"low":186.584,"close":202.62,"volume":129842774,"count":1577427,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55503039,"sequence":41919658,"size":25,"condition":115,"price":202.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55503040,"bid_size":500,"bid_exchange":29,"bid":44.69,"bid_condition":0,"ask_size":1004,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55503040,"open":44.62,"high":50.36,"low":35.91,"close":44.7,"volume":199537441,"count":983622,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55503040,"sequence":41919670,"size":92,"condition":115,"price":44.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"quote":{"ms_of_day":55503040,"bid_size":13450,"bid_exchange":29,"bid":34.85,"bid_condition":0,"ask_size":20825,"ask_exchange":29,"ask":34.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"ohlc":{"ms_of_day":55503040,"open":35.05,"high":35.78,"low":34.4,"close":34.85,"volume":40177714,"count":90665,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"trade":{"ms_of_day":55503040,"sequence":41919671,"size":150,"condition":95,"price":34.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"quote":{"ms_of_day":55502039,"bid_size":1587,"bid_exchange":29,"bid":23.1,"bid_condition":0,"ask_size":1101,"ask_exchange":29,"ask":23.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"ohlc":{"ms_of_day":55503040,"open":24.13,"high":26.23,"low":22.44,"close":23.1,"volume":32196833,"count":216682,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"trade":{"ms_of_day":55503040,"sequence":41919660,"size":100,"condition":0,"price":23.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"quote":{"ms_of_day":55503039,"bid_size":644,"bid_exchange":29,"bid":20.93,"bid_condition":0,"ask_size":1172,"ask_exchange":29,"ask":20.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"ohlc":{"ms_of_day":55503039,"open":23.23,"high":24.05,"low":18.08,"close":20.93,"volume":140440954,"count":629302,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"trade":{"ms_of_day":55503039,"sequence":41919659,"size":100,"condition":0,"price":20.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"quote":{"ms_of_day":55503040,"bid_size":320,"bid_exchange":29,"bid":42.35,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":42.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"ohlc":{"ms_of_day":55503040,"open":44.95,"high":45.56,"low":41.88,"close":42.36,"volume":28846126,"count":184248,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"trade":{"ms_of_day":55503040,"sequence":41919672,"size":100,"condition":95,"price":42.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55503040,"bid_size":100,"bid_exchange":29,"bid":120.34,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":120.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55503040,"open":106.1,"high":141.92,"low":106.1,"close":120.37,"volume":28887170,"count":403504,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55503040,"sequence":41919662,"size":1,"condition":115,"price":120.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"quote":{"ms_of_day":55503040,"bid_size":320,"bid_exchange":29,"bid":42.35,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":42.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"ohlc":{"ms_of_day":55503040,"open":44.95,"high":45.56,"low":41.88,"close":42.36,"volume":28846226,"count":184249,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"trade":{"ms_of_day":55503040,"sequence":41919673,"size":100,"condition":95,"price":42.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"quote":{"ms_of_day":55503040,"bid_size":320,"bid_exchange":29,"bid":42.35,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":42.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"ohlc":{"ms_of_day":55503040,"open":44.95,"high":45.56,"low":41.88,"close":42.36,"volume":28846378,"count":184250,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"trade":{"ms_of_day":55503040,"sequence":41919674,"size":152,"condition":95,"price":42.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55503040,"bid_size":100,"bid_exchange":29,"bid":120.34,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":120.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55503040,"open":106.1,"high":141.92,"low":106.1,"close":120.37,"volume":28887174,"count":403505,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55503040,"sequence":41919663,"size":4,"condition":115,"price":120.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55503040,"bid_size":8699,"bid_exchange":29,"bid":6.83,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":6.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55503040,"open":3.63,"high":6.88,"low":3.58,"close":6.84,"volume":7381444,"count":11588,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55503040,"sequence":41919675,"size":100,"condition":95,"price":6.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55503040,"bid_size":100,"bid_exchange":29,"bid":120.34,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":120.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55503040,"open":106.1,"high":141.92,"low":106.1,"close":120.37,"volume":28887178,"count":403506,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55503040,"sequence":41919664,"size":4,"condition":115,"price":120.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"quote":{"ms_of_day":55503041,"bid_size":6,"bid_exchange":29,"bid":40.81,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":40.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"ohlc":{"ms_of_day":55503041,"open":47.65,"high":50.0,"low":32.96,"close":40.82,"volume":16212547,"count":179889,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"trade":{"ms_of_day":55503041,"sequence":41919678,"size":12,"condition":115,"price":40.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"quote":{"ms_of_day":55503041,"bid_size":6,"bid_exchange":29,"bid":40.81,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":40.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"ohlc":{"ms_of_day":55503041,"open":47.65,"high":50.0,"low":32.96,"close":40.82,"volume":16212569,"count":179890,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"trade":{"ms_of_day":55503041,"sequence":41919679,"size":22,"condition":115,"price":40.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503040,"bid_size":3,"bid_exchange":29,"bid":76.99,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":77.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503040,"open":84.66,"high":95.17,"low":76.02,"close":76.99,"volume":12223774,"count":139053,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503040,"sequence":41919676,"size":2,"condition":115,"price":76.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55501173,"bid_size":101,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55503041,"open":102.75,"high":108.0,"low":80.66,"close":96.59,"volume":16540444,"count":257931,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55503041,"sequence":41919680,"size":38,"condition":115,"price":96.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55501173,"bid_size":101,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55503041,"open":102.75,"high":108.0,"low":80.66,"close":96.59,"volume":16540446,"count":257932,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55503041,"sequence":41919681,"size":2,"condition":115,"price":96.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55501173,"bid_size":101,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55503041,"open":102.75,"high":108.0,"low":80.66,"close":96.59,"volume":16540482,"count":257933,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55503041,"sequence":41919682,"size":36,"condition":115,"price":96.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55501173,"bid_size":101,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55503041,"open":102.75,"high":108.0,"low":80.66,"close":96.59,"volume":16540520,"count":257934,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55503041,"sequence":41919683,"size":38,"condition":115,"price":96.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"quote":{"ms_of_day":55503040,"bid_size":320,"bid_exchange":29,"bid":42.35,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":42.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"ohlc":{"ms_of_day":55503041,"open":44.95,"high":45.56,"low":41.88,"close":42.35,"volume":28846385,"count":184251,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"trade":{"ms_of_day":55503041,"sequence":41919685,"size":7,"condition":115,"price":42.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55503041,"bid_size":124,"bid_exchange":29,"bid":120.33,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":120.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55503041,"open":106.1,"high":141.92,"low":106.1,"close":120.37,"volume":28887180,"count":403507,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55503041,"sequence":41919688,"size":2,"condition":115,"price":120.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55503040,"bid_size":500,"bid_exchange":29,"bid":44.69,"bid_condition":0,"ask_size":550,"ask_exchange":29,"ask":44.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55503041,"open":44.62,"high":50.36,"low":35.91,"close":44.7,"volume":199537541,"count":983623,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55503041,"sequence":41919684,"size":100,"condition":0,"price":44.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55503041,"bid_size":124,"bid_exchange":29,"bid":120.33,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":120.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55503041,"open":106.1,"high":141.92,"low":106.1,"close":120.38,"volume":28887280,"count":403508,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55503041,"sequence":41919689,"size":100,"condition":0,"price":120.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55503041,"bid_size":26,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55503041,"open":102.75,"high":108.0,"low":80.66,"close":96.59,"volume":16540546,"count":257935,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55503041,"sequence":41919686,"size":26,"condition":115,"price":96.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55503040,"bid_size":211,"bid_exchange":29,"bid":211.01,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":211.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55503041,"open":228.88,"high":267.72,"low":195.56,"close":211.01,"volume":29231990,"count":384853,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55503041,"sequence":41919690,"size":1,"condition":115,"price":211.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55503041,"bid_size":26,"bid_exchange":29,"bid":96.58,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55503041,"open":102.75,"high":108.0,"low":80.66,"close":96.58,"volume":16540621,"count":257936,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55503041,"sequence":41919687,"size":75,"condition":115,"price":96.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPT"},"quote":{"ms_of_day":55501451,"bid_size":100,"bid_exchange":29,"bid":122.61,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":122.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPT"},"ohlc":{"ms_of_day":55503042,"open":122.57,"high":126.41,"low":119.42,"close":122.66,"volume":1494560,"count":28122,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPT"},"trade":{"ms_of_day":55503042,"sequence":41919691,"size":2,"condition":115,"price":122.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55503043,"bid_size":1741,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":5212,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55503044,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39300676,"count":121350,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55503044,"sequence":41919696,"size":100,"condition":0,"price":8.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPT"},"quote":{"ms_of_day":55501451,"bid_size":100,"bid_exchange":29,"bid":122.61,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":122.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPT"},"ohlc":{"ms_of_day":55503043,"open":122.57,"high":126.41,"low":119.42,"close":122.66,"volume":1494561,"count":28123,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPT"},"trade":{"ms_of_day":55503043,"sequence":41919694,"size":1,"condition":115,"price":122.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIV"},"quote":{"ms_of_day":55496358,"bid_size":136,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":271.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIV"},"ohlc":{"ms_of_day":55503044,"open":265.95,"high":276.99,"low":262.41,"close":271.13,"volume":521804,"count":16888,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIV"},"trade":{"ms_of_day":55503044,"sequence":41919697,"size":100,"condition":95,"price":271.135,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55503044,"bid_size":63,"bid_exchange":29,"bid":278.95,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":279.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55503044,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581422747,"count":6833988,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55503044,"sequence":41919698,"size":3,"condition":115,"price":278.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTY"},"quote":{"ms_of_day":55487771,"bid_size":100,"bid_exchange":29,"bid":61.56,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":61.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTY"},"ohlc":{"ms_of_day":55503041,"open":60.1,"high":68.39,"low":54.9,"close":61.66,"volume":320678,"count":7824,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTY"},"trade":{"ms_of_day":55503041,"sequence":41919677,"size":33,"condition":115,"price":61.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"quote":{"ms_of_day":55503036,"bid_size":305,"bid_exchange":29,"bid":204.81,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":204.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"ohlc":{"ms_of_day":55503044,"open":216.58,"high":220.33,"low":192.6,"close":204.82,"volume":13696968,"count":188006,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"trade":{"ms_of_day":55503044,"sequence":41919699,"size":100,"condition":95,"price":204.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNSO"},"quote":{"ms_of_day":55503040,"bid_size":350,"bid_exchange":29,"bid":19.65,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":19.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNSO"},"ohlc":{"ms_of_day":55503043,"open":19.66,"high":21.88,"low":17.6,"close":19.66,"volume":4421582,"count":58852,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNSO"},"trade":{"ms_of_day":55503043,"sequence":41919692,"size":30,"condition":115,"price":19.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"quote":{"ms_of_day":55502889,"bid_size":10,"bid_exchange":29,"bid":298.18,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":298.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"ohlc":{"ms_of_day":55503044,"open":298.61,"high":300.48,"low":285.96,"close":298.19,"volume":3133762,"count":64477,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"trade":{"ms_of_day":55503044,"sequence":41919706,"size":50,"condition":115,"price":298.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55503041,"bid_size":1548,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1068,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55503043,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947832561,"count":10742048,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55503043,"sequence":41919693,"size":100,"condition":0,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"quote":{"ms_of_day":55498035,"bid_size":98,"bid_exchange":29,"bid":273.61,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":273.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"ohlc":{"ms_of_day":55503044,"open":296.25,"high":301.58,"low":253.51,"close":273.63,"volume":16811380,"count":401379,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"trade":{"ms_of_day":55503044,"sequence":41919704,"size":38,"condition":115,"price":273.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55503044,"bid_size":5,"bid_exchange":29,"bid":392.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":392.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55503044,"open":396.67,"high":422.54,"low":362.97,"close":392.14,"volume":111083102,"count":1560179,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55503044,"sequence":41919707,"size":8,"condition":115,"price":392.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55503044,"bid_size":129,"bid_exchange":29,"bid":96.57,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55503044,"open":102.75,"high":108.0,"low":80.66,"close":96.58,"volume":16540646,"count":257937,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55503044,"sequence":41919702,"size":25,"condition":115,"price":96.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PJT"},"quote":{"ms_of_day":55489007,"bid_size":2,"bid_exchange":29,"bid":139.97,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":140.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PJT"},"ohlc":{"ms_of_day":55503044,"open":148.53,"high":159.26,"low":135.67,"close":140.05,"volume":1157471,"count":37928,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PJT"},"trade":{"ms_of_day":55503044,"sequence":41919695,"size":1,"condition":115,"price":140.051,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55503044,"bid_size":129,"bid_exchange":29,"bid":96.57,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55503044,"open":102.75,"high":108.0,"low":80.66,"close":96.58,"volume":16540647,"count":257938,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55503044,"sequence":41919703,"size":1,"condition":115,"price":96.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"quote":{"ms_of_day":55503044,"bid_size":50,"bid_exchange":29,"bid":572.34,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":572.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"ohlc":{"ms_of_day":55503044,"open":588.13,"high":613.09,"low":520.68,"close":572.38,"volume":19164265,"count":220145,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"trade":{"ms_of_day":55503044,"sequence":41919700,"size":5,"condition":115,"price":572.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLNG"},"quote":{"ms_of_day":55488798,"bid_size":447,"bid_exchange":29,"bid":22.76,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":22.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLNG"},"ohlc":{"ms_of_day":55503044,"open":22.1,"high":22.99,"low":21.54,"close":22.77,"volume":1031252,"count":16906,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLNG"},"trade":{"ms_of_day":55503044,"sequence":41919701,"size":3,"condition":115,"price":22.7717,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"quote":{"ms_of_day":55498035,"bid_size":98,"bid_exchange":29,"bid":273.61,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":273.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"ohlc":{"ms_of_day":55503044,"open":296.25,"high":301.58,"low":253.51,"close":273.62,"volume":16811397,"count":401380,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"trade":{"ms_of_day":55503044,"sequence":41919705,"size":17,"condition":115,"price":273.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55503044,"bid_size":1,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":202.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55503045,"open":201.99,"high":228.656,"low":186.584,"close":202.61,"volume":129842974,"count":1577428,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55503045,"sequence":41919708,"size":200,"condition":0,"price":202.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"quote":{"ms_of_day":55503045,"bid_size":5,"bid_exchange":29,"bid":204.81,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":204.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"ohlc":{"ms_of_day":55503045,"open":216.58,"high":220.33,"low":192.6,"close":204.83,"volume":13696972,"count":188007,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLY"},"trade":{"ms_of_day":55503045,"sequence":41919710,"size":4,"condition":115,"price":204.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55503045,"bid_size":40441,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":6300,"ask_exchange":29,"ask":40.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55503045,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101525430,"count":549998,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55503045,"sequence":41919709,"size":200,"condition":95,"price":40.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55503044,"bid_size":129,"bid_exchange":29,"bid":96.57,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":96.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55503045,"open":102.75,"high":108.0,"low":80.66,"close":96.59,"volume":16540747,"count":257939,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55503045,"sequence":41919712,"size":100,"condition":0,"price":96.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55503045,"bid_size":39982,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":6305,"ask_exchange":29,"ask":40.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55503045,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101525889,"count":549999,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55503045,"sequence":41919711,"size":459,"condition":0,"price":40.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBL"},"quote":{"ms_of_day":55503048,"bid_size":600,"bid_exchange":29,"bid":33.94,"bid_condition":0,"ask_size":804,"ask_exchange":29,"ask":33.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBL"},"ohlc":{"ms_of_day":55503048,"open":42.23,"high":43.4,"low":30.7,"close":33.96,"volume":5838867,"count":35565,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBL"},"trade":{"ms_of_day":55503048,"sequence":41919720,"size":3,"condition":115,"price":33.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"quote":{"ms_of_day":55501837,"bid_size":576,"bid_exchange":29,"bid":18.83,"bid_condition":0,"ask_size":223,"ask_exchange":29,"ask":18.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"ohlc":{"ms_of_day":55503046,"open":20.04,"high":20.49,"low":18.06,"close":18.83,"volume":2778834,"count":50320,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"trade":{"ms_of_day":55503046,"sequence":41919717,"size":9,"condition":115,"price":18.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HR"},"quote":{"ms_of_day":55496200,"bid_size":306,"bid_exchange":29,"bid":16.75,"bid_condition":0,"ask_size":818,"ask_exchange":29,"ask":16.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HR"},"ohlc":{"ms_of_day":55503049,"open":15.91,"high":17.99,"low":15.91,"close":16.75,"volume":4335489,"count":48592,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HR"},"trade":{"ms_of_day":55503049,"sequence":41919723,"size":7,"condition":115,"price":16.7507,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"quote":{"ms_of_day":55498960,"bid_size":240,"bid_exchange":29,"bid":49.25,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":49.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"ohlc":{"ms_of_day":55503049,"open":48.42,"high":50.41,"low":43.69,"close":49.26,"volume":4355009,"count":72957,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"trade":{"ms_of_day":55503049,"sequence":41919724,"size":10,"condition":115,"price":49.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55502851,"bid_size":520,"bid_exchange":29,"bid":8.45,"bid_condition":0,"ask_size":619,"ask_exchange":29,"ask":8.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55503052,"open":7.79,"high":9.58,"low":7.08,"close":8.45,"volume":2210662,"count":25429,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55503052,"sequence":41919733,"size":2,"condition":115,"price":8.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55495030,"bid_size":1,"bid_exchange":29,"bid":100.18,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55503047,"open":107.14,"high":109.16,"low":92.44,"close":100.19,"volume":38853056,"count":419729,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55503047,"sequence":41919719,"size":22,"condition":115,"price":100.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"quote":{"ms_of_day":55503049,"bid_size":14819,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":5775,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"ohlc":{"ms_of_day":55503052,"open":10.02,"high":10.48,"low":8.97,"close":9.12,"volume":47394583,"count":176753,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"trade":{"ms_of_day":55503052,"sequence":41919736,"size":20,"condition":96,"price":9.1248,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503048,"bid_size":200,"bid_exchange":29,"bid":76.98,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":77.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503048,"open":84.66,"high":95.17,"low":76.02,"close":76.99,"volume":12223777,"count":139054,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503048,"sequence":41919721,"size":3,"condition":115,"price":76.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDS"},"quote":{"ms_of_day":55503052,"bid_size":24900,"bid_exchange":29,"bid":20.68,"bid_condition":0,"ask_size":47580,"ask_exchange":29,"ask":20.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDS"},"ohlc":{"ms_of_day":55503052,"open":20.3,"high":22.2,"low":19.96,"close":20.68,"volume":50144224,"count":90542,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDS"},"trade":{"ms_of_day":55503052,"sequence":41919737,"size":25,"condition":115,"price":20.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDS"},"quote":{"ms_of_day":55503052,"bid_size":24900,"bid_exchange":29,"bid":20.68,"bid_condition":0,"ask_size":47580,"ask_exchange":29,"ask":20.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDS"},"ohlc":{"ms_of_day":55503052,"open":20.3,"high":22.2,"low":19.96,"close":20.68,"volume":50144324,"count":90543,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDS"},"trade":{"ms_of_day":55503052,"sequence":41919738,"size":100,"condition":95,"price":20.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTE"},"quote":{"ms_of_day":55503024,"bid_size":33498,"bid_exchange":29,"bid":2.26,"bid_condition":0,"ask_size":41508,"ask_exchange":29,"ask":2.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTE"},"ohlc":{"ms_of_day":55503049,"open":2.27,"high":2.36,"low":1.955,"close":2.265,"volume":273559042,"count":123362,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTE"},"trade":{"ms_of_day":55503049,"sequence":41919722,"size":5000,"condition":0,"price":2.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTE"},"quote":{"ms_of_day":55503024,"bid_size":33498,"bid_exchange":29,"bid":2.26,"bid_condition":0,"ask_size":41508,"ask_exchange":29,"ask":2.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTE"},"ohlc":{"ms_of_day":55503051,"open":2.27,"high":2.36,"low":1.955,"close":2.265,"volume":273559842,"count":123363,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTE"},"trade":{"ms_of_day":55503051,"sequence":41919732,"size":800,"condition":0,"price":2.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"quote":{"ms_of_day":55503052,"bid_size":106,"bid_exchange":29,"bid":89.82,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":89.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"ohlc":{"ms_of_day":55503052,"open":83.57,"high":92.03,"low":76.5,"close":89.82,"volume":8063189,"count":104316,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"trade":{"ms_of_day":55503052,"sequence":41919734,"size":200,"condition":0,"price":89.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"quote":{"ms_of_day":55503052,"bid_size":100,"bid_exchange":29,"bid":89.75,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":89.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"ohlc":{"ms_of_day":55503052,"open":83.57,"high":92.03,"low":76.5,"close":89.82,"volume":8063295,"count":104317,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"trade":{"ms_of_day":55503052,"sequence":41919735,"size":106,"condition":95,"price":89.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTE"},"quote":{"ms_of_day":55503024,"bid_size":33498,"bid_exchange":29,"bid":2.26,"bid_condition":0,"ask_size":41508,"ask_exchange":29,"ask":2.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTE"},"ohlc":{"ms_of_day":55503053,"open":2.27,"high":2.36,"low":1.955,"close":2.265,"volume":273559894,"count":123364,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTE"},"trade":{"ms_of_day":55503053,"sequence":41919739,"size":52,"condition":96,"price":2.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55500711,"bid_size":3,"bid_exchange":29,"bid":149.42,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":149.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55503055,"open":153.75,"high":157.59,"low":144.35,"close":149.42,"volume":26972491,"count":288214,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55503055,"sequence":41919743,"size":5,"condition":115,"price":149.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55501821,"bid_size":26,"bid_exchange":29,"bid":558.04,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":558.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55503046,"open":577.24,"high":584.34,"low":516.0,"close":558.17,"volume":11719836,"count":325452,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55503046,"sequence":41919713,"size":10,"condition":115,"price":558.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNGA"},"quote":{"ms_of_day":55503046,"bid_size":50,"bid_exchange":29,"bid":414.16,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":414.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNGA"},"ohlc":{"ms_of_day":55503046,"open":478.0,"high":504.82,"low":393.1,"close":414.62,"volume":3085337,"count":75605,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNGA"},"trade":{"ms_of_day":55503046,"sequence":41919714,"size":10,"condition":115,"price":414.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55501821,"bid_size":26,"bid_exchange":29,"bid":558.04,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":558.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55503046,"open":577.24,"high":584.34,"low":516.0,"close":558.19,"volume":11719851,"count":325453,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55503046,"sequence":41919715,"size":15,"condition":115,"price":558.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55501821,"bid_size":26,"bid_exchange":29,"bid":558.04,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":558.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55503046,"open":577.24,"high":584.34,"low":516.0,"close":558.18,"volume":11719896,"count":325454,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55503046,"sequence":41919716,"size":45,"condition":115,"price":558.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRYS"},"quote":{"ms_of_day":55485647,"bid_size":11,"bid_exchange":29,"bid":182.9,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":183.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRYS"},"ohlc":{"ms_of_day":55503053,"open":181.79,"high":196.64,"low":151.8,"close":182.97,"volume":886870,"count":25358,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRYS"},"trade":{"ms_of_day":55503053,"sequence":41919740,"size":5,"condition":115,"price":182.9736,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRYS"},"quote":{"ms_of_day":55485647,"bid_size":11,"bid_exchange":29,"bid":182.9,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":183.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRYS"},"ohlc":{"ms_of_day":55503054,"open":181.79,"high":196.64,"low":151.8,"close":183.16,"volume":886871,"count":25359,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRYS"},"trade":{"ms_of_day":55503054,"sequence":41919741,"size":1,"condition":115,"price":183.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55502921,"bid_size":2,"bid_exchange":29,"bid":47.57,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":47.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55503050,"open":45.83,"high":53.06,"low":45.18,"close":47.58,"volume":2757855,"count":43674,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55503050,"sequence":41919726,"size":9,"condition":115,"price":47.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NABL"},"quote":{"ms_of_day":55499864,"bid_size":1041,"bid_exchange":29,"bid":7.33,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":7.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NABL"},"ohlc":{"ms_of_day":55503054,"open":10.99,"high":10.99,"low":6.83,"close":7.339,"volume":5804138,"count":57406,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NABL"},"trade":{"ms_of_day":55503054,"sequence":41919742,"size":700,"condition":4,"price":7.3395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITO"},"quote":{"ms_of_day":55503052,"bid_size":6712,"bid_exchange":29,"bid":19.44,"bid_condition":0,"ask_size":14540,"ask_exchange":29,"ask":19.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITO"},"ohlc":{"ms_of_day":55503055,"open":18.39,"high":19.77,"low":17.23,"close":19.44,"volume":23313076,"count":126864,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITO"},"trade":{"ms_of_day":55503055,"sequence":41919744,"size":400,"condition":0,"price":19.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55503046,"bid_size":20,"bid_exchange":29,"bid":569.7,"bid_condition":0,"ask_size":1222,"ask_exchange":29,"ask":569.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55503047,"open":561.44,"high":604.52,"low":500.94,"close":569.73,"volume":467997759,"count":3986504,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55503047,"sequence":41919718,"size":100,"condition":0,"price":569.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"quote":{"ms_of_day":55496838,"bid_size":57,"bid_exchange":29,"bid":470.49,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":471.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"ohlc":{"ms_of_day":55503050,"open":484.43,"high":509.99,"low":450.1,"close":470.93,"volume":2026597,"count":59609,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"trade":{"ms_of_day":55503050,"sequence":41919725,"size":9,"condition":115,"price":470.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"quote":{"ms_of_day":55495177,"bid_size":63,"bid_exchange":29,"bid":21.95,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":21.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"ohlc":{"ms_of_day":55503050,"open":21.36,"high":22.2,"low":21.09,"close":21.979,"volume":1457499,"count":25212,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"trade":{"ms_of_day":55503050,"sequence":41919727,"size":6,"condition":115,"price":21.9797,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55499556,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":228,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55503050,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15777220,"count":203947,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55503050,"sequence":41919728,"size":100,"condition":0,"price":55.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55499556,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":228,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55503051,"open":51.91,"high":55.41,"low":48.62,"close":54.99,"volume":15777222,"count":203948,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55503051,"sequence":41919729,"size":2,"condition":115,"price":54.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55499556,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":228,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55503051,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15777322,"count":203949,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55503051,"sequence":41919730,"size":100,"condition":0,"price":55.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55498176,"bid_size":23,"bid_exchange":29,"bid":90.06,"bid_condition":0,"ask_size":423,"ask_exchange":29,"ask":90.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55503051,"open":89.86,"high":92.33,"low":84.61,"close":90.06,"volume":18140801,"count":223183,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55503051,"sequence":41919731,"size":52,"condition":115,"price":90.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55503036,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55503057,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9886333,"count":102705,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55503057,"sequence":41919747,"size":100,"condition":0,"price":34.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"quote":{"ms_of_day":55485474,"bid_size":2600,"bid_exchange":29,"bid":8.93,"bid_condition":0,"ask_size":15823,"ask_exchange":29,"ask":8.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"ohlc":{"ms_of_day":55503058,"open":8.51,"high":10.56,"low":8.03,"close":8.93,"volume":50267032,"count":116067,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"trade":{"ms_of_day":55503058,"sequence":41919752,"size":3,"condition":115,"price":8.9398,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55503036,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55503058,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9886354,"count":102706,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55503058,"sequence":41919755,"size":21,"condition":96,"price":34.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USMV"},"quote":{"ms_of_day":55503059,"bid_size":625,"bid_exchange":29,"bid":93.6,"bid_condition":0,"ask_size":1311,"ask_exchange":29,"ask":93.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USMV"},"ohlc":{"ms_of_day":55503059,"open":94.57,"high":95.51,"low":90.95,"close":93.61,"volume":11700664,"count":59903,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USMV"},"trade":{"ms_of_day":55503059,"sequence":41919756,"size":100,"condition":0,"price":93.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRSH"},"quote":{"ms_of_day":55390196,"bid_size":100,"bid_exchange":29,"bid":6.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":6.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRSH"},"ohlc":{"ms_of_day":55503059,"open":7.3681,"high":8.42,"low":6.1801,"close":6.495,"volume":1269828,"count":6965,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRSH"},"trade":{"ms_of_day":55503059,"sequence":41919758,"size":55,"condition":115,"price":6.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503060,"bid_size":47,"bid_exchange":29,"bid":76.97,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":77.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503060,"open":84.66,"high":95.17,"low":76.02,"close":76.98,"volume":12223977,"count":139055,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503060,"sequence":41919761,"size":200,"condition":0,"price":76.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503060,"bid_size":47,"bid_exchange":29,"bid":76.97,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":77.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503061,"open":84.66,"high":95.17,"low":76.02,"close":76.98,"volume":12223991,"count":139056,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503061,"sequence":41919762,"size":14,"condition":115,"price":76.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503061,"bid_size":25,"bid_exchange":29,"bid":76.97,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":77.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503061,"open":84.66,"high":95.17,"low":76.02,"close":76.97,"volume":12224013,"count":139057,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503061,"sequence":41919765,"size":22,"condition":115,"price":76.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503061,"bid_size":24,"bid_exchange":29,"bid":76.97,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":77.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503061,"open":84.66,"high":95.17,"low":76.02,"close":76.97,"volume":12224014,"count":139058,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503061,"sequence":41919766,"size":1,"condition":115,"price":76.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55502172,"bid_size":1404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503057,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57693738,"count":416361,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503057,"sequence":41919749,"size":83,"condition":115,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55499556,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":228,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55503057,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15777422,"count":203950,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55503057,"sequence":41919746,"size":100,"condition":0,"price":55.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55502172,"bid_size":1404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503057,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57693921,"count":416362,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503057,"sequence":41919750,"size":183,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55502093,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":535.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55503056,"open":510.95,"high":537.4,"low":471.44,"close":534.88,"volume":15599141,"count":442874,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55503056,"sequence":41919745,"size":6,"condition":115,"price":534.8865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGO"},"quote":{"ms_of_day":55498454,"bid_size":500,"bid_exchange":29,"bid":8.74,"bid_condition":0,"ask_size":659,"ask_exchange":29,"ask":8.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGO"},"ohlc":{"ms_of_day":55503058,"open":7.04,"high":8.96,"low":5.01,"close":8.745,"volume":8887051,"count":70595,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGO"},"trade":{"ms_of_day":55503058,"sequence":41919753,"size":4,"condition":115,"price":8.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZR"},"quote":{"ms_of_day":55500347,"bid_size":232,"bid_exchange":29,"bid":27.23,"bid_condition":0,"ask_size":521,"ask_exchange":29,"ask":27.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZR"},"ohlc":{"ms_of_day":55503057,"open":29.25,"high":29.48,"low":26.84,"close":27.23,"volume":28138527,"count":198304,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZR"},"trade":{"ms_of_day":55503057,"sequence":41919748,"size":7,"condition":115,"price":27.2398,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGTX"},"quote":{"ms_of_day":55497957,"bid_size":915,"bid_exchange":29,"bid":40.36,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":40.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGTX"},"ohlc":{"ms_of_day":55503063,"open":34.47,"high":43.6,"low":33.7,"close":40.4,"volume":20542789,"count":177870,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGTX"},"trade":{"ms_of_day":55503063,"sequence":41919770,"size":100,"condition":0,"price":40.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIE"},"quote":{"ms_of_day":55482955,"bid_size":23,"bid_exchange":29,"bid":419.93,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":421.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIE"},"ohlc":{"ms_of_day":55503058,"open":447.99,"high":451.95,"low":381.74,"close":421.01,"volume":527249,"count":23638,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIE"},"trade":{"ms_of_day":55503058,"sequence":41919751,"size":1,"condition":115,"price":421.0143,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGTX"},"quote":{"ms_of_day":55497957,"bid_size":915,"bid_exchange":29,"bid":40.36,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":40.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGTX"},"ohlc":{"ms_of_day":55503063,"open":34.47,"high":43.6,"low":33.7,"close":40.4,"volume":20542797,"count":177871,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGTX"},"trade":{"ms_of_day":55503063,"sequence":41919771,"size":8,"condition":115,"price":40.405,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55499556,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":228,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55503058,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15777922,"count":203951,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55503058,"sequence":41919754,"size":500,"condition":0,"price":55.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOD"},"quote":{"ms_of_day":55478221,"bid_size":538,"bid_exchange":29,"bid":14.9,"bid_condition":0,"ask_size":239,"ask_exchange":29,"ask":14.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOD"},"ohlc":{"ms_of_day":55503059,"open":15.83,"high":16.0,"low":14.4,"close":14.9,"volume":4264646,"count":28972,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOD"},"trade":{"ms_of_day":55503059,"sequence":41919757,"size":3,"condition":115,"price":14.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55503037,"bid_size":35,"bid_exchange":29,"bid":49.5,"bid_condition":0,"ask_size":426,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55503061,"open":46.41,"high":50.18,"low":45.22,"close":49.48,"volume":16383706,"count":198804,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55503061,"sequence":41919763,"size":9,"condition":96,"price":49.4873,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITO"},"quote":{"ms_of_day":55503056,"bid_size":6712,"bid_exchange":29,"bid":19.44,"bid_condition":0,"ask_size":15940,"ask_exchange":29,"ask":19.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITO"},"ohlc":{"ms_of_day":55503064,"open":18.39,"high":19.77,"low":17.23,"close":19.44,"volume":23313276,"count":126865,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITO"},"trade":{"ms_of_day":55503064,"sequence":41919772,"size":200,"condition":0,"price":19.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOD"},"quote":{"ms_of_day":55478221,"bid_size":538,"bid_exchange":29,"bid":14.9,"bid_condition":0,"ask_size":239,"ask_exchange":29,"ask":14.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOD"},"ohlc":{"ms_of_day":55503060,"open":15.83,"high":16.0,"low":14.4,"close":14.9,"volume":4264647,"count":28973,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOD"},"trade":{"ms_of_day":55503060,"sequence":41919759,"size":1,"condition":115,"price":14.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55502816,"bid_size":901,"bid_exchange":29,"bid":117.91,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":117.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55503065,"open":107.78,"high":123.98,"low":102.93,"close":117.92,"volume":51630909,"count":517631,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55503065,"sequence":41919773,"size":1,"condition":115,"price":117.9298,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"quote":{"ms_of_day":55502453,"bid_size":950,"bid_exchange":29,"bid":28.26,"bid_condition":0,"ask_size":914,"ask_exchange":29,"ask":28.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"ohlc":{"ms_of_day":55503060,"open":26.09,"high":29.13,"low":24.715,"close":28.265,"volume":33362120,"count":235404,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"trade":{"ms_of_day":55503060,"sequence":41919760,"size":300,"condition":0,"price":28.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"quote":{"ms_of_day":55503045,"bid_size":80,"bid_exchange":29,"bid":212.85,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":212.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"ohlc":{"ms_of_day":55503061,"open":210.08,"high":234.75,"low":207.66,"close":212.85,"volume":4236626,"count":57042,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLK"},"trade":{"ms_of_day":55503061,"sequence":41919767,"size":5,"condition":115,"price":212.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"quote":{"ms_of_day":55502453,"bid_size":950,"bid_exchange":29,"bid":28.26,"bid_condition":0,"ask_size":914,"ask_exchange":29,"ask":28.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"ohlc":{"ms_of_day":55503061,"open":26.09,"high":29.13,"low":24.715,"close":28.265,"volume":33362122,"count":235405,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"trade":{"ms_of_day":55503061,"sequence":41919764,"size":2,"condition":115,"price":28.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOD"},"quote":{"ms_of_day":55478221,"bid_size":538,"bid_exchange":29,"bid":14.9,"bid_condition":0,"ask_size":239,"ask_exchange":29,"ask":14.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOD"},"ohlc":{"ms_of_day":55503063,"open":15.83,"high":16.0,"low":14.4,"close":14.9,"volume":4264649,"count":28974,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOD"},"trade":{"ms_of_day":55503063,"sequence":41919768,"size":2,"condition":115,"price":14.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOT"},"quote":{"ms_of_day":55498564,"bid_size":5290,"bid_exchange":29,"bid":51.03,"bid_condition":0,"ask_size":7756,"ask_exchange":29,"ask":51.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOT"},"ohlc":{"ms_of_day":55503063,"open":50.9299,"high":51.04,"low":50.84,"close":51.04,"volume":4550380,"count":11373,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOT"},"trade":{"ms_of_day":55503063,"sequence":41919769,"size":3,"condition":115,"price":51.04,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNGA"},"quote":{"ms_of_day":55503046,"bid_size":50,"bid_exchange":29,"bid":414.16,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":414.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNGA"},"ohlc":{"ms_of_day":55503066,"open":478.0,"high":504.82,"low":393.1,"close":414.62,"volume":3085348,"count":75606,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNGA"},"trade":{"ms_of_day":55503066,"sequence":41919776,"size":11,"condition":115,"price":414.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55503036,"bid_size":48,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":53.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55503067,"open":53.98,"high":59.5,"low":42.89,"close":53.18,"volume":47978874,"count":492896,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55503067,"sequence":41919782,"size":161,"condition":0,"price":53.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55503071,"bid_size":227,"bid_exchange":29,"bid":25.36,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":25.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55503071,"open":27.9,"high":30.93,"low":23.05,"close":25.37,"volume":82365761,"count":519193,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55503071,"sequence":41919792,"size":40,"condition":115,"price":25.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55503071,"bid_size":227,"bid_exchange":29,"bid":25.36,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":25.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55503071,"open":27.9,"high":30.93,"low":23.05,"close":25.37,"volume":82365861,"count":519194,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55503071,"sequence":41919793,"size":100,"condition":95,"price":25.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55503071,"bid_size":227,"bid_exchange":29,"bid":25.36,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":25.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55503071,"open":27.9,"high":30.93,"low":23.05,"close":25.37,"volume":82365961,"count":519195,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55503071,"sequence":41919794,"size":100,"condition":95,"price":25.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55503071,"bid_size":100,"bid_exchange":29,"bid":25.37,"bid_condition":0,"ask_size":237,"ask_exchange":29,"ask":25.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55503071,"open":27.9,"high":30.93,"low":23.05,"close":25.38,"volume":82366061,"count":519196,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55503071,"sequence":41919795,"size":100,"condition":95,"price":25.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55503071,"bid_size":100,"bid_exchange":29,"bid":25.37,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":25.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55503071,"open":27.9,"high":30.93,"low":23.05,"close":25.37,"volume":82366062,"count":519197,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55503071,"sequence":41919797,"size":1,"condition":115,"price":25.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55503072,"bid_size":123,"bid_exchange":29,"bid":25.38,"bid_condition":0,"ask_size":1620,"ask_exchange":29,"ask":25.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55503072,"open":27.9,"high":30.93,"low":23.05,"close":25.39,"volume":82366162,"count":519198,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55503072,"sequence":41919802,"size":100,"condition":95,"price":25.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55503073,"bid_size":123,"bid_exchange":29,"bid":25.39,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":25.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55503073,"open":27.9,"high":30.93,"low":23.05,"close":25.4,"volume":82366182,"count":519199,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55503073,"sequence":41919810,"size":20,"condition":115,"price":25.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHA"},"quote":{"ms_of_day":55501344,"bid_size":9620,"bid_exchange":29,"bid":24.09,"bid_condition":0,"ask_size":4000,"ask_exchange":29,"ask":24.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHA"},"ohlc":{"ms_of_day":55503066,"open":24.65,"high":24.69,"low":23.2,"close":24.09,"volume":7731443,"count":18285,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHA"},"trade":{"ms_of_day":55503066,"sequence":41919775,"size":9,"condition":115,"price":24.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"quote":{"ms_of_day":55480471,"bid_size":409,"bid_exchange":29,"bid":20.54,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":20.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"ohlc":{"ms_of_day":55503066,"open":16.0,"high":21.7,"low":16.0,"close":20.54,"volume":6002757,"count":59126,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"trade":{"ms_of_day":55503066,"sequence":41919774,"size":5,"condition":115,"price":20.5489,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTTR"},"quote":{"ms_of_day":55478219,"bid_size":138,"bid_exchange":29,"bid":80.5,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":80.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTTR"},"ohlc":{"ms_of_day":55503066,"open":79.63,"high":84.0,"low":78.22,"close":80.57,"volume":626475,"count":18764,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTTR"},"trade":{"ms_of_day":55503066,"sequence":41919777,"size":1,"condition":115,"price":80.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"quote":{"ms_of_day":55503050,"bid_size":34,"bid_exchange":29,"bid":209.8,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":210.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"ohlc":{"ms_of_day":55503066,"open":186.2,"high":211.99,"low":165.55,"close":209.97,"volume":6404660,"count":105746,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"trade":{"ms_of_day":55503066,"sequence":41919778,"size":11,"condition":115,"price":209.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHA"},"quote":{"ms_of_day":55501344,"bid_size":9620,"bid_exchange":29,"bid":24.09,"bid_condition":0,"ask_size":4000,"ask_exchange":29,"ask":24.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHA"},"ohlc":{"ms_of_day":55503067,"open":24.65,"high":24.69,"low":23.2,"close":24.09,"volume":7731452,"count":18286,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHA"},"trade":{"ms_of_day":55503067,"sequence":41919779,"size":9,"condition":115,"price":24.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHA"},"quote":{"ms_of_day":55501344,"bid_size":9620,"bid_exchange":29,"bid":24.09,"bid_condition":0,"ask_size":4000,"ask_exchange":29,"ask":24.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHA"},"ohlc":{"ms_of_day":55503067,"open":24.65,"high":24.69,"low":23.2,"close":24.09,"volume":7731457,"count":18287,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHA"},"trade":{"ms_of_day":55503067,"sequence":41919780,"size":5,"condition":115,"price":24.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHA"},"quote":{"ms_of_day":55501344,"bid_size":9620,"bid_exchange":29,"bid":24.09,"bid_condition":0,"ask_size":4000,"ask_exchange":29,"ask":24.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHA"},"ohlc":{"ms_of_day":55503068,"open":24.65,"high":24.69,"low":23.2,"close":24.09,"volume":7731465,"count":18288,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHA"},"trade":{"ms_of_day":55503068,"sequence":41919784,"size":8,"condition":115,"price":24.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHA"},"quote":{"ms_of_day":55501344,"bid_size":9620,"bid_exchange":29,"bid":24.09,"bid_condition":0,"ask_size":4000,"ask_exchange":29,"ask":24.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHA"},"ohlc":{"ms_of_day":55503068,"open":24.65,"high":24.69,"low":23.2,"close":24.09,"volume":7731466,"count":18289,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHA"},"trade":{"ms_of_day":55503068,"sequence":41919785,"size":1,"condition":115,"price":24.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"quote":{"ms_of_day":55500050,"bid_size":1010,"bid_exchange":29,"bid":30.09,"bid_condition":0,"ask_size":1509,"ask_exchange":29,"ask":30.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"ohlc":{"ms_of_day":55503067,"open":30.37,"high":30.89,"low":28.7,"close":30.09,"volume":54548032,"count":175744,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"trade":{"ms_of_day":55503067,"sequence":41919781,"size":23,"condition":115,"price":30.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55503067,"bid_size":2,"bid_exchange":29,"bid":159.33,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":159.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55503068,"open":143.46,"high":163.99,"low":139.5,"close":159.33,"volume":1531162,"count":29803,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55503068,"sequence":41919783,"size":1,"condition":115,"price":159.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWD"},"quote":{"ms_of_day":55503044,"bid_size":200,"bid_exchange":29,"bid":189.43,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":189.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWD"},"ohlc":{"ms_of_day":55503071,"open":196.04,"high":196.04,"low":182.82,"close":189.45,"volume":16418192,"count":65698,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWD"},"trade":{"ms_of_day":55503071,"sequence":41919796,"size":1,"condition":115,"price":189.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55503049,"bid_size":1548,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1468,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55503069,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947832562,"count":10742049,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55503069,"sequence":41919786,"size":1,"condition":115,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZBC"},"quote":{"ms_of_day":55503072,"bid_size":300,"bid_exchange":29,"bid":50.6,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":50.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZBC"},"ohlc":{"ms_of_day":55503072,"open":51.25,"high":52.81,"low":44.79,"close":50.61,"volume":717005,"count":7021,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZBC"},"trade":{"ms_of_day":55503072,"sequence":41919798,"size":200,"condition":0,"price":50.61,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICON"},"quote":{"ms_of_day":55503070,"bid_size":571,"bid_exchange":29,"bid":0.0983,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":0.0985,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICON"},"ohlc":{"ms_of_day":55503070,"open":0.149,"high":0.17,"low":0.09,"close":0.098,"volume":36655481,"count":21345,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICON"},"trade":{"ms_of_day":55503070,"sequence":41919787,"size":100,"condition":0,"price":0.0985,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZBC"},"quote":{"ms_of_day":55503072,"bid_size":300,"bid_exchange":29,"bid":50.6,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":50.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZBC"},"ohlc":{"ms_of_day":55503072,"open":51.25,"high":52.81,"low":44.79,"close":50.62,"volume":717105,"count":7022,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZBC"},"trade":{"ms_of_day":55503072,"sequence":41919799,"size":100,"condition":0,"price":50.62,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICON"},"quote":{"ms_of_day":55503070,"bid_size":571,"bid_exchange":29,"bid":0.0983,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":0.0985,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICON"},"ohlc":{"ms_of_day":55503070,"open":0.149,"high":0.17,"low":0.09,"close":0.098,"volume":36655581,"count":21346,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICON"},"trade":{"ms_of_day":55503070,"sequence":41919788,"size":100,"condition":0,"price":0.0985,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZBC"},"quote":{"ms_of_day":55503072,"bid_size":300,"bid_exchange":29,"bid":50.6,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":50.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZBC"},"ohlc":{"ms_of_day":55503072,"open":51.25,"high":52.81,"low":44.79,"close":50.61,"volume":717505,"count":7023,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZBC"},"trade":{"ms_of_day":55503072,"sequence":41919800,"size":400,"condition":0,"price":50.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"quote":{"ms_of_day":55500050,"bid_size":1010,"bid_exchange":29,"bid":30.09,"bid_condition":0,"ask_size":1509,"ask_exchange":29,"ask":30.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"ohlc":{"ms_of_day":55503070,"open":30.37,"high":30.89,"low":28.7,"close":30.09,"volume":54548033,"count":175745,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"trade":{"ms_of_day":55503070,"sequence":41919789,"size":1,"condition":115,"price":30.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZBC"},"quote":{"ms_of_day":55503072,"bid_size":300,"bid_exchange":29,"bid":50.6,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":50.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZBC"},"ohlc":{"ms_of_day":55503072,"open":51.25,"high":52.81,"low":44.79,"close":50.62,"volume":717605,"count":7024,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZBC"},"trade":{"ms_of_day":55503072,"sequence":41919801,"size":100,"condition":0,"price":50.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICON"},"quote":{"ms_of_day":55503070,"bid_size":571,"bid_exchange":29,"bid":0.0983,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":0.0992,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICON"},"ohlc":{"ms_of_day":55503070,"open":0.149,"high":0.17,"low":0.09,"close":0.098,"volume":36656181,"count":21347,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICON"},"trade":{"ms_of_day":55503070,"sequence":41919790,"size":600,"condition":0,"price":0.0985,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"quote":{"ms_of_day":55484270,"bid_size":112,"bid_exchange":29,"bid":135.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":135.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"ohlc":{"ms_of_day":55503072,"open":116.01,"high":136.0,"low":116.01,"close":135.61,"volume":2469102,"count":56892,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"trade":{"ms_of_day":55503072,"sequence":41919803,"size":1,"condition":115,"price":135.6163,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICON"},"quote":{"ms_of_day":55503070,"bid_size":571,"bid_exchange":29,"bid":0.0983,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":0.0992,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICON"},"ohlc":{"ms_of_day":55503070,"open":0.149,"high":0.17,"low":0.09,"close":0.098,"volume":36656481,"count":21348,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICON"},"trade":{"ms_of_day":55503070,"sequence":41919791,"size":300,"condition":0,"price":0.0985,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFWM"},"quote":{"ms_of_day":55484062,"bid_size":39,"bid_exchange":29,"bid":4.93,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":4.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFWM"},"ohlc":{"ms_of_day":55503073,"open":5.06,"high":5.5,"low":4.57,"close":4.93,"volume":2160989,"count":27142,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFWM"},"trade":{"ms_of_day":55503073,"sequence":41919811,"size":300,"condition":4,"price":4.9371,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503073,"bid_size":1404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503073,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57694021,"count":416363,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503073,"sequence":41919804,"size":100,"condition":95,"price":21.555,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503073,"bid_size":1404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503073,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57694121,"count":416364,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503073,"sequence":41919805,"size":100,"condition":95,"price":21.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503073,"bid_size":1404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503073,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57694221,"count":416365,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503073,"sequence":41919806,"size":100,"condition":95,"price":21.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503073,"bid_size":1404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503073,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57694321,"count":416366,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503073,"sequence":41919807,"size":100,"condition":95,"price":21.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503073,"bid_size":1404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503073,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57694421,"count":416367,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503073,"sequence":41919808,"size":100,"condition":95,"price":21.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55501804,"bid_size":134,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55503073,"open":19.78,"high":23.349,"low":19.23,"close":21.48,"volume":10995606,"count":95263,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55503073,"sequence":41919809,"size":2,"condition":115,"price":21.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"quote":{"ms_of_day":55503071,"bid_size":110,"bid_exchange":29,"bid":93.05,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":93.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"ohlc":{"ms_of_day":55503074,"open":91.09,"high":97.5,"low":86.3,"close":93.05,"volume":15820282,"count":223947,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"trade":{"ms_of_day":55503074,"sequence":41919812,"size":10,"condition":115,"price":93.0592,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55499556,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":228,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55503077,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15777927,"count":203952,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55503077,"sequence":41919817,"size":5,"condition":115,"price":55.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPI"},"quote":{"ms_of_day":55495545,"bid_size":3,"bid_exchange":29,"bid":397.65,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":398.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPI"},"ohlc":{"ms_of_day":55503081,"open":442.49,"high":444.44,"low":390.13,"close":397.85,"volume":230870,"count":10920,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPI"},"trade":{"ms_of_day":55503081,"sequence":41919824,"size":1,"condition":115,"price":397.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPI"},"quote":{"ms_of_day":55495545,"bid_size":3,"bid_exchange":29,"bid":397.65,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":398.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPI"},"ohlc":{"ms_of_day":55503081,"open":442.49,"high":444.44,"low":390.13,"close":397.85,"volume":230873,"count":10921,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPI"},"trade":{"ms_of_day":55503081,"sequence":41919827,"size":3,"condition":115,"price":397.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPI"},"quote":{"ms_of_day":55495545,"bid_size":3,"bid_exchange":29,"bid":397.65,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":398.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPI"},"ohlc":{"ms_of_day":55503083,"open":442.49,"high":444.44,"low":390.13,"close":397.85,"volume":230874,"count":10922,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPI"},"trade":{"ms_of_day":55503083,"sequence":41919833,"size":1,"condition":115,"price":397.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFWM"},"quote":{"ms_of_day":55484062,"bid_size":39,"bid_exchange":29,"bid":4.93,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":4.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFWM"},"ohlc":{"ms_of_day":55503084,"open":5.06,"high":5.5,"low":4.57,"close":4.93,"volume":2161167,"count":27143,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFWM"},"trade":{"ms_of_day":55503084,"sequence":41919835,"size":178,"condition":4,"price":4.9369,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55503087,"bid_size":1436,"bid_exchange":29,"bid":7.86,"bid_condition":0,"ask_size":15785,"ask_exchange":29,"ask":7.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55503087,"open":6.24,"high":9.3,"low":4.71,"close":7.865,"volume":138701692,"count":539908,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55503087,"sequence":41919842,"size":18,"condition":115,"price":7.865,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55503087,"bid_size":1436,"bid_exchange":29,"bid":7.86,"bid_condition":0,"ask_size":15785,"ask_exchange":29,"ask":7.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55503087,"open":6.24,"high":9.3,"low":4.71,"close":7.865,"volume":138701755,"count":539909,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55503087,"sequence":41919843,"size":63,"condition":115,"price":7.865,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55503087,"bid_size":951,"bid_exchange":29,"bid":7.85,"bid_condition":0,"ask_size":15840,"ask_exchange":29,"ask":7.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55503087,"open":6.24,"high":9.3,"low":4.71,"close":7.865,"volume":138701854,"count":539910,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55503087,"sequence":41919844,"size":99,"condition":115,"price":7.865,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55503087,"bid_size":951,"bid_exchange":29,"bid":7.85,"bid_condition":0,"ask_size":15840,"ask_exchange":29,"ask":7.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55503087,"open":6.24,"high":9.3,"low":4.71,"close":7.86,"volume":138701874,"count":539911,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55503087,"sequence":41919845,"size":20,"condition":115,"price":7.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55503087,"bid_size":951,"bid_exchange":29,"bid":7.85,"bid_condition":0,"ask_size":15840,"ask_exchange":29,"ask":7.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55503087,"open":6.24,"high":9.3,"low":4.71,"close":7.86,"volume":138701974,"count":539912,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55503087,"sequence":41919846,"size":100,"condition":0,"price":7.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55503087,"bid_size":951,"bid_exchange":29,"bid":7.85,"bid_condition":0,"ask_size":15840,"ask_exchange":29,"ask":7.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55503087,"open":6.24,"high":9.3,"low":4.71,"close":7.86,"volume":138702058,"count":539913,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55503087,"sequence":41919847,"size":84,"condition":115,"price":7.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55503087,"bid_size":951,"bid_exchange":29,"bid":7.85,"bid_condition":0,"ask_size":15840,"ask_exchange":29,"ask":7.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55503087,"open":6.24,"high":9.3,"low":4.71,"close":7.86,"volume":138702202,"count":539914,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55503087,"sequence":41919848,"size":144,"condition":0,"price":7.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55503087,"bid_size":951,"bid_exchange":29,"bid":7.85,"bid_condition":0,"ask_size":15840,"ask_exchange":29,"ask":7.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55503087,"open":6.24,"high":9.3,"low":4.71,"close":7.86,"volume":138702302,"count":539915,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55503087,"sequence":41919849,"size":100,"condition":0,"price":7.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55503087,"bid_size":951,"bid_exchange":29,"bid":7.85,"bid_condition":0,"ask_size":15840,"ask_exchange":29,"ask":7.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55503087,"open":6.24,"high":9.3,"low":4.71,"close":7.86,"volume":138702402,"count":539916,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55503087,"sequence":41919850,"size":100,"condition":0,"price":7.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55503087,"bid_size":951,"bid_exchange":29,"bid":7.85,"bid_condition":0,"ask_size":15840,"ask_exchange":29,"ask":7.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55503087,"open":6.24,"high":9.3,"low":4.71,"close":7.86,"volume":138702602,"count":539917,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55503087,"sequence":41919851,"size":200,"condition":0,"price":7.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55503087,"bid_size":951,"bid_exchange":29,"bid":7.85,"bid_condition":0,"ask_size":15840,"ask_exchange":29,"ask":7.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55503087,"open":6.24,"high":9.3,"low":4.71,"close":7.86,"volume":138703191,"count":539918,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55503087,"sequence":41919852,"size":589,"condition":0,"price":7.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"quote":{"ms_of_day":55502003,"bid_size":343,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"ohlc":{"ms_of_day":55503076,"open":53.9,"high":56.8,"low":51.04,"close":54.97,"volume":11570374,"count":122397,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"trade":{"ms_of_day":55503076,"sequence":41919813,"size":4,"condition":115,"price":54.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"quote":{"ms_of_day":55498059,"bid_size":7,"bid_exchange":29,"bid":53.86,"bid_condition":0,"ask_size":389,"ask_exchange":29,"ask":53.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"ohlc":{"ms_of_day":55503076,"open":54.01,"high":56.29,"low":49.0,"close":53.86,"volume":4782985,"count":98399,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"trade":{"ms_of_day":55503076,"sequence":41919814,"size":6,"condition":115,"price":53.8605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAX"},"quote":{"ms_of_day":55484085,"bid_size":200,"bid_exchange":29,"bid":11.59,"bid_condition":0,"ask_size":699,"ask_exchange":29,"ask":11.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAX"},"ohlc":{"ms_of_day":55503077,"open":11.17,"high":11.95,"low":10.85,"close":11.59,"volume":1867904,"count":22863,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAX"},"trade":{"ms_of_day":55503077,"sequence":41919816,"size":100,"condition":4,"price":11.5985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AROC"},"quote":{"ms_of_day":55501663,"bid_size":317,"bid_exchange":29,"bid":26.69,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":26.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AROC"},"ohlc":{"ms_of_day":55503076,"open":25.53,"high":28.0,"low":23.48,"close":26.69,"volume":2562374,"count":39802,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AROC"},"trade":{"ms_of_day":55503076,"sequence":41919815,"size":400,"condition":4,"price":26.6981,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55503074,"bid_size":100,"bid_exchange":29,"bid":25.4,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":25.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55503077,"open":27.9,"high":30.93,"low":23.05,"close":25.4,"volume":82366274,"count":519200,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55503077,"sequence":41919818,"size":92,"condition":115,"price":25.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMN"},"quote":{"ms_of_day":55491055,"bid_size":11,"bid_exchange":29,"bid":43.03,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":43.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMN"},"ohlc":{"ms_of_day":55503078,"open":41.95,"high":43.53,"low":40.21,"close":43.05,"volume":789507,"count":19632,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMN"},"trade":{"ms_of_day":55503078,"sequence":41919820,"size":3,"condition":115,"price":43.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMN"},"quote":{"ms_of_day":55491055,"bid_size":11,"bid_exchange":29,"bid":43.03,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":43.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMN"},"ohlc":{"ms_of_day":55503078,"open":41.95,"high":43.53,"low":40.21,"close":43.05,"volume":789509,"count":19633,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMN"},"trade":{"ms_of_day":55503078,"sequence":41919821,"size":2,"condition":115,"price":43.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOTU"},"quote":{"ms_of_day":55500127,"bid_size":798,"bid_exchange":29,"bid":3.35,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":3.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOTU"},"ohlc":{"ms_of_day":55503078,"open":3.6,"high":3.8,"low":3.13,"close":3.355,"volume":4668933,"count":18746,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOTU"},"trade":{"ms_of_day":55503078,"sequence":41919819,"size":118,"condition":0,"price":3.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503073,"bid_size":1404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503080,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57694721,"count":416368,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503080,"sequence":41919822,"size":300,"condition":0,"price":21.5592,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMN"},"quote":{"ms_of_day":55491055,"bid_size":11,"bid_exchange":29,"bid":43.03,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":43.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMN"},"ohlc":{"ms_of_day":55503080,"open":41.95,"high":43.53,"low":40.21,"close":43.05,"volume":789510,"count":19634,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMN"},"trade":{"ms_of_day":55503080,"sequence":41919823,"size":1,"condition":115,"price":43.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503073,"bid_size":1404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503081,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57694731,"count":416369,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503081,"sequence":41919825,"size":10,"condition":115,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"quote":{"ms_of_day":55503083,"bid_size":14374,"bid_exchange":29,"bid":88.77,"bid_condition":0,"ask_size":2352,"ask_exchange":29,"ask":88.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"ohlc":{"ms_of_day":55503083,"open":90.63,"high":96.19,"low":84.7,"close":88.77,"volume":89728944,"count":237962,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"trade":{"ms_of_day":55503083,"sequence":41919832,"size":3,"condition":115,"price":88.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"quote":{"ms_of_day":55502070,"bid_size":244,"bid_exchange":29,"bid":20.2,"bid_condition":0,"ask_size":1762,"ask_exchange":29,"ask":20.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"ohlc":{"ms_of_day":55503082,"open":20.16,"high":23.53,"low":19.62,"close":20.2,"volume":44848165,"count":340875,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"trade":{"ms_of_day":55503082,"sequence":41919828,"size":100,"condition":0,"price":20.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNTA"},"quote":{"ms_of_day":55502703,"bid_size":224,"bid_exchange":29,"bid":14.63,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":14.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNTA"},"ohlc":{"ms_of_day":55503082,"open":15.6,"high":17.8,"low":13.6,"close":14.65,"volume":3324567,"count":24341,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNTA"},"trade":{"ms_of_day":55503082,"sequence":41919829,"size":23,"condition":115,"price":14.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503081,"bid_size":100,"bid_exchange":29,"bid":76.96,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":76.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503081,"open":84.66,"high":95.17,"low":76.02,"close":76.97,"volume":12224038,"count":139059,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503081,"sequence":41919826,"size":24,"condition":115,"price":76.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUK"},"quote":{"ms_of_day":55503077,"bid_size":630,"bid_exchange":29,"bid":18.83,"bid_condition":0,"ask_size":1151,"ask_exchange":29,"ask":18.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUK"},"ohlc":{"ms_of_day":55503083,"open":21.1,"high":21.17,"low":17.13,"close":18.833,"volume":3952668,"count":42039,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUK"},"trade":{"ms_of_day":55503083,"sequence":41919830,"size":104,"condition":4,"price":18.8338,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55503087,"bid_size":951,"bid_exchange":29,"bid":7.85,"bid_condition":0,"ask_size":17079,"ask_exchange":29,"ask":7.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55503087,"open":6.24,"high":9.3,"low":4.71,"close":7.86,"volume":138703202,"count":539919,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55503087,"sequence":41919853,"size":11,"condition":115,"price":7.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"quote":{"ms_of_day":55489003,"bid_size":21,"bid_exchange":29,"bid":118.86,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":119.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"ohlc":{"ms_of_day":55503083,"open":119.57,"high":136.84,"low":114.23,"close":119.02,"volume":2889104,"count":66526,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"trade":{"ms_of_day":55503083,"sequence":41919831,"size":1,"condition":115,"price":119.028,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"quote":{"ms_of_day":55485474,"bid_size":2600,"bid_exchange":29,"bid":8.93,"bid_condition":0,"ask_size":15823,"ask_exchange":29,"ask":8.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"ohlc":{"ms_of_day":55503084,"open":8.51,"high":10.56,"low":8.03,"close":8.93,"volume":50267132,"count":116068,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNB"},"trade":{"ms_of_day":55503084,"sequence":41919834,"size":100,"condition":4,"price":8.9398,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55503087,"bid_size":951,"bid_exchange":29,"bid":7.85,"bid_condition":0,"ask_size":17079,"ask_exchange":29,"ask":7.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55503087,"open":6.24,"high":9.3,"low":4.71,"close":7.86,"volume":138703290,"count":539920,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55503087,"sequence":41919854,"size":88,"condition":115,"price":7.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"quote":{"ms_of_day":55498294,"bid_size":6761,"bid_exchange":29,"bid":2.2,"bid_condition":0,"ask_size":4531,"ask_exchange":29,"ask":2.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"ohlc":{"ms_of_day":55503087,"open":2.62,"high":3.12,"low":2.05,"close":2.21,"volume":30049982,"count":83182,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"trade":{"ms_of_day":55503087,"sequence":41919841,"size":300,"condition":0,"price":2.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MODG"},"quote":{"ms_of_day":55502639,"bid_size":1024,"bid_exchange":29,"bid":6.87,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":6.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MODG"},"ohlc":{"ms_of_day":55503085,"open":6.2,"high":6.98,"low":6.01,"close":6.86,"volume":6901869,"count":53366,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MODG"},"trade":{"ms_of_day":55503085,"sequence":41919836,"size":6,"condition":96,"price":6.8679,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNTA"},"quote":{"ms_of_day":55502703,"bid_size":224,"bid_exchange":29,"bid":14.63,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":14.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNTA"},"ohlc":{"ms_of_day":55503085,"open":15.6,"high":17.8,"low":13.6,"close":14.65,"volume":3324590,"count":24342,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNTA"},"trade":{"ms_of_day":55503085,"sequence":41919837,"size":23,"condition":115,"price":14.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNTA"},"quote":{"ms_of_day":55502703,"bid_size":224,"bid_exchange":29,"bid":14.63,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":14.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNTA"},"ohlc":{"ms_of_day":55503086,"open":15.6,"high":17.8,"low":13.6,"close":14.65,"volume":3324640,"count":24343,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNTA"},"trade":{"ms_of_day":55503086,"sequence":41919838,"size":50,"condition":115,"price":14.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503087,"bid_size":1423,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503087,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57694831,"count":416370,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503087,"sequence":41919839,"size":100,"condition":95,"price":21.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503087,"bid_size":1423,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503087,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57694931,"count":416371,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503087,"sequence":41919840,"size":100,"condition":95,"price":21.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503087,"bid_size":1404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":369,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503087,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57694966,"count":416372,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503087,"sequence":41919855,"size":35,"condition":115,"price":21.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503087,"bid_size":1404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":369,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503087,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57695054,"count":416373,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503087,"sequence":41919856,"size":88,"condition":115,"price":21.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503087,"bid_size":1404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":369,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503087,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57695070,"count":416374,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503087,"sequence":41919857,"size":16,"condition":115,"price":21.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503087,"bid_size":1404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":369,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503087,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57695154,"count":416375,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503087,"sequence":41919858,"size":84,"condition":115,"price":21.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503087,"bid_size":1404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":369,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503088,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57695221,"count":416376,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503088,"sequence":41919859,"size":67,"condition":115,"price":21.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503087,"bid_size":1404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":369,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503088,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57695321,"count":416377,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503088,"sequence":41919861,"size":100,"condition":0,"price":21.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503087,"bid_size":1404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":369,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503088,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57695354,"count":416378,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503088,"sequence":41919862,"size":33,"condition":115,"price":21.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503088,"bid_size":1404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503088,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57695380,"count":416379,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503088,"sequence":41919863,"size":26,"condition":115,"price":21.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503088,"bid_size":1404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503088,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57695447,"count":416380,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503088,"sequence":41919864,"size":67,"condition":115,"price":21.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503088,"bid_size":1404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503088,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57695547,"count":416381,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503088,"sequence":41919866,"size":100,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503088,"bid_size":1404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503088,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57695582,"count":416382,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503088,"sequence":41919868,"size":35,"condition":115,"price":21.555,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503088,"bid_size":1404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503089,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57695782,"count":416383,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503089,"sequence":41919869,"size":200,"condition":0,"price":21.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503088,"bid_size":1404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503089,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57695882,"count":416384,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503089,"sequence":41919870,"size":100,"condition":0,"price":21.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503088,"bid_size":1404,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503089,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57696022,"count":416385,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503089,"sequence":41919871,"size":140,"condition":0,"price":21.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLDD"},"quote":{"ms_of_day":55473678,"bid_size":938,"bid_exchange":29,"bid":9.04,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":9.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLDD"},"ohlc":{"ms_of_day":55503090,"open":7.97,"high":9.27,"low":7.79,"close":9.05,"volume":1609024,"count":19015,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLDD"},"trade":{"ms_of_day":55503090,"sequence":41919874,"size":3,"condition":115,"price":9.0542,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPOR"},"quote":{"ms_of_day":55478219,"bid_size":20,"bid_exchange":29,"bid":184.05,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":184.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPOR"},"ohlc":{"ms_of_day":55503090,"open":165.99,"high":198.34,"low":165.82,"close":184.24,"volume":453906,"count":24242,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPOR"},"trade":{"ms_of_day":55503090,"sequence":41919875,"size":1,"condition":115,"price":184.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"quote":{"ms_of_day":55500121,"bid_size":618,"bid_exchange":29,"bid":11.4,"bid_condition":0,"ask_size":1190,"ask_exchange":29,"ask":11.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"ohlc":{"ms_of_day":55503089,"open":14.69,"high":14.69,"low":8.42,"close":11.4,"volume":6962066,"count":62039,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"trade":{"ms_of_day":55503089,"sequence":41919873,"size":300,"condition":4,"price":11.4089,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WING"},"quote":{"ms_of_day":55496743,"bid_size":394,"bid_exchange":29,"bid":230.25,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":230.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WING"},"ohlc":{"ms_of_day":55503093,"open":232.51,"high":242.99,"low":205.15,"close":230.42,"volume":2848892,"count":70304,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WING"},"trade":{"ms_of_day":55503093,"sequence":41919879,"size":4,"condition":115,"price":230.4257,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503096,"bid_size":1488,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503096,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57696061,"count":416386,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503096,"sequence":41919884,"size":39,"condition":115,"price":21.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55503088,"bid_size":950,"bid_exchange":29,"bid":7.85,"bid_condition":0,"ask_size":2132,"ask_exchange":29,"ask":7.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55503088,"open":6.24,"high":9.3,"low":4.71,"close":7.864,"volume":138703341,"count":539921,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55503088,"sequence":41919860,"size":51,"condition":96,"price":7.8648,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"quote":{"ms_of_day":55501994,"bid_size":842,"bid_exchange":29,"bid":38.74,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":38.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"ohlc":{"ms_of_day":55503094,"open":39.31,"high":41.25,"low":37.79,"close":38.76,"volume":4571599,"count":65543,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"trade":{"ms_of_day":55503094,"sequence":41919881,"size":82,"condition":115,"price":38.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503096,"bid_size":1488,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503096,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57696149,"count":416387,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503096,"sequence":41919885,"size":88,"condition":115,"price":21.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"quote":{"ms_of_day":55501994,"bid_size":842,"bid_exchange":29,"bid":38.74,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":38.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"ohlc":{"ms_of_day":55503095,"open":39.31,"high":41.25,"low":37.79,"close":38.76,"volume":4571615,"count":65544,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"trade":{"ms_of_day":55503095,"sequence":41919882,"size":16,"condition":115,"price":38.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503096,"bid_size":1488,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503096,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57696165,"count":416388,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503096,"sequence":41919886,"size":16,"condition":115,"price":21.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503096,"bid_size":1488,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503096,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57696265,"count":416389,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503096,"sequence":41919887,"size":100,"condition":95,"price":21.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55503088,"bid_size":950,"bid_exchange":29,"bid":7.85,"bid_condition":0,"ask_size":2232,"ask_exchange":29,"ask":7.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55503088,"open":6.24,"high":9.3,"low":4.71,"close":7.861,"volume":138703391,"count":539922,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55503088,"sequence":41919865,"size":50,"condition":96,"price":7.8613,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503096,"bid_size":1488,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503096,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57696322,"count":416390,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503096,"sequence":41919888,"size":57,"condition":115,"price":21.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55502916,"bid_size":5,"bid_exchange":29,"bid":90.1,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":90.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55503095,"open":98.73,"high":100.8,"low":88.33,"close":90.33,"volume":1590220,"count":37181,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55503095,"sequence":41919883,"size":100,"condition":4,"price":90.332,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503096,"bid_size":1488,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503096,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57696365,"count":416391,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503096,"sequence":41919889,"size":43,"condition":115,"price":21.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55503088,"bid_size":950,"bid_exchange":29,"bid":7.85,"bid_condition":0,"ask_size":2232,"ask_exchange":29,"ask":7.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55503088,"open":6.24,"high":9.3,"low":4.71,"close":7.861,"volume":138703443,"count":539923,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55503088,"sequence":41919867,"size":52,"condition":96,"price":7.8612,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"quote":{"ms_of_day":55501994,"bid_size":842,"bid_exchange":29,"bid":38.74,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":38.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"ohlc":{"ms_of_day":55503096,"open":39.31,"high":41.25,"low":37.79,"close":38.76,"volume":4571635,"count":65545,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"trade":{"ms_of_day":55503096,"sequence":41919890,"size":20,"condition":96,"price":38.7684,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503097,"bid_size":1604,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503097,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57696479,"count":416392,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503097,"sequence":41919891,"size":114,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SM"},"quote":{"ms_of_day":55500348,"bid_size":467,"bid_exchange":29,"bid":30.26,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":30.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SM"},"ohlc":{"ms_of_day":55503091,"open":27.92,"high":31.0,"low":26.0,"close":30.27,"volume":1755447,"count":27063,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SM"},"trade":{"ms_of_day":55503091,"sequence":41919877,"size":2,"condition":115,"price":30.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503098,"bid_size":1504,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503098,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57696485,"count":416393,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503098,"sequence":41919894,"size":6,"condition":115,"price":21.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55503089,"bid_size":952,"bid_exchange":29,"bid":7.85,"bid_condition":0,"ask_size":1732,"ask_exchange":29,"ask":7.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55503091,"open":6.24,"high":9.3,"low":4.71,"close":7.86,"volume":138703444,"count":539924,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55503091,"sequence":41919878,"size":1,"condition":115,"price":7.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55500769,"bid_size":2,"bid_exchange":29,"bid":268.15,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55503098,"open":271.94,"high":276.6,"low":250.43,"close":268.22,"volume":36480529,"count":508109,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55503098,"sequence":41919893,"size":1,"condition":115,"price":268.2297,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55502093,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":535.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55503099,"open":510.95,"high":537.4,"low":471.44,"close":534.87,"volume":15599241,"count":442875,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55503099,"sequence":41919896,"size":100,"condition":0,"price":534.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"quote":{"ms_of_day":55502889,"bid_size":10,"bid_exchange":29,"bid":298.18,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":298.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"ohlc":{"ms_of_day":55503089,"open":298.61,"high":300.48,"low":285.96,"close":298.18,"volume":3133812,"count":64478,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"trade":{"ms_of_day":55503089,"sequence":41919872,"size":50,"condition":115,"price":298.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55502410,"bid_size":183,"bid_exchange":29,"bid":58.45,"bid_condition":0,"ask_size":341,"ask_exchange":29,"ask":58.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55503090,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32344158,"count":229704,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55503090,"sequence":41919876,"size":9,"condition":115,"price":58.4572,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55493115,"bid_size":41045,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55503093,"open":2.74,"high":3.26,"low":2.56,"close":3.148,"volume":159361472,"count":113296,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55503093,"sequence":41919880,"size":500,"condition":0,"price":3.148,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"quote":{"ms_of_day":55502889,"bid_size":10,"bid_exchange":29,"bid":298.18,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":298.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"ohlc":{"ms_of_day":55503098,"open":298.61,"high":300.48,"low":285.96,"close":298.19,"volume":3133912,"count":64479,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"trade":{"ms_of_day":55503098,"sequence":41919892,"size":100,"condition":0,"price":298.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"quote":{"ms_of_day":55502889,"bid_size":10,"bid_exchange":29,"bid":298.18,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":298.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"ohlc":{"ms_of_day":55503099,"open":298.61,"high":300.48,"low":285.96,"close":298.18,"volume":3133946,"count":64480,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"trade":{"ms_of_day":55503099,"sequence":41919895,"size":34,"condition":115,"price":298.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55503049,"bid_size":1548,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1468,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55503101,"open":124.56,"high":149.019,"low":87.514,"close":112.769,"volume":1947832572,"count":10742050,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55503101,"sequence":41919897,"size":10,"condition":115,"price":112.7698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55503081,"bid_size":358,"bid_exchange":29,"bid":42.28,"bid_condition":0,"ask_size":736,"ask_exchange":29,"ask":42.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55503101,"open":41.74,"high":43.81,"low":37.25,"close":42.32,"volume":49386541,"count":450618,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55503101,"sequence":41919898,"size":50,"condition":96,"price":42.3266,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"quote":{"ms_of_day":55501124,"bid_size":3354,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1487,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"ohlc":{"ms_of_day":55503105,"open":15.98,"high":16.46,"low":7.18,"close":15.63,"volume":13019416,"count":111934,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"trade":{"ms_of_day":55503105,"sequence":41919903,"size":200,"condition":4,"price":15.6318,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"quote":{"ms_of_day":55501124,"bid_size":3354,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1487,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"ohlc":{"ms_of_day":55503108,"open":15.98,"high":16.46,"low":7.18,"close":15.63,"volume":13019516,"count":111935,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"trade":{"ms_of_day":55503108,"sequence":41919905,"size":100,"condition":4,"price":15.6318,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"quote":{"ms_of_day":55502313,"bid_size":424,"bid_exchange":29,"bid":71.01,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":71.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"ohlc":{"ms_of_day":55503103,"open":75.69,"high":77.55,"low":68.15,"close":71.03,"volume":15530021,"count":178276,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"trade":{"ms_of_day":55503103,"sequence":41919899,"size":57,"condition":115,"price":71.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503105,"bid_size":1609,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503109,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57696520,"count":416394,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503109,"sequence":41919908,"size":35,"condition":115,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRDO"},"quote":{"ms_of_day":55479759,"bid_size":357,"bid_exchange":29,"bid":25.63,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":25.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRDO"},"ohlc":{"ms_of_day":55503104,"open":24.22,"high":25.74,"low":24.19,"close":25.65,"volume":1488287,"count":23879,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRDO"},"trade":{"ms_of_day":55503104,"sequence":41919900,"size":10,"condition":96,"price":25.6501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55500347,"bid_size":23954,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49064,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55503107,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194434494,"count":333591,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55503107,"sequence":41919904,"size":100,"condition":0,"price":9.7687,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMAX"},"quote":{"ms_of_day":55500119,"bid_size":900,"bid_exchange":29,"bid":14.02,"bid_condition":0,"ask_size":6000,"ask_exchange":29,"ask":14.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMAX"},"ohlc":{"ms_of_day":55503108,"open":15.0,"high":15.228,"low":13.53,"close":14.03,"volume":5504052,"count":55925,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMAX"},"trade":{"ms_of_day":55503108,"sequence":41919906,"size":33,"condition":115,"price":14.0303,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMAX"},"quote":{"ms_of_day":55500119,"bid_size":900,"bid_exchange":29,"bid":14.02,"bid_condition":0,"ask_size":6000,"ask_exchange":29,"ask":14.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMAX"},"ohlc":{"ms_of_day":55503109,"open":15.0,"high":15.228,"low":13.53,"close":14.03,"volume":5504053,"count":55926,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMAX"},"trade":{"ms_of_day":55503109,"sequence":41919907,"size":1,"condition":96,"price":14.0303,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55503040,"bid_size":100,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55503105,"open":237.22,"high":250.54,"low":208.35,"close":224.89,"volume":120312414,"count":1209748,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55503105,"sequence":41919901,"size":110,"condition":95,"price":224.895,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"quote":{"ms_of_day":55501837,"bid_size":576,"bid_exchange":29,"bid":18.83,"bid_condition":0,"ask_size":223,"ask_exchange":29,"ask":18.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"ohlc":{"ms_of_day":55503105,"open":20.04,"high":20.49,"low":18.06,"close":18.82,"volume":2778836,"count":50321,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"trade":{"ms_of_day":55503105,"sequence":41919902,"size":2,"condition":96,"price":18.8296,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503105,"bid_size":1609,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503109,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57696549,"count":416395,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503109,"sequence":41919909,"size":29,"condition":115,"price":21.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503105,"bid_size":1609,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503109,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57696649,"count":416396,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503109,"sequence":41919910,"size":100,"condition":95,"price":21.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55500399,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55503113,"open":164.11,"high":169.99,"low":153.61,"close":163.39,"volume":29480859,"count":533574,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55503113,"sequence":41919916,"size":1,"condition":115,"price":163.3982,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503105,"bid_size":1609,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503109,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57696709,"count":416397,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503109,"sequence":41919911,"size":60,"condition":115,"price":21.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55500399,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55503114,"open":164.11,"high":169.99,"low":153.61,"close":163.39,"volume":29480860,"count":533575,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55503114,"sequence":41919917,"size":1,"condition":96,"price":163.3982,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503109,"bid_size":1409,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":1409,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503109,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57696809,"count":416398,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503109,"sequence":41919912,"size":100,"condition":0,"price":21.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503109,"bid_size":1409,"bid_exchange":29,"bid":21.55,"bid_condition":0,"ask_size":1409,"ask_exchange":29,"ask":21.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503109,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57696909,"count":416399,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503109,"sequence":41919913,"size":100,"condition":0,"price":21.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"quote":{"ms_of_day":55502906,"bid_size":824,"bid_exchange":29,"bid":5.52,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"ohlc":{"ms_of_day":55503114,"open":5.24,"high":6.09,"low":4.78,"close":5.5,"volume":13480647,"count":104978,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"trade":{"ms_of_day":55503114,"sequence":41919918,"size":12,"condition":96,"price":5.5061,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"quote":{"ms_of_day":55501196,"bid_size":6,"bid_exchange":29,"bid":99.3,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":99.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"ohlc":{"ms_of_day":55503116,"open":91.11,"high":102.66,"low":89.84,"close":99.333,"volume":4003284,"count":73880,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"trade":{"ms_of_day":55503116,"sequence":41919924,"size":200,"condition":4,"price":99.333,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MELI"},"quote":{"ms_of_day":55469499,"bid_size":3,"bid_exchange":29,"bid":2101.69,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":2107.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MELI"},"ohlc":{"ms_of_day":55503114,"open":2128.88,"high":2210.0,"low":1980.26,"close":2106.96,"volume":2256994,"count":126723,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MELI"},"trade":{"ms_of_day":55503114,"sequence":41919920,"size":4,"condition":115,"price":2106.9649,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"quote":{"ms_of_day":55498960,"bid_size":240,"bid_exchange":29,"bid":49.25,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":49.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"ohlc":{"ms_of_day":55503116,"open":48.42,"high":50.41,"low":43.69,"close":49.26,"volume":4355011,"count":72958,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"trade":{"ms_of_day":55503116,"sequence":41919923,"size":2,"condition":115,"price":49.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503118,"bid_size":65,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503118,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57698309,"count":416400,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503118,"sequence":41919929,"size":1400,"condition":95,"price":21.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503118,"bid_size":65,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503118,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57698318,"count":416401,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503118,"sequence":41919930,"size":9,"condition":115,"price":21.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503118,"bid_size":65,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503118,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57698322,"count":416402,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503118,"sequence":41919931,"size":4,"condition":115,"price":21.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EH"},"quote":{"ms_of_day":55490110,"bid_size":59,"bid_exchange":29,"bid":22.35,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":22.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EH"},"ohlc":{"ms_of_day":55503118,"open":20.96,"high":26.18,"low":20.07,"close":22.35,"volume":6628485,"count":57903,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EH"},"trade":{"ms_of_day":55503118,"sequence":41919932,"size":100,"condition":4,"price":22.3516,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503118,"bid_size":200,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":191,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503118,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57698422,"count":416403,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503118,"sequence":41919933,"size":100,"condition":0,"price":21.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503118,"bid_size":200,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503118,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57698524,"count":416404,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503118,"sequence":41919934,"size":102,"condition":0,"price":21.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503119,"bid_size":500,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":21.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503119,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57698549,"count":416405,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503119,"sequence":41919937,"size":25,"condition":115,"price":21.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503119,"bid_size":500,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":21.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503119,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57698649,"count":416406,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503119,"sequence":41919939,"size":100,"condition":0,"price":21.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55503052,"bid_size":5,"bid_exchange":29,"bid":392.13,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":392.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55503115,"open":396.67,"high":422.54,"low":362.97,"close":391.92,"volume":111083112,"count":1560180,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55503115,"sequence":41919921,"size":10,"condition":115,"price":391.9208,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55503052,"bid_size":5,"bid_exchange":29,"bid":392.13,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":392.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55503116,"open":396.67,"high":422.54,"low":362.97,"close":391.92,"volume":111083118,"count":1560181,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55503116,"sequence":41919925,"size":6,"condition":115,"price":391.9208,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTM"},"quote":{"ms_of_day":55415272,"bid_size":1,"bid_exchange":29,"bid":31.73,"bid_condition":0,"ask_size":536,"ask_exchange":29,"ask":31.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTM"},"ohlc":{"ms_of_day":55503117,"open":32.49,"high":33.43,"low":31.1,"close":31.74,"volume":1852822,"count":15861,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTM"},"trade":{"ms_of_day":55503117,"sequence":41919926,"size":6,"condition":115,"price":31.7487,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTM"},"quote":{"ms_of_day":55415272,"bid_size":1,"bid_exchange":29,"bid":31.73,"bid_condition":0,"ask_size":536,"ask_exchange":29,"ask":31.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTM"},"ohlc":{"ms_of_day":55503117,"open":32.49,"high":33.43,"low":31.1,"close":31.74,"volume":1852825,"count":15862,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTM"},"trade":{"ms_of_day":55503117,"sequence":41919927,"size":3,"condition":115,"price":31.7487,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTM"},"quote":{"ms_of_day":55415272,"bid_size":1,"bid_exchange":29,"bid":31.73,"bid_condition":0,"ask_size":536,"ask_exchange":29,"ask":31.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTM"},"ohlc":{"ms_of_day":55503117,"open":32.49,"high":33.43,"low":31.1,"close":31.74,"volume":1852835,"count":15863,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTM"},"trade":{"ms_of_day":55503117,"sequence":41919928,"size":10,"condition":115,"price":31.7487,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"quote":{"ms_of_day":55503067,"bid_size":6528,"bid_exchange":29,"bid":19.51,"bid_condition":0,"ask_size":6314,"ask_exchange":29,"ask":19.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"ohlc":{"ms_of_day":55503118,"open":17.81,"high":19.67,"low":17.44,"close":19.51,"volume":74035670,"count":214251,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"trade":{"ms_of_day":55503118,"sequence":41919935,"size":7,"condition":115,"price":19.515,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEVA"},"quote":{"ms_of_day":55493189,"bid_size":398,"bid_exchange":29,"bid":6.13,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":6.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEVA"},"ohlc":{"ms_of_day":55503111,"open":3.43,"high":6.44,"low":2.57,"close":6.13,"volume":3423666,"count":24206,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEVA"},"trade":{"ms_of_day":55503111,"sequence":41919914,"size":56,"condition":115,"price":6.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55503040,"bid_size":100,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55503119,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120312514,"count":1209749,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55503119,"sequence":41919938,"size":100,"condition":0,"price":224.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"quote":{"ms_of_day":55499723,"bid_size":304,"bid_exchange":29,"bid":67.01,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":67.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"ohlc":{"ms_of_day":55503112,"open":67.98,"high":70.89,"low":64.23,"close":67.04,"volume":15414142,"count":167998,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"trade":{"ms_of_day":55503112,"sequence":41919915,"size":1,"condition":115,"price":67.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"quote":{"ms_of_day":55502887,"bid_size":194,"bid_exchange":29,"bid":40.19,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":40.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"ohlc":{"ms_of_day":55503114,"open":36.7,"high":44.38,"low":35.4,"close":40.18,"volume":45521437,"count":382707,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"trade":{"ms_of_day":55503114,"sequence":41919919,"size":2,"condition":96,"price":40.1805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"quote":{"ms_of_day":55503028,"bid_size":5748,"bid_exchange":29,"bid":80.89,"bid_condition":0,"ask_size":1701,"ask_exchange":29,"ask":80.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"ohlc":{"ms_of_day":55503116,"open":82.29,"high":83.54,"low":78.92,"close":80.89,"volume":31015038,"count":203237,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"trade":{"ms_of_day":55503116,"sequence":41919922,"size":15,"condition":115,"price":80.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRNT"},"quote":{"ms_of_day":55393642,"bid_size":214,"bid_exchange":29,"bid":6.2,"bid_condition":0,"ask_size":277,"ask_exchange":29,"ask":6.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRNT"},"ohlc":{"ms_of_day":55503118,"open":5.53,"high":6.27,"low":5.44,"close":6.2,"volume":841644,"count":13489,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRNT"},"trade":{"ms_of_day":55503118,"sequence":41919936,"size":1,"condition":115,"price":6.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"quote":{"ms_of_day":55501138,"bid_size":554,"bid_exchange":29,"bid":98.66,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":98.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"ohlc":{"ms_of_day":55503121,"open":85.65,"high":100.339,"low":83.85,"close":98.678,"volume":16189142,"count":220995,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"trade":{"ms_of_day":55503121,"sequence":41919940,"size":1,"condition":115,"price":98.6787,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"quote":{"ms_of_day":55503045,"bid_size":3607,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":3707,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"ohlc":{"ms_of_day":55503122,"open":7.9,"high":8.9,"low":7.69,"close":8.01,"volume":48664466,"count":110862,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"trade":{"ms_of_day":55503122,"sequence":41919943,"size":100,"condition":4,"price":8.0104,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55503056,"bid_size":533,"bid_exchange":29,"bid":20.31,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":20.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55503123,"open":21.03,"high":21.23,"low":17.65,"close":20.35,"volume":2055030,"count":29575,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55503123,"sequence":41919947,"size":1,"condition":115,"price":20.3565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"quote":{"ms_of_day":55503045,"bid_size":3607,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":3707,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"ohlc":{"ms_of_day":55503127,"open":7.9,"high":8.9,"low":7.69,"close":8.01,"volume":48664566,"count":110863,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"trade":{"ms_of_day":55503127,"sequence":41919956,"size":100,"condition":4,"price":8.0104,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"quote":{"ms_of_day":55503124,"bid_size":4,"bid_exchange":29,"bid":99.3,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":99.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"ohlc":{"ms_of_day":55503124,"open":91.11,"high":102.66,"low":89.84,"close":99.31,"volume":4003288,"count":73881,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"trade":{"ms_of_day":55503124,"sequence":41919950,"size":4,"condition":115,"price":99.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"quote":{"ms_of_day":55503124,"bid_size":4,"bid_exchange":29,"bid":99.3,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":99.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"ohlc":{"ms_of_day":55503124,"open":91.11,"high":102.66,"low":89.84,"close":99.3,"volume":4003290,"count":73882,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"trade":{"ms_of_day":55503124,"sequence":41919951,"size":2,"condition":115,"price":99.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"quote":{"ms_of_day":55503124,"bid_size":112,"bid_exchange":29,"bid":99.29,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":99.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"ohlc":{"ms_of_day":55503124,"open":91.11,"high":102.66,"low":89.84,"close":99.3,"volume":4003294,"count":73883,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLNT"},"trade":{"ms_of_day":55503124,"sequence":41919952,"size":4,"condition":115,"price":99.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"quote":{"ms_of_day":55498322,"bid_size":469,"bid_exchange":29,"bid":14.75,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":14.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"ohlc":{"ms_of_day":55503125,"open":14.79,"high":15.41,"low":13.35,"close":14.74,"volume":10629304,"count":103266,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"trade":{"ms_of_day":55503125,"sequence":41919953,"size":8,"condition":115,"price":14.7476,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLRZ"},"quote":{"ms_of_day":55503126,"bid_size":400,"bid_exchange":29,"bid":0.5,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":0.525,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLRZ"},"ohlc":{"ms_of_day":55503127,"open":0.6734,"high":0.99,"low":0.453,"close":0.525,"volume":1882998,"count":4066,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLRZ"},"trade":{"ms_of_day":55503127,"sequence":41919958,"size":2,"condition":115,"price":0.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55503049,"bid_size":1548,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1468,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55503121,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947832573,"count":10742051,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55503121,"sequence":41919941,"size":1,"condition":115,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUK"},"quote":{"ms_of_day":55503088,"bid_size":630,"bid_exchange":29,"bid":18.83,"bid_condition":0,"ask_size":1051,"ask_exchange":29,"ask":18.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUK"},"ohlc":{"ms_of_day":55503122,"open":21.1,"high":21.17,"low":17.13,"close":18.833,"volume":3952768,"count":42040,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUK"},"trade":{"ms_of_day":55503122,"sequence":41919942,"size":100,"condition":4,"price":18.8338,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"quote":{"ms_of_day":55489829,"bid_size":400,"bid_exchange":29,"bid":17.77,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":17.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"ohlc":{"ms_of_day":55503123,"open":17.34,"high":22.01,"low":16.73,"close":17.78,"volume":7317873,"count":80061,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"trade":{"ms_of_day":55503123,"sequence":41919949,"size":1,"condition":115,"price":17.7871,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503121,"bid_size":604,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":21.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503126,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57698749,"count":416407,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503126,"sequence":41919955,"size":100,"condition":0,"price":21.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55503122,"bid_size":366,"bid_exchange":29,"bid":72.93,"bid_condition":0,"ask_size":451,"ask_exchange":29,"ask":72.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55503122,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35934917,"count":385593,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55503122,"sequence":41919944,"size":2,"condition":115,"price":72.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55503122,"bid_size":366,"bid_exchange":29,"bid":72.93,"bid_condition":0,"ask_size":451,"ask_exchange":29,"ask":72.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55503122,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35934927,"count":385594,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55503122,"sequence":41919945,"size":10,"condition":115,"price":72.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXSQ"},"quote":{"ms_of_day":55295092,"bid_size":7424,"bid_exchange":29,"bid":2.56,"bid_condition":0,"ask_size":1921,"ask_exchange":29,"ask":2.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXSQ"},"ohlc":{"ms_of_day":55503123,"open":2.8197,"high":2.85,"low":2.56,"close":2.565,"volume":1850494,"count":8728,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXSQ"},"trade":{"ms_of_day":55503123,"sequence":41919946,"size":100,"condition":0,"price":2.565,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXSQ"},"quote":{"ms_of_day":55295092,"bid_size":7424,"bid_exchange":29,"bid":2.56,"bid_condition":0,"ask_size":1921,"ask_exchange":29,"ask":2.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXSQ"},"ohlc":{"ms_of_day":55503123,"open":2.8197,"high":2.85,"low":2.56,"close":2.565,"volume":1850631,"count":8729,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXSQ"},"trade":{"ms_of_day":55503123,"sequence":41919948,"size":137,"condition":0,"price":2.565,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55503123,"bid_size":150,"bid_exchange":29,"bid":72.93,"bid_condition":0,"ask_size":769,"ask_exchange":29,"ask":72.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55503125,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35934955,"count":385595,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55503125,"sequence":41919954,"size":28,"condition":115,"price":72.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"quote":{"ms_of_day":55503127,"bid_size":985,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":4211,"ask_exchange":29,"ask":20.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"ohlc":{"ms_of_day":55503127,"open":23.0,"high":26.17,"low":19.8,"close":20.31,"volume":52486739,"count":354800,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"trade":{"ms_of_day":55503127,"sequence":41919957,"size":200,"condition":0,"price":20.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"quote":{"ms_of_day":55503127,"bid_size":985,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"ohlc":{"ms_of_day":55503129,"open":23.0,"high":26.17,"low":19.8,"close":20.3,"volume":52486839,"count":354801,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"trade":{"ms_of_day":55503129,"sequence":41919961,"size":100,"condition":0,"price":20.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"quote":{"ms_of_day":55503127,"bid_size":985,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"ohlc":{"ms_of_day":55503129,"open":23.0,"high":26.17,"low":19.8,"close":20.3,"volume":52487037,"count":354802,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"trade":{"ms_of_day":55503129,"sequence":41919962,"size":198,"condition":0,"price":20.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCT"},"quote":{"ms_of_day":55496928,"bid_size":1586,"bid_exchange":29,"bid":7.45,"bid_condition":0,"ask_size":906,"ask_exchange":29,"ask":7.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCT"},"ohlc":{"ms_of_day":55503130,"open":9.4,"high":10.1,"low":7.31,"close":7.44,"volume":7519421,"count":61851,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCT"},"trade":{"ms_of_day":55503130,"sequence":41919965,"size":300,"condition":4,"price":7.4444,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55503130,"bid_size":326,"bid_exchange":29,"bid":10.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":10.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55503130,"open":12.33,"high":13.1,"low":9.92,"close":10.2,"volume":2687586,"count":30558,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55503130,"sequence":41919967,"size":48,"condition":115,"price":10.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55503130,"bid_size":326,"bid_exchange":29,"bid":10.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":10.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55503130,"open":12.33,"high":13.1,"low":9.92,"close":10.2,"volume":2687726,"count":30559,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55503130,"sequence":41919968,"size":140,"condition":95,"price":10.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEN"},"quote":{"ms_of_day":55501875,"bid_size":1158,"bid_exchange":29,"bid":27.38,"bid_condition":0,"ask_size":1104,"ask_exchange":29,"ask":27.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEN"},"ohlc":{"ms_of_day":55503130,"open":26.63,"high":28.4,"low":25.72,"close":27.37,"volume":13588006,"count":89292,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEN"},"trade":{"ms_of_day":55503130,"sequence":41919969,"size":26,"condition":96,"price":27.3769,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCT"},"quote":{"ms_of_day":55496928,"bid_size":1586,"bid_exchange":29,"bid":7.45,"bid_condition":0,"ask_size":906,"ask_exchange":29,"ask":7.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCT"},"ohlc":{"ms_of_day":55503131,"open":9.4,"high":10.1,"low":7.31,"close":7.44,"volume":7519521,"count":61852,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCT"},"trade":{"ms_of_day":55503131,"sequence":41919970,"size":100,"condition":4,"price":7.4444,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"quote":{"ms_of_day":55503127,"bid_size":985,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"ohlc":{"ms_of_day":55503131,"open":23.0,"high":26.17,"low":19.8,"close":20.31,"volume":52487137,"count":354803,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"trade":{"ms_of_day":55503131,"sequence":41919971,"size":100,"condition":0,"price":20.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55500347,"bid_size":23954,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49064,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55503132,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194434594,"count":333592,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55503132,"sequence":41919972,"size":100,"condition":4,"price":9.7666,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"quote":{"ms_of_day":55495241,"bid_size":300,"bid_exchange":29,"bid":75.02,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":75.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"ohlc":{"ms_of_day":55503132,"open":75.01,"high":79.79,"low":73.12,"close":74.86,"volume":2078250,"count":47583,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"trade":{"ms_of_day":55503132,"sequence":41919973,"size":400,"condition":4,"price":74.8644,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCT"},"quote":{"ms_of_day":55496928,"bid_size":1586,"bid_exchange":29,"bid":7.45,"bid_condition":0,"ask_size":906,"ask_exchange":29,"ask":7.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCT"},"ohlc":{"ms_of_day":55503132,"open":9.4,"high":10.1,"low":7.31,"close":7.44,"volume":7519621,"count":61853,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCT"},"trade":{"ms_of_day":55503132,"sequence":41919974,"size":100,"condition":4,"price":7.4444,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503121,"bid_size":604,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":21.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503127,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57698849,"count":416408,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503127,"sequence":41919959,"size":100,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRPN"},"quote":{"ms_of_day":55492073,"bid_size":172,"bid_exchange":29,"bid":18.89,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":18.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRPN"},"ohlc":{"ms_of_day":55503129,"open":11.12,"high":18.97,"low":9.51,"close":18.89,"volume":7205282,"count":71158,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRPN"},"trade":{"ms_of_day":55503129,"sequence":41919960,"size":2,"condition":115,"price":18.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEO"},"quote":{"ms_of_day":55490878,"bid_size":415,"bid_exchange":29,"bid":9.58,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":9.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEO"},"ohlc":{"ms_of_day":55503129,"open":9.37,"high":11.0,"low":9.0,"close":9.59,"volume":10027068,"count":70316,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEO"},"trade":{"ms_of_day":55503129,"sequence":41919963,"size":300,"condition":4,"price":9.5924,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRPN"},"quote":{"ms_of_day":55492073,"bid_size":172,"bid_exchange":29,"bid":18.89,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":18.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRPN"},"ohlc":{"ms_of_day":55503130,"open":11.12,"high":18.97,"low":9.51,"close":18.89,"volume":7205283,"count":71159,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRPN"},"trade":{"ms_of_day":55503130,"sequence":41919964,"size":1,"condition":115,"price":18.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55503055,"bid_size":1606,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":3923,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55503130,"open":11.5,"high":13.3,"low":10.58,"close":13.24,"volume":138509237,"count":495100,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55503130,"sequence":41919966,"size":200,"condition":4,"price":13.2424,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"quote":{"ms_of_day":55500630,"bid_size":28,"bid_exchange":29,"bid":66.06,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":66.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"ohlc":{"ms_of_day":55503135,"open":63.54,"high":68.49,"low":62.07,"close":66.06,"volume":11439758,"count":166735,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"trade":{"ms_of_day":55503135,"sequence":41919977,"size":2,"condition":115,"price":66.0673,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRND"},"quote":{"ms_of_day":55499860,"bid_size":406,"bid_exchange":29,"bid":18.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":18.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRND"},"ohlc":{"ms_of_day":55503133,"open":18.84,"high":19.63,"low":14.51,"close":18.06,"volume":6119215,"count":84951,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRND"},"trade":{"ms_of_day":55503133,"sequence":41919975,"size":65,"condition":115,"price":18.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503129,"bid_size":504,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503126,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57699249,"count":416409,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503126,"sequence":41919976,"size":400,"condition":0,"price":21.5585,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPIB"},"quote":{"ms_of_day":55486163,"bid_size":31461,"bid_exchange":29,"bid":33.09,"bid_condition":0,"ask_size":19169,"ask_exchange":29,"ask":33.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPIB"},"ohlc":{"ms_of_day":55503135,"open":33.06,"high":33.502,"low":33.02,"close":33.095,"volume":8527839,"count":8900,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPIB"},"trade":{"ms_of_day":55503135,"sequence":41919978,"size":50,"condition":115,"price":33.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55469315,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55503136,"open":190.46,"high":190.99,"low":154.87,"close":170.39,"volume":15937064,"count":234049,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55503136,"sequence":41919979,"size":100,"condition":0,"price":170.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55502920,"bid_size":300,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":173.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55503138,"open":191.3,"high":238.78,"low":170.46,"close":173.44,"volume":175721390,"count":1515012,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55503138,"sequence":41919980,"size":1,"condition":115,"price":173.4436,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"quote":{"ms_of_day":55501154,"bid_size":18,"bid_exchange":29,"bid":239.87,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":240.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"ohlc":{"ms_of_day":55503138,"open":244.0,"high":244.0,"low":225.0,"close":239.954,"volume":3188568,"count":91179,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"trade":{"ms_of_day":55503138,"sequence":41919981,"size":22,"condition":96,"price":239.9545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"quote":{"ms_of_day":55495133,"bid_size":24,"bid_exchange":29,"bid":179.78,"bid_condition":0,"ask_size":166,"ask_exchange":29,"ask":179.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"ohlc":{"ms_of_day":55503138,"open":185.99,"high":201.78,"low":176.74,"close":179.87,"volume":3938165,"count":93838,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"trade":{"ms_of_day":55503138,"sequence":41919982,"size":9,"condition":115,"price":179.8726,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEF"},"quote":{"ms_of_day":55460734,"bid_size":2605,"bid_exchange":29,"bid":4.6,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":4.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEF"},"ohlc":{"ms_of_day":55503139,"open":4.55,"high":4.75,"low":4.438,"close":4.605,"volume":2038310,"count":7580,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEF"},"trade":{"ms_of_day":55503139,"sequence":41919987,"size":13,"condition":115,"price":4.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"quote":{"ms_of_day":55503064,"bid_size":400,"bid_exchange":29,"bid":103.44,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":103.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"ohlc":{"ms_of_day":55503140,"open":103.12,"high":111.04,"low":95.34,"close":103.47,"volume":13797088,"count":168228,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"trade":{"ms_of_day":55503140,"sequence":41919989,"size":25,"condition":115,"price":103.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503138,"bid_size":523,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":21.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503138,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57699349,"count":416410,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503138,"sequence":41919983,"size":100,"condition":0,"price":21.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJH"},"quote":{"ms_of_day":55503059,"bid_size":3300,"bid_exchange":29,"bid":59.53,"bid_condition":0,"ask_size":1258,"ask_exchange":29,"ask":59.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJH"},"ohlc":{"ms_of_day":55503143,"open":60.42,"high":64.85,"low":57.69,"close":59.53,"volume":21194945,"count":72980,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJH"},"trade":{"ms_of_day":55503143,"sequence":41919999,"size":3,"condition":115,"price":59.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55503081,"bid_size":100,"bid_exchange":29,"bid":25.4,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":25.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55503140,"open":27.9,"high":30.93,"low":23.05,"close":25.41,"volume":82366324,"count":519201,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55503140,"sequence":41919990,"size":50,"condition":115,"price":25.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"quote":{"ms_of_day":55500153,"bid_size":4315,"bid_exchange":29,"bid":9.04,"bid_condition":0,"ask_size":5359,"ask_exchange":29,"ask":9.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"ohlc":{"ms_of_day":55503141,"open":8.71,"high":9.1,"low":8.44,"close":9.04,"volume":15684192,"count":55175,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"trade":{"ms_of_day":55503141,"sequence":41919994,"size":90,"condition":115,"price":9.0454,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"quote":{"ms_of_day":55503040,"bid_size":40,"bid_exchange":29,"bid":199.45,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":199.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"ohlc":{"ms_of_day":55503145,"open":204.42,"high":212.24,"low":192.82,"close":199.45,"volume":6673271,"count":136652,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"trade":{"ms_of_day":55503145,"sequence":41920002,"size":1,"condition":115,"price":199.4501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503138,"bid_size":504,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503139,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57699449,"count":416411,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503139,"sequence":41919984,"size":100,"condition":0,"price":21.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"quote":{"ms_of_day":55495696,"bid_size":22,"bid_exchange":29,"bid":40.09,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":40.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"ohlc":{"ms_of_day":55503149,"open":38.545,"high":40.84,"low":37.09,"close":40.106,"volume":2393987,"count":43911,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"trade":{"ms_of_day":55503149,"sequence":41920007,"size":100,"condition":4,"price":40.1064,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503138,"bid_size":504,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503139,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57699549,"count":416412,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503139,"sequence":41919985,"size":100,"condition":0,"price":21.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDFN"},"quote":{"ms_of_day":55502998,"bid_size":1300,"bid_exchange":29,"bid":10.29,"bid_condition":0,"ask_size":663,"ask_exchange":29,"ask":10.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDFN"},"ohlc":{"ms_of_day":55503139,"open":10.36,"high":11.67,"low":9.98,"close":10.29,"volume":37804196,"count":171217,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDFN"},"trade":{"ms_of_day":55503139,"sequence":41919986,"size":9,"condition":115,"price":10.2919,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPIB"},"quote":{"ms_of_day":55486163,"bid_size":31461,"bid_exchange":29,"bid":33.09,"bid_condition":0,"ask_size":19169,"ask_exchange":29,"ask":33.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPIB"},"ohlc":{"ms_of_day":55503141,"open":33.06,"high":33.502,"low":33.02,"close":33.095,"volume":8527959,"count":8901,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPIB"},"trade":{"ms_of_day":55503141,"sequence":41919991,"size":120,"condition":0,"price":33.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPIB"},"quote":{"ms_of_day":55486163,"bid_size":31461,"bid_exchange":29,"bid":33.09,"bid_condition":0,"ask_size":19169,"ask_exchange":29,"ask":33.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPIB"},"ohlc":{"ms_of_day":55503141,"open":33.06,"high":33.502,"low":33.02,"close":33.095,"volume":8528159,"count":8902,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPIB"},"trade":{"ms_of_day":55503141,"sequence":41919992,"size":200,"condition":0,"price":33.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJR"},"quote":{"ms_of_day":55503041,"bid_size":600,"bid_exchange":29,"bid":106.71,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":106.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJR"},"ohlc":{"ms_of_day":55503145,"open":106.17,"high":118.53,"low":102.01,"close":106.72,"volume":20438444,"count":188290,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJR"},"trade":{"ms_of_day":55503145,"sequence":41920001,"size":2,"condition":115,"price":106.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPIB"},"quote":{"ms_of_day":55486163,"bid_size":31461,"bid_exchange":29,"bid":33.09,"bid_condition":0,"ask_size":19169,"ask_exchange":29,"ask":33.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPIB"},"ohlc":{"ms_of_day":55503141,"open":33.06,"high":33.502,"low":33.02,"close":33.095,"volume":8528639,"count":8903,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPIB"},"trade":{"ms_of_day":55503141,"sequence":41919993,"size":480,"condition":0,"price":33.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"quote":{"ms_of_day":55486846,"bid_size":34,"bid_exchange":29,"bid":44.4,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":44.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"ohlc":{"ms_of_day":55503145,"open":42.87,"high":46.02,"low":41.28,"close":44.44,"volume":634448,"count":14499,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"trade":{"ms_of_day":55503145,"sequence":41920003,"size":100,"condition":0,"price":44.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55503138,"bid_size":4372,"bid_exchange":29,"bid":63.42,"bid_condition":0,"ask_size":4801,"ask_exchange":29,"ask":63.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55503140,"open":60.8,"high":67.73,"low":59.78,"close":63.4228,"volume":248653514,"count":1137633,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55503140,"sequence":41919988,"size":100,"condition":0,"price":63.4228,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"quote":{"ms_of_day":55480471,"bid_size":409,"bid_exchange":29,"bid":20.54,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":20.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"ohlc":{"ms_of_day":55503142,"open":16.0,"high":21.7,"low":16.0,"close":20.54,"volume":6002759,"count":59127,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"trade":{"ms_of_day":55503142,"sequence":41919995,"size":2,"condition":115,"price":20.5489,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTVE"},"quote":{"ms_of_day":55498844,"bid_size":1394,"bid_exchange":29,"bid":17.96,"bid_condition":0,"ask_size":1327,"ask_exchange":29,"ask":17.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTVE"},"ohlc":{"ms_of_day":55503142,"open":17.86,"high":18.04,"low":17.83,"close":17.96,"volume":2784738,"count":22093,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTVE"},"trade":{"ms_of_day":55503142,"sequence":41919996,"size":100,"condition":0,"price":17.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55503098,"bid_size":75,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55503143,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581422847,"count":6833989,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55503143,"sequence":41919997,"size":100,"condition":0,"price":278.994,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55502839,"bid_size":39,"bid_exchange":29,"bid":110.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55503143,"open":119.0,"high":120.99,"low":110.42,"close":110.93,"volume":13239936,"count":231162,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55503143,"sequence":41919998,"size":40,"condition":96,"price":110.9396,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NABL"},"quote":{"ms_of_day":55499864,"bid_size":1041,"bid_exchange":29,"bid":7.33,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":7.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NABL"},"ohlc":{"ms_of_day":55503147,"open":10.99,"high":10.99,"low":6.83,"close":7.339,"volume":5804156,"count":57407,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NABL"},"trade":{"ms_of_day":55503147,"sequence":41920004,"size":18,"condition":115,"price":7.3395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILMN"},"quote":{"ms_of_day":55500711,"bid_size":45,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":82.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILMN"},"ohlc":{"ms_of_day":55503147,"open":85.16,"high":89.12,"low":81.55,"close":82.56,"volume":5306889,"count":60670,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILMN"},"trade":{"ms_of_day":55503147,"sequence":41920005,"size":1,"condition":115,"price":82.5667,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55503138,"bid_size":4372,"bid_exchange":29,"bid":63.42,"bid_condition":0,"ask_size":4801,"ask_exchange":29,"ask":63.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55503144,"open":60.8,"high":67.73,"low":59.78,"close":63.42,"volume":248653664,"count":1137634,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55503144,"sequence":41920000,"size":150,"condition":0,"price":63.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55503138,"bid_size":4372,"bid_exchange":29,"bid":63.42,"bid_condition":0,"ask_size":4801,"ask_exchange":29,"ask":63.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55503148,"open":60.8,"high":67.73,"low":59.78,"close":63.42,"volume":248654164,"count":1137635,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55503148,"sequence":41920006,"size":500,"condition":0,"price":63.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"quote":{"ms_of_day":55454506,"bid_size":977,"bid_exchange":29,"bid":3.6,"bid_condition":0,"ask_size":576,"ask_exchange":29,"ask":3.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"ohlc":{"ms_of_day":55503153,"open":4.2,"high":4.48,"low":3.54,"close":3.6,"volume":2035337,"count":19496,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"trade":{"ms_of_day":55503153,"sequence":41920025,"size":100,"condition":0,"price":3.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"quote":{"ms_of_day":55454506,"bid_size":977,"bid_exchange":29,"bid":3.6,"bid_condition":0,"ask_size":576,"ask_exchange":29,"ask":3.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"ohlc":{"ms_of_day":55503153,"open":4.2,"high":4.48,"low":3.54,"close":3.6,"volume":2035537,"count":19497,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"trade":{"ms_of_day":55503153,"sequence":41920026,"size":200,"condition":0,"price":3.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55503064,"bid_size":4,"bid_exchange":29,"bid":306.39,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":306.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55503149,"open":319.0,"high":330.62,"low":265.0,"close":306.55,"volume":8434780,"count":149090,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55503149,"sequence":41920011,"size":22,"condition":115,"price":306.5529,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"quote":{"ms_of_day":55454506,"bid_size":977,"bid_exchange":29,"bid":3.6,"bid_condition":0,"ask_size":576,"ask_exchange":29,"ask":3.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"ohlc":{"ms_of_day":55503154,"open":4.2,"high":4.48,"low":3.54,"close":3.6,"volume":2035564,"count":19498,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"trade":{"ms_of_day":55503154,"sequence":41920028,"size":27,"condition":96,"price":3.6034,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"quote":{"ms_of_day":55454506,"bid_size":977,"bid_exchange":29,"bid":3.6,"bid_condition":0,"ask_size":576,"ask_exchange":29,"ask":3.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"ohlc":{"ms_of_day":55503154,"open":4.2,"high":4.48,"low":3.54,"close":3.6,"volume":2035591,"count":19499,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"trade":{"ms_of_day":55503154,"sequence":41920029,"size":27,"condition":96,"price":3.6034,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BARK"},"quote":{"ms_of_day":55481311,"bid_size":922,"bid_exchange":29,"bid":1.43,"bid_condition":0,"ask_size":1224,"ask_exchange":29,"ask":1.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BARK"},"ohlc":{"ms_of_day":55503149,"open":1.62,"high":1.7,"low":1.35,"close":1.435,"volume":2168916,"count":7754,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BARK"},"trade":{"ms_of_day":55503149,"sequence":41920013,"size":10,"condition":115,"price":1.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHC"},"quote":{"ms_of_day":55500007,"bid_size":49,"bid_exchange":29,"bid":29.91,"bid_condition":0,"ask_size":753,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHC"},"ohlc":{"ms_of_day":55503155,"open":30.21,"high":31.9,"low":27.85,"close":29.92,"volume":12201209,"count":124853,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHC"},"trade":{"ms_of_day":55503155,"sequence":41920032,"size":15,"condition":115,"price":29.925,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTWO"},"quote":{"ms_of_day":55502233,"bid_size":2300,"bid_exchange":29,"bid":83.13,"bid_condition":0,"ask_size":2842,"ask_exchange":29,"ask":83.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTWO"},"ohlc":{"ms_of_day":55503150,"open":84.02,"high":91.11,"low":80.08,"close":83.14,"volume":5073951,"count":25208,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTWO"},"trade":{"ms_of_day":55503150,"sequence":41920016,"size":1,"condition":115,"price":83.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"quote":{"ms_of_day":55478110,"bid_size":10,"bid_exchange":29,"bid":19.5,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":19.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"ohlc":{"ms_of_day":55503149,"open":20.04,"high":21.32,"low":18.86,"close":19.5,"volume":11868441,"count":113449,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"trade":{"ms_of_day":55503149,"sequence":41920012,"size":34,"condition":115,"price":19.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHC"},"quote":{"ms_of_day":55500007,"bid_size":49,"bid_exchange":29,"bid":29.91,"bid_condition":0,"ask_size":753,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHC"},"ohlc":{"ms_of_day":55503155,"open":30.21,"high":31.9,"low":27.85,"close":29.92,"volume":12201221,"count":124854,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHC"},"trade":{"ms_of_day":55503155,"sequence":41920033,"size":12,"condition":115,"price":29.925,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55503074,"bid_size":500,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":17049,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55503151,"open":10.86,"high":12.7,"low":10.76,"close":11.15,"volume":151258504,"count":281266,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55503151,"sequence":41920019,"size":2135,"condition":0,"price":11.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503149,"bid_size":488,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":21.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503149,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57699649,"count":416413,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503149,"sequence":41920008,"size":100,"condition":0,"price":21.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLR"},"quote":{"ms_of_day":55503156,"bid_size":6,"bid_exchange":29,"bid":127.83,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":127.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLR"},"ohlc":{"ms_of_day":55503156,"open":133.78,"high":140.94,"low":124.32,"close":127.86,"volume":13114272,"count":173301,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLR"},"trade":{"ms_of_day":55503156,"sequence":41920035,"size":5,"condition":115,"price":127.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"quote":{"ms_of_day":55501447,"bid_size":413,"bid_exchange":29,"bid":32.9,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"ohlc":{"ms_of_day":55503150,"open":32.41,"high":34.82,"low":31.41,"close":32.823,"volume":8725845,"count":96383,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"trade":{"ms_of_day":55503150,"sequence":41920015,"size":300,"condition":4,"price":32.823,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLR"},"quote":{"ms_of_day":55503156,"bid_size":6,"bid_exchange":29,"bid":127.83,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":127.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLR"},"ohlc":{"ms_of_day":55503156,"open":133.78,"high":140.94,"low":124.32,"close":127.86,"volume":13114273,"count":173302,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLR"},"trade":{"ms_of_day":55503156,"sequence":41920036,"size":1,"condition":115,"price":127.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503149,"bid_size":488,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":21.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503149,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57699749,"count":416414,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503149,"sequence":41920009,"size":100,"condition":0,"price":21.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOMD"},"quote":{"ms_of_day":55498391,"bid_size":325,"bid_exchange":29,"bid":19.67,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":19.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOMD"},"ohlc":{"ms_of_day":55503153,"open":19.01,"high":20.9,"low":19.01,"close":19.68,"volume":3877962,"count":38264,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOMD"},"trade":{"ms_of_day":55503153,"sequence":41920027,"size":100,"condition":4,"price":19.6828,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRC"},"quote":{"ms_of_day":55498401,"bid_size":60,"bid_exchange":29,"bid":16.5,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":16.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRC"},"ohlc":{"ms_of_day":55503151,"open":15.15,"high":16.73,"low":14.75,"close":16.52,"volume":123701,"count":2000,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRC"},"trade":{"ms_of_day":55503151,"sequence":41920017,"size":3,"condition":115,"price":16.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503149,"bid_size":488,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":21.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503149,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57699849,"count":416415,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503149,"sequence":41920010,"size":100,"condition":95,"price":21.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"quote":{"ms_of_day":55495696,"bid_size":22,"bid_exchange":29,"bid":40.09,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":40.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"ohlc":{"ms_of_day":55503151,"open":38.545,"high":40.84,"low":37.09,"close":40.106,"volume":2394087,"count":43912,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"trade":{"ms_of_day":55503151,"sequence":41920018,"size":100,"condition":4,"price":40.1064,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSS"},"quote":{"ms_of_day":55498992,"bid_size":100,"bid_exchange":29,"bid":79.51,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":79.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSS"},"ohlc":{"ms_of_day":55503158,"open":80.51,"high":82.12,"low":75.05,"close":79.6,"volume":3240376,"count":76433,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSS"},"trade":{"ms_of_day":55503158,"sequence":41920042,"size":5,"condition":115,"price":79.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503149,"bid_size":428,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":21.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503149,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57699949,"count":416416,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503149,"sequence":41920014,"size":100,"condition":0,"price":21.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"quote":{"ms_of_day":55501447,"bid_size":413,"bid_exchange":29,"bid":32.9,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"ohlc":{"ms_of_day":55503152,"open":32.41,"high":34.82,"low":31.41,"close":32.823,"volume":8725945,"count":96384,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"trade":{"ms_of_day":55503152,"sequence":41920020,"size":100,"condition":4,"price":32.823,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRN"},"quote":{"ms_of_day":55496974,"bid_size":267,"bid_exchange":29,"bid":29.1,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":29.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRN"},"ohlc":{"ms_of_day":55503156,"open":29.94,"high":30.39,"low":28.89,"close":29.13,"volume":775534,"count":22227,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRN"},"trade":{"ms_of_day":55503156,"sequence":41920034,"size":7,"condition":115,"price":29.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55503094,"bid_size":3089,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5404,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55503152,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97848251,"count":309351,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55503152,"sequence":41920021,"size":4,"condition":115,"price":23.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDR"},"quote":{"ms_of_day":55501168,"bid_size":108,"bid_exchange":29,"bid":44.43,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":44.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDR"},"ohlc":{"ms_of_day":55503152,"open":45.68,"high":46.51,"low":42.42,"close":44.44,"volume":7120011,"count":105014,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDR"},"trade":{"ms_of_day":55503152,"sequence":41920023,"size":25,"condition":115,"price":44.4427,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55501148,"bid_size":1801,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3254,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55503158,"open":16.12,"high":16.53,"low":14.25,"close":14.64,"volume":56227043,"count":197012,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55503158,"sequence":41920041,"size":55,"condition":115,"price":14.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"quote":{"ms_of_day":55501624,"bid_size":900,"bid_exchange":29,"bid":47.18,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":47.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"ohlc":{"ms_of_day":55503152,"open":47.77,"high":47.8,"low":47.14,"close":47.18,"volume":2553752,"count":3394,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QLTA"},"trade":{"ms_of_day":55503152,"sequence":41920022,"size":269,"condition":0,"price":47.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNN"},"quote":{"ms_of_day":55495680,"bid_size":37710,"bid_exchange":29,"bid":1.41,"bid_condition":0,"ask_size":12151,"ask_exchange":29,"ask":1.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNN"},"ohlc":{"ms_of_day":55503153,"open":1.39,"high":1.47,"low":1.33,"close":1.41,"volume":235106302,"count":115481,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNN"},"trade":{"ms_of_day":55503153,"sequence":41920024,"size":100,"condition":0,"price":1.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"quote":{"ms_of_day":55495696,"bid_size":22,"bid_exchange":29,"bid":40.09,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":40.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"ohlc":{"ms_of_day":55503154,"open":38.545,"high":40.84,"low":37.09,"close":40.106,"volume":2394187,"count":43913,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"trade":{"ms_of_day":55503154,"sequence":41920030,"size":100,"condition":4,"price":40.1064,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"quote":{"ms_of_day":55502413,"bid_size":420,"bid_exchange":29,"bid":58.71,"bid_condition":0,"ask_size":236,"ask_exchange":29,"ask":58.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"ohlc":{"ms_of_day":55503155,"open":59.09,"high":63.08,"low":55.74,"close":58.71,"volume":7295210,"count":82004,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"trade":{"ms_of_day":55503155,"sequence":41920031,"size":200,"condition":0,"price":58.715,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503156,"bid_size":444,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":21.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503156,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57699980,"count":416417,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503156,"sequence":41920037,"size":31,"condition":115,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55501423,"bid_size":5446,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":2207,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55503157,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43714373,"count":143241,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55503157,"sequence":41920039,"size":47,"condition":115,"price":8.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503156,"bid_size":344,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":21.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503156,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57700049,"count":416418,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503156,"sequence":41920038,"size":69,"condition":115,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503156,"bid_size":344,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":21.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503157,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57700149,"count":416419,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503157,"sequence":41920040,"size":100,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTN"},"quote":{"ms_of_day":55501575,"bid_size":3102,"bid_exchange":29,"bid":4.47,"bid_condition":0,"ask_size":693,"ask_exchange":29,"ask":4.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTN"},"ohlc":{"ms_of_day":55503160,"open":3.66,"high":4.99,"low":3.51,"close":4.475,"volume":5027465,"count":33047,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTN"},"trade":{"ms_of_day":55503160,"sequence":41920053,"size":46,"condition":115,"price":4.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCMI"},"quote":{"ms_of_day":55488063,"bid_size":1569,"bid_exchange":29,"bid":6.09,"bid_condition":0,"ask_size":993,"ask_exchange":29,"ask":6.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCMI"},"ohlc":{"ms_of_day":55503158,"open":6.27,"high":6.36,"low":5.8,"close":6.09,"volume":2513526,"count":21858,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCMI"},"trade":{"ms_of_day":55503158,"sequence":41920043,"size":300,"condition":4,"price":6.0997,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EUFN"},"quote":{"ms_of_day":55486803,"bid_size":1905,"bid_exchange":29,"bid":29.18,"bid_condition":0,"ask_size":728,"ask_exchange":29,"ask":29.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EUFN"},"ohlc":{"ms_of_day":55503166,"open":28.42,"high":30.0,"low":27.85,"close":29.18,"volume":5670561,"count":29012,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EUFN"},"trade":{"ms_of_day":55503166,"sequence":41920062,"size":62,"condition":115,"price":29.185,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FULC"},"quote":{"ms_of_day":55486688,"bid_size":345,"bid_exchange":29,"bid":3.13,"bid_condition":0,"ask_size":173,"ask_exchange":29,"ask":3.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FULC"},"ohlc":{"ms_of_day":55503160,"open":3.5,"high":3.63,"low":2.81,"close":3.13,"volume":2213968,"count":20615,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FULC"},"trade":{"ms_of_day":55503160,"sequence":41920051,"size":4,"condition":115,"price":3.1333,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EUFN"},"quote":{"ms_of_day":55486803,"bid_size":1905,"bid_exchange":29,"bid":29.18,"bid_condition":0,"ask_size":728,"ask_exchange":29,"ask":29.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EUFN"},"ohlc":{"ms_of_day":55503167,"open":28.42,"high":30.0,"low":27.85,"close":29.19,"volume":5670588,"count":29013,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EUFN"},"trade":{"ms_of_day":55503167,"sequence":41920064,"size":27,"condition":115,"price":29.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTDR"},"quote":{"ms_of_day":55502942,"bid_size":286,"bid_exchange":29,"bid":38.06,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":38.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTDR"},"ohlc":{"ms_of_day":55503159,"open":42.0,"high":42.65,"low":36.54,"close":38.08,"volume":3467488,"count":51390,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTDR"},"trade":{"ms_of_day":55503159,"sequence":41920048,"size":1,"condition":115,"price":38.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55503095,"bid_size":129,"bid_exchange":29,"bid":96.57,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55503167,"open":102.75,"high":108.0,"low":80.66,"close":96.53,"volume":16541247,"count":257940,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55503167,"sequence":41920065,"size":500,"condition":4,"price":96.5396,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EUFN"},"quote":{"ms_of_day":55486803,"bid_size":1905,"bid_exchange":29,"bid":29.18,"bid_condition":0,"ask_size":728,"ask_exchange":29,"ask":29.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EUFN"},"ohlc":{"ms_of_day":55503167,"open":28.42,"high":30.0,"low":27.85,"close":29.19,"volume":5670639,"count":29014,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EUFN"},"trade":{"ms_of_day":55503167,"sequence":41920067,"size":51,"condition":115,"price":29.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"quote":{"ms_of_day":55501460,"bid_size":357,"bid_exchange":29,"bid":50.88,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":50.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"ohlc":{"ms_of_day":55503161,"open":64.0,"high":64.46,"low":49.58,"close":50.89,"volume":8613908,"count":92488,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"trade":{"ms_of_day":55503161,"sequence":41920055,"size":69,"condition":115,"price":50.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTDR"},"quote":{"ms_of_day":55502942,"bid_size":286,"bid_exchange":29,"bid":38.06,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":38.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTDR"},"ohlc":{"ms_of_day":55503159,"open":42.0,"high":42.65,"low":36.54,"close":38.08,"volume":3467497,"count":51391,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTDR"},"trade":{"ms_of_day":55503159,"sequence":41920049,"size":9,"condition":115,"price":38.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55501148,"bid_size":1801,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3254,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55503158,"open":16.12,"high":16.53,"low":14.25,"close":14.64,"volume":56227190,"count":197013,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55503158,"sequence":41920044,"size":147,"condition":0,"price":14.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTDR"},"quote":{"ms_of_day":55502942,"bid_size":286,"bid_exchange":29,"bid":38.06,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":38.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTDR"},"ohlc":{"ms_of_day":55503159,"open":42.0,"high":42.65,"low":36.54,"close":38.08,"volume":3467506,"count":51392,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTDR"},"trade":{"ms_of_day":55503159,"sequence":41920050,"size":9,"condition":115,"price":38.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTAI"},"quote":{"ms_of_day":55500347,"bid_size":36,"bid_exchange":29,"bid":115.03,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":115.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTAI"},"ohlc":{"ms_of_day":55503169,"open":106.49,"high":118.0,"low":92.81,"close":115.2,"volume":5171063,"count":75857,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTAI"},"trade":{"ms_of_day":55503169,"sequence":41920070,"size":8,"condition":115,"price":115.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55503108,"bid_size":374,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":86.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55503165,"open":95.48,"high":97.69,"low":84.56,"close":86.04,"volume":53470346,"count":554651,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55503165,"sequence":41920060,"size":10,"condition":115,"price":86.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55501148,"bid_size":1801,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3254,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55503158,"open":16.12,"high":16.53,"low":14.25,"close":14.64,"volume":56227317,"count":197014,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55503158,"sequence":41920045,"size":127,"condition":0,"price":14.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503166,"bid_size":384,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503166,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57700176,"count":416420,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503166,"sequence":41920061,"size":27,"condition":115,"price":21.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUYA"},"quote":{"ms_of_day":55492769,"bid_size":1400,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUYA"},"ohlc":{"ms_of_day":55503167,"open":4.28,"high":4.6,"low":3.18,"close":3.405,"volume":7102150,"count":30078,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUYA"},"trade":{"ms_of_day":55503167,"sequence":41920063,"size":23,"condition":115,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"quote":{"ms_of_day":55501178,"bid_size":15,"bid_exchange":29,"bid":247.06,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":247.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"ohlc":{"ms_of_day":55503158,"open":249.62,"high":262.1,"low":237.22,"close":246.94,"volume":10460767,"count":203351,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"trade":{"ms_of_day":55503158,"sequence":41920046,"size":5,"condition":115,"price":246.9412,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLAB"},"quote":{"ms_of_day":55478399,"bid_size":10,"bid_exchange":29,"bid":125.13,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":126.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLAB"},"ohlc":{"ms_of_day":55503169,"open":140.88,"high":146.76,"low":119.02,"close":125.47,"volume":280370,"count":16696,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLAB"},"trade":{"ms_of_day":55503169,"sequence":41920069,"size":5,"condition":115,"price":125.4709,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55502866,"bid_size":273,"bid_exchange":29,"bid":72.45,"bid_condition":0,"ask_size":552,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55503167,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47640588,"count":529792,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55503167,"sequence":41920066,"size":2,"condition":115,"price":72.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"quote":{"ms_of_day":55469380,"bid_size":210,"bid_exchange":29,"bid":33.82,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":33.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"ohlc":{"ms_of_day":55503159,"open":47.99,"high":47.99,"low":32.35,"close":33.84,"volume":1528646,"count":24560,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"trade":{"ms_of_day":55503159,"sequence":41920047,"size":2,"condition":115,"price":33.8446,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEES"},"quote":{"ms_of_day":55490060,"bid_size":150,"bid_exchange":29,"bid":95.79,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":95.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEES"},"ohlc":{"ms_of_day":55503171,"open":95.45,"high":100.99,"low":89.31,"close":95.79,"volume":1707185,"count":24745,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEES"},"trade":{"ms_of_day":55503171,"sequence":41920075,"size":10,"condition":115,"price":95.7935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAX"},"quote":{"ms_of_day":55483822,"bid_size":120,"bid_exchange":29,"bid":38.89,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":39.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAX"},"ohlc":{"ms_of_day":55503168,"open":39.0,"high":40.0,"low":33.09,"close":38.91,"volume":2670111,"count":38901,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAX"},"trade":{"ms_of_day":55503168,"sequence":41920068,"size":200,"condition":4,"price":38.9126,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500430,"bid_size":17,"bid_exchange":29,"bid":48.44,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":48.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55503160,"open":46.0,"high":50.0,"low":40.12,"close":48.47,"volume":3752801,"count":78141,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55503160,"sequence":41920052,"size":200,"condition":4,"price":48.4708,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55503065,"bid_size":88,"bid_exchange":29,"bid":101.14,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55503160,"open":96.41,"high":105.99,"low":94.58,"close":101.19,"volume":16569075,"count":239226,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55503160,"sequence":41920054,"size":44,"condition":96,"price":101.1991,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500430,"bid_size":17,"bid_exchange":29,"bid":48.44,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":48.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55503162,"open":46.0,"high":50.0,"low":40.12,"close":48.47,"volume":3752901,"count":78142,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55503162,"sequence":41920056,"size":100,"condition":4,"price":48.4708,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USMV"},"quote":{"ms_of_day":55503081,"bid_size":1700,"bid_exchange":29,"bid":93.6,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":93.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USMV"},"ohlc":{"ms_of_day":55503162,"open":94.57,"high":95.51,"low":90.95,"close":93.6,"volume":11700792,"count":59904,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USMV"},"trade":{"ms_of_day":55503162,"sequence":41920057,"size":128,"condition":0,"price":93.605,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500430,"bid_size":17,"bid_exchange":29,"bid":48.44,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":48.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55503162,"open":46.0,"high":50.0,"low":40.12,"close":48.47,"volume":3753001,"count":78143,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55503162,"sequence":41920058,"size":100,"condition":4,"price":48.4708,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55502969,"bid_size":450,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":8.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55503164,"open":12.03,"high":12.34,"low":8.14,"close":8.6,"volume":27089439,"count":156569,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55503164,"sequence":41920059,"size":100,"condition":4,"price":8.6052,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"quote":{"ms_of_day":55502913,"bid_size":514,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":727,"ask_exchange":29,"ask":24.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"ohlc":{"ms_of_day":55503169,"open":23.51,"high":25.01,"low":22.36,"close":24.94,"volume":3582484,"count":53904,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"trade":{"ms_of_day":55503169,"sequence":41920071,"size":1,"condition":115,"price":24.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMQ"},"quote":{"ms_of_day":55503170,"bid_size":300,"bid_exchange":29,"bid":1.71,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":1.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMQ"},"ohlc":{"ms_of_day":55503170,"open":1.4399,"high":1.82,"low":1.19,"close":1.71,"volume":691963,"count":2711,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMQ"},"trade":{"ms_of_day":55503170,"sequence":41920072,"size":1,"condition":115,"price":1.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMQ"},"quote":{"ms_of_day":55503170,"bid_size":300,"bid_exchange":29,"bid":1.71,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":1.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMQ"},"ohlc":{"ms_of_day":55503170,"open":1.4399,"high":1.82,"low":1.19,"close":1.71,"volume":691965,"count":2712,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMQ"},"trade":{"ms_of_day":55503170,"sequence":41920073,"size":2,"condition":115,"price":1.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55503137,"bid_size":150,"bid_exchange":29,"bid":72.93,"bid_condition":0,"ask_size":608,"ask_exchange":29,"ask":72.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55503172,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35934961,"count":385596,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55503172,"sequence":41920077,"size":6,"condition":115,"price":72.941,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55502902,"bid_size":87,"bid_exchange":29,"bid":9.67,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55503170,"open":8.99,"high":10.0,"low":8.23,"close":9.675,"volume":8370252,"count":64855,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55503170,"sequence":41920074,"size":100,"condition":0,"price":9.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"quote":{"ms_of_day":55500704,"bid_size":300,"bid_exchange":29,"bid":46.86,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":46.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"ohlc":{"ms_of_day":55503173,"open":46.88,"high":50.43,"low":44.86,"close":46.86,"volume":22350166,"count":272446,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"trade":{"ms_of_day":55503173,"sequence":41920079,"size":3,"condition":115,"price":46.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"quote":{"ms_of_day":55501174,"bid_size":175,"bid_exchange":29,"bid":56.36,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":56.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"ohlc":{"ms_of_day":55503173,"open":57.83,"high":59.03,"low":54.3,"close":56.36,"volume":18192910,"count":296142,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"trade":{"ms_of_day":55503173,"sequence":41920081,"size":1,"condition":115,"price":56.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"quote":{"ms_of_day":55502809,"bid_size":4363,"bid_exchange":29,"bid":7.5,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":7.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"ohlc":{"ms_of_day":55503173,"open":8.3,"high":8.3,"low":7.0,"close":7.49,"volume":21097257,"count":99210,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"trade":{"ms_of_day":55503173,"sequence":41920078,"size":34,"condition":115,"price":7.4927,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"quote":{"ms_of_day":55500121,"bid_size":618,"bid_exchange":29,"bid":11.4,"bid_condition":0,"ask_size":1190,"ask_exchange":29,"ask":11.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"ohlc":{"ms_of_day":55503175,"open":14.69,"high":14.69,"low":8.42,"close":11.4,"volume":6962890,"count":62040,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"trade":{"ms_of_day":55503175,"sequence":41920082,"size":824,"condition":4,"price":11.4089,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55503177,"bid_size":100,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55503177,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120312614,"count":1209750,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55503177,"sequence":41920089,"size":100,"condition":95,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503166,"bid_size":384,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503172,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57700276,"count":416421,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503172,"sequence":41920076,"size":100,"condition":0,"price":21.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55503177,"bid_size":100,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55503177,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120312624,"count":1209751,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55503177,"sequence":41920090,"size":10,"condition":115,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503173,"bid_size":344,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503173,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57700316,"count":416422,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503173,"sequence":41920080,"size":40,"condition":115,"price":21.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"quote":{"ms_of_day":55482340,"bid_size":37,"bid_exchange":29,"bid":67.09,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":67.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"ohlc":{"ms_of_day":55503175,"open":66.71,"high":70.95,"low":65.1,"close":67.1,"volume":4303688,"count":78196,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"trade":{"ms_of_day":55503175,"sequence":41920083,"size":58,"condition":115,"price":67.1095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503176,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503176,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57700376,"count":416423,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503176,"sequence":41920084,"size":60,"condition":115,"price":21.565,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503176,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503176,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57700389,"count":416424,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503176,"sequence":41920085,"size":13,"condition":115,"price":21.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"quote":{"ms_of_day":55482340,"bid_size":37,"bid_exchange":29,"bid":67.09,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":67.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"ohlc":{"ms_of_day":55503177,"open":66.71,"high":70.95,"low":65.1,"close":67.11,"volume":4303692,"count":78197,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"trade":{"ms_of_day":55503177,"sequence":41920086,"size":4,"condition":115,"price":67.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55500971,"bid_size":135,"bid_exchange":29,"bid":99.08,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":99.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55503177,"open":92.62,"high":103.66,"low":89.78,"close":98.93,"volume":9852273,"count":144673,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55503177,"sequence":41920087,"size":200,"condition":4,"price":98.9374,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55500971,"bid_size":135,"bid_exchange":29,"bid":99.08,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":99.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55503177,"open":92.62,"high":103.66,"low":89.78,"close":99.02,"volume":9853341,"count":144674,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55503177,"sequence":41920088,"size":1068,"condition":4,"price":99.0263,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55503036,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55503178,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276981798,"count":1851868,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55503178,"sequence":41920091,"size":4,"condition":115,"price":91.7499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"quote":{"ms_of_day":55503179,"bid_size":923,"bid_exchange":29,"bid":13.36,"bid_condition":0,"ask_size":390,"ask_exchange":29,"ask":13.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"ohlc":{"ms_of_day":55503179,"open":14.19,"high":14.43,"low":12.98,"close":13.37,"volume":4701602,"count":53397,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"trade":{"ms_of_day":55503179,"sequence":41920098,"size":24,"condition":115,"price":13.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55502483,"bid_size":333,"bid_exchange":29,"bid":262.6,"bid_condition":0,"ask_size":457,"ask_exchange":29,"ask":262.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55503178,"open":252.0,"high":267.95,"low":250.26,"close":262.66,"volume":15337196,"count":233155,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55503178,"sequence":41920093,"size":16,"condition":115,"price":262.6617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"quote":{"ms_of_day":55503180,"bid_size":1097,"bid_exchange":29,"bid":13.36,"bid_condition":0,"ask_size":303,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"ohlc":{"ms_of_day":55503180,"open":14.19,"high":14.43,"low":12.98,"close":13.37,"volume":4701675,"count":53398,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"trade":{"ms_of_day":55503180,"sequence":41920103,"size":73,"condition":115,"price":13.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"quote":{"ms_of_day":55503180,"bid_size":1097,"bid_exchange":29,"bid":13.36,"bid_condition":0,"ask_size":303,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"ohlc":{"ms_of_day":55503180,"open":14.19,"high":14.43,"low":12.98,"close":13.37,"volume":4701679,"count":53399,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"trade":{"ms_of_day":55503180,"sequence":41920104,"size":4,"condition":115,"price":13.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"quote":{"ms_of_day":55503180,"bid_size":1097,"bid_exchange":29,"bid":13.36,"bid_condition":0,"ask_size":303,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"ohlc":{"ms_of_day":55503180,"open":14.19,"high":14.43,"low":12.98,"close":13.37,"volume":4701683,"count":53400,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"trade":{"ms_of_day":55503180,"sequence":41920105,"size":4,"condition":115,"price":13.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"quote":{"ms_of_day":55503180,"bid_size":1097,"bid_exchange":29,"bid":13.36,"bid_condition":0,"ask_size":303,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"ohlc":{"ms_of_day":55503180,"open":14.19,"high":14.43,"low":12.98,"close":13.37,"volume":4701688,"count":53401,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"trade":{"ms_of_day":55503180,"sequence":41920106,"size":5,"condition":115,"price":13.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"quote":{"ms_of_day":55484066,"bid_size":22,"bid_exchange":29,"bid":694.57,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":695.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"ohlc":{"ms_of_day":55503178,"open":724.81,"high":781.92,"low":638.1,"close":694.88,"volume":4987456,"count":186206,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"trade":{"ms_of_day":55503178,"sequence":41920092,"size":1,"condition":115,"price":694.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"quote":{"ms_of_day":55503180,"bid_size":1097,"bid_exchange":29,"bid":13.36,"bid_condition":0,"ask_size":303,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"ohlc":{"ms_of_day":55503180,"open":14.19,"high":14.43,"low":12.98,"close":13.37,"volume":4701788,"count":53402,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"trade":{"ms_of_day":55503180,"sequence":41920107,"size":100,"condition":0,"price":13.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLN"},"quote":{"ms_of_day":55501552,"bid_size":6512,"bid_exchange":29,"bid":11.55,"bid_condition":0,"ask_size":8739,"ask_exchange":29,"ask":11.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLN"},"ohlc":{"ms_of_day":55503179,"open":11.12,"high":11.96,"low":10.87,"close":11.55,"volume":6568578,"count":21687,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLN"},"trade":{"ms_of_day":55503179,"sequence":41920097,"size":2,"condition":115,"price":11.5512,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55503178,"bid_size":100,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55503178,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120312674,"count":1209752,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55503178,"sequence":41920095,"size":50,"condition":115,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"quote":{"ms_of_day":55503180,"bid_size":1097,"bid_exchange":29,"bid":13.36,"bid_condition":0,"ask_size":303,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"ohlc":{"ms_of_day":55503180,"open":14.19,"high":14.43,"low":12.98,"close":13.37,"volume":4701792,"count":53403,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"trade":{"ms_of_day":55503180,"sequence":41920108,"size":4,"condition":115,"price":13.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"quote":{"ms_of_day":55503060,"bid_size":259,"bid_exchange":29,"bid":17.37,"bid_condition":0,"ask_size":198,"ask_exchange":29,"ask":17.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"ohlc":{"ms_of_day":55503178,"open":17.87,"high":18.9,"low":16.19,"close":17.39,"volume":14750526,"count":59295,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"trade":{"ms_of_day":55503178,"sequence":41920094,"size":100,"condition":0,"price":17.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"quote":{"ms_of_day":55503180,"bid_size":1097,"bid_exchange":29,"bid":13.36,"bid_condition":0,"ask_size":303,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"ohlc":{"ms_of_day":55503180,"open":14.19,"high":14.43,"low":12.98,"close":13.37,"volume":4701902,"count":53404,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"trade":{"ms_of_day":55503180,"sequence":41920109,"size":110,"condition":0,"price":13.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARAA"},"quote":{"ms_of_day":55497349,"bid_size":5,"bid_exchange":29,"bid":22.71,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":22.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARAA"},"ohlc":{"ms_of_day":55503179,"open":22.41,"high":22.95,"low":21.83,"close":22.76,"volume":118647,"count":1992,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARAA"},"trade":{"ms_of_day":55503179,"sequence":41920100,"size":60,"condition":115,"price":22.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55503035,"bid_size":3249,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":1144,"ask_exchange":29,"ask":30.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55503179,"open":28.78,"high":30.58,"low":27.28,"close":30.22,"volume":22628282,"count":120496,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55503179,"sequence":41920099,"size":100,"condition":0,"price":30.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55500971,"bid_size":135,"bid_exchange":29,"bid":99.08,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":99.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55503178,"open":92.62,"high":103.66,"low":89.78,"close":98.93,"volume":9853441,"count":144675,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55503178,"sequence":41920096,"size":100,"condition":4,"price":98.9374,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"quote":{"ms_of_day":55503180,"bid_size":1349,"bid_exchange":29,"bid":13.36,"bid_condition":0,"ask_size":303,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"ohlc":{"ms_of_day":55503180,"open":14.19,"high":14.43,"low":12.98,"close":13.37,"volume":4701992,"count":53405,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"trade":{"ms_of_day":55503180,"sequence":41920110,"size":90,"condition":115,"price":13.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"quote":{"ms_of_day":55500512,"bid_size":7,"bid_exchange":29,"bid":192.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":192.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"ohlc":{"ms_of_day":55503180,"open":191.11,"high":207.28,"low":184.3,"close":192.73,"volume":1937685,"count":50294,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"trade":{"ms_of_day":55503180,"sequence":41920102,"size":7,"condition":115,"price":192.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55500714,"bid_size":47,"bid_exchange":29,"bid":180.16,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":180.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55503181,"open":197.78,"high":202.5,"low":175.15,"close":180.16,"volume":3430505,"count":94699,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55503181,"sequence":41920116,"size":100,"condition":0,"price":180.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55503180,"bid_size":1349,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":1144,"ask_exchange":29,"ask":30.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55503180,"open":28.78,"high":30.58,"low":27.28,"close":30.22,"volume":22628382,"count":120497,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55503180,"sequence":41920101,"size":100,"condition":0,"price":30.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"quote":{"ms_of_day":55503180,"bid_size":503,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"ohlc":{"ms_of_day":55503180,"open":14.19,"high":14.43,"low":12.98,"close":13.37,"volume":4702002,"count":53406,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"trade":{"ms_of_day":55503180,"sequence":41920112,"size":10,"condition":115,"price":13.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55503180,"bid_size":1349,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":1144,"ask_exchange":29,"ask":30.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55503180,"open":28.78,"high":30.58,"low":27.28,"close":30.22,"volume":22628582,"count":120498,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55503180,"sequence":41920111,"size":200,"condition":0,"price":30.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55500714,"bid_size":47,"bid_exchange":29,"bid":180.16,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":180.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55503182,"open":197.78,"high":202.5,"low":175.15,"close":180.22,"volume":3430513,"count":94700,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55503182,"sequence":41920117,"size":8,"condition":115,"price":180.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"quote":{"ms_of_day":55503022,"bid_size":1019,"bid_exchange":29,"bid":43.96,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":43.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"ohlc":{"ms_of_day":55503181,"open":41.24,"high":44.01,"low":40.0,"close":43.965,"volume":1786506,"count":13015,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"trade":{"ms_of_day":55503181,"sequence":41920115,"size":1,"condition":115,"price":43.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55503180,"bid_size":1349,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":1144,"ask_exchange":29,"ask":30.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55503180,"open":28.78,"high":30.58,"low":27.28,"close":30.22,"volume":22628658,"count":120499,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55503180,"sequence":41920113,"size":76,"condition":115,"price":30.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55500714,"bid_size":47,"bid_exchange":29,"bid":180.16,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":180.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55503182,"open":197.78,"high":202.5,"low":175.15,"close":180.22,"volume":3430514,"count":94701,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55503182,"sequence":41920118,"size":1,"condition":115,"price":180.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLM"},"quote":{"ms_of_day":55500022,"bid_size":339,"bid_exchange":29,"bid":76.79,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":76.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLM"},"ohlc":{"ms_of_day":55503184,"open":84.91,"high":89.0,"low":72.54,"close":76.83,"volume":11048925,"count":131525,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLM"},"trade":{"ms_of_day":55503184,"sequence":41920126,"size":1,"condition":115,"price":76.8381,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55503180,"bid_size":1349,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":1144,"ask_exchange":29,"ask":30.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55503180,"open":28.78,"high":30.58,"low":27.28,"close":30.22,"volume":22628682,"count":120500,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55503180,"sequence":41920114,"size":24,"condition":115,"price":30.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"quote":{"ms_of_day":55500512,"bid_size":7,"bid_exchange":29,"bid":192.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":192.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"ohlc":{"ms_of_day":55503182,"open":191.11,"high":207.28,"low":184.3,"close":192.83,"volume":1937687,"count":50295,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"trade":{"ms_of_day":55503182,"sequence":41920120,"size":2,"condition":115,"price":192.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55500714,"bid_size":47,"bid_exchange":29,"bid":180.16,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":180.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55503182,"open":197.78,"high":202.5,"low":175.15,"close":180.22,"volume":3430515,"count":94702,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55503182,"sequence":41920119,"size":1,"condition":115,"price":180.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"quote":{"ms_of_day":55501138,"bid_size":554,"bid_exchange":29,"bid":98.66,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":98.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"ohlc":{"ms_of_day":55503183,"open":85.65,"high":100.339,"low":83.85,"close":98.685,"volume":16189146,"count":220996,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"trade":{"ms_of_day":55503183,"sequence":41920122,"size":4,"condition":115,"price":98.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AROC"},"quote":{"ms_of_day":55501663,"bid_size":317,"bid_exchange":29,"bid":26.69,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":26.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AROC"},"ohlc":{"ms_of_day":55503183,"open":25.53,"high":28.0,"low":23.48,"close":26.69,"volume":2562474,"count":39803,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AROC"},"trade":{"ms_of_day":55503183,"sequence":41920121,"size":100,"condition":4,"price":26.6981,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JXN"},"quote":{"ms_of_day":55496064,"bid_size":100,"bid_exchange":29,"bid":85.97,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":86.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JXN"},"ohlc":{"ms_of_day":55503183,"open":85.38,"high":90.44,"low":81.99,"close":85.98,"volume":1637467,"count":41800,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JXN"},"trade":{"ms_of_day":55503183,"sequence":41920124,"size":3,"condition":115,"price":85.9837,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55502866,"bid_size":4959,"bid_exchange":29,"bid":13.92,"bid_condition":0,"ask_size":1068,"ask_exchange":29,"ask":13.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55503183,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107574671,"count":375648,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55503183,"sequence":41920123,"size":500,"condition":0,"price":13.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JXN"},"quote":{"ms_of_day":55496064,"bid_size":100,"bid_exchange":29,"bid":85.97,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":86.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JXN"},"ohlc":{"ms_of_day":55503183,"open":85.38,"high":90.44,"low":81.99,"close":85.98,"volume":1637468,"count":41801,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JXN"},"trade":{"ms_of_day":55503183,"sequence":41920125,"size":1,"condition":115,"price":85.9837,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMR"},"quote":{"ms_of_day":55488430,"bid_size":32,"bid_exchange":29,"bid":131.46,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":132.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMR"},"ohlc":{"ms_of_day":55503185,"open":128.67,"high":145.0,"low":125.06,"close":132.08,"volume":493708,"count":20149,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMR"},"trade":{"ms_of_day":55503185,"sequence":41920128,"size":1,"condition":115,"price":132.0801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPGP"},"quote":{"ms_of_day":55496463,"bid_size":297,"bid_exchange":29,"bid":66.1,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":66.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPGP"},"ohlc":{"ms_of_day":55503184,"open":62.1,"high":66.93,"low":58.52,"close":66.13,"volume":2735215,"count":44291,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPGP"},"trade":{"ms_of_day":55503184,"sequence":41920127,"size":3,"condition":115,"price":66.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55503186,"bid_size":45,"bid_exchange":29,"bid":484.5,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":484.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55503186,"open":474.23,"high":526.08,"low":451.49,"close":484.51,"volume":155954556,"count":1529471,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55503186,"sequence":41920129,"size":6,"condition":115,"price":484.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55503186,"bid_size":145,"bid_exchange":29,"bid":484.49,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":484.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55503186,"open":474.23,"high":526.08,"low":451.49,"close":484.5,"volume":155954576,"count":1529472,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55503186,"sequence":41920132,"size":20,"condition":115,"price":484.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55503186,"bid_size":145,"bid_exchange":29,"bid":484.49,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":484.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55503186,"open":474.23,"high":526.08,"low":451.49,"close":484.5,"volume":155954601,"count":1529473,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55503186,"sequence":41920133,"size":25,"condition":115,"price":484.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"quote":{"ms_of_day":55503186,"bid_size":464,"bid_exchange":29,"bid":46.85,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":46.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"ohlc":{"ms_of_day":55503186,"open":46.88,"high":50.43,"low":44.86,"close":46.86,"volume":22350266,"count":272447,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"trade":{"ms_of_day":55503186,"sequence":41920134,"size":100,"condition":0,"price":46.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"quote":{"ms_of_day":55503186,"bid_size":464,"bid_exchange":29,"bid":46.85,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":46.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"ohlc":{"ms_of_day":55503186,"open":46.88,"high":50.43,"low":44.86,"close":46.86,"volume":22350466,"count":272448,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"trade":{"ms_of_day":55503186,"sequence":41920135,"size":200,"condition":0,"price":46.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"quote":{"ms_of_day":55503186,"bid_size":890,"bid_exchange":29,"bid":145.33,"bid_condition":0,"ask_size":780,"ask_exchange":29,"ask":145.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"ohlc":{"ms_of_day":55503186,"open":144.25,"high":149.67,"low":143.39,"close":145.34,"volume":13885723,"count":149168,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"trade":{"ms_of_day":55503186,"sequence":41920137,"size":100,"condition":95,"price":145.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"quote":{"ms_of_day":55503186,"bid_size":24,"bid_exchange":29,"bid":247.04,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":247.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"ohlc":{"ms_of_day":55503186,"open":249.62,"high":262.1,"low":237.22,"close":247.06,"volume":10460782,"count":203352,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"trade":{"ms_of_day":55503186,"sequence":41920136,"size":15,"condition":115,"price":247.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"quote":{"ms_of_day":55503186,"bid_size":890,"bid_exchange":29,"bid":145.33,"bid_condition":0,"ask_size":780,"ask_exchange":29,"ask":145.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"ohlc":{"ms_of_day":55503186,"open":144.25,"high":149.67,"low":143.39,"close":145.34,"volume":13885823,"count":149169,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"trade":{"ms_of_day":55503186,"sequence":41920138,"size":100,"condition":95,"price":145.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55503186,"bid_size":20,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":1322,"ask_exchange":29,"ask":569.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55503186,"open":561.44,"high":604.52,"low":500.94,"close":569.73,"volume":467998059,"count":3986505,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55503186,"sequence":41920130,"size":300,"condition":95,"price":569.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55503036,"bid_size":130,"bid_exchange":29,"bid":91.72,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":91.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55503186,"open":92.85,"high":120.97,"low":76.14,"close":91.73,"volume":96206921,"count":878711,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55503186,"sequence":41920139,"size":39,"condition":115,"price":91.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"quote":{"ms_of_day":55503186,"bid_size":18,"bid_exchange":29,"bid":247.04,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":247.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"ohlc":{"ms_of_day":55503186,"open":249.62,"high":262.1,"low":237.22,"close":247.04,"volume":10460788,"count":203353,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"trade":{"ms_of_day":55503186,"sequence":41920140,"size":6,"condition":115,"price":247.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55503186,"bid_size":319,"bid_exchange":29,"bid":67.88,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":67.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55503186,"open":65.57,"high":68.88,"low":63.17,"close":67.89,"volume":23824071,"count":329969,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55503186,"sequence":41920141,"size":300,"condition":95,"price":67.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55503186,"bid_size":319,"bid_exchange":29,"bid":67.88,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":67.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55503186,"open":65.57,"high":68.88,"low":63.17,"close":67.89,"volume":23824218,"count":329970,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55503186,"sequence":41920142,"size":147,"condition":95,"price":67.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55503186,"bid_size":319,"bid_exchange":29,"bid":67.88,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":67.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55503186,"open":65.57,"high":68.88,"low":63.17,"close":67.89,"volume":23824318,"count":329971,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55503186,"sequence":41920143,"size":100,"condition":95,"price":67.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55503186,"bid_size":441,"bid_exchange":29,"bid":164.93,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":164.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55503186,"open":167.94,"high":187.73,"low":158.18,"close":164.94,"volume":67062510,"count":839106,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55503186,"sequence":41920131,"size":100,"condition":0,"price":164.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55503186,"bid_size":10,"bid_exchange":29,"bid":91.71,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":91.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55503186,"open":92.85,"high":120.97,"low":76.14,"close":91.72,"volume":96207021,"count":878712,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55503186,"sequence":41920144,"size":100,"condition":95,"price":91.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55503186,"bid_size":10,"bid_exchange":29,"bid":91.71,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":91.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55503186,"open":92.85,"high":120.97,"low":76.14,"close":91.72,"volume":96207032,"count":878713,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55503186,"sequence":41920145,"size":11,"condition":115,"price":91.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55503186,"bid_size":10,"bid_exchange":29,"bid":91.71,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":91.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55503186,"open":92.85,"high":120.97,"low":76.14,"close":91.72,"volume":96207051,"count":878714,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55503186,"sequence":41920146,"size":19,"condition":115,"price":91.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55503186,"bid_size":10,"bid_exchange":29,"bid":91.71,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":91.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55503186,"open":92.85,"high":120.97,"low":76.14,"close":91.72,"volume":96207055,"count":878715,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55503186,"sequence":41920147,"size":4,"condition":115,"price":91.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55502919,"bid_size":178,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":378,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55503186,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96553795,"count":849522,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55503186,"sequence":41920148,"size":150,"condition":0,"price":65.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55503186,"bid_size":60,"bid_exchange":29,"bid":91.71,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":91.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55503186,"open":92.85,"high":120.97,"low":76.14,"close":91.72,"volume":96207135,"count":878716,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55503186,"sequence":41920149,"size":80,"condition":115,"price":91.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55501148,"bid_size":1801,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3254,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55503187,"open":16.12,"high":16.53,"low":14.25,"close":14.64,"volume":56227423,"count":197015,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55503187,"sequence":41920150,"size":106,"condition":0,"price":14.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"quote":{"ms_of_day":55503187,"bid_size":1,"bid_exchange":29,"bid":247.03,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":247.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"ohlc":{"ms_of_day":55503187,"open":249.62,"high":262.1,"low":237.22,"close":247.04,"volume":10460806,"count":203354,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"trade":{"ms_of_day":55503187,"sequence":41920151,"size":18,"condition":115,"price":247.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55503186,"bid_size":25,"bid_exchange":29,"bid":146.32,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":146.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55503187,"open":162.19,"high":169.59,"low":137.51,"close":146.33,"volume":46529541,"count":698664,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55503187,"sequence":41920152,"size":20,"condition":115,"price":146.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55501750,"bid_size":45,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55503187,"open":976.78,"high":1024.54,"low":862.96,"close":984.74,"volume":21670034,"count":431215,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55503187,"sequence":41920153,"size":2,"condition":115,"price":984.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55503187,"bid_size":100,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":1722,"ask_exchange":29,"ask":569.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55503187,"open":561.44,"high":604.52,"low":500.94,"close":569.72,"volume":467998159,"count":3986506,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55503187,"sequence":41920154,"size":100,"condition":0,"price":569.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLB"},"quote":{"ms_of_day":55503058,"bid_size":1000,"bid_exchange":29,"bid":86.8,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":86.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLB"},"ohlc":{"ms_of_day":55503187,"open":86.99,"high":88.34,"low":84.34,"close":86.81,"volume":12054962,"count":98846,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLB"},"trade":{"ms_of_day":55503187,"sequence":41920159,"size":100,"condition":0,"price":86.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"quote":{"ms_of_day":55503187,"bid_size":1290,"bid_exchange":29,"bid":145.33,"bid_condition":0,"ask_size":752,"ask_exchange":29,"ask":145.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"ohlc":{"ms_of_day":55503188,"open":144.25,"high":149.67,"low":143.39,"close":145.34,"volume":13885843,"count":149170,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"trade":{"ms_of_day":55503188,"sequence":41920160,"size":20,"condition":96,"price":145.3439,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDEV"},"quote":{"ms_of_day":55503186,"bid_size":413,"bid_exchange":29,"bid":70.23,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":70.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDEV"},"ohlc":{"ms_of_day":55503187,"open":69.34,"high":71.56,"low":68.18,"close":70.23,"volume":6686389,"count":15030,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDEV"},"trade":{"ms_of_day":55503187,"sequence":41920156,"size":100,"condition":0,"price":70.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"quote":{"ms_of_day":55495241,"bid_size":300,"bid_exchange":29,"bid":75.02,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":75.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"ohlc":{"ms_of_day":55503187,"open":75.01,"high":79.79,"low":73.12,"close":74.86,"volume":2078450,"count":47584,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"trade":{"ms_of_day":55503187,"sequence":41920155,"size":200,"condition":4,"price":74.8644,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"quote":{"ms_of_day":55484066,"bid_size":22,"bid_exchange":29,"bid":694.57,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":695.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"ohlc":{"ms_of_day":55503188,"open":724.81,"high":781.92,"low":638.1,"close":694.72,"volume":4987467,"count":186207,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"trade":{"ms_of_day":55503188,"sequence":41920171,"size":11,"condition":115,"price":694.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55503187,"bid_size":315,"bid_exchange":29,"bid":77.82,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":77.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55503187,"open":79.32,"high":79.39,"low":76.26,"close":77.83,"volume":6371300,"count":69197,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55503187,"sequence":41920157,"size":1,"condition":115,"price":77.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"quote":{"ms_of_day":55503188,"bid_size":194,"bid_exchange":29,"bid":133.42,"bid_condition":0,"ask_size":3243,"ask_exchange":29,"ask":133.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"ohlc":{"ms_of_day":55503188,"open":129.44,"high":138.61,"low":128.78,"close":133.42,"volume":12391368,"count":116910,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"trade":{"ms_of_day":55503188,"sequence":41920162,"size":2,"condition":115,"price":133.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55503187,"bid_size":100,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":1722,"ask_exchange":29,"ask":569.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55503187,"open":561.44,"high":604.52,"low":500.94,"close":569.72,"volume":467998259,"count":3986507,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55503187,"sequence":41920158,"size":100,"condition":0,"price":569.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAXJ"},"quote":{"ms_of_day":55503188,"bid_size":300,"bid_exchange":29,"bid":75.82,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":75.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAXJ"},"ohlc":{"ms_of_day":55503188,"open":76.98,"high":78.77,"low":73.37,"close":75.83,"volume":2097380,"count":19877,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAXJ"},"trade":{"ms_of_day":55503188,"sequence":41920161,"size":100,"condition":0,"price":75.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"quote":{"ms_of_day":55502624,"bid_size":400,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":35.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"ohlc":{"ms_of_day":55503189,"open":35.89,"high":41.14,"low":33.86,"close":35.3,"volume":9359287,"count":111176,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"trade":{"ms_of_day":55503189,"sequence":41920176,"size":100,"condition":4,"price":35.3068,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"quote":{"ms_of_day":55503188,"bid_size":39,"bid_exchange":29,"bid":176.29,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":176.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"ohlc":{"ms_of_day":55503188,"open":179.01,"high":186.95,"low":171.01,"close":176.3,"volume":3518244,"count":67380,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"trade":{"ms_of_day":55503188,"sequence":41920169,"size":20,"condition":115,"price":176.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"quote":{"ms_of_day":55503188,"bid_size":39,"bid_exchange":29,"bid":176.29,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":176.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"ohlc":{"ms_of_day":55503188,"open":179.01,"high":186.95,"low":171.01,"close":176.3,"volume":3518249,"count":67381,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"trade":{"ms_of_day":55503188,"sequence":41920170,"size":5,"condition":115,"price":176.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55503188,"bid_size":211,"bid_exchange":29,"bid":77.81,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":77.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55503188,"open":79.32,"high":79.39,"low":76.26,"close":77.82,"volume":6371400,"count":69198,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55503188,"sequence":41920163,"size":100,"condition":0,"price":77.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55503188,"bid_size":211,"bid_exchange":29,"bid":77.81,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":77.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55503188,"open":79.32,"high":79.39,"low":76.26,"close":77.82,"volume":6371470,"count":69199,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55503188,"sequence":41920164,"size":70,"condition":115,"price":77.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAXJ"},"quote":{"ms_of_day":55503188,"bid_size":200,"bid_exchange":29,"bid":75.82,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":75.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAXJ"},"ohlc":{"ms_of_day":55503188,"open":76.98,"high":78.77,"low":73.37,"close":75.83,"volume":2097480,"count":19878,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAXJ"},"trade":{"ms_of_day":55503188,"sequence":41920172,"size":100,"condition":0,"price":75.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55503188,"bid_size":211,"bid_exchange":29,"bid":77.81,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":77.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55503188,"open":79.32,"high":79.39,"low":76.26,"close":77.82,"volume":6371501,"count":69200,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55503188,"sequence":41920165,"size":31,"condition":115,"price":77.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55503186,"bid_size":515,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":570,"ask_exchange":29,"ask":106.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55503188,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105015923,"count":865868,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55503188,"sequence":41920174,"size":10,"condition":115,"price":106.9392,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55503188,"bid_size":211,"bid_exchange":29,"bid":77.81,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":77.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55503188,"open":79.32,"high":79.39,"low":76.26,"close":77.82,"volume":6371514,"count":69201,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55503188,"sequence":41920166,"size":13,"condition":115,"price":77.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55503188,"bid_size":211,"bid_exchange":29,"bid":77.81,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":77.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55503188,"open":79.32,"high":79.39,"low":76.26,"close":77.82,"volume":6371614,"count":69202,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55503188,"sequence":41920167,"size":100,"condition":0,"price":77.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55503188,"bid_size":211,"bid_exchange":29,"bid":77.81,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":77.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55503188,"open":79.32,"high":79.39,"low":76.26,"close":77.82,"volume":6371615,"count":69203,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55503188,"sequence":41920168,"size":1,"condition":115,"price":77.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAXJ"},"quote":{"ms_of_day":55503188,"bid_size":200,"bid_exchange":29,"bid":75.82,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":75.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAXJ"},"ohlc":{"ms_of_day":55503189,"open":76.98,"high":78.77,"low":73.37,"close":75.83,"volume":2097580,"count":19879,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAXJ"},"trade":{"ms_of_day":55503189,"sequence":41920175,"size":100,"condition":0,"price":75.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55500708,"bid_size":50,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55503188,"open":153.25,"high":156.13,"low":144.7,"close":149.67,"volume":15224402,"count":234151,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55503188,"sequence":41920173,"size":25,"condition":115,"price":149.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDEV"},"quote":{"ms_of_day":55503186,"bid_size":413,"bid_exchange":29,"bid":70.23,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":70.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDEV"},"ohlc":{"ms_of_day":55503189,"open":69.34,"high":71.56,"low":68.18,"close":70.23,"volume":6686390,"count":15031,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDEV"},"trade":{"ms_of_day":55503189,"sequence":41920183,"size":1,"condition":115,"price":70.235,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55500550,"bid_size":216,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55503189,"open":709.0,"high":723.47,"low":629.28,"close":638.95,"volume":2043208,"count":54084,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55503189,"sequence":41920184,"size":200,"condition":4,"price":638.9562,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSCI"},"quote":{"ms_of_day":55496698,"bid_size":8,"bid_exchange":29,"bid":568.26,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":568.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSCI"},"ohlc":{"ms_of_day":55503189,"open":572.62,"high":577.08,"low":508.52,"close":568.35,"volume":2235746,"count":89136,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSCI"},"trade":{"ms_of_day":55503189,"sequence":41920177,"size":1,"condition":115,"price":568.355,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRCE"},"quote":{"ms_of_day":55486934,"bid_size":128,"bid_exchange":29,"bid":61.62,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":61.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRCE"},"ohlc":{"ms_of_day":55503190,"open":64.68,"high":65.56,"low":59.59,"close":61.63,"volume":472418,"count":14939,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRCE"},"trade":{"ms_of_day":55503190,"sequence":41920186,"size":1,"condition":115,"price":61.6383,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARAA"},"quote":{"ms_of_day":55497349,"bid_size":5,"bid_exchange":29,"bid":22.71,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":22.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARAA"},"ohlc":{"ms_of_day":55503190,"open":22.41,"high":22.95,"low":21.83,"close":22.76,"volume":118687,"count":1993,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARAA"},"trade":{"ms_of_day":55503190,"sequence":41920188,"size":40,"condition":115,"price":22.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55503189,"bid_size":200,"bid_exchange":29,"bid":23.62,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":23.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55503189,"open":24.97,"high":26.65,"low":22.93,"close":23.64,"volume":9123744,"count":67529,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55503189,"sequence":41920179,"size":69,"condition":115,"price":23.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500430,"bid_size":17,"bid_exchange":29,"bid":48.44,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":48.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55503190,"open":46.0,"high":50.0,"low":40.12,"close":48.47,"volume":3753037,"count":78144,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55503190,"sequence":41920190,"size":36,"condition":115,"price":48.4708,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55503189,"bid_size":200,"bid_exchange":29,"bid":23.62,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":23.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55503189,"open":24.97,"high":26.65,"low":22.93,"close":23.64,"volume":9123844,"count":67530,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55503189,"sequence":41920180,"size":100,"condition":95,"price":23.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55503189,"bid_size":200,"bid_exchange":29,"bid":23.62,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":23.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55503189,"open":24.97,"high":26.65,"low":22.93,"close":23.64,"volume":9124244,"count":67531,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55503189,"sequence":41920181,"size":400,"condition":95,"price":23.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"quote":{"ms_of_day":55503188,"bid_size":39,"bid_exchange":29,"bid":176.29,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":176.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"ohlc":{"ms_of_day":55503189,"open":179.01,"high":186.95,"low":171.01,"close":176.31,"volume":3518251,"count":67382,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"trade":{"ms_of_day":55503189,"sequence":41920185,"size":2,"condition":115,"price":176.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55502812,"bid_size":488,"bid_exchange":29,"bid":13.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55503190,"open":9.13,"high":13.2,"low":9.13,"close":13.16,"volume":9852015,"count":90218,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55503190,"sequence":41920192,"size":13,"condition":115,"price":13.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"J"},"quote":{"ms_of_day":55503188,"bid_size":33,"bid_exchange":29,"bid":123.83,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":123.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"J"},"ohlc":{"ms_of_day":55503190,"open":121.95,"high":130.48,"low":118.61,"close":123.87,"volume":2509734,"count":45793,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"J"},"trade":{"ms_of_day":55503190,"sequence":41920191,"size":1,"condition":115,"price":123.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAXJ"},"quote":{"ms_of_day":55503189,"bid_size":200,"bid_exchange":29,"bid":75.82,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":75.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAXJ"},"ohlc":{"ms_of_day":55503190,"open":76.98,"high":78.77,"low":73.37,"close":75.83,"volume":2097680,"count":19880,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAXJ"},"trade":{"ms_of_day":55503190,"sequence":41920187,"size":100,"condition":0,"price":75.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55500550,"bid_size":216,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55503191,"open":709.0,"high":723.47,"low":629.28,"close":638.95,"volume":2043408,"count":54085,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55503191,"sequence":41920195,"size":200,"condition":4,"price":638.9562,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55502434,"bid_size":8,"bid_exchange":29,"bid":48.29,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":48.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55503190,"open":47.2,"high":51.07,"low":45.56,"close":48.3,"volume":9751152,"count":149807,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55503190,"sequence":41920193,"size":50,"condition":115,"price":48.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55503187,"bid_size":177,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":578,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55503191,"open":92.38,"high":93.97,"low":63.92,"close":65.31,"volume":96554495,"count":849523,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55503191,"sequence":41920196,"size":700,"condition":0,"price":65.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55502812,"bid_size":488,"bid_exchange":29,"bid":13.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55503191,"open":9.13,"high":13.2,"low":9.13,"close":13.17,"volume":9852035,"count":90219,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55503191,"sequence":41920197,"size":20,"condition":96,"price":13.1773,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55502434,"bid_size":8,"bid_exchange":29,"bid":48.29,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":48.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55503191,"open":47.2,"high":51.07,"low":45.56,"close":48.3,"volume":9751252,"count":149808,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55503191,"sequence":41920194,"size":100,"condition":0,"price":48.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRBI"},"quote":{"ms_of_day":55503191,"bid_size":3,"bid_exchange":29,"bid":51.91,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":52.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRBI"},"ohlc":{"ms_of_day":55503191,"open":54.52,"high":56.39,"low":50.95,"close":51.92,"volume":26234,"count":1113,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRBI"},"trade":{"ms_of_day":55503191,"sequence":41920198,"size":4,"condition":115,"price":51.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55503189,"bid_size":221,"bid_exchange":29,"bid":77.81,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":77.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55503189,"open":79.32,"high":79.39,"low":76.26,"close":77.82,"volume":6371635,"count":69204,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55503189,"sequence":41920178,"size":20,"condition":96,"price":77.8273,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55500708,"bid_size":50,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55503189,"open":153.25,"high":156.13,"low":144.7,"close":149.67,"volume":15224427,"count":234152,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55503189,"sequence":41920182,"size":25,"condition":115,"price":149.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55500708,"bid_size":50,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55503190,"open":153.25,"high":156.13,"low":144.7,"close":149.67,"volume":15224452,"count":234153,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55503190,"sequence":41920189,"size":25,"condition":115,"price":149.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"quote":{"ms_of_day":55503127,"bid_size":985,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"ohlc":{"ms_of_day":55503191,"open":23.0,"high":26.17,"low":19.8,"close":20.27,"volume":52487237,"count":354804,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"trade":{"ms_of_day":55503191,"sequence":41920199,"size":100,"condition":4,"price":20.273,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"quote":{"ms_of_day":55500473,"bid_size":18,"bid_exchange":29,"bid":61.22,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":61.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"ohlc":{"ms_of_day":55503192,"open":57.67,"high":64.01,"low":52.63,"close":61.13,"volume":14635869,"count":173447,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"trade":{"ms_of_day":55503192,"sequence":41920200,"size":712,"condition":4,"price":61.1375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55503192,"bid_size":2,"bid_exchange":29,"bid":77.82,"bid_condition":0,"ask_size":952,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55503192,"open":79.32,"high":79.39,"low":76.26,"close":77.82,"volume":6371637,"count":69205,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55503192,"sequence":41920203,"size":2,"condition":115,"price":77.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55503192,"bid_size":2,"bid_exchange":29,"bid":77.82,"bid_condition":0,"ask_size":952,"ask_exchange":29,"ask":77.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55503193,"open":79.32,"high":79.39,"low":76.26,"close":77.82,"volume":6371692,"count":69206,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55503193,"sequence":41920204,"size":55,"condition":115,"price":77.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAE"},"quote":{"ms_of_day":55501169,"bid_size":349,"bid_exchange":29,"bid":64.25,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":64.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAE"},"ohlc":{"ms_of_day":55503193,"open":64.01,"high":70.77,"low":62.17,"close":64.28,"volume":2448515,"count":50137,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAE"},"trade":{"ms_of_day":55503193,"sequence":41920206,"size":7,"condition":115,"price":64.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLFS"},"quote":{"ms_of_day":55478220,"bid_size":210,"bid_exchange":29,"bid":26.06,"bid_condition":0,"ask_size":223,"ask_exchange":29,"ask":26.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLFS"},"ohlc":{"ms_of_day":55503192,"open":26.37,"high":27.05,"low":24.69,"close":26.09,"volume":566059,"count":11351,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLFS"},"trade":{"ms_of_day":55503192,"sequence":41920201,"size":1,"condition":115,"price":26.0941,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55503192,"bid_size":200,"bid_exchange":29,"bid":23.62,"bid_condition":0,"ask_size":364,"ask_exchange":29,"ask":23.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55503192,"open":24.97,"high":26.65,"low":22.93,"close":23.63,"volume":9124344,"count":67532,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55503192,"sequence":41920202,"size":100,"condition":0,"price":23.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITR"},"quote":{"ms_of_day":55503193,"bid_size":980,"bid_exchange":29,"bid":2.7,"bid_condition":0,"ask_size":2381,"ask_exchange":29,"ask":2.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITR"},"ohlc":{"ms_of_day":55503193,"open":3.16,"high":3.87,"low":2.47,"close":2.7,"volume":74144,"count":715,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITR"},"trade":{"ms_of_day":55503193,"sequence":41920205,"size":70,"condition":115,"price":2.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"quote":{"ms_of_day":55501390,"bid_size":4874,"bid_exchange":29,"bid":2.83,"bid_condition":0,"ask_size":2044,"ask_exchange":29,"ask":2.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"ohlc":{"ms_of_day":55503196,"open":3.03,"high":3.11,"low":2.8,"close":2.83,"volume":7769147,"count":25457,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"trade":{"ms_of_day":55503196,"sequence":41920213,"size":20,"condition":115,"price":2.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"quote":{"ms_of_day":55503187,"bid_size":174,"bid_exchange":29,"bid":72.06,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":72.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"ohlc":{"ms_of_day":55503196,"open":75.4,"high":78.72,"low":71.07,"close":72.0,"volume":7360546,"count":86576,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CP"},"trade":{"ms_of_day":55503196,"sequence":41920214,"size":100,"condition":4,"price":72.0041,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"quote":{"ms_of_day":55502913,"bid_size":514,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":727,"ask_exchange":29,"ask":24.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"ohlc":{"ms_of_day":55503193,"open":23.51,"high":25.01,"low":22.36,"close":24.94,"volume":3582485,"count":53905,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"trade":{"ms_of_day":55503193,"sequence":41920207,"size":1,"condition":115,"price":24.9432,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"quote":{"ms_of_day":55503193,"bid_size":3213,"bid_exchange":29,"bid":34.02,"bid_condition":0,"ask_size":863,"ask_exchange":29,"ask":34.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"ohlc":{"ms_of_day":55503193,"open":33.5118,"high":34.35,"low":33.0,"close":34.02,"volume":9079142,"count":61378,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"trade":{"ms_of_day":55503193,"sequence":41920208,"size":100,"condition":0,"price":34.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"quote":{"ms_of_day":55501390,"bid_size":4874,"bid_exchange":29,"bid":2.83,"bid_condition":0,"ask_size":2044,"ask_exchange":29,"ask":2.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"ohlc":{"ms_of_day":55503198,"open":3.03,"high":3.11,"low":2.8,"close":2.83,"volume":7769157,"count":25458,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"trade":{"ms_of_day":55503198,"sequence":41920216,"size":10,"condition":115,"price":2.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55501148,"bid_size":1801,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3254,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55503194,"open":16.12,"high":16.53,"low":14.25,"close":14.64,"volume":56227424,"count":197016,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55503194,"sequence":41920210,"size":1,"condition":115,"price":14.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55502434,"bid_size":8,"bid_exchange":29,"bid":48.29,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":48.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55503193,"open":47.2,"high":51.07,"low":45.56,"close":48.3,"volume":9751302,"count":149809,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55503193,"sequence":41920209,"size":50,"condition":115,"price":48.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55502516,"bid_size":57,"bid_exchange":29,"bid":80.8,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":80.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55503194,"open":80.59,"high":85.87,"low":77.38,"close":80.91,"volume":1264813,"count":32410,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55503194,"sequence":41920211,"size":1,"condition":115,"price":80.9129,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIOT"},"quote":{"ms_of_day":55503026,"bid_size":2083,"bid_exchange":29,"bid":5.89,"bid_condition":0,"ask_size":767,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIOT"},"ohlc":{"ms_of_day":55503194,"open":6.01,"high":7.36,"low":5.67,"close":5.89,"volume":7524454,"count":42941,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIOT"},"trade":{"ms_of_day":55503194,"sequence":41920212,"size":500,"condition":4,"price":5.8994,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIOT"},"quote":{"ms_of_day":55503026,"bid_size":2083,"bid_exchange":29,"bid":5.89,"bid_condition":0,"ask_size":767,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIOT"},"ohlc":{"ms_of_day":55503197,"open":6.01,"high":7.36,"low":5.67,"close":5.89,"volume":7524554,"count":42942,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIOT"},"trade":{"ms_of_day":55503197,"sequence":41920215,"size":100,"condition":4,"price":5.8994,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXX"},"quote":{"ms_of_day":55503198,"bid_size":203,"bid_exchange":29,"bid":46.7,"bid_condition":0,"ask_size":530,"ask_exchange":29,"ask":46.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXX"},"ohlc":{"ms_of_day":55503199,"open":53.04,"high":60.3,"low":44.8,"close":46.72,"volume":17782480,"count":146031,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXX"},"trade":{"ms_of_day":55503199,"sequence":41920217,"size":100,"condition":0,"price":46.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"quote":{"ms_of_day":55500121,"bid_size":618,"bid_exchange":29,"bid":11.4,"bid_condition":0,"ask_size":1190,"ask_exchange":29,"ask":11.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"ohlc":{"ms_of_day":55503199,"open":14.69,"high":14.69,"low":8.42,"close":11.4,"volume":6963490,"count":62041,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"trade":{"ms_of_day":55503199,"sequence":41920218,"size":600,"condition":4,"price":11.4089,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"quote":{"ms_of_day":55503070,"bid_size":1395,"bid_exchange":29,"bid":9.14,"bid_condition":0,"ask_size":2380,"ask_exchange":29,"ask":9.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"ohlc":{"ms_of_day":55503199,"open":7.23,"high":9.5,"low":6.68,"close":9.14,"volume":30565203,"count":126824,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"trade":{"ms_of_day":55503199,"sequence":41920219,"size":75,"condition":115,"price":9.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAIN"},"quote":{"ms_of_day":55492918,"bid_size":2696,"bid_exchange":29,"bid":4.23,"bid_condition":0,"ask_size":3961,"ask_exchange":29,"ask":4.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAIN"},"ohlc":{"ms_of_day":55503199,"open":3.94,"high":4.7,"low":3.61,"close":4.23,"volume":14736363,"count":73191,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAIN"},"trade":{"ms_of_day":55503199,"sequence":41920222,"size":4,"condition":115,"price":4.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55503199,"bid_size":850,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":569.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55503199,"open":561.44,"high":604.52,"low":500.94,"close":569.73,"volume":467998381,"count":3986508,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55503199,"sequence":41920220,"size":122,"condition":95,"price":569.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55503201,"bid_size":51,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":202.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55503201,"open":201.99,"high":228.656,"low":186.584,"close":202.61,"volume":129842994,"count":1577429,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55503201,"sequence":41920224,"size":20,"condition":115,"price":202.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FULC"},"quote":{"ms_of_day":55486688,"bid_size":345,"bid_exchange":29,"bid":3.13,"bid_condition":0,"ask_size":173,"ask_exchange":29,"ask":3.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FULC"},"ohlc":{"ms_of_day":55503199,"open":3.5,"high":3.63,"low":2.81,"close":3.13,"volume":2213977,"count":20616,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FULC"},"trade":{"ms_of_day":55503199,"sequence":41920221,"size":9,"condition":115,"price":3.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"quote":{"ms_of_day":55503191,"bid_size":22,"bid_exchange":29,"bid":694.57,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":695.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"ohlc":{"ms_of_day":55503201,"open":724.81,"high":781.92,"low":638.1,"close":694.72,"volume":4987473,"count":186208,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"trade":{"ms_of_day":55503201,"sequence":41920226,"size":6,"condition":115,"price":694.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"quote":{"ms_of_day":55502624,"bid_size":400,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":35.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"ohlc":{"ms_of_day":55503201,"open":35.89,"high":41.14,"low":33.86,"close":35.32,"volume":9359387,"count":111177,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"trade":{"ms_of_day":55503201,"sequence":41920225,"size":100,"condition":0,"price":35.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UEC"},"quote":{"ms_of_day":55502890,"bid_size":5181,"bid_exchange":29,"bid":5.16,"bid_condition":0,"ask_size":7106,"ask_exchange":29,"ask":5.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UEC"},"ohlc":{"ms_of_day":55503201,"open":4.95,"high":5.59,"low":4.723,"close":5.16,"volume":28884646,"count":120954,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UEC"},"trade":{"ms_of_day":55503201,"sequence":41920227,"size":20,"condition":115,"price":5.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55503201,"bid_size":100,"bid_exchange":29,"bid":202.61,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":202.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55503201,"open":201.99,"high":228.656,"low":186.584,"close":202.62,"volume":129843194,"count":1577430,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55503201,"sequence":41920228,"size":200,"condition":0,"price":202.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"quote":{"ms_of_day":55503201,"bid_size":200,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":35.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"ohlc":{"ms_of_day":55503202,"open":35.89,"high":41.14,"low":33.86,"close":35.33,"volume":9359397,"count":111178,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"trade":{"ms_of_day":55503202,"sequence":41920229,"size":10,"condition":115,"price":35.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"quote":{"ms_of_day":55503201,"bid_size":200,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":35.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"ohlc":{"ms_of_day":55503202,"open":35.89,"high":41.14,"low":33.86,"close":35.33,"volume":9359455,"count":111179,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"trade":{"ms_of_day":55503202,"sequence":41920230,"size":58,"condition":115,"price":35.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDV"},"quote":{"ms_of_day":55502409,"bid_size":510,"bid_exchange":29,"bid":119.67,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":119.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDV"},"ohlc":{"ms_of_day":55503203,"open":120.75,"high":122.88,"low":117.12,"close":119.7,"volume":1025763,"count":14692,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDV"},"trade":{"ms_of_day":55503203,"sequence":41920232,"size":112,"condition":0,"price":119.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAX"},"quote":{"ms_of_day":55477610,"bid_size":115,"bid_exchange":29,"bid":10.01,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":10.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAX"},"ohlc":{"ms_of_day":55503201,"open":9.19,"high":10.41,"low":8.61,"close":10.02,"volume":2103822,"count":41914,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAX"},"trade":{"ms_of_day":55503201,"sequence":41920223,"size":100,"condition":0,"price":10.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAAY"},"quote":{"ms_of_day":55503188,"bid_size":430,"bid_exchange":29,"bid":45.42,"bid_condition":0,"ask_size":452,"ask_exchange":29,"ask":45.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAAY"},"ohlc":{"ms_of_day":55503202,"open":47.78,"high":49.22,"low":44.81,"close":45.43,"volume":12920352,"count":103831,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYAAY"},"trade":{"ms_of_day":55503202,"sequence":41920231,"size":8,"condition":115,"price":45.435,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USMV"},"quote":{"ms_of_day":55503202,"bid_size":1900,"bid_exchange":29,"bid":93.6,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":93.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USMV"},"ohlc":{"ms_of_day":55503203,"open":94.57,"high":95.51,"low":90.95,"close":93.6,"volume":11700926,"count":59905,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USMV"},"trade":{"ms_of_day":55503203,"sequence":41920234,"size":134,"condition":0,"price":93.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"quote":{"ms_of_day":55500950,"bid_size":11,"bid_exchange":29,"bid":97.05,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":97.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"ohlc":{"ms_of_day":55503203,"open":92.96,"high":97.1,"low":87.42,"close":97.04,"volume":14871497,"count":189899,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"trade":{"ms_of_day":55503203,"sequence":41920233,"size":4,"condition":115,"price":97.0404,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"quote":{"ms_of_day":55500711,"bid_size":625,"bid_exchange":29,"bid":73.45,"bid_condition":0,"ask_size":529,"ask_exchange":29,"ask":73.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"ohlc":{"ms_of_day":55503204,"open":66.29,"high":74.17,"low":65.2,"close":73.45,"volume":26435354,"count":264307,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"trade":{"ms_of_day":55503204,"sequence":41920235,"size":54,"condition":115,"price":73.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"quote":{"ms_of_day":55500021,"bid_size":171,"bid_exchange":29,"bid":53.92,"bid_condition":0,"ask_size":316,"ask_exchange":29,"ask":53.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"ohlc":{"ms_of_day":55503206,"open":56.98,"high":56.98,"low":52.4,"close":53.94,"volume":1421979,"count":24718,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"trade":{"ms_of_day":55503206,"sequence":41920239,"size":3,"condition":115,"price":53.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"quote":{"ms_of_day":55500021,"bid_size":171,"bid_exchange":29,"bid":53.92,"bid_condition":0,"ask_size":316,"ask_exchange":29,"ask":53.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"ohlc":{"ms_of_day":55503207,"open":56.98,"high":56.98,"low":52.4,"close":53.94,"volume":1421997,"count":24719,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"trade":{"ms_of_day":55503207,"sequence":41920242,"size":18,"condition":115,"price":53.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"quote":{"ms_of_day":55503199,"bid_size":2090,"bid_exchange":29,"bid":145.33,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":145.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"ohlc":{"ms_of_day":55503205,"open":144.25,"high":149.67,"low":143.39,"close":145.33,"volume":13885848,"count":149171,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"trade":{"ms_of_day":55503205,"sequence":41920236,"size":5,"condition":115,"price":145.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPST"},"quote":{"ms_of_day":55503201,"bid_size":29879,"bid_exchange":29,"bid":50.59,"bid_condition":0,"ask_size":11320,"ask_exchange":29,"ask":50.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPST"},"ohlc":{"ms_of_day":55503209,"open":50.48,"high":50.66,"low":50.43,"close":50.59,"volume":22740731,"count":36117,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPST"},"trade":{"ms_of_day":55503209,"sequence":41920243,"size":24,"condition":115,"price":50.5901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"quote":{"ms_of_day":55500711,"bid_size":625,"bid_exchange":29,"bid":73.45,"bid_condition":0,"ask_size":529,"ask_exchange":29,"ask":73.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"ohlc":{"ms_of_day":55503205,"open":66.29,"high":74.17,"low":65.2,"close":73.45,"volume":26435374,"count":264308,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"trade":{"ms_of_day":55503205,"sequence":41920237,"size":20,"condition":96,"price":73.4542,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503201,"bid_size":204,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503206,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57700489,"count":416425,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503206,"sequence":41920238,"size":100,"condition":0,"price":21.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55502413,"bid_size":202,"bid_exchange":29,"bid":69.26,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":69.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503206,"open":72.3,"high":72.96,"low":66.67,"close":69.23,"volume":18101831,"count":172223,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503206,"sequence":41920240,"size":100,"condition":4,"price":69.2385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503201,"bid_size":204,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503207,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57700789,"count":416426,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503207,"sequence":41920241,"size":300,"condition":0,"price":21.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55503207,"bid_size":10,"bid_exchange":29,"bid":164.94,"bid_condition":0,"ask_size":183,"ask_exchange":29,"ask":164.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55503210,"open":167.94,"high":187.73,"low":158.18,"close":164.94,"volume":67062512,"count":839107,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55503210,"sequence":41920244,"size":2,"condition":115,"price":164.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"quote":{"ms_of_day":55500473,"bid_size":18,"bid_exchange":29,"bid":61.22,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":61.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"ohlc":{"ms_of_day":55503213,"open":57.67,"high":64.01,"low":52.63,"close":61.07,"volume":14635871,"count":173448,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"trade":{"ms_of_day":55503213,"sequence":41920246,"size":2,"condition":115,"price":61.0766,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"quote":{"ms_of_day":55503201,"bid_size":200,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":35.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"ohlc":{"ms_of_day":55503211,"open":35.89,"high":41.14,"low":33.86,"close":35.3,"volume":9359555,"count":111180,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"trade":{"ms_of_day":55503211,"sequence":41920245,"size":100,"condition":4,"price":35.3069,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"quote":{"ms_of_day":55503127,"bid_size":985,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"ohlc":{"ms_of_day":55503216,"open":23.0,"high":26.17,"low":19.8,"close":20.31,"volume":52487242,"count":354805,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"trade":{"ms_of_day":55503216,"sequence":41920252,"size":5,"condition":115,"price":20.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55503180,"bid_size":1349,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":1144,"ask_exchange":29,"ask":30.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55503219,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22628692,"count":120501,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55503219,"sequence":41920258,"size":10,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55503180,"bid_size":1349,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":1144,"ask_exchange":29,"ask":30.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55503219,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22628702,"count":120502,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55503219,"sequence":41920259,"size":10,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYEG"},"quote":{"ms_of_day":55454799,"bid_size":200,"bid_exchange":29,"bid":35.26,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":35.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYEG"},"ohlc":{"ms_of_day":55503214,"open":35.61,"high":35.81,"low":35.3066,"close":35.3066,"volume":11292,"count":60,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYEG"},"trade":{"ms_of_day":55503214,"sequence":41920249,"size":1,"condition":115,"price":35.3066,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"quote":{"ms_of_day":55496399,"bid_size":731,"bid_exchange":29,"bid":9.34,"bid_condition":0,"ask_size":707,"ask_exchange":29,"ask":9.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"ohlc":{"ms_of_day":55503214,"open":9.4,"high":10.94,"low":8.57,"close":9.34,"volume":5494969,"count":38271,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"trade":{"ms_of_day":55503214,"sequence":41920247,"size":100,"condition":0,"price":9.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55503081,"bid_size":358,"bid_exchange":29,"bid":42.28,"bid_condition":0,"ask_size":736,"ask_exchange":29,"ask":42.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55503216,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49386641,"count":450619,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55503216,"sequence":41920253,"size":100,"condition":0,"price":42.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55503199,"bid_size":1848,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1510,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55503215,"open":124.56,"high":149.019,"low":87.514,"close":112.753,"volume":1947832578,"count":10742052,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55503215,"sequence":41920250,"size":5,"condition":115,"price":112.7532,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"quote":{"ms_of_day":55494353,"bid_size":1,"bid_exchange":29,"bid":591.77,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":592.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"ohlc":{"ms_of_day":55503214,"open":583.0,"high":615.1,"low":300.01,"close":592.82,"volume":4558251,"count":127835,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"trade":{"ms_of_day":55503214,"sequence":41920248,"size":30,"condition":115,"price":592.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"quote":{"ms_of_day":55494353,"bid_size":1,"bid_exchange":29,"bid":591.77,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":592.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"ohlc":{"ms_of_day":55503215,"open":583.0,"high":615.1,"low":300.01,"close":592.27,"volume":4558252,"count":127836,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"trade":{"ms_of_day":55503215,"sequence":41920251,"size":1,"condition":115,"price":592.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55503081,"bid_size":358,"bid_exchange":29,"bid":42.28,"bid_condition":0,"ask_size":736,"ask_exchange":29,"ask":42.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55503217,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49386841,"count":450620,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55503217,"sequence":41920254,"size":200,"condition":0,"price":42.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUMN"},"quote":{"ms_of_day":55491205,"bid_size":6719,"bid_exchange":29,"bid":4.14,"bid_condition":0,"ask_size":13443,"ask_exchange":29,"ask":4.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUMN"},"ohlc":{"ms_of_day":55503218,"open":4.74,"high":5.14,"low":4.02,"close":4.14,"volume":45071247,"count":159957,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUMN"},"trade":{"ms_of_day":55503218,"sequence":41920256,"size":1000,"condition":0,"price":4.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"quote":{"ms_of_day":55503187,"bid_size":5501,"bid_exchange":29,"bid":18.73,"bid_condition":0,"ask_size":11703,"ask_exchange":29,"ask":18.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"ohlc":{"ms_of_day":55503217,"open":20.1,"high":20.19,"low":18.39,"close":18.73,"volume":32235141,"count":165709,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"trade":{"ms_of_day":55503217,"sequence":41920255,"size":100,"condition":4,"price":18.7361,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55503217,"bid_size":1848,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1010,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55503218,"open":124.56,"high":149.019,"low":87.514,"close":112.755,"volume":1947832579,"count":10742053,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55503218,"sequence":41920257,"size":1,"condition":115,"price":112.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55503220,"bid_size":190,"bid_exchange":29,"bid":91.71,"bid_condition":0,"ask_size":271,"ask_exchange":29,"ask":91.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55503220,"open":92.85,"high":120.97,"low":76.14,"close":91.72,"volume":96207151,"count":878717,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55503220,"sequence":41920260,"size":16,"condition":115,"price":91.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"quote":{"ms_of_day":55490647,"bid_size":4,"bid_exchange":29,"bid":263.68,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":264.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"ohlc":{"ms_of_day":55503221,"open":252.99,"high":273.0,"low":230.01,"close":263.87,"volume":3326829,"count":68632,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"trade":{"ms_of_day":55503221,"sequence":41920261,"size":10,"condition":115,"price":263.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55503221,"bid_size":60,"bid_exchange":29,"bid":164.94,"bid_condition":0,"ask_size":183,"ask_exchange":29,"ask":164.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55503221,"open":167.94,"high":187.73,"low":158.18,"close":164.94,"volume":67062612,"count":839108,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55503221,"sequence":41920264,"size":100,"condition":0,"price":164.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RY"},"quote":{"ms_of_day":55503192,"bid_size":51,"bid_exchange":29,"bid":114.99,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":115.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RY"},"ohlc":{"ms_of_day":55503221,"open":120.0,"high":120.0,"low":103.37,"close":115.005,"volume":2734113,"count":33953,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RY"},"trade":{"ms_of_day":55503221,"sequence":41920262,"size":55,"condition":115,"price":115.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"quote":{"ms_of_day":55503127,"bid_size":985,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"ohlc":{"ms_of_day":55503227,"open":23.0,"high":26.17,"low":19.8,"close":20.27,"volume":52487342,"count":354806,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"trade":{"ms_of_day":55503227,"sequence":41920270,"size":100,"condition":4,"price":20.2731,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFL"},"quote":{"ms_of_day":55502031,"bid_size":929,"bid_exchange":29,"bid":48.8,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":48.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFL"},"ohlc":{"ms_of_day":55503221,"open":46.39,"high":49.1,"low":45.93,"close":48.81,"volume":3192963,"count":35049,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFL"},"trade":{"ms_of_day":55503221,"sequence":41920263,"size":200,"condition":0,"price":48.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55503221,"bid_size":485,"bid_exchange":29,"bid":164.93,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":164.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55503221,"open":167.94,"high":187.73,"low":158.18,"close":164.94,"volume":67062662,"count":839109,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55503221,"sequence":41920265,"size":50,"condition":115,"price":164.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55503221,"bid_size":485,"bid_exchange":29,"bid":164.93,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":164.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55503221,"open":167.94,"high":187.73,"low":158.18,"close":164.94,"volume":67062762,"count":839110,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55503221,"sequence":41920266,"size":100,"condition":0,"price":164.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"quote":{"ms_of_day":55503127,"bid_size":985,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"ohlc":{"ms_of_day":55503229,"open":23.0,"high":26.17,"low":19.8,"close":20.27,"volume":52488442,"count":354807,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"trade":{"ms_of_day":55503229,"sequence":41920274,"size":1100,"condition":4,"price":20.2731,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFS"},"quote":{"ms_of_day":55503187,"bid_size":7,"bid_exchange":29,"bid":163.74,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":164.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFS"},"ohlc":{"ms_of_day":55503224,"open":172.17,"high":174.93,"low":100.044,"close":163.86,"volume":5897484,"count":80854,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFS"},"trade":{"ms_of_day":55503224,"sequence":41920267,"size":5,"condition":115,"price":163.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTCT"},"quote":{"ms_of_day":55503001,"bid_size":560,"bid_exchange":29,"bid":21.81,"bid_condition":0,"ask_size":609,"ask_exchange":29,"ask":21.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTCT"},"ohlc":{"ms_of_day":55503233,"open":11.01,"high":21.93,"low":11.01,"close":21.82,"volume":1048192,"count":18360,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTCT"},"trade":{"ms_of_day":55503233,"sequence":41920280,"size":10,"condition":115,"price":21.8283,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSSI"},"quote":{"ms_of_day":55486803,"bid_size":400,"bid_exchange":29,"bid":8.95,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":8.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSSI"},"ohlc":{"ms_of_day":55503225,"open":11.11,"high":11.66,"low":8.55,"close":8.96,"volume":3224417,"count":20980,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSSI"},"trade":{"ms_of_day":55503225,"sequence":41920268,"size":3,"condition":115,"price":8.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55503225,"bid_size":485,"bid_exchange":29,"bid":164.93,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":164.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55503226,"open":167.94,"high":187.73,"low":158.18,"close":164.93,"volume":67062862,"count":839111,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55503226,"sequence":41920269,"size":100,"condition":0,"price":164.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUMN"},"quote":{"ms_of_day":55491205,"bid_size":6719,"bid_exchange":29,"bid":4.14,"bid_condition":0,"ask_size":13443,"ask_exchange":29,"ask":4.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUMN"},"ohlc":{"ms_of_day":55503228,"open":4.74,"high":5.14,"low":4.02,"close":4.14,"volume":45071347,"count":159958,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUMN"},"trade":{"ms_of_day":55503228,"sequence":41920271,"size":100,"condition":0,"price":4.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55503163,"bid_size":515,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":713,"ask_exchange":29,"ask":40.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55503228,"open":41.6,"high":44.39,"low":38.8,"close":40.15,"volume":17755058,"count":165868,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55503228,"sequence":41920272,"size":90,"condition":115,"price":40.1534,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"quote":{"ms_of_day":55487056,"bid_size":2,"bid_exchange":29,"bid":235.94,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":236.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"ohlc":{"ms_of_day":55503229,"open":242.64,"high":299.998,"low":228.0,"close":236.08,"volume":2054736,"count":55505,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"trade":{"ms_of_day":55503229,"sequence":41920273,"size":1,"condition":115,"price":236.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUMN"},"quote":{"ms_of_day":55491205,"bid_size":6719,"bid_exchange":29,"bid":4.14,"bid_condition":0,"ask_size":13443,"ask_exchange":29,"ask":4.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUMN"},"ohlc":{"ms_of_day":55503229,"open":4.74,"high":5.14,"low":4.02,"close":4.14,"volume":45071447,"count":159959,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUMN"},"trade":{"ms_of_day":55503229,"sequence":41920275,"size":100,"condition":0,"price":4.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPRO"},"quote":{"ms_of_day":55370686,"bid_size":100,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":3.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPRO"},"ohlc":{"ms_of_day":55503231,"open":2.55,"high":3.327,"low":1.9,"close":2.97,"volume":371292,"count":1953,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPRO"},"trade":{"ms_of_day":55503231,"sequence":41920276,"size":50,"condition":115,"price":2.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"quote":{"ms_of_day":55480471,"bid_size":409,"bid_exchange":29,"bid":20.54,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":20.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"ohlc":{"ms_of_day":55503232,"open":16.0,"high":21.7,"low":16.0,"close":20.54,"volume":6002761,"count":59128,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"trade":{"ms_of_day":55503232,"sequence":41920278,"size":2,"condition":115,"price":20.5489,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"quote":{"ms_of_day":55503106,"bid_size":110,"bid_exchange":29,"bid":12.6,"bid_condition":0,"ask_size":1001,"ask_exchange":29,"ask":12.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"ohlc":{"ms_of_day":55503235,"open":11.82,"high":14.1,"low":11.58,"close":12.6,"volume":15022162,"count":115255,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"trade":{"ms_of_day":55503235,"sequence":41920283,"size":2,"condition":115,"price":12.6029,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIW"},"quote":{"ms_of_day":55502123,"bid_size":148,"bid_exchange":29,"bid":29.18,"bid_condition":0,"ask_size":198,"ask_exchange":29,"ask":29.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIW"},"ohlc":{"ms_of_day":55503231,"open":29.36,"high":30.99,"low":27.63,"close":29.17,"volume":2543425,"count":45525,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIW"},"trade":{"ms_of_day":55503231,"sequence":41920277,"size":5,"condition":96,"price":29.1756,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLBE"},"quote":{"ms_of_day":55493452,"bid_size":311,"bid_exchange":29,"bid":37.22,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":37.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLBE"},"ohlc":{"ms_of_day":55503233,"open":40.56,"high":48.1,"low":33.52,"close":37.22,"volume":6868273,"count":75450,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLBE"},"trade":{"ms_of_day":55503233,"sequence":41920279,"size":600,"condition":4,"price":37.2255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"quote":{"ms_of_day":55503235,"bid_size":20502,"bid_exchange":29,"bid":34.84,"bid_condition":0,"ask_size":3800,"ask_exchange":29,"ask":34.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"ohlc":{"ms_of_day":55503235,"open":35.05,"high":35.78,"low":34.4,"close":34.85,"volume":40177814,"count":90666,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"trade":{"ms_of_day":55503235,"sequence":41920284,"size":100,"condition":95,"price":34.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"quote":{"ms_of_day":55503235,"bid_size":20502,"bid_exchange":29,"bid":34.84,"bid_condition":0,"ask_size":3800,"ask_exchange":29,"ask":34.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"ohlc":{"ms_of_day":55503235,"open":35.05,"high":35.78,"low":34.4,"close":34.85,"volume":40177914,"count":90667,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"trade":{"ms_of_day":55503235,"sequence":41920285,"size":100,"condition":95,"price":34.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"quote":{"ms_of_day":55502358,"bid_size":47,"bid_exchange":29,"bid":334.41,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":335.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"ohlc":{"ms_of_day":55503234,"open":343.51,"high":352.75,"low":308.01,"close":334.71,"volume":1466233,"count":51073,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"trade":{"ms_of_day":55503234,"sequence":41920281,"size":1,"condition":115,"price":334.7174,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOW"},"quote":{"ms_of_day":55503186,"bid_size":3,"bid_exchange":29,"bid":831.43,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":832.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOW"},"ohlc":{"ms_of_day":55503235,"open":914.91,"high":967.98,"low":821.34,"close":831.89,"volume":3730068,"count":127494,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOW"},"trade":{"ms_of_day":55503235,"sequence":41920282,"size":1,"condition":115,"price":831.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503216,"bid_size":101,"bid_exchange":29,"bid":76.96,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":76.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503237,"open":84.66,"high":95.17,"low":76.02,"close":76.98,"volume":12224138,"count":139060,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503237,"sequence":41920288,"size":100,"condition":0,"price":76.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503216,"bid_size":101,"bid_exchange":29,"bid":76.96,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":76.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503237,"open":84.66,"high":95.17,"low":76.02,"close":76.98,"volume":12224238,"count":139061,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503237,"sequence":41920289,"size":100,"condition":0,"price":76.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503216,"bid_size":101,"bid_exchange":29,"bid":76.96,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":76.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503237,"open":84.66,"high":95.17,"low":76.02,"close":76.98,"volume":12224248,"count":139062,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503237,"sequence":41920290,"size":10,"condition":115,"price":76.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503216,"bid_size":101,"bid_exchange":29,"bid":76.96,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":76.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503237,"open":84.66,"high":95.17,"low":76.02,"close":76.98,"volume":12224348,"count":139063,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503237,"sequence":41920291,"size":100,"condition":95,"price":76.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503216,"bid_size":101,"bid_exchange":29,"bid":76.96,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":76.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503237,"open":84.66,"high":95.17,"low":76.02,"close":76.98,"volume":12224398,"count":139064,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503237,"sequence":41920292,"size":50,"condition":115,"price":76.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503216,"bid_size":101,"bid_exchange":29,"bid":76.96,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":76.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503237,"open":84.66,"high":95.17,"low":76.02,"close":76.98,"volume":12224438,"count":139065,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503237,"sequence":41920293,"size":40,"condition":115,"price":76.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503238,"bid_size":116,"bid_exchange":29,"bid":76.96,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":76.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503238,"open":84.66,"high":95.17,"low":76.02,"close":77.03,"volume":12224458,"count":139066,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503238,"sequence":41920295,"size":20,"condition":96,"price":77.0366,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503238,"bid_size":116,"bid_exchange":29,"bid":76.96,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":76.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503238,"open":84.66,"high":95.17,"low":76.02,"close":77.03,"volume":12224478,"count":139067,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503238,"sequence":41920296,"size":20,"condition":96,"price":77.0366,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDSN"},"quote":{"ms_of_day":55484652,"bid_size":2,"bid_exchange":29,"bid":206.74,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":206.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDSN"},"ohlc":{"ms_of_day":55503238,"open":212.25,"high":215.31,"low":201.12,"close":206.82,"volume":2337123,"count":58232,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDSN"},"trade":{"ms_of_day":55503238,"sequence":41920297,"size":1,"condition":115,"price":206.8281,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLBE"},"quote":{"ms_of_day":55493452,"bid_size":311,"bid_exchange":29,"bid":37.22,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":37.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLBE"},"ohlc":{"ms_of_day":55503235,"open":40.56,"high":48.1,"low":33.52,"close":37.22,"volume":6868370,"count":75451,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLBE"},"trade":{"ms_of_day":55503235,"sequence":41920286,"size":97,"condition":115,"price":37.2287,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VALE"},"quote":{"ms_of_day":55503187,"bid_size":11605,"bid_exchange":29,"bid":10.17,"bid_condition":0,"ask_size":39859,"ask_exchange":29,"ask":10.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VALE"},"ohlc":{"ms_of_day":55503236,"open":9.47,"high":10.32,"low":9.39,"close":10.18,"volume":57618590,"count":103196,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VALE"},"trade":{"ms_of_day":55503236,"sequence":41920287,"size":100,"condition":4,"price":10.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"quote":{"ms_of_day":55502641,"bid_size":2432,"bid_exchange":29,"bid":6.52,"bid_condition":0,"ask_size":4163,"ask_exchange":29,"ask":6.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"ohlc":{"ms_of_day":55503237,"open":7.86,"high":8.16,"low":6.29,"close":6.52,"volume":52080178,"count":170629,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"trade":{"ms_of_day":55503237,"sequence":41920294,"size":10,"condition":115,"price":6.5299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AROC"},"quote":{"ms_of_day":55501663,"bid_size":317,"bid_exchange":29,"bid":26.69,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":26.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AROC"},"ohlc":{"ms_of_day":55503240,"open":25.53,"high":28.0,"low":23.48,"close":26.69,"volume":2562574,"count":39804,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AROC"},"trade":{"ms_of_day":55503240,"sequence":41920298,"size":100,"condition":4,"price":26.6981,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPS"},"quote":{"ms_of_day":55472100,"bid_size":30,"bid_exchange":29,"bid":450.07,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":450.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPS"},"ohlc":{"ms_of_day":55503241,"open":429.01,"high":458.99,"low":425.5,"close":450.27,"volume":2719562,"count":66781,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPS"},"trade":{"ms_of_day":55503241,"sequence":41920299,"size":1,"condition":115,"price":450.2704,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"quote":{"ms_of_day":55503236,"bid_size":20502,"bid_exchange":29,"bid":34.84,"bid_condition":0,"ask_size":20137,"ask_exchange":29,"ask":34.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"ohlc":{"ms_of_day":55503242,"open":35.05,"high":35.78,"low":34.4,"close":34.84,"volume":40177947,"count":90668,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"trade":{"ms_of_day":55503242,"sequence":41920301,"size":33,"condition":115,"price":34.845,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNH"},"quote":{"ms_of_day":55503186,"bid_size":7875,"bid_exchange":29,"bid":12.78,"bid_condition":0,"ask_size":2440,"ask_exchange":29,"ask":12.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNH"},"ohlc":{"ms_of_day":55503241,"open":13.62,"high":13.62,"low":11.911,"close":12.796,"volume":31308935,"count":94977,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNH"},"trade":{"ms_of_day":55503241,"sequence":41920300,"size":100,"condition":4,"price":12.7965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAGE"},"quote":{"ms_of_day":55500382,"bid_size":600,"bid_exchange":29,"bid":7.37,"bid_condition":0,"ask_size":1127,"ask_exchange":29,"ask":7.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAGE"},"ohlc":{"ms_of_day":55503243,"open":7.68,"high":7.96,"low":7.33,"close":7.38,"volume":1164111,"count":8232,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAGE"},"trade":{"ms_of_day":55503243,"sequence":41920302,"size":6,"condition":115,"price":7.3855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBTG"},"quote":{"ms_of_day":55501797,"bid_size":854,"bid_exchange":29,"bid":7.59,"bid_condition":0,"ask_size":720,"ask_exchange":29,"ask":7.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBTG"},"ohlc":{"ms_of_day":55503246,"open":7.01,"high":9.99,"low":7.01,"close":7.595,"volume":1974828,"count":24990,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBTG"},"trade":{"ms_of_day":55503246,"sequence":41920309,"size":3,"condition":115,"price":7.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLT"},"quote":{"ms_of_day":55492438,"bid_size":428,"bid_exchange":29,"bid":6.0,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":6.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLT"},"ohlc":{"ms_of_day":55503244,"open":5.63,"high":6.7,"low":4.82,"close":5.97,"volume":3169428,"count":21177,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLT"},"trade":{"ms_of_day":55503244,"sequence":41920304,"size":195,"condition":4,"price":5.9744,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"quote":{"ms_of_day":55497420,"bid_size":638,"bid_exchange":29,"bid":44.73,"bid_condition":0,"ask_size":512,"ask_exchange":29,"ask":44.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"ohlc":{"ms_of_day":55503250,"open":49.37,"high":49.37,"low":42.71,"close":44.74,"volume":9145293,"count":101214,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"trade":{"ms_of_day":55503250,"sequence":41920320,"size":7,"condition":115,"price":44.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEES"},"quote":{"ms_of_day":55490060,"bid_size":150,"bid_exchange":29,"bid":95.79,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":95.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEES"},"ohlc":{"ms_of_day":55503243,"open":95.45,"high":100.99,"low":89.31,"close":95.79,"volume":1707192,"count":24746,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEES"},"trade":{"ms_of_day":55503243,"sequence":41920303,"size":7,"condition":115,"price":95.7935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTE"},"quote":{"ms_of_day":55503024,"bid_size":33498,"bid_exchange":29,"bid":2.26,"bid_condition":0,"ask_size":41508,"ask_exchange":29,"ask":2.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTE"},"ohlc":{"ms_of_day":55503244,"open":2.27,"high":2.36,"low":1.955,"close":2.265,"volume":273561394,"count":123365,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTE"},"trade":{"ms_of_day":55503244,"sequence":41920305,"size":1500,"condition":0,"price":2.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWNB"},"quote":{"ms_of_day":55496149,"bid_size":100,"bid_exchange":29,"bid":18.14,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":18.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWNB"},"ohlc":{"ms_of_day":55503245,"open":20.21,"high":21.2,"low":18.4,"close":18.48,"volume":65991,"count":733,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWNB"},"trade":{"ms_of_day":55503245,"sequence":41920306,"size":100,"condition":0,"price":18.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWNB"},"quote":{"ms_of_day":55496149,"bid_size":100,"bid_exchange":29,"bid":18.14,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":18.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWNB"},"ohlc":{"ms_of_day":55503245,"open":20.21,"high":21.2,"low":18.4,"close":18.48,"volume":66091,"count":734,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWNB"},"trade":{"ms_of_day":55503245,"sequence":41920307,"size":100,"condition":0,"price":18.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"quote":{"ms_of_day":55487056,"bid_size":2,"bid_exchange":29,"bid":235.94,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":236.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"ohlc":{"ms_of_day":55503248,"open":242.64,"high":299.998,"low":228.0,"close":235.95,"volume":2055036,"count":55506,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"trade":{"ms_of_day":55503248,"sequence":41920312,"size":300,"condition":4,"price":235.9505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"quote":{"ms_of_day":55502826,"bid_size":451,"bid_exchange":29,"bid":31.62,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":31.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"ohlc":{"ms_of_day":55503246,"open":30.44,"high":32.5,"low":29.17,"close":31.61,"volume":1044721,"count":28126,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"trade":{"ms_of_day":55503246,"sequence":41920310,"size":3,"condition":115,"price":31.6137,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503242,"bid_size":404,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503250,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57700889,"count":416427,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503250,"sequence":41920321,"size":100,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCO"},"quote":{"ms_of_day":55495288,"bid_size":5,"bid_exchange":29,"bid":59.51,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":59.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCO"},"ohlc":{"ms_of_day":55503246,"open":57.72,"high":60.96,"low":57.67,"close":59.69,"volume":105150,"count":7365,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCO"},"trade":{"ms_of_day":55503246,"sequence":41920308,"size":3,"condition":115,"price":59.6939,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55503213,"bid_size":112,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":202.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55503248,"open":201.99,"high":228.656,"low":186.584,"close":202.6,"volume":129843254,"count":1577431,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55503248,"sequence":41920311,"size":60,"condition":115,"price":202.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"quote":{"ms_of_day":55502936,"bid_size":102,"bid_exchange":29,"bid":41.26,"bid_condition":0,"ask_size":253,"ask_exchange":29,"ask":41.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"ohlc":{"ms_of_day":55503251,"open":40.89,"high":44.28,"low":38.88,"close":41.27,"volume":8854110,"count":157772,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"trade":{"ms_of_day":55503251,"sequence":41920322,"size":9,"condition":115,"price":41.2737,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"quote":{"ms_of_day":55480471,"bid_size":409,"bid_exchange":29,"bid":20.54,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":20.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"ohlc":{"ms_of_day":55503251,"open":16.0,"high":21.7,"low":16.0,"close":20.54,"volume":6002961,"count":59129,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"trade":{"ms_of_day":55503251,"sequence":41920323,"size":200,"condition":4,"price":20.5489,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55503236,"bid_size":5600,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":6589,"ask_exchange":29,"ask":25.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55503249,"open":24.87,"high":28.58,"low":21.9,"close":25.85,"volume":186381562,"count":571684,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55503249,"sequence":41920313,"size":100,"condition":0,"price":25.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"quote":{"ms_of_day":55503040,"bid_size":197,"bid_exchange":29,"bid":39.92,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":39.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"ohlc":{"ms_of_day":55503249,"open":38.25,"high":40.21,"low":37.4,"close":39.92,"volume":6132373,"count":74948,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"trade":{"ms_of_day":55503249,"sequence":41920315,"size":1,"condition":115,"price":39.9201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55503249,"bid_size":5600,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":6500,"ask_exchange":29,"ask":25.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55503249,"open":24.87,"high":28.58,"low":21.9,"close":25.85,"volume":186381583,"count":571685,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55503249,"sequence":41920314,"size":21,"condition":115,"price":25.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPB"},"quote":{"ms_of_day":55478221,"bid_size":134,"bid_exchange":29,"bid":26.31,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":26.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPB"},"ohlc":{"ms_of_day":55503250,"open":28.43,"high":29.2,"low":25.06,"close":26.34,"volume":336171,"count":10658,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPB"},"trade":{"ms_of_day":55503250,"sequence":41920319,"size":6,"condition":115,"price":26.345,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55503250,"bid_size":225,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55503250,"open":237.22,"high":250.54,"low":208.35,"close":224.89,"volume":120312874,"count":1209753,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55503250,"sequence":41920316,"size":200,"condition":95,"price":224.895,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55503250,"bid_size":225,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55503250,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120312924,"count":1209754,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55503250,"sequence":41920317,"size":50,"condition":115,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55503250,"bid_size":225,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55503250,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120312969,"count":1209755,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55503250,"sequence":41920318,"size":45,"condition":115,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55503187,"bid_size":177,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":578,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55503251,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96554595,"count":849524,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55503251,"sequence":41920324,"size":100,"condition":0,"price":65.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55503236,"bid_size":115,"bid_exchange":29,"bid":607.6,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55503251,"open":646.08,"high":704.19,"low":562.53,"close":607.61,"volume":73173786,"count":1242139,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55503251,"sequence":41920325,"size":200,"condition":0,"price":607.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55503236,"bid_size":115,"bid_exchange":29,"bid":607.6,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55503251,"open":646.08,"high":704.19,"low":562.53,"close":607.6,"volume":73173787,"count":1242140,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55503251,"sequence":41920326,"size":1,"condition":115,"price":607.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55503236,"bid_size":115,"bid_exchange":29,"bid":607.6,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55503251,"open":646.08,"high":704.19,"low":562.53,"close":607.6,"volume":73173887,"count":1242141,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55503251,"sequence":41920327,"size":100,"condition":0,"price":607.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55503251,"bid_size":50,"bid_exchange":29,"bid":607.58,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55503251,"open":646.08,"high":704.19,"low":562.53,"close":607.6,"volume":73173892,"count":1242142,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55503251,"sequence":41920328,"size":5,"condition":115,"price":607.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55503251,"bid_size":50,"bid_exchange":29,"bid":607.58,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55503251,"open":646.08,"high":704.19,"low":562.53,"close":607.6,"volume":73173912,"count":1242143,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55503251,"sequence":41920329,"size":20,"condition":115,"price":607.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55503251,"bid_size":50,"bid_exchange":29,"bid":607.58,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55503251,"open":646.08,"high":704.19,"low":562.53,"close":607.6,"volume":73173980,"count":1242144,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55503251,"sequence":41920330,"size":68,"condition":115,"price":607.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55503251,"bid_size":50,"bid_exchange":29,"bid":607.58,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55503251,"open":646.08,"high":704.19,"low":562.53,"close":607.6,"volume":73173992,"count":1242145,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55503251,"sequence":41920331,"size":12,"condition":115,"price":607.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55503251,"bid_size":50,"bid_exchange":29,"bid":607.58,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55503251,"open":646.08,"high":704.19,"low":562.53,"close":607.6,"volume":73174022,"count":1242146,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55503251,"sequence":41920332,"size":30,"condition":115,"price":607.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55503251,"bid_size":50,"bid_exchange":29,"bid":607.58,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55503252,"open":646.08,"high":704.19,"low":562.53,"close":607.6,"volume":73174023,"count":1242147,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55503252,"sequence":41920333,"size":1,"condition":115,"price":607.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWNB"},"quote":{"ms_of_day":55496149,"bid_size":100,"bid_exchange":29,"bid":18.14,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":18.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWNB"},"ohlc":{"ms_of_day":55503252,"open":20.21,"high":21.2,"low":18.4,"close":18.64,"volume":66271,"count":735,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWNB"},"trade":{"ms_of_day":55503252,"sequence":41920334,"size":180,"condition":0,"price":18.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JGRO"},"quote":{"ms_of_day":55503036,"bid_size":310,"bid_exchange":29,"bid":76.06,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":76.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JGRO"},"ohlc":{"ms_of_day":55503252,"open":74.86,"high":80.85,"low":73.05,"close":76.08,"volume":1321867,"count":6077,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JGRO"},"trade":{"ms_of_day":55503252,"sequence":41920337,"size":100,"condition":0,"price":76.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"quote":{"ms_of_day":55503161,"bid_size":644,"bid_exchange":29,"bid":20.93,"bid_condition":0,"ask_size":988,"ask_exchange":29,"ask":20.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"ohlc":{"ms_of_day":55503255,"open":23.23,"high":24.05,"low":18.08,"close":20.93,"volume":140440959,"count":629303,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"trade":{"ms_of_day":55503255,"sequence":41920341,"size":5,"condition":115,"price":20.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZH"},"quote":{"ms_of_day":55501898,"bid_size":5,"bid_exchange":29,"bid":21.41,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":21.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZH"},"ohlc":{"ms_of_day":55503252,"open":21.36,"high":23.39,"low":21.02,"close":21.41,"volume":858009,"count":19218,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZH"},"trade":{"ms_of_day":55503252,"sequence":41920335,"size":15,"condition":115,"price":21.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55503252,"bid_size":50,"bid_exchange":29,"bid":607.58,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":607.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55503252,"open":646.08,"high":704.19,"low":562.53,"close":607.63,"volume":73174026,"count":1242148,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55503252,"sequence":41920336,"size":3,"condition":115,"price":607.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55503213,"bid_size":112,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":202.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55503253,"open":201.99,"high":228.656,"low":186.584,"close":202.615,"volume":129843354,"count":1577432,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55503253,"sequence":41920338,"size":100,"condition":0,"price":202.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"quote":{"ms_of_day":55503242,"bid_size":2300,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":4766,"ask_exchange":29,"ask":1.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"ohlc":{"ms_of_day":55503257,"open":1.23,"high":1.38,"low":1.18,"close":1.26,"volume":12868124,"count":16804,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"trade":{"ms_of_day":55503257,"sequence":41920342,"size":200,"condition":0,"price":1.265,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55503213,"bid_size":112,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":202.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55503254,"open":201.99,"high":228.656,"low":186.584,"close":202.615,"volume":129843454,"count":1577433,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55503254,"sequence":41920339,"size":100,"condition":0,"price":202.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"quote":{"ms_of_day":55503242,"bid_size":2300,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":4766,"ask_exchange":29,"ask":1.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"ohlc":{"ms_of_day":55503257,"open":1.23,"high":1.38,"low":1.18,"close":1.26,"volume":12868224,"count":16805,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"trade":{"ms_of_day":55503257,"sequence":41920343,"size":100,"condition":0,"price":1.265,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55503254,"bid_size":50,"bid_exchange":29,"bid":607.58,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55503255,"open":646.08,"high":704.19,"low":562.53,"close":607.58,"volume":73174065,"count":1242149,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55503255,"sequence":41920340,"size":39,"condition":115,"price":607.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPC"},"quote":{"ms_of_day":55501375,"bid_size":214,"bid_exchange":29,"bid":53.01,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":53.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPC"},"ohlc":{"ms_of_day":55503258,"open":55.08,"high":56.88,"low":47.86,"close":53.09,"volume":3888141,"count":55881,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPC"},"trade":{"ms_of_day":55503258,"sequence":41920344,"size":10,"condition":115,"price":53.0906,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAS"},"quote":{"ms_of_day":55502725,"bid_size":251,"bid_exchange":29,"bid":61.51,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":61.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAS"},"ohlc":{"ms_of_day":55503259,"open":63.82,"high":67.01,"low":59.35,"close":61.52,"volume":5690915,"count":72722,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAS"},"trade":{"ms_of_day":55503259,"sequence":41920345,"size":9,"condition":115,"price":61.5254,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"quote":{"ms_of_day":55503242,"bid_size":2300,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":4766,"ask_exchange":29,"ask":1.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"ohlc":{"ms_of_day":55503259,"open":1.23,"high":1.38,"low":1.18,"close":1.26,"volume":12868324,"count":16806,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"trade":{"ms_of_day":55503259,"sequence":41920346,"size":100,"condition":0,"price":1.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGVT"},"quote":{"ms_of_day":55496395,"bid_size":37,"bid_exchange":29,"bid":40.29,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":40.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGVT"},"ohlc":{"ms_of_day":55503260,"open":44.36,"high":47.74,"low":40.21,"close":40.38,"volume":496879,"count":14233,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGVT"},"trade":{"ms_of_day":55503260,"sequence":41920347,"size":200,"condition":4,"price":40.3813,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"quote":{"ms_of_day":55500121,"bid_size":618,"bid_exchange":29,"bid":11.4,"bid_condition":0,"ask_size":1190,"ask_exchange":29,"ask":11.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"ohlc":{"ms_of_day":55503263,"open":14.69,"high":14.69,"low":8.42,"close":11.4,"volume":6963790,"count":62042,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"trade":{"ms_of_day":55503263,"sequence":41920348,"size":300,"condition":4,"price":11.4089,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHL.PR.F"},"quote":{"ms_of_day":55156912,"bid_size":200,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":25.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHL.PR.F"},"ohlc":{"ms_of_day":55503265,"open":25.5,"high":26.34,"low":24.86,"close":25.01,"volume":27408,"count":294,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHL.PR.F"},"trade":{"ms_of_day":55503265,"sequence":41920349,"size":100,"condition":0,"price":25.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLND"},"quote":{"ms_of_day":55500241,"bid_size":5134,"bid_exchange":29,"bid":3.5,"bid_condition":0,"ask_size":2800,"ask_exchange":29,"ask":3.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLND"},"ohlc":{"ms_of_day":55503266,"open":3.9,"high":3.9,"low":3.38,"close":3.5,"volume":5430805,"count":29334,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLND"},"trade":{"ms_of_day":55503266,"sequence":41920350,"size":8,"condition":115,"price":3.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55490529,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55503270,"open":2.26,"high":2.52,"low":2.18,"close":2.39,"volume":197025955,"count":170959,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55503270,"sequence":41920352,"size":1500,"condition":0,"price":2.395,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVTL"},"quote":{"ms_of_day":55441428,"bid_size":10,"bid_exchange":29,"bid":3.65,"bid_condition":0,"ask_size":184,"ask_exchange":29,"ask":3.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVTL"},"ohlc":{"ms_of_day":55503273,"open":3.66,"high":4.51,"low":3.16,"close":3.67,"volume":680173,"count":5787,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVTL"},"trade":{"ms_of_day":55503273,"sequence":41920356,"size":14,"condition":115,"price":3.6774,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55490529,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55503270,"open":2.26,"high":2.52,"low":2.18,"close":2.39,"volume":197026012,"count":170960,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55503270,"sequence":41920353,"size":57,"condition":96,"price":2.3957,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55490529,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55503270,"open":2.26,"high":2.52,"low":2.18,"close":2.39,"volume":197026069,"count":170961,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55503270,"sequence":41920354,"size":57,"condition":96,"price":2.3957,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"quote":{"ms_of_day":55496557,"bid_size":65,"bid_exchange":29,"bid":25.51,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":25.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"ohlc":{"ms_of_day":55503274,"open":25.26,"high":26.8,"low":24.64,"close":25.51,"volume":2974370,"count":56464,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"trade":{"ms_of_day":55503274,"sequence":41920359,"size":100,"condition":4,"price":25.5113,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMQ"},"quote":{"ms_of_day":55503270,"bid_size":202,"bid_exchange":29,"bid":1.7,"bid_condition":0,"ask_size":397,"ask_exchange":29,"ask":1.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMQ"},"ohlc":{"ms_of_day":55503272,"open":1.4399,"high":1.82,"low":1.19,"close":1.71,"volume":691975,"count":2713,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMQ"},"trade":{"ms_of_day":55503272,"sequence":41920355,"size":10,"condition":115,"price":1.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLL"},"quote":{"ms_of_day":55501953,"bid_size":6800,"bid_exchange":29,"bid":13.15,"bid_condition":0,"ask_size":7100,"ask_exchange":29,"ask":13.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLL"},"ohlc":{"ms_of_day":55503273,"open":14.44,"high":14.897,"low":13.124,"close":13.157,"volume":3221456,"count":8055,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLL"},"trade":{"ms_of_day":55503273,"sequence":41920357,"size":300,"condition":0,"price":13.1572,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55503039,"bid_size":357,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":924,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55503276,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169596065,"count":1009263,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55503276,"sequence":41920364,"size":10,"condition":115,"price":42.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55503259,"bid_size":238,"bid_exchange":29,"bid":569.73,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":569.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55503274,"open":561.44,"high":604.52,"low":500.94,"close":569.73,"volume":467998481,"count":3986509,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55503274,"sequence":41920358,"size":100,"condition":0,"price":569.7304,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"A"},"quote":{"ms_of_day":55502016,"bid_size":109,"bid_exchange":29,"bid":119.5,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":119.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"A"},"ohlc":{"ms_of_day":55503267,"open":122.06,"high":130.0,"low":118.36,"close":119.47,"volume":6495541,"count":113840,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"A"},"trade":{"ms_of_day":55503267,"sequence":41920351,"size":600,"condition":4,"price":119.4768,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGYS"},"quote":{"ms_of_day":55500089,"bid_size":45,"bid_exchange":29,"bid":75.93,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":76.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGYS"},"ohlc":{"ms_of_day":55503274,"open":82.12,"high":82.12,"low":71.0,"close":75.92,"volume":946767,"count":21830,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGYS"},"trade":{"ms_of_day":55503274,"sequence":41920362,"size":100,"condition":4,"price":75.9205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"quote":{"ms_of_day":55503203,"bid_size":40,"bid_exchange":29,"bid":28.51,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":28.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"ohlc":{"ms_of_day":55503274,"open":31.34,"high":32.55,"low":27.1,"close":28.57,"volume":1124543,"count":23052,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"trade":{"ms_of_day":55503274,"sequence":41920360,"size":2,"condition":115,"price":28.5754,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55503259,"bid_size":238,"bid_exchange":29,"bid":569.73,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":569.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55503274,"open":561.44,"high":604.52,"low":500.94,"close":569.73,"volume":467998781,"count":3986510,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55503274,"sequence":41920361,"size":300,"condition":0,"price":569.7301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCO"},"quote":{"ms_of_day":55495288,"bid_size":5,"bid_exchange":29,"bid":59.51,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":59.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCO"},"ohlc":{"ms_of_day":55503274,"open":57.72,"high":60.96,"low":57.67,"close":59.69,"volume":105152,"count":7366,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCO"},"trade":{"ms_of_day":55503274,"sequence":41920363,"size":2,"condition":115,"price":59.6939,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFL"},"quote":{"ms_of_day":55502031,"bid_size":929,"bid_exchange":29,"bid":48.8,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":48.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFL"},"ohlc":{"ms_of_day":55503279,"open":46.39,"high":49.1,"low":45.93,"close":48.81,"volume":3193063,"count":35050,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFL"},"trade":{"ms_of_day":55503279,"sequence":41920366,"size":100,"condition":0,"price":48.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIND"},"quote":{"ms_of_day":55496946,"bid_size":517,"bid_exchange":29,"bid":6.03,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":6.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIND"},"ohlc":{"ms_of_day":55503279,"open":7.76,"high":8.02,"low":5.95,"close":6.0,"volume":529619,"count":3390,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIND"},"trade":{"ms_of_day":55503279,"sequence":41920367,"size":100,"condition":4,"price":6.0071,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIND"},"quote":{"ms_of_day":55503280,"bid_size":517,"bid_exchange":29,"bid":6.03,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":6.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIND"},"ohlc":{"ms_of_day":55503282,"open":7.76,"high":8.02,"low":5.95,"close":6.07,"volume":529620,"count":3391,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIND"},"trade":{"ms_of_day":55503282,"sequence":41920376,"size":1,"condition":115,"price":6.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55502413,"bid_size":202,"bid_exchange":29,"bid":69.26,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":69.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503276,"open":72.3,"high":72.96,"low":66.67,"close":69.23,"volume":18101856,"count":172224,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503276,"sequence":41920365,"size":25,"condition":115,"price":69.2385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55484309,"bid_size":65,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":32.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55503288,"open":39.55,"high":40.0,"low":31.01,"close":32.35,"volume":53435349,"count":341951,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55503288,"sequence":41920380,"size":1,"condition":115,"price":32.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URBN"},"quote":{"ms_of_day":55490000,"bid_size":646,"bid_exchange":29,"bid":52.53,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":52.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URBN"},"ohlc":{"ms_of_day":55503281,"open":54.89,"high":55.65,"low":49.13,"close":52.55,"volume":5818047,"count":80417,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URBN"},"trade":{"ms_of_day":55503281,"sequence":41920375,"size":700,"condition":4,"price":52.5516,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55502434,"bid_size":8,"bid_exchange":29,"bid":48.29,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":48.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55503279,"open":47.2,"high":51.07,"low":45.56,"close":48.3,"volume":9751309,"count":149810,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55503279,"sequence":41920369,"size":7,"condition":115,"price":48.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55502434,"bid_size":8,"bid_exchange":29,"bid":48.29,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":48.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55503279,"open":47.2,"high":51.07,"low":45.56,"close":48.3,"volume":9751314,"count":149811,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55503279,"sequence":41920371,"size":5,"condition":115,"price":48.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55503236,"bid_size":75,"bid_exchange":29,"bid":392.13,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":392.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55503292,"open":396.67,"high":422.54,"low":362.97,"close":392.14,"volume":111083218,"count":1560182,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55503292,"sequence":41920383,"size":100,"condition":0,"price":392.145,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"quote":{"ms_of_day":55499274,"bid_size":104,"bid_exchange":29,"bid":256.63,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":256.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"ohlc":{"ms_of_day":55503282,"open":251.16,"high":286.0,"low":235.0,"close":256.8,"volume":5230358,"count":126350,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"trade":{"ms_of_day":55503282,"sequence":41920377,"size":100,"condition":0,"price":256.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"quote":{"ms_of_day":55503157,"bid_size":31,"bid_exchange":29,"bid":91.44,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":91.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"ohlc":{"ms_of_day":55503279,"open":90.01,"high":98.57,"low":87.67,"close":91.46,"volume":3715392,"count":59070,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"trade":{"ms_of_day":55503279,"sequence":41920368,"size":100,"condition":0,"price":91.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55502796,"bid_size":152,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55503287,"open":296.3,"high":343.78,"low":247.09,"close":327.92,"volume":74518745,"count":815282,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55503287,"sequence":41920378,"size":1,"condition":115,"price":327.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"quote":{"ms_of_day":55495449,"bid_size":120,"bid_exchange":29,"bid":45.08,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":45.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"ohlc":{"ms_of_day":55503279,"open":44.23,"high":47.0,"low":41.01,"close":45.11,"volume":4452293,"count":59088,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"trade":{"ms_of_day":55503279,"sequence":41920370,"size":190,"condition":0,"price":45.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWL"},"quote":{"ms_of_day":55503188,"bid_size":100,"bid_exchange":29,"bid":52.63,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":52.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWL"},"ohlc":{"ms_of_day":55503291,"open":52.86,"high":53.5,"low":51.87,"close":52.635,"volume":1125288,"count":12065,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWL"},"trade":{"ms_of_day":55503291,"sequence":41920382,"size":1,"condition":115,"price":52.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55503282,"bid_size":47,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":53.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55503288,"open":53.98,"high":59.5,"low":42.89,"close":53.18,"volume":47978972,"count":492897,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55503288,"sequence":41920379,"size":98,"condition":115,"price":53.1899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"quote":{"ms_of_day":55503157,"bid_size":31,"bid_exchange":29,"bid":91.44,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":91.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"ohlc":{"ms_of_day":55503280,"open":90.01,"high":98.57,"low":87.67,"close":91.47,"volume":3715395,"count":59071,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"trade":{"ms_of_day":55503280,"sequence":41920372,"size":3,"condition":115,"price":91.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"quote":{"ms_of_day":55503157,"bid_size":31,"bid_exchange":29,"bid":91.44,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":91.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"ohlc":{"ms_of_day":55503280,"open":90.01,"high":98.57,"low":87.67,"close":91.47,"volume":3715398,"count":59072,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"trade":{"ms_of_day":55503280,"sequence":41920373,"size":3,"condition":115,"price":91.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503242,"bid_size":404,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503294,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57700989,"count":416428,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503294,"sequence":41920387,"size":100,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"quote":{"ms_of_day":55503157,"bid_size":31,"bid_exchange":29,"bid":91.44,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":91.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"ohlc":{"ms_of_day":55503280,"open":90.01,"high":98.57,"low":87.67,"close":91.47,"volume":3715492,"count":59073,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"trade":{"ms_of_day":55503280,"sequence":41920374,"size":94,"condition":115,"price":91.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55500097,"bid_size":124,"bid_exchange":29,"bid":27.32,"bid_condition":0,"ask_size":281,"ask_exchange":29,"ask":27.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55503293,"open":27.98,"high":29.0,"low":26.21,"close":27.365,"volume":5908129,"count":89366,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55503293,"sequence":41920385,"size":1,"condition":115,"price":27.3657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"quote":{"ms_of_day":55502942,"bid_size":100,"bid_exchange":29,"bid":156.08,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":156.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"ohlc":{"ms_of_day":55503289,"open":156.4,"high":160.0,"low":147.53,"close":156.14,"volume":1691415,"count":42814,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"trade":{"ms_of_day":55503289,"sequence":41920381,"size":25,"condition":115,"price":156.141,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55503201,"bid_size":519,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55503292,"open":18.81,"high":20.96,"low":16.05,"close":18.72,"volume":74571682,"count":472890,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55503292,"sequence":41920384,"size":127,"condition":4,"price":18.727,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"quote":{"ms_of_day":55493755,"bid_size":5000,"bid_exchange":29,"bid":0.28,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.283,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"ohlc":{"ms_of_day":55503294,"open":6.25,"high":6.5,"low":0.25,"close":0.28,"volume":9364571,"count":19573,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"trade":{"ms_of_day":55503294,"sequence":41920386,"size":100,"condition":0,"price":0.2819,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUMN"},"quote":{"ms_of_day":55491205,"bid_size":6719,"bid_exchange":29,"bid":4.14,"bid_condition":0,"ask_size":13443,"ask_exchange":29,"ask":4.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUMN"},"ohlc":{"ms_of_day":55503294,"open":4.74,"high":5.14,"low":4.02,"close":4.14,"volume":45072047,"count":159960,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUMN"},"trade":{"ms_of_day":55503294,"sequence":41920388,"size":600,"condition":0,"price":4.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPRT"},"quote":{"ms_of_day":55463488,"bid_size":500,"bid_exchange":29,"bid":5.98,"bid_condition":0,"ask_size":523,"ask_exchange":29,"ask":6.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPRT"},"ohlc":{"ms_of_day":55503295,"open":6.7,"high":6.8,"low":5.6,"close":5.99,"volume":1351625,"count":12049,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPRT"},"trade":{"ms_of_day":55503295,"sequence":41920392,"size":300,"condition":4,"price":5.9924,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55500108,"bid_size":6,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55503298,"open":362.77,"high":366.89,"low":315.92,"close":350.05,"volume":24425950,"count":519073,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55503298,"sequence":41920395,"size":1,"condition":115,"price":350.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKF"},"quote":{"ms_of_day":55503037,"bid_size":750,"bid_exchange":29,"bid":35.6,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":35.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKF"},"ohlc":{"ms_of_day":55503297,"open":36.12,"high":36.48,"low":33.4,"close":35.62,"volume":683628,"count":6421,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKF"},"trade":{"ms_of_day":55503297,"sequence":41920393,"size":10,"condition":115,"price":35.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLAB"},"quote":{"ms_of_day":55478399,"bid_size":10,"bid_exchange":29,"bid":125.13,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":126.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLAB"},"ohlc":{"ms_of_day":55503295,"open":140.88,"high":146.76,"low":119.02,"close":125.47,"volume":280377,"count":16697,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLAB"},"trade":{"ms_of_day":55503295,"sequence":41920390,"size":7,"condition":115,"price":125.4709,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"quote":{"ms_of_day":55462783,"bid_size":2,"bid_exchange":29,"bid":177.2,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":177.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"ohlc":{"ms_of_day":55503300,"open":170.23,"high":177.65,"low":163.26,"close":177.19,"volume":750249,"count":25978,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"trade":{"ms_of_day":55503300,"sequence":41920399,"size":100,"condition":4,"price":177.1984,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"quote":{"ms_of_day":55503213,"bid_size":3789,"bid_exchange":29,"bid":6.38,"bid_condition":0,"ask_size":4200,"ask_exchange":29,"ask":6.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"ohlc":{"ms_of_day":55503299,"open":5.63,"high":6.46,"low":5.45,"close":6.37,"volume":53055629,"count":90394,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"trade":{"ms_of_day":55503299,"sequence":41920397,"size":5000,"condition":4,"price":6.3799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55503295,"bid_size":153,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":82.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55503295,"open":81.97,"high":87.26,"low":76.0,"close":82.52,"volume":18640730,"count":238604,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55503295,"sequence":41920389,"size":20,"condition":115,"price":82.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55503295,"bid_size":153,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":82.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55503295,"open":81.97,"high":87.26,"low":76.0,"close":82.52,"volume":18640830,"count":238605,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55503295,"sequence":41920391,"size":100,"condition":95,"price":82.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55500097,"bid_size":124,"bid_exchange":29,"bid":27.32,"bid_condition":0,"ask_size":281,"ask_exchange":29,"ask":27.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55503297,"open":27.98,"high":29.0,"low":26.21,"close":27.365,"volume":5908130,"count":89367,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55503297,"sequence":41920394,"size":1,"condition":115,"price":27.3657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55500097,"bid_size":124,"bid_exchange":29,"bid":27.32,"bid_condition":0,"ask_size":281,"ask_exchange":29,"ask":27.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55503298,"open":27.98,"high":29.0,"low":26.21,"close":27.365,"volume":5908131,"count":89368,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55503298,"sequence":41920396,"size":1,"condition":115,"price":27.3657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55501419,"bid_size":379,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":349,"ask_exchange":29,"ask":26.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55503299,"open":24.44,"high":26.81,"low":23.53,"close":26.34,"volume":6926508,"count":66952,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55503299,"sequence":41920398,"size":165,"condition":0,"price":26.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"quote":{"ms_of_day":55495100,"bid_size":5,"bid_exchange":29,"bid":254.19,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":254.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"ohlc":{"ms_of_day":55503301,"open":233.56,"high":254.35,"low":227.13,"close":254.35,"volume":5566762,"count":78851,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"trade":{"ms_of_day":55503301,"sequence":41920401,"size":1,"condition":115,"price":254.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55503213,"bid_size":112,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":202.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55503301,"open":201.99,"high":228.656,"low":186.584,"close":202.6,"volume":129843484,"count":1577434,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55503301,"sequence":41920400,"size":30,"condition":115,"price":202.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"quote":{"ms_of_day":55503213,"bid_size":3789,"bid_exchange":29,"bid":6.38,"bid_condition":0,"ask_size":4200,"ask_exchange":29,"ask":6.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"ohlc":{"ms_of_day":55503301,"open":5.63,"high":6.46,"low":5.45,"close":6.37,"volume":53056029,"count":90395,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"trade":{"ms_of_day":55503301,"sequence":41920402,"size":400,"condition":4,"price":6.3799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"quote":{"ms_of_day":55503242,"bid_size":354,"bid_exchange":29,"bid":145.74,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":145.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"ohlc":{"ms_of_day":55503302,"open":150.35,"high":156.29,"low":140.93,"close":145.77,"volume":6878968,"count":140495,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"trade":{"ms_of_day":55503302,"sequence":41920403,"size":1,"condition":115,"price":145.7708,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55503301,"bid_size":611,"bid_exchange":29,"bid":151.47,"bid_condition":0,"ask_size":413,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55503302,"open":149.65,"high":158.38,"low":143.55,"close":151.52,"volume":10655045,"count":154051,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55503302,"sequence":41920404,"size":5,"condition":115,"price":151.525,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55499556,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":228,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55503303,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15777928,"count":203953,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55503303,"sequence":41920405,"size":1,"condition":115,"price":55.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55500097,"bid_size":124,"bid_exchange":29,"bid":27.32,"bid_condition":0,"ask_size":281,"ask_exchange":29,"ask":27.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55503303,"open":27.98,"high":29.0,"low":26.21,"close":27.365,"volume":5908132,"count":89369,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55503303,"sequence":41920406,"size":1,"condition":115,"price":27.3657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMO"},"quote":{"ms_of_day":55503201,"bid_size":480,"bid_exchange":29,"bid":95.04,"bid_condition":0,"ask_size":480,"ask_exchange":29,"ask":95.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMO"},"ohlc":{"ms_of_day":55503304,"open":100.58,"high":100.65,"low":91.76,"close":95.05,"volume":6738925,"count":91845,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMO"},"trade":{"ms_of_day":55503304,"sequence":41920407,"size":200,"condition":0,"price":95.0501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500430,"bid_size":17,"bid_exchange":29,"bid":48.44,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":48.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55503307,"open":46.0,"high":50.0,"low":40.12,"close":48.47,"volume":3753060,"count":78145,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55503307,"sequence":41920413,"size":23,"condition":115,"price":48.4708,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYE"},"quote":{"ms_of_day":55471950,"bid_size":491,"bid_exchange":29,"bid":13.32,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":13.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYE"},"ohlc":{"ms_of_day":55503308,"open":11.13,"high":13.95,"low":11.13,"close":13.31,"volume":8123385,"count":64484,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYE"},"trade":{"ms_of_day":55503308,"sequence":41920416,"size":137,"condition":4,"price":13.3148,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55500189,"bid_size":208,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":32.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55503309,"open":32.16,"high":35.77,"low":29.83,"close":32.33,"volume":19114045,"count":225281,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55503309,"sequence":41920418,"size":7,"condition":96,"price":32.3355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CI"},"quote":{"ms_of_day":55494817,"bid_size":12,"bid_exchange":29,"bid":326.39,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":326.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CI"},"ohlc":{"ms_of_day":55503306,"open":307.36,"high":328.0,"low":294.524,"close":326.53,"volume":3486242,"count":90970,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CI"},"trade":{"ms_of_day":55503306,"sequence":41920412,"size":5,"condition":115,"price":326.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"quote":{"ms_of_day":55503187,"bid_size":84,"bid_exchange":29,"bid":78.23,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"ohlc":{"ms_of_day":55503307,"open":81.06,"high":83.58,"low":77.11,"close":78.26,"volume":2634650,"count":60247,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"trade":{"ms_of_day":55503307,"sequence":41920414,"size":78,"condition":115,"price":78.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55503234,"bid_size":500,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":492,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55503308,"open":37.29,"high":39.56,"low":34.62,"close":35.23,"volume":31229243,"count":315260,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55503308,"sequence":41920417,"size":200,"condition":4,"price":35.2311,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"quote":{"ms_of_day":55503187,"bid_size":84,"bid_exchange":29,"bid":78.23,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"ohlc":{"ms_of_day":55503307,"open":81.06,"high":83.58,"low":77.11,"close":78.26,"volume":2634717,"count":60248,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"trade":{"ms_of_day":55503307,"sequence":41920415,"size":67,"condition":115,"price":78.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55500097,"bid_size":124,"bid_exchange":29,"bid":27.32,"bid_condition":0,"ask_size":281,"ask_exchange":29,"ask":27.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55503305,"open":27.98,"high":29.0,"low":26.21,"close":27.365,"volume":5908133,"count":89370,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55503305,"sequence":41920408,"size":1,"condition":115,"price":27.3657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"quote":{"ms_of_day":55502928,"bid_size":223,"bid_exchange":29,"bid":62.37,"bid_condition":0,"ask_size":554,"ask_exchange":29,"ask":62.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"ohlc":{"ms_of_day":55503312,"open":60.98,"high":62.99,"low":57.25,"close":62.38,"volume":7578350,"count":107541,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"trade":{"ms_of_day":55503312,"sequence":41920424,"size":10,"condition":115,"price":62.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"quote":{"ms_of_day":55480471,"bid_size":409,"bid_exchange":29,"bid":20.54,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":20.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"ohlc":{"ms_of_day":55503311,"open":16.0,"high":21.7,"low":16.0,"close":20.54,"volume":6002963,"count":59130,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"trade":{"ms_of_day":55503311,"sequence":41920421,"size":2,"condition":115,"price":20.5489,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55500097,"bid_size":124,"bid_exchange":29,"bid":27.32,"bid_condition":0,"ask_size":281,"ask_exchange":29,"ask":27.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55503305,"open":27.98,"high":29.0,"low":26.21,"close":27.365,"volume":5908138,"count":89371,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55503305,"sequence":41920409,"size":5,"condition":115,"price":27.3657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55500097,"bid_size":124,"bid_exchange":29,"bid":27.32,"bid_condition":0,"ask_size":281,"ask_exchange":29,"ask":27.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55503306,"open":27.98,"high":29.0,"low":26.21,"close":27.365,"volume":5908141,"count":89372,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55503306,"sequence":41920410,"size":3,"condition":115,"price":27.3657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55503234,"bid_size":350,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":173.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55503311,"open":191.3,"high":238.78,"low":170.46,"close":173.47,"volume":175721391,"count":1515013,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55503311,"sequence":41920422,"size":1,"condition":115,"price":173.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500011,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55503312,"open":76.26,"high":79.46,"low":66.85,"close":75.09,"volume":76937416,"count":831274,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55503312,"sequence":41920423,"size":20,"condition":96,"price":75.0932,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRNT"},"quote":{"ms_of_day":55393642,"bid_size":214,"bid_exchange":29,"bid":6.2,"bid_condition":0,"ask_size":277,"ask_exchange":29,"ask":6.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRNT"},"ohlc":{"ms_of_day":55503306,"open":5.53,"high":6.27,"low":5.44,"close":6.2,"volume":841651,"count":13490,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRNT"},"trade":{"ms_of_day":55503306,"sequence":41920411,"size":7,"condition":115,"price":6.2078,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRC"},"quote":{"ms_of_day":55437105,"bid_size":64,"bid_exchange":29,"bid":34.85,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":34.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRC"},"ohlc":{"ms_of_day":55503310,"open":34.01,"high":41.0,"low":30.2,"close":34.88,"volume":4323697,"count":63515,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRC"},"trade":{"ms_of_day":55503310,"sequence":41920419,"size":200,"condition":4,"price":34.8868,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"quote":{"ms_of_day":55502689,"bid_size":1,"bid_exchange":29,"bid":204.41,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":204.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"ohlc":{"ms_of_day":55503310,"open":189.0,"high":208.34,"low":176.56,"close":204.75,"volume":6061922,"count":86558,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"trade":{"ms_of_day":55503310,"sequence":41920420,"size":1,"condition":115,"price":204.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"quote":{"ms_of_day":55502689,"bid_size":1,"bid_exchange":29,"bid":204.41,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":204.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"ohlc":{"ms_of_day":55503313,"open":189.0,"high":208.34,"low":176.56,"close":204.75,"volume":6061923,"count":86559,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"trade":{"ms_of_day":55503313,"sequence":41920425,"size":1,"condition":115,"price":204.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBR"},"quote":{"ms_of_day":55502942,"bid_size":1,"bid_exchange":29,"bid":51.15,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":51.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBR"},"ohlc":{"ms_of_day":55503315,"open":50.73,"high":53.27,"low":49.55,"close":51.16,"volume":2951385,"count":61491,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBR"},"trade":{"ms_of_day":55503315,"sequence":41920431,"size":3,"condition":115,"price":51.1626,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"quote":{"ms_of_day":55500523,"bid_size":3066,"bid_exchange":29,"bid":5.52,"bid_condition":0,"ask_size":4171,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"ohlc":{"ms_of_day":55503315,"open":5.47,"high":5.9,"low":5.35,"close":5.52,"volume":21039561,"count":98904,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"trade":{"ms_of_day":55503315,"sequence":41920432,"size":100,"condition":4,"price":5.5289,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55498182,"bid_size":321,"bid_exchange":29,"bid":92.26,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":92.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55503315,"open":88.89,"high":92.38,"low":85.45,"close":92.26,"volume":2160755,"count":44635,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55503315,"sequence":41920433,"size":1,"condition":115,"price":92.2658,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SILA"},"quote":{"ms_of_day":55493019,"bid_size":250,"bid_exchange":29,"bid":26.22,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":26.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SILA"},"ohlc":{"ms_of_day":55503316,"open":25.25,"high":26.5,"low":24.5,"close":26.23,"volume":1084307,"count":14747,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SILA"},"trade":{"ms_of_day":55503316,"sequence":41920434,"size":1,"condition":115,"price":26.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55502592,"bid_size":610,"bid_exchange":29,"bid":38.13,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":38.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55503316,"open":38.82,"high":41.82,"low":36.2,"close":38.15,"volume":25418383,"count":175785,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55503316,"sequence":41920435,"size":2,"condition":115,"price":38.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55498182,"bid_size":321,"bid_exchange":29,"bid":92.26,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":92.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55503318,"open":88.89,"high":92.38,"low":85.45,"close":92.26,"volume":2160756,"count":44636,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55503318,"sequence":41920439,"size":1,"condition":115,"price":92.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55503318,"bid_size":479,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":26.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55503318,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6926607,"count":66953,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55503318,"sequence":41920440,"size":99,"condition":115,"price":26.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55503318,"bid_size":479,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":26.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55503318,"open":24.44,"high":26.81,"low":23.53,"close":26.35,"volume":6926608,"count":66954,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55503318,"sequence":41920441,"size":1,"condition":115,"price":26.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"quote":{"ms_of_day":55501099,"bid_size":48,"bid_exchange":29,"bid":110.93,"bid_condition":0,"ask_size":283,"ask_exchange":29,"ask":110.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"ohlc":{"ms_of_day":55503313,"open":106.06,"high":111.03,"low":104.09,"close":110.88,"volume":3076234,"count":76509,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"trade":{"ms_of_day":55503313,"sequence":41920427,"size":1,"condition":96,"price":110.8873,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55503199,"bid_size":85,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55503315,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581422922,"count":6833990,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55503315,"sequence":41920430,"size":75,"condition":115,"price":279.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMO"},"quote":{"ms_of_day":55503201,"bid_size":480,"bid_exchange":29,"bid":95.04,"bid_condition":0,"ask_size":480,"ask_exchange":29,"ask":95.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMO"},"ohlc":{"ms_of_day":55503313,"open":100.58,"high":100.65,"low":91.76,"close":95.06,"volume":6739025,"count":91846,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMO"},"trade":{"ms_of_day":55503313,"sequence":41920426,"size":100,"condition":0,"price":95.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"quote":{"ms_of_day":55503237,"bid_size":35,"bid_exchange":29,"bid":694.57,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":695.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"ohlc":{"ms_of_day":55503314,"open":724.81,"high":781.92,"low":638.1,"close":694.72,"volume":4987475,"count":186209,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"trade":{"ms_of_day":55503314,"sequence":41920428,"size":2,"condition":115,"price":694.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55503094,"bid_size":3089,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5404,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55503314,"open":20.53,"high":23.76,"low":19.39,"close":23.71,"volume":97848298,"count":309352,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55503314,"sequence":41920429,"size":47,"condition":96,"price":23.7152,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENG"},"quote":{"ms_of_day":55481556,"bid_size":6,"bid_exchange":29,"bid":18.34,"bid_condition":0,"ask_size":410,"ask_exchange":29,"ask":18.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENG"},"ohlc":{"ms_of_day":55503317,"open":18.78,"high":20.0,"low":17.72,"close":18.33,"volume":3094145,"count":37787,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENG"},"trade":{"ms_of_day":55503317,"sequence":41920436,"size":100,"condition":4,"price":18.3318,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"quote":{"ms_of_day":55502928,"bid_size":223,"bid_exchange":29,"bid":62.37,"bid_condition":0,"ask_size":554,"ask_exchange":29,"ask":62.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"ohlc":{"ms_of_day":55503317,"open":60.98,"high":62.99,"low":57.25,"close":62.39,"volume":7578375,"count":107542,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"trade":{"ms_of_day":55503317,"sequence":41920437,"size":25,"condition":115,"price":62.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55502434,"bid_size":8,"bid_exchange":29,"bid":48.29,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":48.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55503320,"open":47.2,"high":51.07,"low":45.56,"close":48.29,"volume":9751325,"count":149812,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55503320,"sequence":41920445,"size":11,"condition":115,"price":48.2999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55503315,"bid_size":115,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55503317,"open":275.25,"high":391.03,"low":168.5,"close":279.0,"volume":581423477,"count":6833991,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55503317,"sequence":41920438,"size":555,"condition":0,"price":279.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55503307,"bid_size":103,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":82.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55503319,"open":81.97,"high":87.26,"low":76.0,"close":82.53,"volume":18640831,"count":238606,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55503319,"sequence":41920443,"size":1,"condition":115,"price":82.5304,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"quote":{"ms_of_day":55503192,"bid_size":1,"bid_exchange":29,"bid":247.03,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":247.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"ohlc":{"ms_of_day":55503319,"open":249.62,"high":262.1,"low":237.22,"close":247.04,"volume":10460828,"count":203355,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"trade":{"ms_of_day":55503319,"sequence":41920442,"size":22,"condition":115,"price":247.0494,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPRT"},"quote":{"ms_of_day":55463488,"bid_size":500,"bid_exchange":29,"bid":5.98,"bid_condition":0,"ask_size":523,"ask_exchange":29,"ask":6.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPRT"},"ohlc":{"ms_of_day":55503324,"open":6.7,"high":6.8,"low":5.6,"close":5.99,"volume":1351725,"count":12050,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPRT"},"trade":{"ms_of_day":55503324,"sequence":41920452,"size":100,"condition":4,"price":5.9924,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPRT"},"quote":{"ms_of_day":55463488,"bid_size":500,"bid_exchange":29,"bid":5.98,"bid_condition":0,"ask_size":523,"ask_exchange":29,"ask":6.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPRT"},"ohlc":{"ms_of_day":55503324,"open":6.7,"high":6.8,"low":5.6,"close":5.99,"volume":1351735,"count":12051,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPRT"},"trade":{"ms_of_day":55503324,"sequence":41920453,"size":10,"condition":115,"price":5.9924,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGYS"},"quote":{"ms_of_day":55500089,"bid_size":45,"bid_exchange":29,"bid":75.93,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":76.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGYS"},"ohlc":{"ms_of_day":55503319,"open":82.12,"high":82.12,"low":71.0,"close":75.92,"volume":946786,"count":21831,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGYS"},"trade":{"ms_of_day":55503319,"sequence":41920444,"size":19,"condition":115,"price":75.9205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55503192,"bid_size":565,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55503325,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105016423,"count":865869,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55503325,"sequence":41920454,"size":500,"condition":0,"price":106.9381,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55503322,"bid_size":60,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":968,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55503322,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120313024,"count":1209756,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55503322,"sequence":41920447,"size":55,"condition":115,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"quote":{"ms_of_day":55502003,"bid_size":343,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"ohlc":{"ms_of_day":55503321,"open":53.9,"high":56.8,"low":51.04,"close":54.97,"volume":11570377,"count":122398,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"trade":{"ms_of_day":55503321,"sequence":41920446,"size":3,"condition":115,"price":54.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPRT"},"quote":{"ms_of_day":55463488,"bid_size":500,"bid_exchange":29,"bid":5.98,"bid_condition":0,"ask_size":523,"ask_exchange":29,"ask":6.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPRT"},"ohlc":{"ms_of_day":55503325,"open":6.7,"high":6.8,"low":5.6,"close":5.99,"volume":1351740,"count":12052,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPRT"},"trade":{"ms_of_day":55503325,"sequence":41920456,"size":5,"condition":115,"price":5.9924,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55503322,"bid_size":60,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":968,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55503322,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120313124,"count":1209757,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55503322,"sequence":41920448,"size":100,"condition":95,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55503322,"bid_size":60,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":968,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55503322,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120313158,"count":1209758,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55503322,"sequence":41920449,"size":34,"condition":115,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55503322,"bid_size":60,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":968,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55503322,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120313258,"count":1209759,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55503322,"sequence":41920450,"size":100,"condition":95,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXGN"},"quote":{"ms_of_day":55486979,"bid_size":363,"bid_exchange":29,"bid":19.12,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":19.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXGN"},"ohlc":{"ms_of_day":55503323,"open":17.99,"high":20.99,"low":16.61,"close":19.14,"volume":3210105,"count":31679,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXGN"},"trade":{"ms_of_day":55503323,"sequence":41920451,"size":9,"condition":115,"price":19.1454,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55502609,"bid_size":425,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55503327,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1830436,"count":23798,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55503327,"sequence":41920459,"size":5,"condition":115,"price":15.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55483664,"bid_size":10,"bid_exchange":29,"bid":341.9,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":342.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55503331,"open":366.5,"high":372.38,"low":284.02,"close":341.78,"volume":10949979,"count":248043,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55503331,"sequence":41920469,"size":1,"condition":115,"price":341.7825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLX"},"quote":{"ms_of_day":55502017,"bid_size":1432,"bid_exchange":29,"bid":8.56,"bid_condition":0,"ask_size":625,"ask_exchange":29,"ask":8.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLX"},"ohlc":{"ms_of_day":55503330,"open":8.47,"high":9.01,"low":7.61,"close":8.56,"volume":5079688,"count":50182,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLX"},"trade":{"ms_of_day":55503330,"sequence":41920467,"size":1,"condition":115,"price":8.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55502894,"bid_size":391,"bid_exchange":29,"bid":29.58,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55503325,"open":29.76,"high":31.05,"low":25.01,"close":29.58,"volume":9112977,"count":91215,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55503325,"sequence":41920457,"size":510,"condition":4,"price":29.5841,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLX"},"quote":{"ms_of_day":55502017,"bid_size":1432,"bid_exchange":29,"bid":8.56,"bid_condition":0,"ask_size":625,"ask_exchange":29,"ask":8.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLX"},"ohlc":{"ms_of_day":55503330,"open":8.47,"high":9.01,"low":7.61,"close":8.56,"volume":5079690,"count":50183,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLX"},"trade":{"ms_of_day":55503330,"sequence":41920468,"size":2,"condition":115,"price":8.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"quote":{"ms_of_day":55502444,"bid_size":105,"bid_exchange":29,"bid":49.93,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":49.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"ohlc":{"ms_of_day":55503332,"open":47.31,"high":52.87,"low":45.0,"close":49.98,"volume":24720521,"count":253494,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"trade":{"ms_of_day":55503332,"sequence":41920474,"size":100,"condition":0,"price":49.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55502727,"bid_size":39,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55503325,"open":75.47,"high":76.99,"low":68.14,"close":71.57,"volume":6225222,"count":91794,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55503325,"sequence":41920455,"size":10,"condition":115,"price":71.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55502894,"bid_size":391,"bid_exchange":29,"bid":29.58,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55503326,"open":29.76,"high":31.05,"low":25.01,"close":29.57,"volume":9113277,"count":91216,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55503326,"sequence":41920458,"size":300,"condition":4,"price":29.5762,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWT"},"quote":{"ms_of_day":55503044,"bid_size":931,"bid_exchange":29,"bid":49.31,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":49.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWT"},"ohlc":{"ms_of_day":55503331,"open":51.5,"high":52.2,"low":48.43,"close":49.31,"volume":16362549,"count":100591,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWT"},"trade":{"ms_of_day":55503331,"sequence":41920470,"size":2,"condition":115,"price":49.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55501212,"bid_size":17,"bid_exchange":29,"bid":89.72,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":89.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55503331,"open":85.93,"high":92.05,"low":84.01,"close":89.73,"volume":3991636,"count":85417,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55503331,"sequence":41920471,"size":3,"condition":115,"price":89.7321,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55503088,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":287.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55503328,"open":254.89,"high":327.92,"low":230.0,"close":286.64,"volume":40341338,"count":533437,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55503328,"sequence":41920462,"size":30,"condition":115,"price":286.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"quote":{"ms_of_day":55502943,"bid_size":150,"bid_exchange":29,"bid":129.06,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":129.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"ohlc":{"ms_of_day":55503328,"open":142.25,"high":144.89,"low":112.87,"close":129.15,"volume":11420452,"count":170406,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"trade":{"ms_of_day":55503328,"sequence":41920463,"size":5,"condition":115,"price":129.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"A"},"quote":{"ms_of_day":55502016,"bid_size":109,"bid_exchange":29,"bid":119.5,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":119.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"A"},"ohlc":{"ms_of_day":55503327,"open":122.06,"high":130.0,"low":118.36,"close":119.52,"volume":6495553,"count":113841,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"A"},"trade":{"ms_of_day":55503327,"sequence":41920460,"size":12,"condition":115,"price":119.5253,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLN"},"quote":{"ms_of_day":55300855,"bid_size":463,"bid_exchange":29,"bid":3.61,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":3.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLN"},"ohlc":{"ms_of_day":55503328,"open":4.65,"high":5.01,"low":3.19,"close":3.63,"volume":1216411,"count":8834,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLN"},"trade":{"ms_of_day":55503328,"sequence":41920464,"size":30,"condition":115,"price":3.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55503035,"bid_size":6935,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55503327,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90868097,"count":351530,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55503327,"sequence":41920461,"size":5,"condition":115,"price":28.2757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THS"},"quote":{"ms_of_day":55478220,"bid_size":62,"bid_exchange":29,"bid":27.36,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":27.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THS"},"ohlc":{"ms_of_day":55503329,"open":29.0,"high":31.88,"low":25.9,"close":27.38,"volume":1728990,"count":33797,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THS"},"trade":{"ms_of_day":55503329,"sequence":41920465,"size":100,"condition":4,"price":27.382,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"quote":{"ms_of_day":55502943,"bid_size":150,"bid_exchange":29,"bid":129.06,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":129.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"ohlc":{"ms_of_day":55503329,"open":142.25,"high":144.89,"low":112.87,"close":129.15,"volume":11420457,"count":170407,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"trade":{"ms_of_day":55503329,"sequence":41920466,"size":5,"condition":115,"price":129.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGVT"},"quote":{"ms_of_day":55496395,"bid_size":37,"bid_exchange":29,"bid":40.29,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":40.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGVT"},"ohlc":{"ms_of_day":55503332,"open":44.36,"high":47.74,"low":40.21,"close":40.38,"volume":496992,"count":14234,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGVT"},"trade":{"ms_of_day":55503332,"sequence":41920473,"size":113,"condition":4,"price":40.3813,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55502894,"bid_size":391,"bid_exchange":29,"bid":29.58,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55503332,"open":29.76,"high":31.05,"low":25.01,"close":29.57,"volume":9113377,"count":91217,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55503332,"sequence":41920472,"size":100,"condition":4,"price":29.5762,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55503333,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7172,"volume":175790450,"count":120951,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55503333,"sequence":41920475,"size":2500,"condition":0,"price":0.7172,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55501765,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55503334,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7173,"volume":175792950,"count":120952,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55503334,"sequence":41920481,"size":2500,"condition":0,"price":0.7173,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNE"},"quote":{"ms_of_day":55503052,"bid_size":150,"bid_exchange":29,"bid":28.23,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":28.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNE"},"ohlc":{"ms_of_day":55503333,"open":27.67,"high":31.26,"low":24.28,"close":28.27,"volume":14648797,"count":102516,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNE"},"trade":{"ms_of_day":55503333,"sequence":41920477,"size":1,"condition":115,"price":28.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55502894,"bid_size":391,"bid_exchange":29,"bid":29.58,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55503333,"open":29.76,"high":31.05,"low":25.01,"close":29.57,"volume":9113477,"count":91218,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55503333,"sequence":41920479,"size":100,"condition":4,"price":29.5762,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWO"},"quote":{"ms_of_day":55494225,"bid_size":360,"bid_exchange":29,"bid":13.48,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":13.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWO"},"ohlc":{"ms_of_day":55503333,"open":13.81,"high":14.298,"low":13.25,"close":13.484,"volume":2100257,"count":27533,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWO"},"trade":{"ms_of_day":55503333,"sequence":41920476,"size":70,"condition":115,"price":13.4844,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGC"},"quote":{"ms_of_day":55502933,"bid_size":1485,"bid_exchange":29,"bid":12.43,"bid_condition":0,"ask_size":8204,"ask_exchange":29,"ask":12.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGC"},"ohlc":{"ms_of_day":55503334,"open":11.28,"high":12.61,"low":10.42,"close":12.43,"volume":88280082,"count":151744,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGC"},"trade":{"ms_of_day":55503334,"sequence":41920482,"size":100,"condition":0,"price":12.43,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55502894,"bid_size":391,"bid_exchange":29,"bid":29.58,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55503335,"open":29.76,"high":31.05,"low":25.01,"close":29.57,"volume":9113577,"count":91219,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55503335,"sequence":41920483,"size":100,"condition":4,"price":29.5762,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55503239,"bid_size":52,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":333,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55503337,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276981799,"count":1851869,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55503337,"sequence":41920488,"size":1,"condition":115,"price":91.7487,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"quote":{"ms_of_day":55503333,"bid_size":2728,"bid_exchange":29,"bid":24.44,"bid_condition":0,"ask_size":3636,"ask_exchange":29,"ask":24.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"ohlc":{"ms_of_day":55503333,"open":24.74,"high":24.74,"low":24.13,"close":24.44,"volume":3025691,"count":21177,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"trade":{"ms_of_day":55503333,"sequence":41920478,"size":11,"condition":115,"price":24.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCO"},"quote":{"ms_of_day":55495288,"bid_size":5,"bid_exchange":29,"bid":59.51,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":59.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCO"},"ohlc":{"ms_of_day":55503334,"open":57.72,"high":60.96,"low":57.67,"close":59.69,"volume":105153,"count":7367,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCO"},"trade":{"ms_of_day":55503334,"sequence":41920480,"size":1,"condition":115,"price":59.6939,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"quote":{"ms_of_day":55503335,"bid_size":100,"bid_exchange":29,"bid":63.41,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":63.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"ohlc":{"ms_of_day":55503335,"open":65.53,"high":88.79,"low":59.31,"close":63.42,"volume":6871278,"count":81532,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"trade":{"ms_of_day":55503335,"sequence":41920484,"size":3,"condition":115,"price":63.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"quote":{"ms_of_day":55503335,"bid_size":100,"bid_exchange":29,"bid":63.41,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":63.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"ohlc":{"ms_of_day":55503335,"open":65.53,"high":88.79,"low":59.31,"close":63.42,"volume":6871279,"count":81533,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"trade":{"ms_of_day":55503335,"sequence":41920485,"size":1,"condition":115,"price":63.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"quote":{"ms_of_day":55503336,"bid_size":10,"bid_exchange":29,"bid":63.4,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":63.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"ohlc":{"ms_of_day":55503336,"open":65.53,"high":88.79,"low":59.31,"close":63.41,"volume":6871379,"count":81534,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"trade":{"ms_of_day":55503336,"sequence":41920486,"size":100,"condition":95,"price":63.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"quote":{"ms_of_day":55462783,"bid_size":2,"bid_exchange":29,"bid":177.2,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":177.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"ohlc":{"ms_of_day":55503336,"open":170.23,"high":177.65,"low":163.26,"close":177.19,"volume":750274,"count":25979,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"trade":{"ms_of_day":55503336,"sequence":41920487,"size":25,"condition":115,"price":177.1984,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLMT"},"quote":{"ms_of_day":55500446,"bid_size":1,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":13.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLMT"},"ohlc":{"ms_of_day":55503338,"open":12.87,"high":13.49,"low":10.12,"close":13.28,"volume":11062722,"count":79403,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLMT"},"trade":{"ms_of_day":55503338,"sequence":41920492,"size":49,"condition":115,"price":13.2803,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLNC"},"quote":{"ms_of_day":55502756,"bid_size":991,"bid_exchange":29,"bid":5.13,"bid_condition":0,"ask_size":1278,"ask_exchange":29,"ask":5.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLNC"},"ohlc":{"ms_of_day":55503345,"open":5.83,"high":5.95,"low":4.78,"close":5.12,"volume":23859252,"count":127571,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLNC"},"trade":{"ms_of_day":55503345,"sequence":41920501,"size":100,"condition":4,"price":5.1288,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"quote":{"ms_of_day":55500518,"bid_size":6,"bid_exchange":29,"bid":243.05,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":243.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"ohlc":{"ms_of_day":55503346,"open":238.22,"high":243.33,"low":229.82,"close":243.09,"volume":3989182,"count":83617,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"trade":{"ms_of_day":55503346,"sequence":41920502,"size":4,"condition":115,"price":243.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55503322,"bid_size":385,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":968,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55503337,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120313260,"count":1209760,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55503337,"sequence":41920489,"size":2,"condition":115,"price":224.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"quote":{"ms_of_day":55498900,"bid_size":106,"bid_exchange":29,"bid":50.52,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":50.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"ohlc":{"ms_of_day":55503348,"open":47.0,"high":52.9,"low":45.85,"close":50.57,"volume":3436565,"count":65170,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"trade":{"ms_of_day":55503348,"sequence":41920506,"size":87,"condition":115,"price":50.5708,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"quote":{"ms_of_day":55498900,"bid_size":106,"bid_exchange":29,"bid":50.52,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":50.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"ohlc":{"ms_of_day":55503349,"open":47.0,"high":52.9,"low":45.85,"close":50.575,"volume":3436582,"count":65171,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"trade":{"ms_of_day":55503349,"sequence":41920508,"size":17,"condition":115,"price":50.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55503239,"bid_size":52,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":333,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55503337,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276981800,"count":1851870,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55503337,"sequence":41920490,"size":1,"condition":96,"price":91.7487,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"quote":{"ms_of_day":55500121,"bid_size":618,"bid_exchange":29,"bid":11.4,"bid_condition":0,"ask_size":1190,"ask_exchange":29,"ask":11.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"ohlc":{"ms_of_day":55503348,"open":14.69,"high":14.69,"low":8.42,"close":11.4,"volume":6964090,"count":62043,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"trade":{"ms_of_day":55503348,"sequence":41920505,"size":300,"condition":4,"price":11.4089,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55503338,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":0.7189,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55503339,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7173,"volume":175793450,"count":120953,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55503339,"sequence":41920494,"size":500,"condition":0,"price":0.7173,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55502894,"bid_size":391,"bid_exchange":29,"bid":29.58,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55503337,"open":29.76,"high":31.05,"low":25.01,"close":29.57,"volume":9113677,"count":91220,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55503337,"sequence":41920491,"size":100,"condition":4,"price":29.5762,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCI"},"quote":{"ms_of_day":55501388,"bid_size":1832,"bid_exchange":29,"bid":3.06,"bid_condition":0,"ask_size":2370,"ask_exchange":29,"ask":3.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCI"},"ohlc":{"ms_of_day":55503351,"open":3.7599,"high":3.76,"low":2.8282,"close":3.0669,"volume":2890780,"count":21779,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCI"},"trade":{"ms_of_day":55503351,"sequence":41920512,"size":12,"condition":115,"price":3.0669,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55503339,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":0.7189,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55503339,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7173,"volume":175793850,"count":120954,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55503339,"sequence":41920495,"size":400,"condition":0,"price":0.7173,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"quote":{"ms_of_day":55503337,"bid_size":724,"bid_exchange":29,"bid":5.52,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"ohlc":{"ms_of_day":55503351,"open":5.24,"high":6.09,"low":4.78,"close":5.49,"volume":13481347,"count":104979,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"trade":{"ms_of_day":55503351,"sequence":41920513,"size":700,"condition":4,"price":5.4923,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55503339,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":0.7189,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55503339,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7173,"volume":175794650,"count":120955,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55503339,"sequence":41920496,"size":800,"condition":0,"price":0.7173,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55503339,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":0.7189,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55503340,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7173,"volume":175795450,"count":120956,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55503340,"sequence":41920497,"size":800,"condition":0,"price":0.7173,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"quote":{"ms_of_day":55500797,"bid_size":48,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"ohlc":{"ms_of_day":55503352,"open":6.58,"high":8.49,"low":6.45,"close":8.02,"volume":2799355,"count":25885,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"trade":{"ms_of_day":55503352,"sequence":41920514,"size":56,"condition":115,"price":8.0285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55502894,"bid_size":391,"bid_exchange":29,"bid":29.58,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55503338,"open":29.76,"high":31.05,"low":25.01,"close":29.57,"volume":9113977,"count":91221,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55503338,"sequence":41920493,"size":300,"condition":4,"price":29.5762,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNST"},"quote":{"ms_of_day":55500822,"bid_size":1540,"bid_exchange":29,"bid":5.04,"bid_condition":0,"ask_size":5102,"ask_exchange":29,"ask":5.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNST"},"ohlc":{"ms_of_day":55503352,"open":4.98,"high":5.61,"low":4.68,"close":5.04,"volume":13083772,"count":72458,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNST"},"trade":{"ms_of_day":55503352,"sequence":41920515,"size":7,"condition":115,"price":5.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55503339,"bid_size":600,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":0.7189,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55503340,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7173,"volume":175800450,"count":120957,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55503340,"sequence":41920498,"size":5000,"condition":0,"price":0.7173,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"quote":{"ms_of_day":55503290,"bid_size":300,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":35.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"ohlc":{"ms_of_day":55503350,"open":35.89,"high":41.14,"low":33.86,"close":35.3,"volume":9359626,"count":111181,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"trade":{"ms_of_day":55503350,"sequence":41920510,"size":71,"condition":115,"price":35.3069,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55501079,"bid_size":24405,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":13451,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55503353,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129458961,"count":198259,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55503353,"sequence":41920517,"size":1,"condition":115,"price":5.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWFG"},"quote":{"ms_of_day":55392003,"bid_size":232,"bid_exchange":29,"bid":30.37,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":30.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWFG"},"ohlc":{"ms_of_day":55503355,"open":27.01,"high":33.58,"low":27.01,"close":30.46,"volume":449379,"count":4116,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWFG"},"trade":{"ms_of_day":55503355,"sequence":41920520,"size":6,"condition":115,"price":30.4615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"quote":{"ms_of_day":55498023,"bid_size":5,"bid_exchange":29,"bid":9.59,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":9.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"ohlc":{"ms_of_day":55503342,"open":8.65,"high":9.76,"low":8.27,"close":9.59,"volume":4587918,"count":47498,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"trade":{"ms_of_day":55503342,"sequence":41920499,"size":3,"condition":115,"price":9.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUK"},"quote":{"ms_of_day":55503088,"bid_size":630,"bid_exchange":29,"bid":18.83,"bid_condition":0,"ask_size":1051,"ask_exchange":29,"ask":18.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUK"},"ohlc":{"ms_of_day":55503344,"open":21.1,"high":21.17,"low":17.13,"close":18.833,"volume":3952839,"count":42041,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUK"},"trade":{"ms_of_day":55503344,"sequence":41920500,"size":71,"condition":115,"price":18.8338,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55503344,"bid_size":500,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":492,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55503347,"open":37.29,"high":39.56,"low":34.62,"close":35.25,"volume":31229643,"count":315261,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55503347,"sequence":41920503,"size":400,"condition":0,"price":35.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBB"},"quote":{"ms_of_day":55499932,"bid_size":1,"bid_exchange":29,"bid":344.33,"bid_condition":0,"ask_size":364,"ask_exchange":29,"ask":344.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBB"},"ohlc":{"ms_of_day":55503347,"open":350.3,"high":394.8,"low":335.48,"close":344.37,"volume":1489413,"count":45885,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBB"},"trade":{"ms_of_day":55503347,"sequence":41920504,"size":200,"condition":4,"price":344.3732,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCEA"},"quote":{"ms_of_day":55486404,"bid_size":91,"bid_exchange":29,"bid":0.0768,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.0787,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCEA"},"ohlc":{"ms_of_day":55503348,"open":0.0801,"high":0.136,"low":0.0561,"close":0.0774,"volume":654166773,"count":213342,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCEA"},"trade":{"ms_of_day":55503348,"sequence":41920507,"size":1,"condition":115,"price":0.0774,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"quote":{"ms_of_day":55500601,"bid_size":455,"bid_exchange":29,"bid":20.06,"bid_condition":0,"ask_size":386,"ask_exchange":29,"ask":20.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"ohlc":{"ms_of_day":55503350,"open":15.69,"high":20.7,"low":13.5,"close":20.13,"volume":14512164,"count":116744,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"trade":{"ms_of_day":55503350,"sequence":41920509,"size":2,"condition":115,"price":20.136,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503242,"bid_size":404,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503350,"open":23.88,"high":27.04,"low":21.16,"close":21.55,"volume":57701089,"count":416429,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503350,"sequence":41920511,"size":100,"condition":0,"price":21.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"METC"},"quote":{"ms_of_day":55500122,"bid_size":664,"bid_exchange":29,"bid":8.4,"bid_condition":0,"ask_size":625,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"METC"},"ohlc":{"ms_of_day":55503352,"open":9.29,"high":9.89,"low":7.71,"close":8.44,"volume":5758808,"count":66579,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"METC"},"trade":{"ms_of_day":55503352,"sequence":41920516,"size":504,"condition":4,"price":8.4411,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOG"},"quote":{"ms_of_day":55501999,"bid_size":104,"bid_exchange":29,"bid":25.94,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":25.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOG"},"ohlc":{"ms_of_day":55503354,"open":24.84,"high":26.31,"low":23.85,"close":25.95,"volume":5764641,"count":76524,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOG"},"trade":{"ms_of_day":55503354,"sequence":41920519,"size":9,"condition":115,"price":25.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"quote":{"ms_of_day":55502313,"bid_size":424,"bid_exchange":29,"bid":71.01,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":71.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"ohlc":{"ms_of_day":55503361,"open":75.69,"high":77.55,"low":68.15,"close":71.03,"volume":15530023,"count":178277,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"trade":{"ms_of_day":55503361,"sequence":41920532,"size":2,"condition":115,"price":71.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"quote":{"ms_of_day":55503134,"bid_size":1,"bid_exchange":29,"bid":89.76,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":89.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"ohlc":{"ms_of_day":55503356,"open":83.57,"high":92.03,"low":76.5,"close":89.85,"volume":8063296,"count":104318,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"trade":{"ms_of_day":55503356,"sequence":41920521,"size":1,"condition":115,"price":89.8531,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEES"},"quote":{"ms_of_day":55490060,"bid_size":150,"bid_exchange":29,"bid":95.79,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":95.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEES"},"ohlc":{"ms_of_day":55503354,"open":95.45,"high":100.99,"low":89.31,"close":95.79,"volume":1707196,"count":24747,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEES"},"trade":{"ms_of_day":55503354,"sequence":41920518,"size":4,"condition":115,"price":95.7935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"quote":{"ms_of_day":55500708,"bid_size":2,"bid_exchange":29,"bid":206.31,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":206.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"ohlc":{"ms_of_day":55503361,"open":240.8,"high":244.91,"low":188.27,"close":206.55,"volume":4245305,"count":104241,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVR"},"trade":{"ms_of_day":55503361,"sequence":41920533,"size":2,"condition":115,"price":206.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOOT"},"quote":{"ms_of_day":55491987,"bid_size":101,"bid_exchange":29,"bid":108.17,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":108.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOOT"},"ohlc":{"ms_of_day":55503356,"open":102.9,"high":109.99,"low":99.06,"close":108.16,"volume":946111,"count":27409,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOOT"},"trade":{"ms_of_day":55503356,"sequence":41920522,"size":200,"condition":4,"price":108.1698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55502942,"bid_size":907,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":20.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55503357,"open":18.64,"high":20.98,"low":18.45,"close":20.8,"volume":10917064,"count":108081,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55503357,"sequence":41920523,"size":100,"condition":4,"price":20.8087,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"quote":{"ms_of_day":55503106,"bid_size":110,"bid_exchange":29,"bid":12.6,"bid_condition":0,"ask_size":1001,"ask_exchange":29,"ask":12.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"ohlc":{"ms_of_day":55503361,"open":11.82,"high":14.1,"low":11.58,"close":12.58,"volume":15022962,"count":115256,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"trade":{"ms_of_day":55503361,"sequence":41920531,"size":800,"condition":4,"price":12.5825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55501750,"bid_size":45,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55503359,"open":976.78,"high":1024.54,"low":862.96,"close":984.74,"volume":21670044,"count":431216,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55503359,"sequence":41920526,"size":10,"condition":115,"price":984.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"quote":{"ms_of_day":55500705,"bid_size":111,"bid_exchange":29,"bid":427.16,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":427.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"ohlc":{"ms_of_day":55503358,"open":490.01,"high":495.27,"low":409.5,"close":427.41,"volume":3072685,"count":84956,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"trade":{"ms_of_day":55503358,"sequence":41920524,"size":26,"condition":115,"price":427.4103,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLX"},"quote":{"ms_of_day":55500216,"bid_size":3,"bid_exchange":29,"bid":62.5,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":62.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLX"},"ohlc":{"ms_of_day":55503359,"open":62.1,"high":65.53,"low":59.78,"close":62.51,"volume":10527174,"count":97549,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLX"},"trade":{"ms_of_day":55503359,"sequence":41920527,"size":9,"condition":115,"price":62.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55503239,"bid_size":52,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":333,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55503358,"open":75.63,"high":97.3,"low":73.45,"close":91.66,"volume":276982000,"count":1851871,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55503358,"sequence":41920525,"size":200,"condition":4,"price":91.6657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"quote":{"ms_of_day":55503106,"bid_size":110,"bid_exchange":29,"bid":12.6,"bid_condition":0,"ask_size":1001,"ask_exchange":29,"ask":12.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"ohlc":{"ms_of_day":55503362,"open":11.82,"high":14.1,"low":11.58,"close":12.58,"volume":15023062,"count":115257,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"trade":{"ms_of_day":55503362,"sequence":41920534,"size":100,"condition":4,"price":12.5825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMLR"},"quote":{"ms_of_day":55490480,"bid_size":100,"bid_exchange":29,"bid":37.57,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":37.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMLR"},"ohlc":{"ms_of_day":55503359,"open":37.53,"high":43.49,"low":32.8,"close":37.66,"volume":1806324,"count":37190,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMLR"},"trade":{"ms_of_day":55503359,"sequence":41920528,"size":1,"condition":115,"price":37.6662,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55501079,"bid_size":24405,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":13451,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55503362,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129459061,"count":198260,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55503362,"sequence":41920535,"size":100,"condition":0,"price":5.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"quote":{"ms_of_day":55503358,"bid_size":12,"bid_exchange":29,"bid":427.17,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":427.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"ohlc":{"ms_of_day":55503360,"open":490.01,"high":495.27,"low":409.5,"close":427.34,"volume":3072686,"count":84957,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"trade":{"ms_of_day":55503360,"sequence":41920529,"size":1,"condition":115,"price":427.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"quote":{"ms_of_day":55503106,"bid_size":110,"bid_exchange":29,"bid":12.6,"bid_condition":0,"ask_size":1001,"ask_exchange":29,"ask":12.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"ohlc":{"ms_of_day":55503364,"open":11.82,"high":14.1,"low":11.58,"close":12.58,"volume":15023162,"count":115258,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"trade":{"ms_of_day":55503364,"sequence":41920539,"size":100,"condition":4,"price":12.5825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55501148,"bid_size":1801,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3254,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55503363,"open":16.12,"high":16.53,"low":14.25,"close":14.64,"volume":56227535,"count":197017,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55503363,"sequence":41920537,"size":111,"condition":0,"price":14.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"quote":{"ms_of_day":55503187,"bid_size":5,"bid_exchange":29,"bid":52.81,"bid_condition":0,"ask_size":199,"ask_exchange":29,"ask":52.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"ohlc":{"ms_of_day":55503360,"open":57.53,"high":58.29,"low":50.71,"close":52.77,"volume":4358684,"count":77665,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"trade":{"ms_of_day":55503360,"sequence":41920530,"size":19,"condition":115,"price":52.7794,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXP"},"quote":{"ms_of_day":55500177,"bid_size":1900,"bid_exchange":29,"bid":8.86,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":8.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXP"},"ohlc":{"ms_of_day":55503365,"open":8.76,"high":9.99,"low":8.76,"close":8.865,"volume":5714855,"count":40171,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXP"},"trade":{"ms_of_day":55503365,"sequence":41920548,"size":7,"condition":115,"price":8.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55502413,"bid_size":202,"bid_exchange":29,"bid":69.26,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":69.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503362,"open":72.3,"high":72.96,"low":66.67,"close":69.23,"volume":18101872,"count":172225,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503362,"sequence":41920536,"size":16,"condition":115,"price":69.2385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55503239,"bid_size":52,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":333,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55503363,"open":75.63,"high":97.3,"low":73.45,"close":91.66,"volume":276982100,"count":1851872,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55503363,"sequence":41920538,"size":100,"condition":4,"price":91.6657,"exchange":57,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"quote":{"ms_of_day":55437635,"bid_size":600,"bid_exchange":29,"bid":23.41,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":23.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"ohlc":{"ms_of_day":55503367,"open":23.677,"high":23.99,"low":23.27,"close":23.55,"volume":57794,"count":804,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"trade":{"ms_of_day":55503367,"sequence":41920550,"size":2,"condition":115,"price":23.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55503199,"bid_size":1061,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55503367,"open":47.34,"high":51.57,"low":42.15,"close":44.35,"volume":49527452,"count":405403,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55503367,"sequence":41920553,"size":1,"condition":115,"price":44.3567,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"quote":{"ms_of_day":55501028,"bid_size":24865,"bid_exchange":29,"bid":1.74,"bid_condition":0,"ask_size":10887,"ask_exchange":29,"ask":1.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"ohlc":{"ms_of_day":55503364,"open":2.06,"high":2.14,"low":1.57,"close":1.75,"volume":7830559,"count":25603,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"trade":{"ms_of_day":55503364,"sequence":41920540,"size":10,"condition":115,"price":1.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"quote":{"ms_of_day":55501329,"bid_size":2,"bid_exchange":29,"bid":608.88,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":609.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"ohlc":{"ms_of_day":55503368,"open":616.0,"high":661.08,"low":555.0,"close":609.08,"volume":6855443,"count":176000,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"trade":{"ms_of_day":55503368,"sequence":41920555,"size":45,"condition":115,"price":609.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"quote":{"ms_of_day":55503364,"bid_size":24865,"bid_exchange":29,"bid":1.74,"bid_condition":0,"ask_size":10886,"ask_exchange":29,"ask":1.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"ohlc":{"ms_of_day":55503364,"open":2.06,"high":2.14,"low":1.57,"close":1.74,"volume":7830569,"count":25604,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"trade":{"ms_of_day":55503364,"sequence":41920542,"size":10,"condition":115,"price":1.7499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"quote":{"ms_of_day":55501329,"bid_size":2,"bid_exchange":29,"bid":608.88,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":609.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"ohlc":{"ms_of_day":55503368,"open":616.0,"high":661.08,"low":555.0,"close":609.18,"volume":6855450,"count":176001,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"trade":{"ms_of_day":55503368,"sequence":41920556,"size":7,"condition":115,"price":609.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"quote":{"ms_of_day":55503364,"bid_size":24865,"bid_exchange":29,"bid":1.74,"bid_condition":0,"ask_size":10886,"ask_exchange":29,"ask":1.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"ohlc":{"ms_of_day":55503364,"open":2.06,"high":2.14,"low":1.57,"close":1.75,"volume":7830570,"count":25605,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"trade":{"ms_of_day":55503364,"sequence":41920543,"size":1,"condition":115,"price":1.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55503322,"bid_size":960,"bid_exchange":29,"bid":484.51,"bid_condition":0,"ask_size":825,"ask_exchange":29,"ask":484.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55503366,"open":474.23,"high":526.08,"low":451.49,"close":484.53,"volume":155954611,"count":1529474,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55503366,"sequence":41920549,"size":10,"condition":115,"price":484.5399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUUD"},"quote":{"ms_of_day":55501517,"bid_size":100,"bid_exchange":29,"bid":0.2437,"bid_condition":0,"ask_size":801,"ask_exchange":29,"ask":0.2449,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUUD"},"ohlc":{"ms_of_day":55503364,"open":0.2949,"high":0.37,"low":0.2155,"close":0.2449,"volume":2712268,"count":7494,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUUD"},"trade":{"ms_of_day":55503364,"sequence":41920541,"size":1,"condition":115,"price":0.2449,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"quote":{"ms_of_day":55503364,"bid_size":24865,"bid_exchange":29,"bid":1.74,"bid_condition":0,"ask_size":10886,"ask_exchange":29,"ask":1.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"ohlc":{"ms_of_day":55503364,"open":2.06,"high":2.14,"low":1.57,"close":1.74,"volume":7830571,"count":25606,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"trade":{"ms_of_day":55503364,"sequence":41920544,"size":1,"condition":115,"price":1.7499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"quote":{"ms_of_day":55502863,"bid_size":393,"bid_exchange":29,"bid":18.49,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":18.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"ohlc":{"ms_of_day":55503369,"open":18.97,"high":19.78,"low":17.67,"close":18.5,"volume":7852107,"count":70648,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"trade":{"ms_of_day":55503369,"sequence":41920557,"size":400,"condition":4,"price":18.5003,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"quote":{"ms_of_day":55503364,"bid_size":24865,"bid_exchange":29,"bid":1.74,"bid_condition":0,"ask_size":10886,"ask_exchange":29,"ask":1.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"ohlc":{"ms_of_day":55503364,"open":2.06,"high":2.14,"low":1.57,"close":1.75,"volume":7830580,"count":25607,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"trade":{"ms_of_day":55503364,"sequence":41920545,"size":9,"condition":115,"price":1.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"quote":{"ms_of_day":55503364,"bid_size":24865,"bid_exchange":29,"bid":1.74,"bid_condition":0,"ask_size":10886,"ask_exchange":29,"ask":1.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"ohlc":{"ms_of_day":55503364,"open":2.06,"high":2.14,"low":1.57,"close":1.74,"volume":7830589,"count":25608,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLNE"},"trade":{"ms_of_day":55503364,"sequence":41920546,"size":9,"condition":115,"price":1.7499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55503325,"bid_size":125,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":4.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55503373,"open":0.6689,"high":6.66,"low":0.65,"close":4.09,"volume":28288258,"count":105407,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55503373,"sequence":41920565,"size":20,"condition":115,"price":4.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"quote":{"ms_of_day":55503187,"bid_size":4,"bid_exchange":29,"bid":132.01,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":132.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"ohlc":{"ms_of_day":55503365,"open":139.92,"high":142.5,"low":123.94,"close":132.06,"volume":6310573,"count":105076,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"trade":{"ms_of_day":55503365,"sequence":41920547,"size":1,"condition":115,"price":132.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"quote":{"ms_of_day":55503106,"bid_size":110,"bid_exchange":29,"bid":12.6,"bid_condition":0,"ask_size":1001,"ask_exchange":29,"ask":12.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"ohlc":{"ms_of_day":55503367,"open":11.82,"high":14.1,"low":11.58,"close":12.58,"volume":15023262,"count":115259,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"trade":{"ms_of_day":55503367,"sequence":41920552,"size":100,"condition":4,"price":12.5825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"quote":{"ms_of_day":55500601,"bid_size":455,"bid_exchange":29,"bid":20.06,"bid_condition":0,"ask_size":386,"ask_exchange":29,"ask":20.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"ohlc":{"ms_of_day":55503367,"open":15.69,"high":20.7,"low":13.5,"close":20.13,"volume":14512183,"count":116745,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"trade":{"ms_of_day":55503367,"sequence":41920551,"size":19,"condition":115,"price":20.136,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"quote":{"ms_of_day":55500907,"bid_size":265,"bid_exchange":29,"bid":89.65,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":89.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"ohlc":{"ms_of_day":55503368,"open":92.41,"high":94.76,"low":85.0,"close":89.5,"volume":7204713,"count":68298,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"trade":{"ms_of_day":55503368,"sequence":41920554,"size":100,"condition":4,"price":89.5062,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"quote":{"ms_of_day":55500227,"bid_size":5726,"bid_exchange":29,"bid":5.36,"bid_condition":0,"ask_size":4438,"ask_exchange":29,"ask":5.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"ohlc":{"ms_of_day":55503369,"open":6.26,"high":6.8,"low":5.13,"close":5.36,"volume":23234375,"count":112535,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"trade":{"ms_of_day":55503369,"sequence":41920558,"size":41,"condition":115,"price":5.3614,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55503088,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":287.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55503370,"open":254.89,"high":327.92,"low":230.0,"close":286.81,"volume":40341339,"count":533438,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55503370,"sequence":41920560,"size":1,"condition":115,"price":286.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LECO"},"quote":{"ms_of_day":55500868,"bid_size":7,"bid_exchange":29,"bid":195.57,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":195.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LECO"},"ohlc":{"ms_of_day":55503370,"open":208.73,"high":209.36,"low":180.01,"close":195.64,"volume":1416000,"count":40028,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LECO"},"trade":{"ms_of_day":55503370,"sequence":41920559,"size":100,"condition":4,"price":195.6408,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"quote":{"ms_of_day":55501154,"bid_size":18,"bid_exchange":29,"bid":239.87,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":240.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"ohlc":{"ms_of_day":55503370,"open":244.0,"high":244.0,"low":225.0,"close":239.947,"volume":3188569,"count":91180,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"trade":{"ms_of_day":55503370,"sequence":41920561,"size":1,"condition":115,"price":239.9471,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"quote":{"ms_of_day":55501360,"bid_size":3586,"bid_exchange":29,"bid":7.91,"bid_condition":0,"ask_size":1880,"ask_exchange":29,"ask":7.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"ohlc":{"ms_of_day":55503372,"open":8.64,"high":8.94,"low":7.42,"close":7.92,"volume":109491625,"count":287147,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"trade":{"ms_of_day":55503372,"sequence":41920563,"size":1,"condition":115,"price":7.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"quote":{"ms_of_day":55493446,"bid_size":175,"bid_exchange":29,"bid":17.51,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":17.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"ohlc":{"ms_of_day":55503372,"open":17.35,"high":20.99,"low":16.31,"close":17.53,"volume":3139719,"count":36951,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"trade":{"ms_of_day":55503372,"sequence":41920562,"size":100,"condition":0,"price":17.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"quote":{"ms_of_day":55487869,"bid_size":20,"bid_exchange":29,"bid":39.29,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":39.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"ohlc":{"ms_of_day":55503376,"open":39.99,"high":41.4,"low":32.22,"close":39.28,"volume":7962321,"count":84139,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"trade":{"ms_of_day":55503376,"sequence":41920568,"size":71,"condition":115,"price":39.2813,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGVT"},"quote":{"ms_of_day":55496395,"bid_size":37,"bid_exchange":29,"bid":40.29,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":40.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGVT"},"ohlc":{"ms_of_day":55503373,"open":44.36,"high":47.74,"low":40.21,"close":40.38,"volume":497092,"count":14235,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGVT"},"trade":{"ms_of_day":55503373,"sequence":41920566,"size":100,"condition":4,"price":40.3813,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"quote":{"ms_of_day":55503187,"bid_size":1540,"bid_exchange":29,"bid":26.5,"bid_condition":0,"ask_size":1119,"ask_exchange":29,"ask":26.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"ohlc":{"ms_of_day":55503382,"open":27.29,"high":28.43,"low":25.86,"close":26.5,"volume":24436986,"count":140380,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"trade":{"ms_of_day":55503382,"sequence":41920576,"size":9,"condition":115,"price":26.5005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55500822,"bid_size":1300,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55503384,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13722390,"count":29438,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55503384,"sequence":41920583,"size":85,"condition":115,"price":2.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"quote":{"ms_of_day":55493446,"bid_size":175,"bid_exchange":29,"bid":17.51,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":17.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"ohlc":{"ms_of_day":55503373,"open":17.35,"high":20.99,"low":16.31,"close":17.53,"volume":3139819,"count":36952,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"trade":{"ms_of_day":55503373,"sequence":41920564,"size":100,"condition":0,"price":17.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENG"},"quote":{"ms_of_day":55481556,"bid_size":6,"bid_exchange":29,"bid":18.34,"bid_condition":0,"ask_size":410,"ask_exchange":29,"ask":18.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENG"},"ohlc":{"ms_of_day":55503375,"open":18.78,"high":20.0,"low":17.72,"close":18.33,"volume":3094307,"count":37788,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENG"},"trade":{"ms_of_day":55503375,"sequence":41920567,"size":162,"condition":4,"price":18.3318,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPP"},"quote":{"ms_of_day":55502714,"bid_size":4571,"bid_exchange":29,"bid":3.02,"bid_condition":0,"ask_size":5600,"ask_exchange":29,"ask":3.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPP"},"ohlc":{"ms_of_day":55503380,"open":3.07,"high":3.3,"low":2.815,"close":3.025,"volume":5543635,"count":20204,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPP"},"trade":{"ms_of_day":55503380,"sequence":41920574,"size":51,"condition":115,"price":3.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"quote":{"ms_of_day":55497048,"bid_size":145,"bid_exchange":29,"bid":78.51,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":78.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"ohlc":{"ms_of_day":55503376,"open":103.57,"high":111.09,"low":75.21,"close":78.5,"volume":7510566,"count":127642,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"trade":{"ms_of_day":55503376,"sequence":41920571,"size":36,"condition":96,"price":78.504,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"quote":{"ms_of_day":55502317,"bid_size":1087,"bid_exchange":29,"bid":13.65,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":13.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"ohlc":{"ms_of_day":55503376,"open":13.21,"high":15.99,"low":13.21,"close":13.65,"volume":4051854,"count":51300,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"trade":{"ms_of_day":55503376,"sequence":41920569,"size":2,"condition":115,"price":13.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"quote":{"ms_of_day":55503377,"bid_size":145,"bid_exchange":29,"bid":78.51,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":78.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"ohlc":{"ms_of_day":55503378,"open":103.57,"high":111.09,"low":75.21,"close":78.55,"volume":7510634,"count":127643,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"trade":{"ms_of_day":55503378,"sequence":41920573,"size":68,"condition":115,"price":78.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGYS"},"quote":{"ms_of_day":55500089,"bid_size":45,"bid_exchange":29,"bid":75.93,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":76.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGYS"},"ohlc":{"ms_of_day":55503382,"open":82.12,"high":82.12,"low":71.0,"close":75.92,"volume":946793,"count":21832,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGYS"},"trade":{"ms_of_day":55503382,"sequence":41920578,"size":7,"condition":115,"price":75.9205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"quote":{"ms_of_day":55502317,"bid_size":1087,"bid_exchange":29,"bid":13.65,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":13.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"ohlc":{"ms_of_day":55503376,"open":13.21,"high":15.99,"low":13.21,"close":13.65,"volume":4051856,"count":51301,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"trade":{"ms_of_day":55503376,"sequence":41920570,"size":2,"condition":115,"price":13.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55503187,"bid_size":18752,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":9916,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55503381,"open":14.45,"high":14.555,"low":11.09,"close":11.186,"volume":236539043,"count":388254,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55503381,"sequence":41920575,"size":200,"condition":0,"price":11.1862,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"METC"},"quote":{"ms_of_day":55500122,"bid_size":664,"bid_exchange":29,"bid":8.4,"bid_condition":0,"ask_size":625,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"METC"},"ohlc":{"ms_of_day":55503377,"open":9.29,"high":9.89,"low":7.71,"close":8.44,"volume":5759208,"count":66580,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"METC"},"trade":{"ms_of_day":55503377,"sequence":41920572,"size":400,"condition":4,"price":8.4411,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"quote":{"ms_of_day":55503352,"bid_size":48,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"ohlc":{"ms_of_day":55503383,"open":6.58,"high":8.49,"low":6.45,"close":8.02,"volume":2799391,"count":25886,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"trade":{"ms_of_day":55503383,"sequence":41920582,"size":36,"condition":115,"price":8.0285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55501459,"bid_size":1706,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1168,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55503382,"open":8.0,"high":9.15,"low":8.0,"close":8.2,"volume":9800117,"count":74717,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55503382,"sequence":41920580,"size":600,"condition":4,"price":8.209,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55503015,"bid_size":3500,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":47.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55503375,"open":45.2,"high":47.74,"low":42.58,"close":47.67,"volume":3897536,"count":13511,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55503375,"sequence":41920577,"size":150,"condition":0,"price":47.675,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"quote":{"ms_of_day":55502821,"bid_size":44,"bid_exchange":29,"bid":37.59,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":37.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"ohlc":{"ms_of_day":55503382,"open":35.68,"high":38.76,"low":32.0,"close":37.65,"volume":7148690,"count":70991,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YPF"},"trade":{"ms_of_day":55503382,"sequence":41920581,"size":33,"condition":115,"price":37.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPK"},"quote":{"ms_of_day":55478222,"bid_size":515,"bid_exchange":29,"bid":12.88,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":12.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPK"},"ohlc":{"ms_of_day":55503382,"open":12.3,"high":13.12,"low":11.15,"close":12.89,"volume":2230968,"count":27772,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPK"},"trade":{"ms_of_day":55503382,"sequence":41920579,"size":2,"condition":115,"price":12.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55502942,"bid_size":907,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":20.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55503385,"open":18.64,"high":20.98,"low":18.45,"close":20.8,"volume":10917164,"count":108082,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55503385,"sequence":41920584,"size":100,"condition":4,"price":20.8087,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55502942,"bid_size":907,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":20.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55503386,"open":18.64,"high":20.98,"low":18.45,"close":20.8,"volume":10917234,"count":108083,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55503386,"sequence":41920585,"size":70,"condition":115,"price":20.8087,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUK"},"quote":{"ms_of_day":55503088,"bid_size":630,"bid_exchange":29,"bid":18.83,"bid_condition":0,"ask_size":1051,"ask_exchange":29,"ask":18.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUK"},"ohlc":{"ms_of_day":55503387,"open":21.1,"high":21.17,"low":17.13,"close":18.833,"volume":3952893,"count":42042,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUK"},"trade":{"ms_of_day":55503387,"sequence":41920586,"size":54,"condition":115,"price":18.8338,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"quote":{"ms_of_day":55486846,"bid_size":34,"bid_exchange":29,"bid":44.4,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":44.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"ohlc":{"ms_of_day":55503388,"open":42.87,"high":46.02,"low":41.28,"close":44.44,"volume":634450,"count":14500,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"trade":{"ms_of_day":55503388,"sequence":41920587,"size":2,"condition":115,"price":44.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55503323,"bid_size":470,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":840,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55503389,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947832729,"count":10742054,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55503389,"sequence":41920588,"size":150,"condition":0,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"quote":{"ms_of_day":55503187,"bid_size":260,"bid_exchange":29,"bid":70.28,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":70.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"ohlc":{"ms_of_day":55503391,"open":88.93,"high":92.57,"low":69.77,"close":70.299,"volume":20239893,"count":251789,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"trade":{"ms_of_day":55503391,"sequence":41920592,"size":35,"condition":115,"price":70.2995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"quote":{"ms_of_day":55503187,"bid_size":260,"bid_exchange":29,"bid":70.28,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":70.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"ohlc":{"ms_of_day":55503392,"open":88.93,"high":92.57,"low":69.77,"close":70.29,"volume":20239909,"count":251790,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"trade":{"ms_of_day":55503392,"sequence":41920595,"size":16,"condition":115,"price":70.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"quote":{"ms_of_day":55498059,"bid_size":7,"bid_exchange":29,"bid":53.86,"bid_condition":0,"ask_size":389,"ask_exchange":29,"ask":53.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"ohlc":{"ms_of_day":55503390,"open":54.01,"high":56.29,"low":49.0,"close":53.87,"volume":4783116,"count":98400,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRB"},"trade":{"ms_of_day":55503390,"sequence":41920590,"size":131,"condition":0,"price":53.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEBO"},"quote":{"ms_of_day":55503008,"bid_size":168,"bid_exchange":29,"bid":30.35,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":30.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEBO"},"ohlc":{"ms_of_day":55503393,"open":30.21,"high":31.21,"low":29.31,"close":30.43,"volume":1108718,"count":15929,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEBO"},"trade":{"ms_of_day":55503393,"sequence":41920599,"size":1,"condition":115,"price":30.4334,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55503392,"bid_size":260,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55503395,"open":167.31,"high":195.77,"low":154.09,"close":163.01,"volume":304620796,"count":2742086,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55503395,"sequence":41920605,"size":9,"condition":115,"price":163.0108,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55500049,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":15.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55503396,"open":3.71,"high":20.74,"low":3.31,"close":15.79,"volume":74657899,"count":467206,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55503396,"sequence":41920608,"size":200,"condition":0,"price":15.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55500049,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":15.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55503396,"open":3.71,"high":20.74,"low":3.31,"close":15.79,"volume":74658099,"count":467207,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55503396,"sequence":41920609,"size":200,"condition":0,"price":15.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55500049,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":15.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55503396,"open":3.71,"high":20.74,"low":3.31,"close":15.79,"volume":74658298,"count":467208,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55503396,"sequence":41920611,"size":199,"condition":0,"price":15.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCX"},"quote":{"ms_of_day":55500692,"bid_size":645,"bid_exchange":29,"bid":6.91,"bid_condition":0,"ask_size":713,"ask_exchange":29,"ask":6.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCX"},"ohlc":{"ms_of_day":55503390,"open":7.28,"high":8.0,"low":6.71,"close":6.93,"volume":6152732,"count":54921,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCX"},"trade":{"ms_of_day":55503390,"sequence":41920591,"size":1,"condition":115,"price":6.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPSM"},"quote":{"ms_of_day":55503392,"bid_size":100,"bid_exchange":29,"bid":5.56,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":5.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPSM"},"ohlc":{"ms_of_day":55503392,"open":5.35,"high":8.88,"low":4.75,"close":5.63,"volume":202327,"count":1644,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPSM"},"trade":{"ms_of_day":55503392,"sequence":41920596,"size":96,"condition":115,"price":5.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"quote":{"ms_of_day":55503187,"bid_size":113,"bid_exchange":29,"bid":252.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":252.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"ohlc":{"ms_of_day":55503392,"open":261.5,"high":278.14,"low":250.07,"close":252.55,"volume":3454785,"count":86681,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"trade":{"ms_of_day":55503392,"sequence":41920597,"size":500,"condition":4,"price":252.558,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYCR"},"quote":{"ms_of_day":55493284,"bid_size":14644,"bid_exchange":29,"bid":22.42,"bid_condition":0,"ask_size":4564,"ask_exchange":29,"ask":22.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYCR"},"ohlc":{"ms_of_day":55503392,"open":22.33,"high":23.07,"low":22.32,"close":22.43,"volume":8423448,"count":22590,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYCR"},"trade":{"ms_of_day":55503392,"sequence":41920598,"size":2,"condition":115,"price":22.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"quote":{"ms_of_day":55503187,"bid_size":113,"bid_exchange":29,"bid":252.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":252.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"ohlc":{"ms_of_day":55503394,"open":261.5,"high":278.14,"low":250.07,"close":252.5,"volume":3454885,"count":86682,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"trade":{"ms_of_day":55503394,"sequence":41920600,"size":100,"condition":0,"price":252.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QYLD"},"quote":{"ms_of_day":55503037,"bid_size":33001,"bid_exchange":29,"bid":16.87,"bid_condition":0,"ask_size":14387,"ask_exchange":29,"ask":16.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QYLD"},"ohlc":{"ms_of_day":55503394,"open":16.78,"high":17.16,"low":16.57,"close":16.88,"volume":35074646,"count":78263,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QYLD"},"trade":{"ms_of_day":55503394,"sequence":41920601,"size":3,"condition":115,"price":16.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"quote":{"ms_of_day":55502812,"bid_size":488,"bid_exchange":29,"bid":13.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"ohlc":{"ms_of_day":55503395,"open":9.13,"high":13.2,"low":9.13,"close":13.16,"volume":9852047,"count":90220,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NN"},"trade":{"ms_of_day":55503395,"sequence":41920604,"size":12,"condition":115,"price":13.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"quote":{"ms_of_day":55503193,"bid_size":3213,"bid_exchange":29,"bid":34.02,"bid_condition":0,"ask_size":863,"ask_exchange":29,"ask":34.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"ohlc":{"ms_of_day":55503395,"open":33.5118,"high":34.35,"low":33.0,"close":34.025,"volume":9079342,"count":61379,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"trade":{"ms_of_day":55503395,"sequence":41920606,"size":200,"condition":0,"price":34.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"quote":{"ms_of_day":55503193,"bid_size":3213,"bid_exchange":29,"bid":34.02,"bid_condition":0,"ask_size":863,"ask_exchange":29,"ask":34.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"ohlc":{"ms_of_day":55503395,"open":33.5118,"high":34.35,"low":33.0,"close":34.025,"volume":9079926,"count":61380,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"trade":{"ms_of_day":55503395,"sequence":41920607,"size":584,"condition":0,"price":34.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55503390,"bid_size":225,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":968,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55503396,"open":237.22,"high":250.54,"low":208.35,"close":224.89,"volume":120313281,"count":1209761,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55503396,"sequence":41920610,"size":21,"condition":115,"price":224.8917,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"quote":{"ms_of_day":55493746,"bid_size":210,"bid_exchange":29,"bid":157.95,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":158.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"ohlc":{"ms_of_day":55503397,"open":174.0,"high":177.31,"low":145.55,"close":158.05,"volume":21434786,"count":332097,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"trade":{"ms_of_day":55503397,"sequence":41920614,"size":100,"condition":4,"price":158.0517,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55503387,"bid_size":1312,"bid_exchange":29,"bid":205.68,"bid_condition":0,"ask_size":1701,"ask_exchange":29,"ask":205.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55503389,"open":207.04,"high":223.62,"low":185.4,"close":205.7,"volume":126628373,"count":859088,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55503389,"sequence":41920589,"size":1,"condition":115,"price":205.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"quote":{"ms_of_day":55503364,"bid_size":9683,"bid_exchange":29,"bid":5.33,"bid_condition":0,"ask_size":5287,"ask_exchange":29,"ask":5.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"ohlc":{"ms_of_day":55503391,"open":6.27,"high":6.53,"low":5.23,"close":5.33,"volume":153782963,"count":280740,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBLU"},"trade":{"ms_of_day":55503391,"sequence":41920593,"size":6000,"condition":0,"price":5.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"quote":{"ms_of_day":55502594,"bid_size":11,"bid_exchange":29,"bid":140.53,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":140.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"ohlc":{"ms_of_day":55503391,"open":140.65,"high":148.53,"low":135.12,"close":140.53,"volume":6037080,"count":124785,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"trade":{"ms_of_day":55503391,"sequence":41920594,"size":7,"condition":96,"price":140.537,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55503394,"bid_size":116,"bid_exchange":29,"bid":163.38,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55503394,"open":164.11,"high":169.99,"low":153.61,"close":163.39,"volume":29480870,"count":533576,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55503394,"sequence":41920602,"size":10,"condition":115,"price":163.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCO"},"quote":{"ms_of_day":55495288,"bid_size":5,"bid_exchange":29,"bid":59.51,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":59.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCO"},"ohlc":{"ms_of_day":55503394,"open":57.72,"high":60.96,"low":57.67,"close":59.69,"volume":105154,"count":7368,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCO"},"trade":{"ms_of_day":55503394,"sequence":41920603,"size":1,"condition":115,"price":59.6939,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55500049,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":15.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55503396,"open":3.71,"high":20.74,"low":3.31,"close":15.79,"volume":74658498,"count":467209,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55503396,"sequence":41920612,"size":200,"condition":0,"price":15.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55500049,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":15.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55503397,"open":3.71,"high":20.74,"low":3.31,"close":15.79,"volume":74658499,"count":467210,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55503397,"sequence":41920613,"size":1,"condition":115,"price":15.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"quote":{"ms_of_day":55499123,"bid_size":474,"bid_exchange":29,"bid":7.09,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":7.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"ohlc":{"ms_of_day":55503398,"open":8.0,"high":8.82,"low":6.75,"close":7.1,"volume":2426829,"count":31002,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"trade":{"ms_of_day":55503398,"sequence":41920618,"size":2,"condition":115,"price":7.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55500049,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":15.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55503397,"open":3.71,"high":20.74,"low":3.31,"close":15.79,"volume":74658699,"count":467211,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55503397,"sequence":41920616,"size":200,"condition":0,"price":15.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55500049,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":15.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55503397,"open":3.71,"high":20.74,"low":3.31,"close":15.79,"volume":74658898,"count":467212,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55503397,"sequence":41920617,"size":199,"condition":0,"price":15.795,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHL.PR.F"},"quote":{"ms_of_day":55156912,"bid_size":200,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":25.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHL.PR.F"},"ohlc":{"ms_of_day":55503401,"open":25.5,"high":26.34,"low":24.86,"close":25.01,"volume":27508,"count":295,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHL.PR.F"},"trade":{"ms_of_day":55503401,"sequence":41920620,"size":100,"condition":0,"price":25.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"quote":{"ms_of_day":55502863,"bid_size":393,"bid_exchange":29,"bid":18.49,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":18.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"ohlc":{"ms_of_day":55503397,"open":18.97,"high":19.78,"low":17.67,"close":18.49,"volume":7852133,"count":70649,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"trade":{"ms_of_day":55503397,"sequence":41920615,"size":26,"condition":115,"price":18.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55503390,"bid_size":1,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":202.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55503400,"open":201.99,"high":228.656,"low":186.584,"close":202.615,"volume":129843494,"count":1577435,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55503400,"sequence":41920619,"size":10,"condition":115,"price":202.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTZ"},"quote":{"ms_of_day":55503199,"bid_size":300,"bid_exchange":29,"bid":11.26,"bid_condition":0,"ask_size":3500,"ask_exchange":29,"ask":11.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTZ"},"ohlc":{"ms_of_day":55503403,"open":20.58,"high":26.0,"low":10.87,"close":11.26,"volume":49996484,"count":180284,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTZ"},"trade":{"ms_of_day":55503403,"sequence":41920621,"size":100,"condition":0,"price":11.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"quote":{"ms_of_day":55487869,"bid_size":20,"bid_exchange":29,"bid":39.29,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":39.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"ohlc":{"ms_of_day":55503407,"open":39.99,"high":41.4,"low":32.22,"close":39.28,"volume":7962339,"count":84140,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"trade":{"ms_of_day":55503407,"sequence":41920623,"size":18,"condition":115,"price":39.2813,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"quote":{"ms_of_day":55502809,"bid_size":4363,"bid_exchange":29,"bid":7.5,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":7.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"ohlc":{"ms_of_day":55503407,"open":8.3,"high":8.3,"low":7.0,"close":7.49,"volume":21097266,"count":99211,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"trade":{"ms_of_day":55503407,"sequence":41920622,"size":9,"condition":115,"price":7.4927,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"quote":{"ms_of_day":55500121,"bid_size":618,"bid_exchange":29,"bid":11.4,"bid_condition":0,"ask_size":1190,"ask_exchange":29,"ask":11.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"ohlc":{"ms_of_day":55503408,"open":14.69,"high":14.69,"low":8.42,"close":11.4,"volume":6964304,"count":62044,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"trade":{"ms_of_day":55503408,"sequence":41920628,"size":214,"condition":4,"price":11.4089,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMI"},"quote":{"ms_of_day":55503186,"bid_size":11,"bid_exchange":29,"bid":299.16,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":299.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMI"},"ohlc":{"ms_of_day":55503409,"open":334.19,"high":339.32,"low":292.69,"close":299.44,"volume":467073,"count":26387,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMI"},"trade":{"ms_of_day":55503409,"sequence":41920630,"size":12,"condition":115,"price":299.4473,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"quote":{"ms_of_day":55494928,"bid_size":4636,"bid_exchange":29,"bid":0.77,"bid_condition":0,"ask_size":8900,"ask_exchange":29,"ask":0.7701,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"ohlc":{"ms_of_day":55503409,"open":2.13,"high":2.13,"low":0.53,"close":0.77,"volume":130060949,"count":164468,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"trade":{"ms_of_day":55503409,"sequence":41920632,"size":15,"condition":115,"price":0.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVUV"},"quote":{"ms_of_day":55500125,"bid_size":100,"bid_exchange":29,"bid":89.25,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":89.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVUV"},"ohlc":{"ms_of_day":55503409,"open":90.42,"high":92.0,"low":84.96,"close":89.26,"volume":6728880,"count":39745,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVUV"},"trade":{"ms_of_day":55503409,"sequence":41920633,"size":10,"condition":115,"price":89.2679,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500430,"bid_size":17,"bid_exchange":29,"bid":48.44,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":48.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55503409,"open":46.0,"high":50.0,"low":40.12,"close":48.47,"volume":3753082,"count":78146,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55503409,"sequence":41920635,"size":22,"condition":115,"price":48.4708,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55500534,"bid_size":2,"bid_exchange":29,"bid":312.26,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55503411,"open":310.03,"high":326.35,"low":293.52,"close":312.29,"volume":15822915,"count":339116,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55503411,"sequence":41920636,"size":2,"condition":115,"price":312.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARR"},"quote":{"ms_of_day":55478361,"bid_size":405,"bid_exchange":29,"bid":14.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":14.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARR"},"ohlc":{"ms_of_day":55503413,"open":12.66,"high":15.3,"low":12.33,"close":14.91,"volume":4231495,"count":69225,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARR"},"trade":{"ms_of_day":55503413,"sequence":41920641,"size":4,"condition":96,"price":14.9199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"quote":{"ms_of_day":55502444,"bid_size":105,"bid_exchange":29,"bid":49.93,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":49.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"ohlc":{"ms_of_day":55503411,"open":47.31,"high":52.87,"low":45.0,"close":49.95,"volume":24720621,"count":253495,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"trade":{"ms_of_day":55503411,"sequence":41920638,"size":100,"condition":4,"price":49.9576,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"quote":{"ms_of_day":55503408,"bid_size":49,"bid_exchange":29,"bid":17.5,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":17.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"ohlc":{"ms_of_day":55503408,"open":17.28,"high":18.5,"low":15.22,"close":17.52,"volume":589467,"count":9175,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"trade":{"ms_of_day":55503408,"sequence":41920624,"size":2,"condition":115,"price":17.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"quote":{"ms_of_day":55498635,"bid_size":3287,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":9823,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"ohlc":{"ms_of_day":55503412,"open":4.43,"high":4.75,"low":4.17,"close":4.595,"volume":38765924,"count":124641,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"trade":{"ms_of_day":55503412,"sequence":41920639,"size":25,"condition":115,"price":4.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"quote":{"ms_of_day":55503408,"bid_size":49,"bid_exchange":29,"bid":17.5,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":17.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"ohlc":{"ms_of_day":55503408,"open":17.28,"high":18.5,"low":15.22,"close":17.52,"volume":589485,"count":9176,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"trade":{"ms_of_day":55503408,"sequence":41920625,"size":18,"condition":115,"price":17.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSAI"},"quote":{"ms_of_day":55500279,"bid_size":100,"bid_exchange":29,"bid":17.56,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":17.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSAI"},"ohlc":{"ms_of_day":55503409,"open":17.58,"high":21.45,"low":16.38,"close":17.58,"volume":9369655,"count":67093,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSAI"},"trade":{"ms_of_day":55503409,"sequence":41920629,"size":30,"condition":115,"price":17.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"quote":{"ms_of_day":55503408,"bid_size":49,"bid_exchange":29,"bid":17.5,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":17.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"ohlc":{"ms_of_day":55503408,"open":17.28,"high":18.5,"low":15.22,"close":17.52,"volume":589515,"count":9177,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"trade":{"ms_of_day":55503408,"sequence":41920626,"size":30,"condition":115,"price":17.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"quote":{"ms_of_day":55503408,"bid_size":49,"bid_exchange":29,"bid":17.5,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":17.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"ohlc":{"ms_of_day":55503408,"open":17.28,"high":18.5,"low":15.22,"close":17.51,"volume":589595,"count":9178,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"trade":{"ms_of_day":55503408,"sequence":41920627,"size":80,"condition":115,"price":17.51,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRC"},"quote":{"ms_of_day":55474184,"bid_size":200,"bid_exchange":29,"bid":44.18,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":44.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRC"},"ohlc":{"ms_of_day":55503411,"open":39.3,"high":44.82,"low":38.01,"close":44.21,"volume":1973029,"count":47918,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRC"},"trade":{"ms_of_day":55503411,"sequence":41920637,"size":3,"condition":115,"price":44.2143,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDP"},"quote":{"ms_of_day":55467134,"bid_size":2,"bid_exchange":29,"bid":27.09,"bid_condition":0,"ask_size":249,"ask_exchange":29,"ask":27.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDP"},"ohlc":{"ms_of_day":55503409,"open":27.3,"high":31.99,"low":24.01,"close":27.107,"volume":2977906,"count":43068,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDP"},"trade":{"ms_of_day":55503409,"sequence":41920631,"size":81,"condition":115,"price":27.1074,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55503405,"bid_size":660,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":670,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55503409,"open":124.56,"high":149.019,"low":87.514,"close":112.769,"volume":1947832731,"count":10742055,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55503409,"sequence":41920634,"size":2,"condition":115,"price":112.7699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPP"},"quote":{"ms_of_day":55495419,"bid_size":409,"bid_exchange":29,"bid":9.8,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":9.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPP"},"ohlc":{"ms_of_day":55503413,"open":10.17,"high":10.69,"low":6.04,"close":9.82,"volume":1346895,"count":22267,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPP"},"trade":{"ms_of_day":55503413,"sequence":41920640,"size":100,"condition":4,"price":9.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"quote":{"ms_of_day":55503408,"bid_size":49,"bid_exchange":29,"bid":17.5,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":17.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"ohlc":{"ms_of_day":55503414,"open":17.28,"high":18.5,"low":15.22,"close":17.5,"volume":589599,"count":9179,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"trade":{"ms_of_day":55503414,"sequence":41920642,"size":4,"condition":115,"price":17.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFRX"},"quote":{"ms_of_day":55503415,"bid_size":20,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":1.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFRX"},"ohlc":{"ms_of_day":55503415,"open":1.25,"high":1.42,"low":1.14,"close":1.26,"volume":1986223,"count":7526,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFRX"},"trade":{"ms_of_day":55503415,"sequence":41920645,"size":20,"condition":115,"price":1.265,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFRX"},"quote":{"ms_of_day":55503415,"bid_size":20,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":1.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFRX"},"ohlc":{"ms_of_day":55503415,"open":1.25,"high":1.42,"low":1.14,"close":1.26,"volume":1986303,"count":7527,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFRX"},"trade":{"ms_of_day":55503415,"sequence":41920646,"size":80,"condition":115,"price":1.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55503192,"bid_size":565,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55503417,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105016424,"count":865870,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55503417,"sequence":41920650,"size":1,"condition":115,"price":106.9399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSIC"},"quote":{"ms_of_day":55503188,"bid_size":183,"bid_exchange":29,"bid":69.52,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":69.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSIC"},"ohlc":{"ms_of_day":55503419,"open":68.31,"high":75.81,"low":68.31,"close":69.55,"volume":5117775,"count":66262,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSIC"},"trade":{"ms_of_day":55503419,"sequence":41920656,"size":1,"condition":115,"price":69.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"quote":{"ms_of_day":55503039,"bid_size":2612,"bid_exchange":29,"bid":8.03,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":8.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"ohlc":{"ms_of_day":55503415,"open":8.87,"high":9.725,"low":6.592,"close":8.031,"volume":132186857,"count":430073,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"trade":{"ms_of_day":55503415,"sequence":41920644,"size":1,"condition":115,"price":8.0312,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"quote":{"ms_of_day":55494896,"bid_size":311,"bid_exchange":29,"bid":17.97,"bid_condition":0,"ask_size":1140,"ask_exchange":29,"ask":17.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"ohlc":{"ms_of_day":55503421,"open":17.6,"high":20.0,"low":16.21,"close":17.95,"volume":7342172,"count":76740,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"trade":{"ms_of_day":55503421,"sequence":41920665,"size":10,"condition":115,"price":17.9598,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55503108,"bid_size":374,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":86.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55503415,"open":95.48,"high":97.69,"low":84.56,"close":86.05,"volume":53470347,"count":554652,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55503415,"sequence":41920647,"size":1,"condition":115,"price":86.0588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"quote":{"ms_of_day":55503187,"bid_size":4,"bid_exchange":29,"bid":132.01,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":132.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"ohlc":{"ms_of_day":55503423,"open":139.92,"high":142.5,"low":123.94,"close":132.06,"volume":6310597,"count":105077,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"trade":{"ms_of_day":55503423,"sequence":41920674,"size":24,"condition":115,"price":132.0609,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"quote":{"ms_of_day":55503414,"bid_size":46,"bid_exchange":29,"bid":17.5,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":17.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"ohlc":{"ms_of_day":55503417,"open":17.28,"high":18.5,"low":15.22,"close":17.5,"volume":589603,"count":9180,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"trade":{"ms_of_day":55503417,"sequence":41920651,"size":4,"condition":115,"price":17.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOMD"},"quote":{"ms_of_day":55498391,"bid_size":325,"bid_exchange":29,"bid":19.67,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":19.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOMD"},"ohlc":{"ms_of_day":55503414,"open":19.01,"high":20.9,"low":19.01,"close":19.68,"volume":3877999,"count":38265,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOMD"},"trade":{"ms_of_day":55503414,"sequence":41920643,"size":37,"condition":115,"price":19.6844,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHG"},"quote":{"ms_of_day":55500050,"bid_size":717,"bid_exchange":29,"bid":25.77,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":25.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHG"},"ohlc":{"ms_of_day":55503419,"open":27.17,"high":27.28,"low":25.12,"close":25.754,"volume":1239083,"count":17338,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHG"},"trade":{"ms_of_day":55503419,"sequence":41920654,"size":1,"condition":115,"price":25.7546,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55503077,"bid_size":376,"bid_exchange":29,"bid":89.4,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55503415,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23264346,"count":276555,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55503415,"sequence":41920649,"size":12,"condition":115,"price":89.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"quote":{"ms_of_day":55497005,"bid_size":318,"bid_exchange":29,"bid":5.76,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"ohlc":{"ms_of_day":55503420,"open":5.42,"high":5.78,"low":5.22,"close":5.761,"volume":1742292,"count":15191,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"trade":{"ms_of_day":55503420,"sequence":41920660,"size":1,"condition":115,"price":5.7612,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55503390,"bid_size":1,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":202.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55503415,"open":201.99,"high":228.656,"low":186.584,"close":202.618,"volume":129843495,"count":1577436,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55503415,"sequence":41920648,"size":1,"condition":115,"price":202.6188,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"quote":{"ms_of_day":55502942,"bid_size":332,"bid_exchange":29,"bid":12.96,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":12.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"ohlc":{"ms_of_day":55503421,"open":11.3101,"high":13.49,"low":11.09,"close":12.965,"volume":8078390,"count":73159,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"trade":{"ms_of_day":55503421,"sequence":41920666,"size":2,"condition":115,"price":12.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55502470,"bid_size":300,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55503417,"open":24.31,"high":24.83,"low":23.62,"close":24.06,"volume":7593904,"count":74429,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55503417,"sequence":41920652,"size":3,"condition":115,"price":24.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"quote":{"ms_of_day":55503268,"bid_size":201,"bid_exchange":29,"bid":0.1688,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.1699,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"ohlc":{"ms_of_day":55503422,"open":0.27,"high":0.27,"low":0.156,"close":0.1694,"volume":10104458,"count":32666,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"trade":{"ms_of_day":55503422,"sequence":41920669,"size":1,"condition":115,"price":0.1694,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55502470,"bid_size":300,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55503418,"open":24.31,"high":24.83,"low":23.62,"close":24.06,"volume":7593920,"count":74430,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55503418,"sequence":41920653,"size":16,"condition":115,"price":24.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLR"},"quote":{"ms_of_day":55503187,"bid_size":100,"bid_exchange":29,"bid":179.08,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":179.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLR"},"ohlc":{"ms_of_day":55503419,"open":186.4,"high":213.26,"low":173.11,"close":178.85,"volume":7659532,"count":122315,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLR"},"trade":{"ms_of_day":55503419,"sequence":41920655,"size":300,"condition":4,"price":178.8569,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAL"},"quote":{"ms_of_day":55489982,"bid_size":463,"bid_exchange":29,"bid":28.89,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":29.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAL"},"ohlc":{"ms_of_day":55503422,"open":39.49,"high":45.51,"low":26.01,"close":29.0,"volume":5237898,"count":59564,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAL"},"trade":{"ms_of_day":55503422,"sequence":41920670,"size":500,"condition":4,"price":29.0014,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"quote":{"ms_of_day":55494830,"bid_size":2,"bid_exchange":29,"bid":161.11,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":161.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"ohlc":{"ms_of_day":55503421,"open":189.9,"high":189.9,"low":159.67,"close":161.225,"volume":1075727,"count":37928,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"trade":{"ms_of_day":55503421,"sequence":41920663,"size":2,"condition":115,"price":161.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55502413,"bid_size":202,"bid_exchange":29,"bid":69.26,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":69.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503423,"open":72.3,"high":72.96,"low":66.67,"close":69.23,"volume":18101887,"count":172226,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503423,"sequence":41920675,"size":15,"condition":115,"price":69.2385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55500534,"bid_size":2,"bid_exchange":29,"bid":312.26,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55503420,"open":310.03,"high":326.35,"low":293.52,"close":312.25,"volume":15822916,"count":339117,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55503420,"sequence":41920657,"size":1,"condition":115,"price":312.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"quote":{"ms_of_day":55494830,"bid_size":2,"bid_exchange":29,"bid":161.11,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":161.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"ohlc":{"ms_of_day":55503421,"open":189.9,"high":189.9,"low":159.67,"close":161.225,"volume":1075743,"count":37929,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"trade":{"ms_of_day":55503421,"sequence":41920664,"size":16,"condition":115,"price":161.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"quote":{"ms_of_day":55503421,"bid_size":318,"bid_exchange":29,"bid":5.76,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"ohlc":{"ms_of_day":55503423,"open":5.42,"high":5.78,"low":5.22,"close":5.76,"volume":1742296,"count":15192,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"trade":{"ms_of_day":55503423,"sequence":41920676,"size":4,"condition":115,"price":5.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"quote":{"ms_of_day":55494830,"bid_size":2,"bid_exchange":29,"bid":161.11,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":161.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"ohlc":{"ms_of_day":55503421,"open":189.9,"high":189.9,"low":159.67,"close":161.225,"volume":1075759,"count":37930,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"trade":{"ms_of_day":55503421,"sequence":41920667,"size":16,"condition":115,"price":161.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55500534,"bid_size":2,"bid_exchange":29,"bid":312.26,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55503420,"open":310.03,"high":326.35,"low":293.52,"close":312.24,"volume":15822919,"count":339118,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55503420,"sequence":41920658,"size":3,"condition":115,"price":312.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"quote":{"ms_of_day":55503421,"bid_size":318,"bid_exchange":29,"bid":5.76,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"ohlc":{"ms_of_day":55503424,"open":5.42,"high":5.78,"low":5.22,"close":5.765,"volume":1742297,"count":15193,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"trade":{"ms_of_day":55503424,"sequence":41920679,"size":1,"condition":115,"price":5.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"quote":{"ms_of_day":55494830,"bid_size":2,"bid_exchange":29,"bid":161.11,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":161.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"ohlc":{"ms_of_day":55503422,"open":189.9,"high":189.9,"low":159.67,"close":161.225,"volume":1075772,"count":37931,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"trade":{"ms_of_day":55503422,"sequence":41920671,"size":13,"condition":115,"price":161.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55500534,"bid_size":2,"bid_exchange":29,"bid":312.26,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55503420,"open":310.03,"high":326.35,"low":293.52,"close":312.23,"volume":15822922,"count":339119,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55503420,"sequence":41920659,"size":3,"condition":115,"price":312.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"quote":{"ms_of_day":55503421,"bid_size":318,"bid_exchange":29,"bid":5.76,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"ohlc":{"ms_of_day":55503425,"open":5.42,"high":5.78,"low":5.22,"close":5.765,"volume":1742298,"count":15194,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"trade":{"ms_of_day":55503425,"sequence":41920680,"size":1,"condition":115,"price":5.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"quote":{"ms_of_day":55494830,"bid_size":2,"bid_exchange":29,"bid":161.11,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":161.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"ohlc":{"ms_of_day":55503423,"open":189.9,"high":189.9,"low":159.67,"close":161.225,"volume":1075773,"count":37932,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"trade":{"ms_of_day":55503423,"sequence":41920673,"size":1,"condition":115,"price":161.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55500534,"bid_size":2,"bid_exchange":29,"bid":312.26,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55503420,"open":310.03,"high":326.35,"low":293.52,"close":312.22,"volume":15822956,"count":339120,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55503420,"sequence":41920661,"size":34,"condition":115,"price":312.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"quote":{"ms_of_day":55503421,"bid_size":318,"bid_exchange":29,"bid":5.76,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"ohlc":{"ms_of_day":55503425,"open":5.42,"high":5.78,"low":5.22,"close":5.765,"volume":1742299,"count":15195,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"trade":{"ms_of_day":55503425,"sequence":41920681,"size":1,"condition":115,"price":5.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLN"},"quote":{"ms_of_day":55501552,"bid_size":6512,"bid_exchange":29,"bid":11.55,"bid_condition":0,"ask_size":8739,"ask_exchange":29,"ask":11.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLN"},"ohlc":{"ms_of_day":55503420,"open":11.12,"high":11.96,"low":10.87,"close":11.55,"volume":6568579,"count":21688,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLN"},"trade":{"ms_of_day":55503420,"sequence":41920662,"size":1,"condition":115,"price":11.5512,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICL"},"quote":{"ms_of_day":55500657,"bid_size":108,"bid_exchange":29,"bid":5.8,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":5.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICL"},"ohlc":{"ms_of_day":55503424,"open":5.78,"high":6.38,"low":5.67,"close":5.8,"volume":2422806,"count":19632,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICL"},"trade":{"ms_of_day":55503424,"sequence":41920678,"size":500,"condition":4,"price":5.8091,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"quote":{"ms_of_day":55494830,"bid_size":2,"bid_exchange":29,"bid":161.11,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":161.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"ohlc":{"ms_of_day":55503425,"open":189.9,"high":189.9,"low":159.67,"close":161.225,"volume":1075775,"count":37933,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"trade":{"ms_of_day":55503425,"sequence":41920682,"size":2,"condition":115,"price":161.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55503405,"bid_size":533,"bid_exchange":29,"bid":20.31,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":20.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55503421,"open":21.03,"high":21.23,"low":17.65,"close":20.32,"volume":2055050,"count":29576,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55503421,"sequence":41920668,"size":20,"condition":115,"price":20.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55503318,"bid_size":379,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":26.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55503422,"open":24.44,"high":26.81,"low":23.53,"close":26.34,"volume":6926633,"count":66955,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55503422,"sequence":41920672,"size":25,"condition":115,"price":26.3498,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OR"},"quote":{"ms_of_day":55503317,"bid_size":228,"bid_exchange":29,"bid":20.99,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":21.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OR"},"ohlc":{"ms_of_day":55503424,"open":18.38,"high":21.31,"low":17.51,"close":20.995,"volume":4615123,"count":51373,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OR"},"trade":{"ms_of_day":55503424,"sequence":41920677,"size":1,"condition":115,"price":20.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55503183,"bid_size":105,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55503428,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4856320,"count":81483,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55503428,"sequence":41920686,"size":34,"condition":115,"price":106.4136,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FORM"},"quote":{"ms_of_day":55501171,"bid_size":37,"bid_exchange":29,"bid":29.65,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":29.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FORM"},"ohlc":{"ms_of_day":55503425,"open":32.59,"high":36.55,"low":29.44,"close":29.67,"volume":4590235,"count":68740,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FORM"},"trade":{"ms_of_day":55503425,"sequence":41920683,"size":47,"condition":115,"price":29.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTH"},"quote":{"ms_of_day":55478220,"bid_size":105,"bid_exchange":29,"bid":31.22,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":31.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTH"},"ohlc":{"ms_of_day":55503426,"open":32.0,"high":32.64,"low":30.49,"close":31.234,"volume":421058,"count":14024,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTH"},"trade":{"ms_of_day":55503426,"sequence":41920684,"size":100,"condition":4,"price":31.2345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGO"},"quote":{"ms_of_day":55498454,"bid_size":500,"bid_exchange":29,"bid":8.74,"bid_condition":0,"ask_size":659,"ask_exchange":29,"ask":8.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGO"},"ohlc":{"ms_of_day":55503427,"open":7.04,"high":8.96,"low":5.01,"close":8.745,"volume":8887087,"count":70596,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGO"},"trade":{"ms_of_day":55503427,"sequence":41920685,"size":36,"condition":115,"price":8.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55503400,"bid_size":130,"bid_exchange":29,"bid":75.3,"bid_condition":0,"ask_size":793,"ask_exchange":29,"ask":75.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55503433,"open":75.91,"high":86.09,"low":72.69,"close":75.38,"volume":83289190,"count":672264,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55503433,"sequence":41920693,"size":47,"condition":96,"price":75.3873,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"METC"},"quote":{"ms_of_day":55500122,"bid_size":664,"bid_exchange":29,"bid":8.4,"bid_condition":0,"ask_size":625,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"METC"},"ohlc":{"ms_of_day":55503434,"open":9.29,"high":9.89,"low":7.71,"close":8.44,"volume":5759508,"count":66581,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"METC"},"trade":{"ms_of_day":55503434,"sequence":41920698,"size":300,"condition":4,"price":8.4411,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55503433,"bid_size":1529,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":528,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55503437,"open":43.05,"high":46.2,"low":41.078,"close":45.035,"volume":59538676,"count":381260,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55503437,"sequence":41920702,"size":82,"condition":115,"price":45.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"quote":{"ms_of_day":55503071,"bid_size":950,"bid_exchange":29,"bid":28.26,"bid_condition":0,"ask_size":814,"ask_exchange":29,"ask":28.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"ohlc":{"ms_of_day":55503431,"open":26.09,"high":29.13,"low":24.715,"close":28.29,"volume":33362173,"count":235406,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"trade":{"ms_of_day":55503431,"sequence":41920687,"size":51,"condition":96,"price":28.2906,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"quote":{"ms_of_day":55502942,"bid_size":36,"bid_exchange":29,"bid":27.85,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":27.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"ohlc":{"ms_of_day":55503431,"open":29.06,"high":29.06,"low":26.47,"close":27.85,"volume":1401231,"count":25782,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"trade":{"ms_of_day":55503431,"sequence":41920688,"size":7,"condition":115,"price":27.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"quote":{"ms_of_day":55502942,"bid_size":36,"bid_exchange":29,"bid":27.85,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":27.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"ohlc":{"ms_of_day":55503432,"open":29.06,"high":29.06,"low":26.47,"close":27.85,"volume":1401274,"count":25783,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"trade":{"ms_of_day":55503432,"sequence":41920689,"size":43,"condition":115,"price":27.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEWT"},"quote":{"ms_of_day":55496876,"bid_size":539,"bid_exchange":29,"bid":12.28,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":12.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEWT"},"ohlc":{"ms_of_day":55503432,"open":12.62,"high":12.75,"low":11.85,"close":12.28,"volume":970733,"count":16275,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEWT"},"trade":{"ms_of_day":55503432,"sequence":41920690,"size":8,"condition":115,"price":12.288,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"quote":{"ms_of_day":55495383,"bid_size":53,"bid_exchange":29,"bid":78.07,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":78.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"ohlc":{"ms_of_day":55503433,"open":81.77,"high":82.18,"low":71.12,"close":78.1,"volume":3279581,"count":53726,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"trade":{"ms_of_day":55503433,"sequence":41920692,"size":1,"condition":115,"price":78.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"quote":{"ms_of_day":55495383,"bid_size":53,"bid_exchange":29,"bid":78.07,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":78.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"ohlc":{"ms_of_day":55503434,"open":81.77,"high":82.18,"low":71.12,"close":78.1,"volume":3279583,"count":53727,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"trade":{"ms_of_day":55503434,"sequence":41920697,"size":2,"condition":115,"price":78.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"quote":{"ms_of_day":55502982,"bid_size":473,"bid_exchange":29,"bid":53.77,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":53.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"ohlc":{"ms_of_day":55503433,"open":54.64,"high":56.22,"low":50.52,"close":53.78,"volume":2992758,"count":52142,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"trade":{"ms_of_day":55503433,"sequence":41920694,"size":1,"condition":115,"price":53.785,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGNX"},"quote":{"ms_of_day":55493209,"bid_size":300,"bid_exchange":29,"bid":30.8,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":30.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGNX"},"ohlc":{"ms_of_day":55503432,"open":31.62,"high":33.96,"low":30.48,"close":30.82,"volume":14398038,"count":116287,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGNX"},"trade":{"ms_of_day":55503432,"sequence":41920691,"size":12,"condition":96,"price":30.8244,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"quote":{"ms_of_day":55478256,"bid_size":29,"bid_exchange":29,"bid":167.0,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":167.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"ohlc":{"ms_of_day":55503435,"open":193.34,"high":201.0,"low":159.78,"close":167.57,"volume":162453,"count":9007,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"trade":{"ms_of_day":55503435,"sequence":41920699,"size":100,"condition":4,"price":167.5766,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"quote":{"ms_of_day":55502982,"bid_size":473,"bid_exchange":29,"bid":53.77,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":53.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"ohlc":{"ms_of_day":55503433,"open":54.64,"high":56.22,"low":50.52,"close":53.78,"volume":2992760,"count":52143,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"trade":{"ms_of_day":55503433,"sequence":41920695,"size":2,"condition":115,"price":53.785,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"quote":{"ms_of_day":55478256,"bid_size":29,"bid_exchange":29,"bid":167.0,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":167.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"ohlc":{"ms_of_day":55503436,"open":193.34,"high":201.0,"low":159.78,"close":167.57,"volume":162495,"count":9008,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"trade":{"ms_of_day":55503436,"sequence":41920700,"size":42,"condition":115,"price":167.5766,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"quote":{"ms_of_day":55502982,"bid_size":473,"bid_exchange":29,"bid":53.77,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":53.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"ohlc":{"ms_of_day":55503433,"open":54.64,"high":56.22,"low":50.52,"close":53.78,"volume":2992857,"count":52144,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"trade":{"ms_of_day":55503433,"sequence":41920696,"size":97,"condition":115,"price":53.785,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOS"},"quote":{"ms_of_day":55501440,"bid_size":206,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOS"},"ohlc":{"ms_of_day":55503437,"open":8.35,"high":8.64,"low":8.281,"close":8.415,"volume":574900,"count":5872,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOS"},"trade":{"ms_of_day":55503437,"sequence":41920701,"size":17,"condition":115,"price":8.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"quote":{"ms_of_day":55503045,"bid_size":3607,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":3707,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"ohlc":{"ms_of_day":55503438,"open":7.9,"high":8.9,"low":7.69,"close":8.02,"volume":48664573,"count":110864,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"trade":{"ms_of_day":55503438,"sequence":41920703,"size":7,"condition":115,"price":8.0274,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55503430,"bid_size":163,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55503438,"open":275.25,"high":391.03,"low":168.5,"close":278.97,"volume":581423577,"count":6833992,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55503438,"sequence":41920704,"size":100,"condition":0,"price":278.976,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTAL"},"quote":{"ms_of_day":55494627,"bid_size":100,"bid_exchange":29,"bid":20.17,"bid_condition":0,"ask_size":287,"ask_exchange":29,"ask":20.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTAL"},"ohlc":{"ms_of_day":55503443,"open":19.52,"high":21.87,"low":19.34,"close":20.19,"volume":6065056,"count":15882,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTAL"},"trade":{"ms_of_day":55503443,"sequence":41920711,"size":10,"condition":115,"price":20.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"quote":{"ms_of_day":55503347,"bid_size":2226,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1467,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"ohlc":{"ms_of_day":55503441,"open":28.01,"high":31.5,"low":27.6,"close":31.37,"volume":10224546,"count":51448,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"trade":{"ms_of_day":55503441,"sequence":41920709,"size":300,"condition":0,"price":31.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55503404,"bid_size":72,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":333,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55503438,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276982600,"count":1851873,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55503438,"sequence":41920705,"size":500,"condition":0,"price":91.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55503441,"bid_size":302,"bid_exchange":29,"bid":31.29,"bid_condition":0,"ask_size":413,"ask_exchange":29,"ask":31.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55503442,"open":28.46,"high":31.725,"low":28.17,"close":31.3,"volume":5322364,"count":37732,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55503442,"sequence":41920710,"size":100,"condition":0,"price":31.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55503441,"bid_size":540,"bid_exchange":29,"bid":91.71,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":91.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55503441,"open":92.85,"high":120.97,"low":76.14,"close":91.72,"volume":96207251,"count":878718,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55503441,"sequence":41920706,"size":100,"condition":95,"price":91.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55503445,"bid_size":581,"bid_exchange":29,"bid":31.29,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":31.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55503445,"open":28.46,"high":31.725,"low":28.17,"close":31.3,"volume":5322374,"count":37733,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55503445,"sequence":41920712,"size":10,"condition":115,"price":31.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55503445,"bid_size":581,"bid_exchange":29,"bid":31.29,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":31.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55503445,"open":28.46,"high":31.725,"low":28.17,"close":31.3,"volume":5322474,"count":37734,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55503445,"sequence":41920713,"size":100,"condition":95,"price":31.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55503441,"bid_size":66,"bid_exchange":29,"bid":91.72,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":91.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55503441,"open":92.85,"high":120.97,"low":76.14,"close":91.72,"volume":96207308,"count":878719,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55503441,"sequence":41920707,"size":57,"condition":115,"price":91.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55503445,"bid_size":581,"bid_exchange":29,"bid":31.29,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":31.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55503445,"open":28.46,"high":31.725,"low":28.17,"close":31.3,"volume":5322574,"count":37735,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55503445,"sequence":41920714,"size":100,"condition":95,"price":31.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55503441,"bid_size":66,"bid_exchange":29,"bid":91.72,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":91.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55503441,"open":92.85,"high":120.97,"low":76.14,"close":91.72,"volume":96207422,"count":878720,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55503441,"sequence":41920708,"size":114,"condition":0,"price":91.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55503445,"bid_size":581,"bid_exchange":29,"bid":31.29,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":31.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55503445,"open":28.46,"high":31.725,"low":28.17,"close":31.3,"volume":5322575,"count":37736,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55503445,"sequence":41920715,"size":1,"condition":115,"price":31.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55503445,"bid_size":581,"bid_exchange":29,"bid":31.29,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":31.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55503445,"open":28.46,"high":31.725,"low":28.17,"close":31.3,"volume":5322577,"count":37737,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55503445,"sequence":41920716,"size":2,"condition":115,"price":31.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55503445,"bid_size":581,"bid_exchange":29,"bid":31.29,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":31.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55503445,"open":28.46,"high":31.725,"low":28.17,"close":31.3,"volume":5322677,"count":37738,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55503445,"sequence":41920717,"size":100,"condition":95,"price":31.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55503445,"bid_size":581,"bid_exchange":29,"bid":31.29,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":31.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55503445,"open":28.46,"high":31.725,"low":28.17,"close":31.3,"volume":5323177,"count":37739,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55503445,"sequence":41920718,"size":500,"condition":95,"price":31.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55503445,"bid_size":581,"bid_exchange":29,"bid":31.29,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":31.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55503445,"open":28.46,"high":31.725,"low":28.17,"close":31.3,"volume":5323277,"count":37740,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55503445,"sequence":41920719,"size":100,"condition":0,"price":31.3,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55503446,"bid_size":1222,"bid_exchange":29,"bid":31.29,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":31.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55503446,"open":28.46,"high":31.725,"low":28.17,"close":31.3,"volume":5323293,"count":37741,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55503446,"sequence":41920721,"size":16,"condition":115,"price":31.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"quote":{"ms_of_day":55496646,"bid_size":3431,"bid_exchange":29,"bid":6.35,"bid_condition":0,"ask_size":2212,"ask_exchange":29,"ask":6.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"ohlc":{"ms_of_day":55503446,"open":6.87,"high":6.98,"low":6.25,"close":6.35,"volume":29343165,"count":79783,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"trade":{"ms_of_day":55503446,"sequence":41920720,"size":20,"condition":115,"price":6.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"quote":{"ms_of_day":55496646,"bid_size":3431,"bid_exchange":29,"bid":6.35,"bid_condition":0,"ask_size":2212,"ask_exchange":29,"ask":6.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"ohlc":{"ms_of_day":55503447,"open":6.87,"high":6.98,"low":6.25,"close":6.35,"volume":29343208,"count":79784,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"trade":{"ms_of_day":55503447,"sequence":41920722,"size":43,"condition":115,"price":6.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"quote":{"ms_of_day":55503398,"bid_size":2705,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"ohlc":{"ms_of_day":55503447,"open":9.98,"high":9.98,"low":8.0,"close":8.46,"volume":7911509,"count":57428,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"trade":{"ms_of_day":55503447,"sequence":41920723,"size":100,"condition":0,"price":8.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55503447,"bid_size":202,"bid_exchange":29,"bid":31.3,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":31.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55503447,"open":28.46,"high":31.725,"low":28.17,"close":31.3,"volume":5323393,"count":37742,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55503447,"sequence":41920725,"size":100,"condition":95,"price":31.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55503451,"bid_size":102,"bid_exchange":29,"bid":31.3,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":31.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55503451,"open":28.46,"high":31.725,"low":28.17,"close":31.305,"volume":5323493,"count":37743,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55503451,"sequence":41920736,"size":100,"condition":95,"price":31.305,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55503451,"bid_size":102,"bid_exchange":29,"bid":31.3,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":31.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55503451,"open":28.46,"high":31.725,"low":28.17,"close":31.305,"volume":5323693,"count":37744,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55503451,"sequence":41920737,"size":200,"condition":95,"price":31.305,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55503451,"bid_size":102,"bid_exchange":29,"bid":31.3,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":31.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55503451,"open":28.46,"high":31.725,"low":28.17,"close":31.31,"volume":5323793,"count":37745,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55503451,"sequence":41920738,"size":100,"condition":95,"price":31.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55503451,"bid_size":102,"bid_exchange":29,"bid":31.3,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":31.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55503451,"open":28.46,"high":31.725,"low":28.17,"close":31.31,"volume":5323893,"count":37746,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55503451,"sequence":41920739,"size":100,"condition":95,"price":31.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55503451,"bid_size":102,"bid_exchange":29,"bid":31.3,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":31.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55503451,"open":28.46,"high":31.725,"low":28.17,"close":31.31,"volume":5323993,"count":37747,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55503451,"sequence":41920740,"size":100,"condition":95,"price":31.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55503451,"bid_size":102,"bid_exchange":29,"bid":31.3,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":31.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55503451,"open":28.46,"high":31.725,"low":28.17,"close":31.31,"volume":5324393,"count":37748,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55503451,"sequence":41920741,"size":400,"condition":95,"price":31.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55503451,"bid_size":102,"bid_exchange":29,"bid":31.3,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":31.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55503451,"open":28.46,"high":31.725,"low":28.17,"close":31.31,"volume":5324593,"count":37749,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55503451,"sequence":41920742,"size":200,"condition":95,"price":31.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55503452,"bid_size":402,"bid_exchange":29,"bid":31.3,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":31.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55503452,"open":28.46,"high":31.725,"low":28.17,"close":31.305,"volume":5324693,"count":37750,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55503452,"sequence":41920746,"size":100,"condition":0,"price":31.305,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"quote":{"ms_of_day":55482400,"bid_size":20950,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":7344,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"ohlc":{"ms_of_day":55503450,"open":14.3,"high":14.3,"low":14.18,"close":14.26,"volume":675001,"count":5738,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"trade":{"ms_of_day":55503450,"sequence":41920730,"size":302,"condition":4,"price":14.264,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITGR"},"quote":{"ms_of_day":55501855,"bid_size":25,"bid_exchange":29,"bid":117.91,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":118.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITGR"},"ohlc":{"ms_of_day":55503451,"open":121.5,"high":123.37,"low":116.1,"close":118.02,"volume":693782,"count":15830,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITGR"},"trade":{"ms_of_day":55503451,"sequence":41920734,"size":1,"condition":115,"price":118.0215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"quote":{"ms_of_day":55503352,"bid_size":48,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"ohlc":{"ms_of_day":55503451,"open":6.58,"high":8.49,"low":6.45,"close":8.02,"volume":2799402,"count":25887,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"trade":{"ms_of_day":55503451,"sequence":41920735,"size":11,"condition":115,"price":8.0285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"quote":{"ms_of_day":55482400,"bid_size":20950,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":7344,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"ohlc":{"ms_of_day":55503453,"open":14.3,"high":14.3,"low":14.18,"close":14.26,"volume":675301,"count":5739,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"trade":{"ms_of_day":55503453,"sequence":41920753,"size":300,"condition":4,"price":14.264,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"quote":{"ms_of_day":55500205,"bid_size":6918,"bid_exchange":29,"bid":11.86,"bid_condition":0,"ask_size":3540,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"ohlc":{"ms_of_day":55503449,"open":12.7,"high":13.22,"low":11.31,"close":11.86,"volume":113588857,"count":194457,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"trade":{"ms_of_day":55503449,"sequence":41920727,"size":1600,"condition":4,"price":11.8659,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55503452,"bid_size":300,"bid_exchange":29,"bid":31.29,"bid_condition":0,"ask_size":1525,"ask_exchange":29,"ask":31.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55503452,"open":28.46,"high":31.725,"low":28.17,"close":31.3,"volume":5324793,"count":37751,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55503452,"sequence":41920747,"size":100,"condition":0,"price":31.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGNI"},"quote":{"ms_of_day":55493653,"bid_size":272,"bid_exchange":29,"bid":12.46,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":12.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGNI"},"ohlc":{"ms_of_day":55503447,"open":14.5,"high":15.24,"low":12.05,"close":12.46,"volume":11187158,"count":97504,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGNI"},"trade":{"ms_of_day":55503447,"sequence":41920724,"size":11,"condition":115,"price":12.4631,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55503452,"bid_size":300,"bid_exchange":29,"bid":31.29,"bid_condition":0,"ask_size":1525,"ask_exchange":29,"ask":31.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55503452,"open":28.46,"high":31.725,"low":28.17,"close":31.3,"volume":5324893,"count":37752,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55503452,"sequence":41920748,"size":100,"condition":0,"price":31.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOTU"},"quote":{"ms_of_day":55500127,"bid_size":798,"bid_exchange":29,"bid":3.35,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":3.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOTU"},"ohlc":{"ms_of_day":55503449,"open":3.6,"high":3.8,"low":3.13,"close":3.355,"volume":4668977,"count":18747,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOTU"},"trade":{"ms_of_day":55503449,"sequence":41920728,"size":44,"condition":115,"price":3.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55503452,"bid_size":300,"bid_exchange":29,"bid":31.29,"bid_condition":0,"ask_size":1525,"ask_exchange":29,"ask":31.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55503452,"open":28.46,"high":31.725,"low":28.17,"close":31.3,"volume":5324993,"count":37753,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55503452,"sequence":41920749,"size":100,"condition":0,"price":31.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOTU"},"quote":{"ms_of_day":55500127,"bid_size":798,"bid_exchange":29,"bid":3.35,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":3.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOTU"},"ohlc":{"ms_of_day":55503449,"open":3.6,"high":3.8,"low":3.13,"close":3.355,"volume":4669073,"count":18748,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOTU"},"trade":{"ms_of_day":55503449,"sequence":41920729,"size":96,"condition":115,"price":3.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOTU"},"quote":{"ms_of_day":55500127,"bid_size":798,"bid_exchange":29,"bid":3.35,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":3.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOTU"},"ohlc":{"ms_of_day":55503450,"open":3.6,"high":3.8,"low":3.13,"close":3.35,"volume":4669093,"count":18749,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOTU"},"trade":{"ms_of_day":55503450,"sequence":41920731,"size":20,"condition":96,"price":3.3505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55503452,"bid_size":900,"bid_exchange":29,"bid":31.29,"bid_condition":0,"ask_size":549,"ask_exchange":29,"ask":31.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55503452,"open":28.46,"high":31.725,"low":28.17,"close":31.3,"volume":5325002,"count":37754,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55503452,"sequence":41920750,"size":9,"condition":115,"price":31.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55503053,"bid_size":2001,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55503450,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203315598,"count":1038935,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55503450,"sequence":41920732,"size":200,"condition":0,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"quote":{"ms_of_day":55462783,"bid_size":2,"bid_exchange":29,"bid":177.2,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":177.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"ohlc":{"ms_of_day":55503452,"open":170.23,"high":177.65,"low":163.26,"close":177.19,"volume":750292,"count":25980,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"trade":{"ms_of_day":55503452,"sequence":41920751,"size":18,"condition":115,"price":177.1984,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOTU"},"quote":{"ms_of_day":55500127,"bid_size":798,"bid_exchange":29,"bid":3.35,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":3.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOTU"},"ohlc":{"ms_of_day":55503450,"open":3.6,"high":3.8,"low":3.13,"close":3.355,"volume":4669114,"count":18750,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOTU"},"trade":{"ms_of_day":55503450,"sequence":41920733,"size":21,"condition":115,"price":3.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55503053,"bid_size":2001,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55503452,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203315748,"count":1038936,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55503452,"sequence":41920743,"size":150,"condition":0,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55503053,"bid_size":2001,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55503452,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203315798,"count":1038937,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55503452,"sequence":41920745,"size":50,"condition":115,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGVT"},"quote":{"ms_of_day":55496395,"bid_size":37,"bid_exchange":29,"bid":40.29,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":40.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGVT"},"ohlc":{"ms_of_day":55503448,"open":44.36,"high":47.74,"low":40.21,"close":40.38,"volume":497184,"count":14236,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGVT"},"trade":{"ms_of_day":55503448,"sequence":41920726,"size":92,"condition":115,"price":40.3813,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSY"},"quote":{"ms_of_day":55492176,"bid_size":1,"bid_exchange":29,"bid":40.72,"bid_condition":0,"ask_size":809,"ask_exchange":29,"ask":40.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSY"},"ohlc":{"ms_of_day":55503452,"open":40.99,"high":46.22,"low":39.61,"close":40.72,"volume":7018517,"count":77220,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSY"},"trade":{"ms_of_day":55503452,"sequence":41920744,"size":1,"condition":115,"price":40.7236,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GENI"},"quote":{"ms_of_day":55501699,"bid_size":698,"bid_exchange":29,"bid":10.94,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":10.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GENI"},"ohlc":{"ms_of_day":55503453,"open":9.01,"high":11.25,"low":7.7,"close":10.94,"volume":16504393,"count":116349,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GENI"},"trade":{"ms_of_day":55503453,"sequence":41920752,"size":1,"condition":115,"price":10.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"quote":{"ms_of_day":55503187,"bid_size":102,"bid_exchange":29,"bid":107.96,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":108.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"ohlc":{"ms_of_day":55503453,"open":114.71,"high":118.51,"low":105.64,"close":108.01,"volume":5710254,"count":97460,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"trade":{"ms_of_day":55503453,"sequence":41920754,"size":10,"condition":115,"price":108.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55503455,"bid_size":800,"bid_exchange":29,"bid":31.29,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":31.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55503456,"open":28.46,"high":31.725,"low":28.17,"close":31.295,"volume":5325202,"count":37755,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55503456,"sequence":41920761,"size":200,"condition":0,"price":31.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"quote":{"ms_of_day":55503290,"bid_size":300,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":35.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"ohlc":{"ms_of_day":55503453,"open":35.89,"high":41.14,"low":33.86,"close":35.3,"volume":9359695,"count":111182,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"trade":{"ms_of_day":55503453,"sequence":41920755,"size":69,"condition":115,"price":35.3069,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUK"},"quote":{"ms_of_day":55503088,"bid_size":630,"bid_exchange":29,"bid":18.83,"bid_condition":0,"ask_size":1051,"ask_exchange":29,"ask":18.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUK"},"ohlc":{"ms_of_day":55503459,"open":21.1,"high":21.17,"low":17.13,"close":18.833,"volume":3952940,"count":42043,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUK"},"trade":{"ms_of_day":55503459,"sequence":41920766,"size":47,"condition":115,"price":18.8338,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPK"},"quote":{"ms_of_day":55459577,"bid_size":406,"bid_exchange":29,"bid":26.02,"bid_condition":0,"ask_size":371,"ask_exchange":29,"ask":26.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPK"},"ohlc":{"ms_of_day":55503457,"open":25.67,"high":26.2,"low":25.37,"close":26.02,"volume":868506,"count":11532,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPK"},"trade":{"ms_of_day":55503457,"sequence":41920762,"size":28,"condition":115,"price":26.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55500534,"bid_size":2,"bid_exchange":29,"bid":312.26,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55503454,"open":310.03,"high":326.35,"low":293.52,"close":312.26,"volume":15823006,"count":339121,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55503454,"sequence":41920756,"size":50,"condition":115,"price":312.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55503413,"bid_size":660,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55503465,"open":124.56,"high":149.019,"low":87.514,"close":112.763,"volume":1947832734,"count":10742056,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55503465,"sequence":41920769,"size":3,"condition":115,"price":112.7632,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55500051,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55503458,"open":28.54,"high":28.75,"low":27.29,"close":27.79,"volume":49553548,"count":396250,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55503458,"sequence":41920763,"size":2,"condition":115,"price":27.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMC"},"quote":{"ms_of_day":55489186,"bid_size":5620,"bid_exchange":29,"bid":6.65,"bid_condition":0,"ask_size":9922,"ask_exchange":29,"ask":6.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMC"},"ohlc":{"ms_of_day":55503455,"open":6.53,"high":6.83,"low":6.402,"close":6.658,"volume":52093908,"count":97900,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMC"},"trade":{"ms_of_day":55503455,"sequence":41920757,"size":5700,"condition":4,"price":6.6584,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOX"},"quote":{"ms_of_day":55503252,"bid_size":160,"bid_exchange":29,"bid":153.52,"bid_condition":0,"ask_size":560,"ask_exchange":29,"ask":153.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOX"},"ohlc":{"ms_of_day":55503458,"open":151.58,"high":156.61,"low":147.72,"close":153.55,"volume":421537,"count":4913,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOX"},"trade":{"ms_of_day":55503458,"sequence":41920764,"size":1,"condition":115,"price":153.5581,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNO"},"quote":{"ms_of_day":55495682,"bid_size":1,"bid_exchange":29,"bid":37.83,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":37.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNO"},"ohlc":{"ms_of_day":55503458,"open":40.78,"high":40.78,"low":33.7,"close":37.9,"volume":2674210,"count":47880,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNO"},"trade":{"ms_of_day":55503458,"sequence":41920765,"size":20,"condition":115,"price":37.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55503456,"bid_size":101,"bid_exchange":29,"bid":312.2,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55503456,"open":310.03,"high":326.35,"low":293.52,"close":312.26,"volume":15823007,"count":339122,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55503456,"sequence":41920758,"size":1,"condition":115,"price":312.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55503456,"bid_size":101,"bid_exchange":29,"bid":312.2,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55503456,"open":310.03,"high":326.35,"low":293.52,"close":312.26,"volume":15823008,"count":339123,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55503456,"sequence":41920759,"size":1,"condition":115,"price":312.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOX"},"quote":{"ms_of_day":55503252,"bid_size":160,"bid_exchange":29,"bid":153.52,"bid_condition":0,"ask_size":560,"ask_exchange":29,"ask":153.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOX"},"ohlc":{"ms_of_day":55503462,"open":151.58,"high":156.61,"low":147.72,"close":153.55,"volume":421538,"count":4914,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOX"},"trade":{"ms_of_day":55503462,"sequence":41920768,"size":1,"condition":115,"price":153.5581,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55503456,"bid_size":101,"bid_exchange":29,"bid":312.2,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":312.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55503456,"open":310.03,"high":326.35,"low":293.52,"close":312.26,"volume":15823036,"count":339124,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55503456,"sequence":41920760,"size":28,"condition":115,"price":312.26,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"quote":{"ms_of_day":55496646,"bid_size":3431,"bid_exchange":29,"bid":6.35,"bid_condition":0,"ask_size":2212,"ask_exchange":29,"ask":6.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"ohlc":{"ms_of_day":55503467,"open":6.87,"high":6.98,"low":6.25,"close":6.35,"volume":29343308,"count":79785,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"trade":{"ms_of_day":55503467,"sequence":41920770,"size":100,"condition":4,"price":6.354,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGYS"},"quote":{"ms_of_day":55500089,"bid_size":45,"bid_exchange":29,"bid":75.93,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":76.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGYS"},"ohlc":{"ms_of_day":55503459,"open":82.12,"high":82.12,"low":71.0,"close":75.92,"volume":946796,"count":21833,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGYS"},"trade":{"ms_of_day":55503459,"sequence":41920767,"size":3,"condition":115,"price":75.9205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"quote":{"ms_of_day":55487869,"bid_size":20,"bid_exchange":29,"bid":39.29,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":39.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"ohlc":{"ms_of_day":55503468,"open":39.99,"high":41.4,"low":32.22,"close":39.28,"volume":7962353,"count":84141,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"trade":{"ms_of_day":55503468,"sequence":41920772,"size":14,"condition":115,"price":39.2813,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSVN"},"quote":{"ms_of_day":55481078,"bid_size":107,"bid_exchange":29,"bid":39.11,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":39.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSVN"},"ohlc":{"ms_of_day":55503468,"open":40.02,"high":42.0,"low":37.9,"close":39.11,"volume":214613,"count":4697,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSVN"},"trade":{"ms_of_day":55503468,"sequence":41920775,"size":4,"condition":115,"price":39.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"quote":{"ms_of_day":55496646,"bid_size":3431,"bid_exchange":29,"bid":6.35,"bid_condition":0,"ask_size":2212,"ask_exchange":29,"ask":6.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"ohlc":{"ms_of_day":55503467,"open":6.87,"high":6.98,"low":6.25,"close":6.35,"volume":29343408,"count":79786,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"trade":{"ms_of_day":55503467,"sequence":41920771,"size":100,"condition":4,"price":6.354,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55503188,"bid_size":130,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55503468,"open":53.0,"high":65.07,"low":46.56,"close":48.94,"volume":9597998,"count":136778,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55503468,"sequence":41920773,"size":5233,"condition":4,"price":48.9498,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLKB"},"quote":{"ms_of_day":55500034,"bid_size":181,"bid_exchange":29,"bid":62.49,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":62.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLKB"},"ohlc":{"ms_of_day":55503475,"open":65.32,"high":65.32,"low":61.55,"close":62.53,"volume":751937,"count":19100,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLKB"},"trade":{"ms_of_day":55503475,"sequence":41920787,"size":100,"condition":4,"price":62.5368,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCCI"},"quote":{"ms_of_day":55307280,"bid_size":200,"bid_exchange":29,"bid":6.22,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":6.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCCI"},"ohlc":{"ms_of_day":55503468,"open":7.08,"high":7.15,"low":6.15,"close":6.24,"volume":2277394,"count":6640,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCCI"},"trade":{"ms_of_day":55503468,"sequence":41920774,"size":120,"condition":0,"price":6.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"quote":{"ms_of_day":55496019,"bid_size":17,"bid_exchange":29,"bid":32.68,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":32.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"ohlc":{"ms_of_day":55503474,"open":32.34,"high":34.0,"low":30.51,"close":32.73,"volume":2723867,"count":65247,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"trade":{"ms_of_day":55503474,"sequence":41920786,"size":300,"condition":4,"price":32.7306,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLKB"},"quote":{"ms_of_day":55500034,"bid_size":181,"bid_exchange":29,"bid":62.49,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":62.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLKB"},"ohlc":{"ms_of_day":55503476,"open":65.32,"high":65.32,"low":61.55,"close":62.53,"volume":752037,"count":19101,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLKB"},"trade":{"ms_of_day":55503476,"sequence":41920789,"size":100,"condition":4,"price":62.5368,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"quote":{"ms_of_day":55496646,"bid_size":3431,"bid_exchange":29,"bid":6.35,"bid_condition":0,"ask_size":2212,"ask_exchange":29,"ask":6.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"ohlc":{"ms_of_day":55503469,"open":6.87,"high":6.98,"low":6.25,"close":6.35,"volume":29343508,"count":79787,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"trade":{"ms_of_day":55503469,"sequence":41920776,"size":100,"condition":4,"price":6.354,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"quote":{"ms_of_day":55499690,"bid_size":396,"bid_exchange":29,"bid":123.19,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":123.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"ohlc":{"ms_of_day":55503476,"open":119.4,"high":123.65,"low":111.25,"close":123.13,"volume":3977766,"count":81751,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"trade":{"ms_of_day":55503476,"sequence":41920788,"size":100,"condition":4,"price":123.1388,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55503436,"bid_size":40845,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55503470,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159361672,"count":113297,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55503470,"sequence":41920777,"size":200,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"quote":{"ms_of_day":55501884,"bid_size":123,"bid_exchange":29,"bid":57.76,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":57.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"ohlc":{"ms_of_day":55503479,"open":62.25,"high":62.25,"low":55.43,"close":57.8,"volume":1741528,"count":32693,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"trade":{"ms_of_day":55503479,"sequence":41920793,"size":9,"condition":115,"price":57.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55500724,"bid_size":643,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55503477,"open":15.61,"high":16.79,"low":13.94,"close":14.76,"volume":2866034,"count":22793,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55503477,"sequence":41920790,"size":616,"condition":4,"price":14.7616,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55503074,"bid_size":500,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":17049,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55503472,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151260984,"count":281267,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55503472,"sequence":41920778,"size":2480,"condition":0,"price":11.1401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLBT"},"quote":{"ms_of_day":55494717,"bid_size":9,"bid_exchange":29,"bid":19.61,"bid_condition":0,"ask_size":509,"ask_exchange":29,"ask":19.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLBT"},"ohlc":{"ms_of_day":55503478,"open":19.09,"high":20.37,"low":17.5,"close":19.61,"volume":4572322,"count":42679,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLBT"},"trade":{"ms_of_day":55503478,"sequence":41920792,"size":2,"condition":115,"price":19.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"quote":{"ms_of_day":55502003,"bid_size":343,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"ohlc":{"ms_of_day":55503477,"open":53.9,"high":56.8,"low":51.04,"close":54.99,"volume":11570414,"count":122399,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"trade":{"ms_of_day":55503477,"sequence":41920791,"size":37,"condition":115,"price":54.9914,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"quote":{"ms_of_day":55478221,"bid_size":47,"bid_exchange":29,"bid":17.27,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":17.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"ohlc":{"ms_of_day":55503473,"open":18.0,"high":19.6,"low":15.0,"close":17.288,"volume":1202168,"count":25782,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"trade":{"ms_of_day":55503473,"sequence":41920779,"size":83,"condition":115,"price":17.2881,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCTT"},"quote":{"ms_of_day":55502871,"bid_size":302,"bid_exchange":29,"bid":23.45,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCTT"},"ohlc":{"ms_of_day":55503481,"open":23.21,"high":26.65,"low":22.4,"close":23.47,"volume":4523527,"count":58568,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCTT"},"trade":{"ms_of_day":55503481,"sequence":41920803,"size":3,"condition":115,"price":23.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"quote":{"ms_of_day":55503473,"bid_size":100,"bid_exchange":29,"bid":213.55,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":213.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"ohlc":{"ms_of_day":55503473,"open":207.51,"high":247.07,"low":196.33,"close":213.61,"volume":3847380,"count":104785,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"trade":{"ms_of_day":55503473,"sequence":41920780,"size":57,"condition":115,"price":213.61,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"quote":{"ms_of_day":55503473,"bid_size":100,"bid_exchange":29,"bid":213.55,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":213.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"ohlc":{"ms_of_day":55503473,"open":207.51,"high":247.07,"low":196.33,"close":213.61,"volume":3847480,"count":104786,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"trade":{"ms_of_day":55503473,"sequence":41920781,"size":100,"condition":0,"price":213.61,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"quote":{"ms_of_day":55503473,"bid_size":100,"bid_exchange":29,"bid":213.55,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":213.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"ohlc":{"ms_of_day":55503473,"open":207.51,"high":247.07,"low":196.33,"close":213.61,"volume":3847481,"count":104787,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"trade":{"ms_of_day":55503473,"sequence":41920782,"size":1,"condition":115,"price":213.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"quote":{"ms_of_day":55503473,"bid_size":100,"bid_exchange":29,"bid":213.55,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":213.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"ohlc":{"ms_of_day":55503473,"open":207.51,"high":247.07,"low":196.33,"close":213.61,"volume":3847581,"count":104788,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"trade":{"ms_of_day":55503473,"sequence":41920783,"size":100,"condition":0,"price":213.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"quote":{"ms_of_day":55503473,"bid_size":100,"bid_exchange":29,"bid":213.55,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":213.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"ohlc":{"ms_of_day":55503473,"open":207.51,"high":247.07,"low":196.33,"close":213.61,"volume":3847599,"count":104789,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"trade":{"ms_of_day":55503473,"sequence":41920784,"size":18,"condition":115,"price":213.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55502384,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55503474,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217856,"count":249091,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55503474,"sequence":41920785,"size":100,"condition":0,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"quote":{"ms_of_day":55490556,"bid_size":8,"bid_exchange":29,"bid":238.09,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":238.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"ohlc":{"ms_of_day":55503482,"open":280.11,"high":295.58,"low":219.57,"close":238.2,"volume":9346860,"count":100295,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"trade":{"ms_of_day":55503482,"sequence":41920806,"size":5,"condition":115,"price":238.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMS"},"quote":{"ms_of_day":55500735,"bid_size":285,"bid_exchange":29,"bid":111.23,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":111.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMS"},"ohlc":{"ms_of_day":55503484,"open":112.28,"high":115.0,"low":101.87,"close":111.32,"volume":1745909,"count":49740,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMS"},"trade":{"ms_of_day":55503484,"sequence":41920811,"size":1,"condition":115,"price":111.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"quote":{"ms_of_day":55490556,"bid_size":8,"bid_exchange":29,"bid":238.09,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":238.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"ohlc":{"ms_of_day":55503482,"open":280.11,"high":295.58,"low":219.57,"close":238.2,"volume":9346865,"count":100296,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"trade":{"ms_of_day":55503482,"sequence":41920807,"size":5,"condition":115,"price":238.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55503203,"bid_size":901,"bid_exchange":29,"bid":117.91,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":117.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55503482,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51630916,"count":517632,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55503482,"sequence":41920808,"size":7,"condition":115,"price":117.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55503203,"bid_size":901,"bid_exchange":29,"bid":117.91,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":117.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55503482,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51630920,"count":517633,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55503482,"sequence":41920809,"size":4,"condition":115,"price":117.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55503203,"bid_size":901,"bid_exchange":29,"bid":117.91,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":117.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55503482,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51630922,"count":517634,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55503482,"sequence":41920810,"size":2,"condition":115,"price":117.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55503095,"bid_size":129,"bid_exchange":29,"bid":96.57,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55503479,"open":102.75,"high":108.0,"low":80.66,"close":96.57,"volume":16541281,"count":257941,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55503479,"sequence":41920794,"size":34,"condition":115,"price":96.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55503095,"bid_size":129,"bid_exchange":29,"bid":96.57,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55503480,"open":102.75,"high":108.0,"low":80.66,"close":96.57,"volume":16541283,"count":257942,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55503480,"sequence":41920795,"size":2,"condition":115,"price":96.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"quote":{"ms_of_day":55503397,"bid_size":2500,"bid_exchange":29,"bid":34.02,"bid_condition":0,"ask_size":863,"ask_exchange":29,"ask":34.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"ohlc":{"ms_of_day":55503482,"open":33.5118,"high":34.35,"low":33.0,"close":34.025,"volume":9080510,"count":61381,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"trade":{"ms_of_day":55503482,"sequence":41920805,"size":584,"condition":0,"price":34.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55503095,"bid_size":129,"bid_exchange":29,"bid":96.57,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55503480,"open":102.75,"high":108.0,"low":80.66,"close":96.57,"volume":16541287,"count":257943,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55503480,"sequence":41920796,"size":4,"condition":115,"price":96.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55503095,"bid_size":129,"bid_exchange":29,"bid":96.57,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55503480,"open":102.75,"high":108.0,"low":80.66,"close":96.57,"volume":16541337,"count":257944,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55503480,"sequence":41920797,"size":50,"condition":115,"price":96.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55503095,"bid_size":129,"bid_exchange":29,"bid":96.57,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55503480,"open":102.75,"high":108.0,"low":80.66,"close":96.57,"volume":16541358,"count":257945,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55503480,"sequence":41920798,"size":21,"condition":115,"price":96.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55503095,"bid_size":129,"bid_exchange":29,"bid":96.57,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55503480,"open":102.75,"high":108.0,"low":80.66,"close":96.57,"volume":16541458,"count":257946,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55503480,"sequence":41920799,"size":100,"condition":0,"price":96.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55503095,"bid_size":129,"bid_exchange":29,"bid":96.57,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55503480,"open":102.75,"high":108.0,"low":80.66,"close":96.57,"volume":16541516,"count":257947,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55503480,"sequence":41920800,"size":58,"condition":115,"price":96.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55503480,"bid_size":129,"bid_exchange":29,"bid":96.57,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55503481,"open":102.75,"high":108.0,"low":80.66,"close":96.59,"volume":16541536,"count":257948,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55503481,"sequence":41920801,"size":20,"condition":96,"price":96.5983,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55503480,"bid_size":129,"bid_exchange":29,"bid":96.57,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55503481,"open":102.75,"high":108.0,"low":80.66,"close":96.59,"volume":16541556,"count":257949,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55503481,"sequence":41920802,"size":20,"condition":96,"price":96.5983,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"quote":{"ms_of_day":55469035,"bid_size":101,"bid_exchange":29,"bid":38.87,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":38.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"ohlc":{"ms_of_day":55503481,"open":34.29,"high":38.91,"low":33.15,"close":38.89,"volume":3164444,"count":61627,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"trade":{"ms_of_day":55503481,"sequence":41920804,"size":1,"condition":115,"price":38.8959,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55503462,"bid_size":101,"bid_exchange":29,"bid":312.2,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55503488,"open":310.03,"high":326.35,"low":293.52,"close":312.24,"volume":15823136,"count":339125,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55503488,"sequence":41920816,"size":100,"condition":0,"price":312.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55503377,"bid_size":103,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":82.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55503489,"open":81.97,"high":87.26,"low":76.0,"close":82.51,"volume":18641031,"count":238607,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55503489,"sequence":41920817,"size":200,"condition":0,"price":82.511,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"quote":{"ms_of_day":55503276,"bid_size":145,"bid_exchange":29,"bid":10.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":10.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"ohlc":{"ms_of_day":55503489,"open":12.33,"high":13.1,"low":9.92,"close":10.18,"volume":2687730,"count":30560,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERT"},"trade":{"ms_of_day":55503489,"sequence":41920818,"size":4,"condition":96,"price":10.1825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55503081,"bid_size":358,"bid_exchange":29,"bid":42.28,"bid_condition":0,"ask_size":736,"ask_exchange":29,"ask":42.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55503486,"open":41.74,"high":43.81,"low":37.25,"close":42.28,"volume":49386972,"count":450621,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55503486,"sequence":41920813,"size":131,"condition":95,"price":42.285,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55503044,"bid_size":418,"bid_exchange":29,"bid":58.34,"bid_condition":0,"ask_size":435,"ask_exchange":29,"ask":58.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55503498,"open":55.92,"high":59.11,"low":52.747,"close":58.345,"volume":17696415,"count":210340,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55503498,"sequence":41920837,"size":10,"condition":115,"price":58.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"quote":{"ms_of_day":55500121,"bid_size":618,"bid_exchange":29,"bid":11.4,"bid_condition":0,"ask_size":1190,"ask_exchange":29,"ask":11.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"ohlc":{"ms_of_day":55503498,"open":14.69,"high":14.69,"low":8.42,"close":11.4,"volume":6964317,"count":62045,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"trade":{"ms_of_day":55503498,"sequence":41920838,"size":13,"condition":115,"price":11.4089,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEWT"},"quote":{"ms_of_day":55496876,"bid_size":539,"bid_exchange":29,"bid":12.28,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":12.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEWT"},"ohlc":{"ms_of_day":55503487,"open":12.62,"high":12.75,"low":11.85,"close":12.28,"volume":970735,"count":16276,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEWT"},"trade":{"ms_of_day":55503487,"sequence":41920815,"size":2,"condition":115,"price":12.288,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55503430,"bid_size":163,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55503497,"open":275.25,"high":391.03,"low":168.5,"close":279.0,"volume":581423677,"count":6833993,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55503497,"sequence":41920830,"size":100,"condition":0,"price":279.0059,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"quote":{"ms_of_day":55503286,"bid_size":212,"bid_exchange":29,"bid":45.53,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":45.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"ohlc":{"ms_of_day":55503491,"open":51.84,"high":53.24,"low":43.08,"close":45.54,"volume":8270319,"count":127111,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"trade":{"ms_of_day":55503491,"sequence":41920820,"size":1,"condition":115,"price":45.5433,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55503191,"bid_size":380,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55503485,"open":79.41,"high":80.95,"low":64.95,"close":66.23,"volume":21331748,"count":271833,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55503485,"sequence":41920812,"size":28,"condition":96,"price":66.2372,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"quote":{"ms_of_day":55503324,"bid_size":130,"bid_exchange":29,"bid":14.32,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"ohlc":{"ms_of_day":55503497,"open":13.2,"high":14.36,"low":12.42,"close":14.31,"volume":5869776,"count":67005,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"trade":{"ms_of_day":55503497,"sequence":41920836,"size":34,"condition":115,"price":14.3196,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"quote":{"ms_of_day":55500227,"bid_size":5726,"bid_exchange":29,"bid":5.36,"bid_condition":0,"ask_size":4438,"ask_exchange":29,"ask":5.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"ohlc":{"ms_of_day":55503492,"open":6.26,"high":6.8,"low":5.13,"close":5.36,"volume":23234400,"count":112536,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"trade":{"ms_of_day":55503492,"sequence":41920821,"size":25,"condition":115,"price":5.3614,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"quote":{"ms_of_day":55503286,"bid_size":212,"bid_exchange":29,"bid":45.53,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":45.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"ohlc":{"ms_of_day":55503493,"open":51.84,"high":53.24,"low":43.08,"close":45.53,"volume":8270338,"count":127112,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"trade":{"ms_of_day":55503493,"sequence":41920822,"size":19,"condition":115,"price":45.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"quote":{"ms_of_day":55503286,"bid_size":212,"bid_exchange":29,"bid":45.53,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":45.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"ohlc":{"ms_of_day":55503494,"open":51.84,"high":53.24,"low":43.08,"close":45.53,"volume":8270357,"count":127113,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"trade":{"ms_of_day":55503494,"sequence":41920824,"size":19,"condition":115,"price":45.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRND"},"quote":{"ms_of_day":55499860,"bid_size":406,"bid_exchange":29,"bid":18.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":18.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRND"},"ohlc":{"ms_of_day":55503487,"open":18.84,"high":19.63,"low":14.51,"close":18.05,"volume":6119220,"count":84952,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRND"},"trade":{"ms_of_day":55503487,"sequence":41920814,"size":5,"condition":115,"price":18.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"quote":{"ms_of_day":55495893,"bid_size":254,"bid_exchange":29,"bid":10.61,"bid_condition":0,"ask_size":709,"ask_exchange":29,"ask":10.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"ohlc":{"ms_of_day":55503494,"open":11.92,"high":12.73,"low":9.05,"close":10.615,"volume":5147683,"count":65542,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"trade":{"ms_of_day":55503494,"sequence":41920825,"size":2,"condition":115,"price":10.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55502413,"bid_size":202,"bid_exchange":29,"bid":69.26,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":69.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503490,"open":72.3,"high":72.96,"low":66.67,"close":69.23,"volume":18101895,"count":172227,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503490,"sequence":41920819,"size":8,"condition":115,"price":69.2385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCO"},"quote":{"ms_of_day":55495288,"bid_size":5,"bid_exchange":29,"bid":59.51,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":59.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCO"},"ohlc":{"ms_of_day":55503496,"open":57.72,"high":60.96,"low":57.67,"close":59.69,"volume":105155,"count":7369,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCO"},"trade":{"ms_of_day":55503496,"sequence":41920826,"size":1,"condition":115,"price":59.6939,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTA"},"quote":{"ms_of_day":55501198,"bid_size":136,"bid_exchange":29,"bid":33.07,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":33.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTA"},"ohlc":{"ms_of_day":55503494,"open":34.93,"high":36.99,"low":32.59,"close":33.08,"volume":4007607,"count":56444,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTA"},"trade":{"ms_of_day":55503494,"sequence":41920823,"size":1,"condition":115,"price":33.0853,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"quote":{"ms_of_day":55500031,"bid_size":137,"bid_exchange":29,"bid":55.62,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":55.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"ohlc":{"ms_of_day":55503496,"open":56.0,"high":57.55,"low":54.15,"close":55.64,"volume":2819088,"count":46914,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"trade":{"ms_of_day":55503496,"sequence":41920827,"size":100,"condition":4,"price":55.646,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"quote":{"ms_of_day":55498900,"bid_size":106,"bid_exchange":29,"bid":50.52,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":50.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"ohlc":{"ms_of_day":55503497,"open":47.0,"high":52.9,"low":45.85,"close":50.535,"volume":3436682,"count":65172,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"trade":{"ms_of_day":55503497,"sequence":41920828,"size":100,"condition":4,"price":50.5354,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55503413,"bid_size":660,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55503497,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947832738,"count":10742057,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55503497,"sequence":41920831,"size":4,"condition":115,"price":112.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"quote":{"ms_of_day":55502641,"bid_size":2432,"bid_exchange":29,"bid":6.52,"bid_condition":0,"ask_size":4163,"ask_exchange":29,"ask":6.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"ohlc":{"ms_of_day":55503497,"open":7.86,"high":8.16,"low":6.29,"close":6.52,"volume":52080278,"count":170630,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"trade":{"ms_of_day":55503497,"sequence":41920829,"size":100,"condition":0,"price":6.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXLS"},"quote":{"ms_of_day":55500010,"bid_size":368,"bid_exchange":29,"bid":47.28,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":47.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXLS"},"ohlc":{"ms_of_day":55503497,"open":46.54,"high":47.57,"low":44.99,"close":47.28,"volume":8581366,"count":58281,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXLS"},"trade":{"ms_of_day":55503497,"sequence":41920832,"size":100,"condition":0,"price":47.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXLS"},"quote":{"ms_of_day":55500010,"bid_size":368,"bid_exchange":29,"bid":47.28,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":47.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXLS"},"ohlc":{"ms_of_day":55503497,"open":46.54,"high":47.57,"low":44.99,"close":47.28,"volume":8581441,"count":58282,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXLS"},"trade":{"ms_of_day":55503497,"sequence":41920833,"size":75,"condition":115,"price":47.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXLS"},"quote":{"ms_of_day":55500010,"bid_size":368,"bid_exchange":29,"bid":47.28,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":47.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXLS"},"ohlc":{"ms_of_day":55503497,"open":46.54,"high":47.57,"low":44.99,"close":47.28,"volume":8581491,"count":58283,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXLS"},"trade":{"ms_of_day":55503497,"sequence":41920834,"size":50,"condition":115,"price":47.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXLS"},"quote":{"ms_of_day":55500010,"bid_size":368,"bid_exchange":29,"bid":47.28,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":47.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXLS"},"ohlc":{"ms_of_day":55503497,"open":46.54,"high":47.57,"low":44.99,"close":47.28,"volume":8581526,"count":58284,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXLS"},"trade":{"ms_of_day":55503497,"sequence":41920835,"size":35,"condition":115,"price":47.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXLS"},"quote":{"ms_of_day":55500010,"bid_size":368,"bid_exchange":29,"bid":47.28,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":47.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXLS"},"ohlc":{"ms_of_day":55503498,"open":46.54,"high":47.57,"low":44.99,"close":47.29,"volume":8581549,"count":58285,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXLS"},"trade":{"ms_of_day":55503498,"sequence":41920839,"size":23,"condition":96,"price":47.2934,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55500724,"bid_size":643,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55503508,"open":15.61,"high":16.79,"low":13.94,"close":14.76,"volume":2866134,"count":22794,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55503508,"sequence":41920848,"size":100,"condition":4,"price":14.7616,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"quote":{"ms_of_day":55498900,"bid_size":106,"bid_exchange":29,"bid":50.52,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":50.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"ohlc":{"ms_of_day":55503498,"open":47.0,"high":52.9,"low":45.85,"close":50.535,"volume":3436688,"count":65173,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"trade":{"ms_of_day":55503498,"sequence":41920840,"size":6,"condition":115,"price":50.5354,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"quote":{"ms_of_day":55498900,"bid_size":106,"bid_exchange":29,"bid":50.52,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":50.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"ohlc":{"ms_of_day":55503499,"open":47.0,"high":52.9,"low":45.85,"close":50.535,"volume":3436694,"count":65174,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"trade":{"ms_of_day":55503499,"sequence":41920841,"size":6,"condition":115,"price":50.5354,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55503403,"bid_size":5697,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55503500,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241429516,"count":411971,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55503500,"sequence":41920842,"size":25,"condition":115,"price":24.9744,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"quote":{"ms_of_day":55498900,"bid_size":106,"bid_exchange":29,"bid":50.52,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":50.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"ohlc":{"ms_of_day":55503501,"open":47.0,"high":52.9,"low":45.85,"close":50.535,"volume":3436699,"count":65175,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"trade":{"ms_of_day":55503501,"sequence":41920843,"size":5,"condition":115,"price":50.5354,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"quote":{"ms_of_day":55498900,"bid_size":106,"bid_exchange":29,"bid":50.52,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":50.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"ohlc":{"ms_of_day":55503502,"open":47.0,"high":52.9,"low":45.85,"close":50.535,"volume":3436700,"count":65176,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"trade":{"ms_of_day":55503502,"sequence":41920845,"size":1,"condition":115,"price":50.5354,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABCB"},"quote":{"ms_of_day":55466335,"bid_size":92,"bid_exchange":29,"bid":58.72,"bid_condition":0,"ask_size":128,"ask_exchange":29,"ask":58.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABCB"},"ohlc":{"ms_of_day":55503501,"open":64.43,"high":64.43,"low":56.61,"close":58.76,"volume":1894412,"count":37932,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABCB"},"trade":{"ms_of_day":55503501,"sequence":41920844,"size":42,"condition":115,"price":58.7609,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"quote":{"ms_of_day":55503190,"bid_size":113,"bid_exchange":29,"bid":105.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":105.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"ohlc":{"ms_of_day":55503503,"open":113.4,"high":115.24,"low":100.1,"close":105.31,"volume":20256471,"count":243190,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"trade":{"ms_of_day":55503503,"sequence":41920846,"size":7,"condition":115,"price":105.3194,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LICN"},"quote":{"ms_of_day":55483924,"bid_size":14,"bid_exchange":29,"bid":4.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LICN"},"ohlc":{"ms_of_day":55503518,"open":7.02,"high":7.62,"low":3.6,"close":4.2333,"volume":323428,"count":12180,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LICN"},"trade":{"ms_of_day":55503518,"sequence":41920864,"size":1,"condition":115,"price":4.2333,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSAT"},"quote":{"ms_of_day":55503226,"bid_size":35,"bid_exchange":29,"bid":22.97,"bid_condition":0,"ask_size":580,"ask_exchange":29,"ask":23.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSAT"},"ohlc":{"ms_of_day":55503506,"open":22.32,"high":23.44,"low":20.5,"close":22.98,"volume":2285377,"count":34379,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSAT"},"trade":{"ms_of_day":55503506,"sequence":41920847,"size":1,"condition":115,"price":22.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"quote":{"ms_of_day":55503508,"bid_size":631,"bid_exchange":29,"bid":19.82,"bid_condition":0,"ask_size":513,"ask_exchange":29,"ask":19.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"ohlc":{"ms_of_day":55503508,"open":18.69,"high":20.73,"low":17.22,"close":19.82,"volume":4881792,"count":79346,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"trade":{"ms_of_day":55503508,"sequence":41920849,"size":37,"condition":115,"price":19.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55502942,"bid_size":907,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":20.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55503519,"open":18.64,"high":20.98,"low":18.45,"close":20.8,"volume":10917285,"count":108084,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55503519,"sequence":41920865,"size":51,"condition":115,"price":20.8087,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55503088,"bid_size":1400,"bid_exchange":29,"bid":8.06,"bid_condition":0,"ask_size":1226,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55503508,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203346411,"count":509694,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55503508,"sequence":41920850,"size":1,"condition":115,"price":8.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSR"},"quote":{"ms_of_day":55495949,"bid_size":12,"bid_exchange":29,"bid":68.7,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":68.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSR"},"ohlc":{"ms_of_day":55503512,"open":69.0,"high":71.9,"low":65.0,"close":68.73,"volume":6260683,"count":84677,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSR"},"trade":{"ms_of_day":55503512,"sequence":41920856,"size":83,"condition":96,"price":68.7386,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55503088,"bid_size":1400,"bid_exchange":29,"bid":8.06,"bid_condition":0,"ask_size":1226,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55503509,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203346425,"count":509695,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55503509,"sequence":41920851,"size":14,"condition":115,"price":8.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55503088,"bid_size":1400,"bid_exchange":29,"bid":8.06,"bid_condition":0,"ask_size":1226,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55503509,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203346436,"count":509696,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55503509,"sequence":41920852,"size":11,"condition":115,"price":8.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55502760,"bid_size":10,"bid_exchange":29,"bid":168.84,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":168.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55503512,"open":173.06,"high":179.24,"low":164.0,"close":168.84,"volume":19973617,"count":306345,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55503512,"sequence":41920858,"size":1,"condition":115,"price":168.8499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55503441,"bid_size":3300,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":6800,"ask_exchange":29,"ask":25.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55503514,"open":24.87,"high":28.58,"low":21.9,"close":25.85,"volume":186381584,"count":571686,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55503514,"sequence":41920859,"size":1,"condition":115,"price":25.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55503088,"bid_size":1400,"bid_exchange":29,"bid":8.06,"bid_condition":0,"ask_size":1226,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55503510,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203346536,"count":509697,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55503510,"sequence":41920853,"size":100,"condition":0,"price":8.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55503088,"bid_size":1400,"bid_exchange":29,"bid":8.06,"bid_condition":0,"ask_size":1226,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55503510,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203346782,"count":509698,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55503510,"sequence":41920854,"size":246,"condition":0,"price":8.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"quote":{"ms_of_day":55502809,"bid_size":4363,"bid_exchange":29,"bid":7.5,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":7.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"ohlc":{"ms_of_day":55503511,"open":8.3,"high":8.3,"low":7.0,"close":7.49,"volume":21097269,"count":99212,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"trade":{"ms_of_day":55503511,"sequence":41920855,"size":3,"condition":115,"price":7.4927,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"quote":{"ms_of_day":55502641,"bid_size":2432,"bid_exchange":29,"bid":6.52,"bid_condition":0,"ask_size":4163,"ask_exchange":29,"ask":6.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"ohlc":{"ms_of_day":55503512,"open":7.86,"high":8.16,"low":6.29,"close":6.52,"volume":52080578,"count":170631,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"trade":{"ms_of_day":55503512,"sequence":41920857,"size":300,"condition":0,"price":6.5227,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"quote":{"ms_of_day":55498800,"bid_size":81,"bid_exchange":29,"bid":36.65,"bid_condition":0,"ask_size":276,"ask_exchange":29,"ask":36.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"ohlc":{"ms_of_day":55503518,"open":36.28,"high":36.98,"low":34.53,"close":36.65,"volume":4253879,"count":33997,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"trade":{"ms_of_day":55503518,"sequence":41920862,"size":1,"condition":115,"price":36.6515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"quote":{"ms_of_day":55500118,"bid_size":890,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":1214,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"ohlc":{"ms_of_day":55503515,"open":14.29,"high":14.39,"low":6.48,"close":8.39,"volume":109372248,"count":472213,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"trade":{"ms_of_day":55503515,"sequence":41920860,"size":100,"condition":4,"price":8.3925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANA"},"quote":{"ms_of_day":55503521,"bid_size":10238,"bid_exchange":29,"bid":1.85,"bid_condition":0,"ask_size":3077,"ask_exchange":29,"ask":1.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANA"},"ohlc":{"ms_of_day":55503521,"open":2.61,"high":2.99,"low":1.76,"close":1.86,"volume":16465146,"count":62242,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANA"},"trade":{"ms_of_day":55503521,"sequence":41920866,"size":100,"condition":95,"price":1.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGVT"},"quote":{"ms_of_day":55496395,"bid_size":37,"bid_exchange":29,"bid":40.29,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":40.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGVT"},"ohlc":{"ms_of_day":55503522,"open":44.36,"high":47.74,"low":40.21,"close":40.38,"volume":497195,"count":14237,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGVT"},"trade":{"ms_of_day":55503522,"sequence":41920867,"size":11,"condition":115,"price":40.3813,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"quote":{"ms_of_day":55500023,"bid_size":1327,"bid_exchange":29,"bid":19.74,"bid_condition":0,"ask_size":615,"ask_exchange":29,"ask":19.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"ohlc":{"ms_of_day":55503518,"open":20.82,"high":21.4,"low":15.01,"close":19.75,"volume":9509064,"count":67695,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"trade":{"ms_of_day":55503518,"sequence":41920861,"size":4,"condition":115,"price":19.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSI"},"quote":{"ms_of_day":55483084,"bid_size":266,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":11.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSI"},"ohlc":{"ms_of_day":55503523,"open":11.2,"high":12.1,"low":10.42,"close":11.07,"volume":5396196,"count":74035,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSI"},"trade":{"ms_of_day":55503523,"sequence":41920868,"size":100,"condition":0,"price":11.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"quote":{"ms_of_day":55500023,"bid_size":1327,"bid_exchange":29,"bid":19.74,"bid_condition":0,"ask_size":615,"ask_exchange":29,"ask":19.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"ohlc":{"ms_of_day":55503518,"open":20.82,"high":21.4,"low":15.01,"close":19.75,"volume":9509081,"count":67696,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"trade":{"ms_of_day":55503518,"sequence":41920863,"size":17,"condition":115,"price":19.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"quote":{"ms_of_day":55481095,"bid_size":301,"bid_exchange":29,"bid":6.71,"bid_condition":0,"ask_size":681,"ask_exchange":29,"ask":6.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"ohlc":{"ms_of_day":55503524,"open":12.69,"high":13.09,"low":6.01,"close":6.7,"volume":2351080,"count":29735,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"trade":{"ms_of_day":55503524,"sequence":41920869,"size":200,"condition":4,"price":6.7013,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZG"},"quote":{"ms_of_day":55502699,"bid_size":100,"bid_exchange":29,"bid":69.5,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":69.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZG"},"ohlc":{"ms_of_day":55503527,"open":69.92,"high":73.0,"low":67.93,"close":69.47,"volume":1466235,"count":20666,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZG"},"trade":{"ms_of_day":55503527,"sequence":41920870,"size":100,"condition":4,"price":69.4748,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZG"},"quote":{"ms_of_day":55502699,"bid_size":100,"bid_exchange":29,"bid":69.5,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":69.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZG"},"ohlc":{"ms_of_day":55503530,"open":69.92,"high":73.0,"low":67.93,"close":69.47,"volume":1466335,"count":20667,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZG"},"trade":{"ms_of_day":55503530,"sequence":41920875,"size":100,"condition":4,"price":69.4748,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANA"},"quote":{"ms_of_day":55503521,"bid_size":10438,"bid_exchange":29,"bid":1.85,"bid_condition":0,"ask_size":3077,"ask_exchange":29,"ask":1.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANA"},"ohlc":{"ms_of_day":55503537,"open":2.61,"high":2.99,"low":1.76,"close":1.86,"volume":16465246,"count":62243,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANA"},"trade":{"ms_of_day":55503537,"sequence":41920889,"size":100,"condition":0,"price":1.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55494483,"bid_size":992,"bid_exchange":29,"bid":1.98,"bid_condition":0,"ask_size":2080,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503528,"open":1.7497,"high":2.34,"low":1.48,"close":1.9805,"volume":22937186,"count":67149,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503528,"sequence":41920871,"size":2750,"condition":0,"price":1.9805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"METC"},"quote":{"ms_of_day":55500122,"bid_size":664,"bid_exchange":29,"bid":8.4,"bid_condition":0,"ask_size":625,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"METC"},"ohlc":{"ms_of_day":55503533,"open":9.29,"high":9.89,"low":7.71,"close":8.44,"volume":5759705,"count":66582,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"METC"},"trade":{"ms_of_day":55503533,"sequence":41920881,"size":197,"condition":4,"price":8.4411,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"quote":{"ms_of_day":55503352,"bid_size":48,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"ohlc":{"ms_of_day":55503529,"open":6.58,"high":8.49,"low":6.45,"close":8.02,"volume":2799411,"count":25888,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"trade":{"ms_of_day":55503529,"sequence":41920872,"size":9,"condition":115,"price":8.0285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"quote":{"ms_of_day":55501698,"bid_size":15,"bid_exchange":29,"bid":269.9,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":270.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"ohlc":{"ms_of_day":55503529,"open":255.7,"high":293.6,"low":244.2,"close":270.0,"volume":4916974,"count":131432,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"trade":{"ms_of_day":55503529,"sequence":41920873,"size":2,"condition":115,"price":270.001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUZ"},"quote":{"ms_of_day":55503528,"bid_size":41,"bid_exchange":29,"bid":29.75,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":29.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUZ"},"ohlc":{"ms_of_day":55503535,"open":28.48,"high":32.53,"low":26.31,"close":29.76,"volume":4170016,"count":51983,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUZ"},"trade":{"ms_of_day":55503535,"sequence":41920883,"size":2,"condition":115,"price":29.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"quote":{"ms_of_day":55270380,"bid_size":27,"bid_exchange":29,"bid":9.1,"bid_condition":0,"ask_size":349,"ask_exchange":29,"ask":9.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"ohlc":{"ms_of_day":55503531,"open":10.39,"high":11.4,"low":8.3,"close":9.1,"volume":1157166,"count":11787,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"trade":{"ms_of_day":55503531,"sequence":41920876,"size":12,"condition":115,"price":9.1018,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"quote":{"ms_of_day":55498240,"bid_size":100,"bid_exchange":29,"bid":26.45,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":26.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"ohlc":{"ms_of_day":55503530,"open":25.52,"high":30.0,"low":24.22,"close":26.42,"volume":1312732,"count":43046,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"trade":{"ms_of_day":55503530,"sequence":41920874,"size":100,"condition":4,"price":26.4261,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"quote":{"ms_of_day":55270380,"bid_size":27,"bid_exchange":29,"bid":9.1,"bid_condition":0,"ask_size":349,"ask_exchange":29,"ask":9.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"ohlc":{"ms_of_day":55503531,"open":10.39,"high":11.4,"low":8.3,"close":9.1,"volume":1157176,"count":11788,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"trade":{"ms_of_day":55503531,"sequence":41920878,"size":10,"condition":115,"price":9.1018,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55503404,"bid_size":87,"bid_exchange":29,"bid":9.67,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55503531,"open":8.99,"high":10.0,"low":8.23,"close":9.656,"volume":8370368,"count":64856,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55503531,"sequence":41920877,"size":116,"condition":4,"price":9.6564,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"quote":{"ms_of_day":55270380,"bid_size":27,"bid_exchange":29,"bid":9.1,"bid_condition":0,"ask_size":349,"ask_exchange":29,"ask":9.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"ohlc":{"ms_of_day":55503532,"open":10.39,"high":11.4,"low":8.3,"close":9.1,"volume":1157179,"count":11789,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"trade":{"ms_of_day":55503532,"sequence":41920880,"size":3,"condition":115,"price":9.1018,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"quote":{"ms_of_day":55501012,"bid_size":142,"bid_exchange":29,"bid":60.4,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":60.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"ohlc":{"ms_of_day":55503531,"open":57.88,"high":61.3,"low":56.9,"close":60.41,"volume":15899934,"count":207411,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"trade":{"ms_of_day":55503531,"sequence":41920879,"size":10,"condition":115,"price":60.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55494483,"bid_size":992,"bid_exchange":29,"bid":1.98,"bid_condition":0,"ask_size":2080,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503533,"open":1.7497,"high":2.34,"low":1.48,"close":1.98,"volume":22937286,"count":67150,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503533,"sequence":41920882,"size":100,"condition":95,"price":1.98,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55503192,"bid_size":565,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55503536,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105016430,"count":865871,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55503536,"sequence":41920885,"size":6,"condition":115,"price":106.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANA"},"quote":{"ms_of_day":55503521,"bid_size":10438,"bid_exchange":29,"bid":1.85,"bid_condition":0,"ask_size":3077,"ask_exchange":29,"ask":1.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANA"},"ohlc":{"ms_of_day":55503538,"open":2.61,"high":2.99,"low":1.76,"close":1.86,"volume":16465263,"count":62244,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANA"},"trade":{"ms_of_day":55503538,"sequence":41920890,"size":17,"condition":115,"price":1.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55503457,"bid_size":57288,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":42908,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55503539,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697923094,"count":1313843,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55503539,"sequence":41920891,"size":1,"condition":115,"price":11.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUK"},"quote":{"ms_of_day":55503088,"bid_size":630,"bid_exchange":29,"bid":18.83,"bid_condition":0,"ask_size":1051,"ask_exchange":29,"ask":18.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUK"},"ohlc":{"ms_of_day":55503536,"open":21.1,"high":21.17,"low":17.13,"close":18.833,"volume":3952944,"count":42044,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUK"},"trade":{"ms_of_day":55503536,"sequence":41920884,"size":4,"condition":115,"price":18.8338,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"quote":{"ms_of_day":55503192,"bid_size":1,"bid_exchange":29,"bid":247.03,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":247.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"ohlc":{"ms_of_day":55503540,"open":249.62,"high":262.1,"low":237.22,"close":247.04,"volume":10460830,"count":203356,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"trade":{"ms_of_day":55503540,"sequence":41920894,"size":2,"condition":115,"price":247.0494,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55503504,"bid_size":134,"bid_exchange":29,"bid":117.46,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":117.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55503539,"open":114.66,"high":123.0,"low":112.1,"close":117.5,"volume":3956587,"count":56619,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55503539,"sequence":41920892,"size":100,"condition":0,"price":117.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGY"},"quote":{"ms_of_day":55496720,"bid_size":41,"bid_exchange":29,"bid":25.41,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":25.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGY"},"ohlc":{"ms_of_day":55503536,"open":23.11,"high":26.0,"low":21.95,"close":25.41,"volume":8449375,"count":108047,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGY"},"trade":{"ms_of_day":55503536,"sequence":41920886,"size":100,"condition":0,"price":25.411,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"quote":{"ms_of_day":55502955,"bid_size":44600,"bid_exchange":29,"bid":5.59,"bid_condition":0,"ask_size":23223,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"ohlc":{"ms_of_day":55503536,"open":5.61,"high":5.99,"low":5.36,"close":5.595,"volume":64656840,"count":64372,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"trade":{"ms_of_day":55503536,"sequence":41920887,"size":46,"condition":115,"price":5.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"quote":{"ms_of_day":55501206,"bid_size":104,"bid_exchange":29,"bid":92.44,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":92.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"ohlc":{"ms_of_day":55503540,"open":104.58,"high":109.5,"low":87.35,"close":92.5,"volume":2267624,"count":47757,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"trade":{"ms_of_day":55503540,"sequence":41920893,"size":32,"condition":115,"price":92.5054,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"quote":{"ms_of_day":55502955,"bid_size":44600,"bid_exchange":29,"bid":5.59,"bid_condition":0,"ask_size":23223,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"ohlc":{"ms_of_day":55503537,"open":5.61,"high":5.99,"low":5.36,"close":5.595,"volume":64657015,"count":64373,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"trade":{"ms_of_day":55503537,"sequence":41920888,"size":175,"condition":0,"price":5.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55503549,"open":202.0,"high":208.55,"low":189.37,"close":207.25,"volume":6560626,"count":101799,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55503549,"sequence":41920908,"size":6,"condition":115,"price":207.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGS"},"quote":{"ms_of_day":55486643,"bid_size":2,"bid_exchange":29,"bid":61.12,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":61.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGS"},"ohlc":{"ms_of_day":55503542,"open":60.92,"high":62.34,"low":58.92,"close":61.18,"volume":1206334,"count":22503,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGS"},"trade":{"ms_of_day":55503542,"sequence":41920896,"size":3,"condition":115,"price":61.1808,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDR"},"quote":{"ms_of_day":55501168,"bid_size":108,"bid_exchange":29,"bid":44.43,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":44.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDR"},"ohlc":{"ms_of_day":55503542,"open":45.68,"high":46.51,"low":42.42,"close":44.44,"volume":7120014,"count":105015,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDR"},"trade":{"ms_of_day":55503542,"sequence":41920895,"size":3,"condition":115,"price":44.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZETA"},"quote":{"ms_of_day":55500334,"bid_size":49,"bid_exchange":29,"bid":14.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZETA"},"ohlc":{"ms_of_day":55503545,"open":16.8,"high":16.99,"low":13.56,"close":14.45,"volume":22562022,"count":220826,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZETA"},"trade":{"ms_of_day":55503545,"sequence":41920900,"size":3,"condition":115,"price":14.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACB"},"quote":{"ms_of_day":55502615,"bid_size":789,"bid_exchange":29,"bid":4.64,"bid_condition":0,"ask_size":3617,"ask_exchange":29,"ask":4.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACB"},"ohlc":{"ms_of_day":55503545,"open":4.31,"high":5.02,"low":4.28,"close":4.65,"volume":4541483,"count":17598,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACB"},"trade":{"ms_of_day":55503545,"sequence":41920899,"size":100,"condition":4,"price":4.6522,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"quote":{"ms_of_day":55480413,"bid_size":6,"bid_exchange":29,"bid":971.93,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":972.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"ohlc":{"ms_of_day":55503542,"open":978.06,"high":991.0,"low":879.79,"close":972.38,"volume":1545959,"count":89614,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLK"},"trade":{"ms_of_day":55503542,"sequence":41920897,"size":27,"condition":115,"price":972.3832,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVT"},"quote":{"ms_of_day":55500439,"bid_size":101,"bid_exchange":29,"bid":29.31,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":29.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVT"},"ohlc":{"ms_of_day":55503547,"open":29.76,"high":30.305,"low":26.01,"close":29.325,"volume":1207013,"count":27458,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVT"},"trade":{"ms_of_day":55503547,"sequence":41920903,"size":1,"condition":115,"price":29.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55502948,"bid_size":636,"bid_exchange":29,"bid":24.08,"bid_condition":0,"ask_size":567,"ask_exchange":29,"ask":24.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55503546,"open":23.94,"high":24.4,"low":21.66,"close":24.05,"volume":16166296,"count":135073,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55503546,"sequence":41920901,"size":1,"condition":115,"price":24.0592,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55503473,"bid_size":2506,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":4523,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55503544,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138509337,"count":495101,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55503544,"sequence":41920898,"size":100,"condition":0,"price":13.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55502948,"bid_size":636,"bid_exchange":29,"bid":24.08,"bid_condition":0,"ask_size":567,"ask_exchange":29,"ask":24.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55503546,"open":23.94,"high":24.4,"low":21.66,"close":24.09,"volume":16166305,"count":135074,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55503546,"sequence":41920902,"size":9,"condition":115,"price":24.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLS"},"quote":{"ms_of_day":55503536,"bid_size":4989,"bid_exchange":29,"bid":1.59,"bid_condition":0,"ask_size":1633,"ask_exchange":29,"ask":1.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLS"},"ohlc":{"ms_of_day":55503548,"open":1.26,"high":2.05,"low":1.22,"close":1.59,"volume":21453735,"count":59997,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLS"},"trade":{"ms_of_day":55503548,"sequence":41920906,"size":200,"condition":0,"price":1.5999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"quote":{"ms_of_day":55498356,"bid_size":1877,"bid_exchange":29,"bid":12.0,"bid_condition":0,"ask_size":1812,"ask_exchange":29,"ask":12.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"ohlc":{"ms_of_day":55503548,"open":11.7,"high":12.44,"low":11.16,"close":12.004,"volume":11628572,"count":109548,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"trade":{"ms_of_day":55503548,"sequence":41920907,"size":37,"condition":96,"price":12.0048,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GVA"},"quote":{"ms_of_day":55502396,"bid_size":117,"bid_exchange":29,"bid":75.76,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":75.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GVA"},"ohlc":{"ms_of_day":55503547,"open":80.0,"high":84.01,"low":69.64,"close":75.815,"volume":3154690,"count":59987,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GVA"},"trade":{"ms_of_day":55503547,"sequence":41920904,"size":2,"condition":115,"price":75.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"quote":{"ms_of_day":55498356,"bid_size":1877,"bid_exchange":29,"bid":12.0,"bid_condition":0,"ask_size":1812,"ask_exchange":29,"ask":12.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"ohlc":{"ms_of_day":55503550,"open":11.7,"high":12.44,"low":11.16,"close":12.01,"volume":11628583,"count":109549,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"trade":{"ms_of_day":55503550,"sequence":41920911,"size":11,"condition":115,"price":12.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"quote":{"ms_of_day":55498356,"bid_size":1877,"bid_exchange":29,"bid":12.0,"bid_condition":0,"ask_size":1812,"ask_exchange":29,"ask":12.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"ohlc":{"ms_of_day":55503550,"open":11.7,"high":12.44,"low":11.16,"close":12.01,"volume":11628585,"count":109550,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"trade":{"ms_of_day":55503550,"sequence":41920912,"size":2,"condition":115,"price":12.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STR"},"quote":{"ms_of_day":55475251,"bid_size":856,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STR"},"ohlc":{"ms_of_day":55503548,"open":19.49,"high":20.73,"low":19.49,"close":20.25,"volume":911596,"count":19975,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STR"},"trade":{"ms_of_day":55503548,"sequence":41920905,"size":25,"condition":115,"price":20.2596,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"quote":{"ms_of_day":55498356,"bid_size":1877,"bid_exchange":29,"bid":12.0,"bid_condition":0,"ask_size":1812,"ask_exchange":29,"ask":12.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"ohlc":{"ms_of_day":55503550,"open":11.7,"high":12.44,"low":11.16,"close":12.01,"volume":11628653,"count":109551,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"trade":{"ms_of_day":55503550,"sequence":41920913,"size":68,"condition":115,"price":12.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"quote":{"ms_of_day":55498356,"bid_size":1877,"bid_exchange":29,"bid":12.0,"bid_condition":0,"ask_size":1812,"ask_exchange":29,"ask":12.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"ohlc":{"ms_of_day":55503550,"open":11.7,"high":12.44,"low":11.16,"close":12.01,"volume":11628769,"count":109552,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"trade":{"ms_of_day":55503550,"sequence":41920914,"size":116,"condition":0,"price":12.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"quote":{"ms_of_day":55483686,"bid_size":253,"bid_exchange":29,"bid":34.43,"bid_condition":0,"ask_size":263,"ask_exchange":29,"ask":34.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"ohlc":{"ms_of_day":55503550,"open":33.01,"high":40.15,"low":32.16,"close":34.44,"volume":4268831,"count":52294,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"trade":{"ms_of_day":55503550,"sequence":41920910,"size":11,"condition":115,"price":34.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANC"},"quote":{"ms_of_day":55499157,"bid_size":2,"bid_exchange":29,"bid":177.46,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":177.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANC"},"ohlc":{"ms_of_day":55503550,"open":190.68,"high":193.99,"low":169.9,"close":177.75,"volume":2207201,"count":44443,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANC"},"trade":{"ms_of_day":55503550,"sequence":41920916,"size":1,"condition":115,"price":177.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STR"},"quote":{"ms_of_day":55475251,"bid_size":856,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STR"},"ohlc":{"ms_of_day":55503549,"open":19.49,"high":20.73,"low":19.49,"close":20.25,"volume":911647,"count":19976,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STR"},"trade":{"ms_of_day":55503549,"sequence":41920909,"size":51,"condition":115,"price":20.2596,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STR"},"quote":{"ms_of_day":55475251,"bid_size":856,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STR"},"ohlc":{"ms_of_day":55503550,"open":19.49,"high":20.73,"low":19.49,"close":20.25,"volume":911659,"count":19977,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STR"},"trade":{"ms_of_day":55503550,"sequence":41920915,"size":12,"condition":115,"price":20.2596,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"quote":{"ms_of_day":55498356,"bid_size":1877,"bid_exchange":29,"bid":12.0,"bid_condition":0,"ask_size":1812,"ask_exchange":29,"ask":12.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"ohlc":{"ms_of_day":55503551,"open":11.7,"high":12.44,"low":11.16,"close":12.01,"volume":11629158,"count":109553,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"trade":{"ms_of_day":55503551,"sequence":41920917,"size":389,"condition":0,"price":12.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"quote":{"ms_of_day":55498356,"bid_size":1877,"bid_exchange":29,"bid":12.0,"bid_condition":0,"ask_size":1812,"ask_exchange":29,"ask":12.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"ohlc":{"ms_of_day":55503551,"open":11.7,"high":12.44,"low":11.16,"close":12.01,"volume":11629160,"count":109554,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"trade":{"ms_of_day":55503551,"sequence":41920918,"size":2,"condition":115,"price":12.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"quote":{"ms_of_day":55498356,"bid_size":1877,"bid_exchange":29,"bid":12.0,"bid_condition":0,"ask_size":1812,"ask_exchange":29,"ask":12.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"ohlc":{"ms_of_day":55503551,"open":11.7,"high":12.44,"low":11.16,"close":12.01,"volume":11629260,"count":109555,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"trade":{"ms_of_day":55503551,"sequence":41920919,"size":100,"condition":0,"price":12.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"quote":{"ms_of_day":55498356,"bid_size":1877,"bid_exchange":29,"bid":12.0,"bid_condition":0,"ask_size":1812,"ask_exchange":29,"ask":12.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"ohlc":{"ms_of_day":55503551,"open":11.7,"high":12.44,"low":11.16,"close":12.01,"volume":11629360,"count":109556,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"trade":{"ms_of_day":55503551,"sequence":41920920,"size":100,"condition":0,"price":12.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"quote":{"ms_of_day":55498356,"bid_size":1877,"bid_exchange":29,"bid":12.0,"bid_condition":0,"ask_size":1812,"ask_exchange":29,"ask":12.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"ohlc":{"ms_of_day":55503552,"open":11.7,"high":12.44,"low":11.16,"close":12.01,"volume":11629389,"count":109557,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"trade":{"ms_of_day":55503552,"sequence":41920921,"size":29,"condition":96,"price":12.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELAN"},"quote":{"ms_of_day":55496540,"bid_size":1036,"bid_exchange":29,"bid":10.71,"bid_condition":0,"ask_size":651,"ask_exchange":29,"ask":10.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELAN"},"ohlc":{"ms_of_day":55503554,"open":11.0274,"high":11.1198,"low":10.51,"close":10.7449,"volume":3183099,"count":24632,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELAN"},"trade":{"ms_of_day":55503554,"sequence":41920923,"size":1,"condition":115,"price":10.7449,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503554,"bid_size":1800,"bid_exchange":29,"bid":1.97,"bid_condition":0,"ask_size":3496,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503554,"open":1.7497,"high":2.34,"low":1.48,"close":1.98,"volume":22937386,"count":67151,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503554,"sequence":41920924,"size":100,"condition":0,"price":1.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503554,"bid_size":1800,"bid_exchange":29,"bid":1.97,"bid_condition":0,"ask_size":3496,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503554,"open":1.7497,"high":2.34,"low":1.48,"close":1.98,"volume":22937486,"count":67152,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503554,"sequence":41920925,"size":100,"condition":0,"price":1.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503554,"bid_size":1800,"bid_exchange":29,"bid":1.97,"bid_condition":0,"ask_size":3496,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503554,"open":1.7497,"high":2.34,"low":1.48,"close":1.98,"volume":22937490,"count":67153,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503554,"sequence":41920926,"size":4,"condition":115,"price":1.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503554,"bid_size":1800,"bid_exchange":29,"bid":1.97,"bid_condition":0,"ask_size":3496,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503554,"open":1.7497,"high":2.34,"low":1.48,"close":1.98,"volume":22937504,"count":67154,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503554,"sequence":41920927,"size":14,"condition":115,"price":1.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503554,"bid_size":1800,"bid_exchange":29,"bid":1.97,"bid_condition":0,"ask_size":3496,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503554,"open":1.7497,"high":2.34,"low":1.48,"close":1.98,"volume":22937604,"count":67155,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503554,"sequence":41920928,"size":100,"condition":0,"price":1.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503554,"bid_size":1800,"bid_exchange":29,"bid":1.97,"bid_condition":0,"ask_size":3496,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503554,"open":1.7497,"high":2.34,"low":1.48,"close":1.98,"volume":22937704,"count":67156,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503554,"sequence":41920929,"size":100,"condition":0,"price":1.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503554,"bid_size":1800,"bid_exchange":29,"bid":1.97,"bid_condition":0,"ask_size":3496,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503554,"open":1.7497,"high":2.34,"low":1.48,"close":1.98,"volume":22937804,"count":67157,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503554,"sequence":41920930,"size":100,"condition":0,"price":1.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503554,"bid_size":1800,"bid_exchange":29,"bid":1.97,"bid_condition":0,"ask_size":3496,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503554,"open":1.7497,"high":2.34,"low":1.48,"close":1.98,"volume":22937904,"count":67158,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503554,"sequence":41920931,"size":100,"condition":0,"price":1.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503554,"bid_size":1800,"bid_exchange":29,"bid":1.97,"bid_condition":0,"ask_size":3496,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503554,"open":1.7497,"high":2.34,"low":1.48,"close":1.98,"volume":22938004,"count":67159,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503554,"sequence":41920932,"size":100,"condition":0,"price":1.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503554,"bid_size":1800,"bid_exchange":29,"bid":1.97,"bid_condition":0,"ask_size":3496,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503554,"open":1.7497,"high":2.34,"low":1.48,"close":1.98,"volume":22938104,"count":67160,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503554,"sequence":41920933,"size":100,"condition":0,"price":1.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503554,"bid_size":1800,"bid_exchange":29,"bid":1.97,"bid_condition":0,"ask_size":3496,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503554,"open":1.7497,"high":2.34,"low":1.48,"close":1.98,"volume":22938109,"count":67161,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503554,"sequence":41920934,"size":5,"condition":115,"price":1.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503554,"bid_size":1800,"bid_exchange":29,"bid":1.97,"bid_condition":0,"ask_size":3496,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503554,"open":1.7497,"high":2.34,"low":1.48,"close":1.98,"volume":22938209,"count":67162,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503554,"sequence":41920935,"size":100,"condition":0,"price":1.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503554,"bid_size":1800,"bid_exchange":29,"bid":1.97,"bid_condition":0,"ask_size":3496,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503554,"open":1.7497,"high":2.34,"low":1.48,"close":1.98,"volume":22938278,"count":67163,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503554,"sequence":41920936,"size":69,"condition":115,"price":1.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503555,"bid_size":1800,"bid_exchange":29,"bid":1.97,"bid_condition":0,"ask_size":3255,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503555,"open":1.7497,"high":2.34,"low":1.48,"close":1.98,"volume":22938378,"count":67164,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503555,"sequence":41920937,"size":100,"condition":0,"price":1.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503555,"bid_size":1800,"bid_exchange":29,"bid":1.97,"bid_condition":0,"ask_size":3255,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503555,"open":1.7497,"high":2.34,"low":1.48,"close":1.98,"volume":22938413,"count":67165,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503555,"sequence":41920938,"size":35,"condition":115,"price":1.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503555,"bid_size":1800,"bid_exchange":29,"bid":1.97,"bid_condition":0,"ask_size":3255,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503556,"open":1.7497,"high":2.34,"low":1.48,"close":1.98,"volume":22938513,"count":67166,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503556,"sequence":41920939,"size":100,"condition":0,"price":1.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503557,"bid_size":1700,"bid_exchange":29,"bid":1.97,"bid_condition":0,"ask_size":3083,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503557,"open":1.7497,"high":2.34,"low":1.48,"close":1.98,"volume":22938585,"count":67167,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503557,"sequence":41920942,"size":72,"condition":115,"price":1.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVX"},"quote":{"ms_of_day":55498917,"bid_size":2,"bid_exchange":29,"bid":51.47,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":51.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVX"},"ohlc":{"ms_of_day":55503559,"open":47.52,"high":51.8,"low":42.72,"close":51.54,"volume":1381638,"count":39137,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVX"},"trade":{"ms_of_day":55503559,"sequence":41920946,"size":1,"condition":115,"price":51.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55503548,"bid_size":97,"bid_exchange":29,"bid":49.5,"bid_condition":0,"ask_size":426,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55503558,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16383707,"count":198805,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55503558,"sequence":41920944,"size":1,"condition":115,"price":49.505,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"quote":{"ms_of_day":55503552,"bid_size":200,"bid_exchange":29,"bid":39.55,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":39.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"ohlc":{"ms_of_day":55503553,"open":47.22,"high":75.0,"low":35.67,"close":39.56,"volume":88279935,"count":638971,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"trade":{"ms_of_day":55503553,"sequence":41920922,"size":100,"condition":0,"price":39.5676,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503238,"bid_size":116,"bid_exchange":29,"bid":76.96,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":76.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503557,"open":84.66,"high":95.17,"low":76.02,"close":76.98,"volume":12224528,"count":139068,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503557,"sequence":41920940,"size":50,"condition":115,"price":76.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"quote":{"ms_of_day":55502003,"bid_size":343,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"ohlc":{"ms_of_day":55503560,"open":53.9,"high":56.8,"low":51.04,"close":54.99,"volume":11570417,"count":122400,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"trade":{"ms_of_day":55503560,"sequence":41920948,"size":3,"condition":115,"price":54.9914,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500430,"bid_size":17,"bid_exchange":29,"bid":48.44,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":48.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55503558,"open":46.0,"high":50.0,"low":40.12,"close":48.47,"volume":3753103,"count":78147,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55503558,"sequence":41920943,"size":21,"condition":115,"price":48.4708,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"quote":{"ms_of_day":55503278,"bid_size":4204,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":5133,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"ohlc":{"ms_of_day":55503557,"open":4.9,"high":5.1,"low":4.56,"close":4.59,"volume":8921521,"count":59326,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"trade":{"ms_of_day":55503557,"sequence":41920941,"size":1000,"condition":4,"price":4.5993,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGC"},"quote":{"ms_of_day":55503040,"bid_size":1814,"bid_exchange":29,"bid":9.52,"bid_condition":0,"ask_size":1160,"ask_exchange":29,"ask":9.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGC"},"ohlc":{"ms_of_day":55503558,"open":9.5609,"high":9.69,"low":8.33,"close":9.5221,"volume":19007695,"count":103269,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGC"},"trade":{"ms_of_day":55503558,"sequence":41920945,"size":95,"condition":115,"price":9.5221,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"quote":{"ms_of_day":55478256,"bid_size":29,"bid_exchange":29,"bid":167.0,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":167.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"ohlc":{"ms_of_day":55503560,"open":193.34,"high":201.0,"low":159.78,"close":167.57,"volume":162533,"count":9009,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"trade":{"ms_of_day":55503560,"sequence":41920947,"size":38,"condition":115,"price":167.5766,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"quote":{"ms_of_day":55496178,"bid_size":335,"bid_exchange":29,"bid":83.81,"bid_condition":0,"ask_size":429,"ask_exchange":29,"ask":83.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"ohlc":{"ms_of_day":55503563,"open":78.01,"high":85.0,"low":78.01,"close":83.82,"volume":2657138,"count":37106,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"trade":{"ms_of_day":55503563,"sequence":41920954,"size":12,"condition":115,"price":83.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"quote":{"ms_of_day":55496178,"bid_size":335,"bid_exchange":29,"bid":83.81,"bid_condition":0,"ask_size":429,"ask_exchange":29,"ask":83.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"ohlc":{"ms_of_day":55503563,"open":78.01,"high":85.0,"low":78.01,"close":83.82,"volume":2657187,"count":37107,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"trade":{"ms_of_day":55503563,"sequence":41920955,"size":49,"condition":115,"price":83.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"quote":{"ms_of_day":55496178,"bid_size":335,"bid_exchange":29,"bid":83.81,"bid_condition":0,"ask_size":429,"ask_exchange":29,"ask":83.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"ohlc":{"ms_of_day":55503563,"open":78.01,"high":85.0,"low":78.01,"close":83.82,"volume":2657189,"count":37108,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"trade":{"ms_of_day":55503563,"sequence":41920956,"size":2,"condition":115,"price":83.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"quote":{"ms_of_day":55496178,"bid_size":335,"bid_exchange":29,"bid":83.81,"bid_condition":0,"ask_size":429,"ask_exchange":29,"ask":83.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"ohlc":{"ms_of_day":55503563,"open":78.01,"high":85.0,"low":78.01,"close":83.82,"volume":2657194,"count":37109,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"trade":{"ms_of_day":55503563,"sequence":41920957,"size":5,"condition":115,"price":83.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"quote":{"ms_of_day":55496178,"bid_size":335,"bid_exchange":29,"bid":83.81,"bid_condition":0,"ask_size":429,"ask_exchange":29,"ask":83.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"ohlc":{"ms_of_day":55503564,"open":78.01,"high":85.0,"low":78.01,"close":83.82,"volume":2657195,"count":37110,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"trade":{"ms_of_day":55503564,"sequence":41920958,"size":1,"condition":115,"price":83.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"quote":{"ms_of_day":55496178,"bid_size":335,"bid_exchange":29,"bid":83.81,"bid_condition":0,"ask_size":429,"ask_exchange":29,"ask":83.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"ohlc":{"ms_of_day":55503565,"open":78.01,"high":85.0,"low":78.01,"close":83.82,"volume":2657196,"count":37111,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"trade":{"ms_of_day":55503565,"sequence":41920960,"size":1,"condition":115,"price":83.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"quote":{"ms_of_day":55496722,"bid_size":145,"bid_exchange":29,"bid":65.55,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":65.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"ohlc":{"ms_of_day":55503561,"open":71.33,"high":72.35,"low":59.85,"close":65.549,"volume":6450083,"count":85473,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"trade":{"ms_of_day":55503561,"sequence":41920949,"size":100,"condition":4,"price":65.5494,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"quote":{"ms_of_day":55496178,"bid_size":335,"bid_exchange":29,"bid":83.81,"bid_condition":0,"ask_size":429,"ask_exchange":29,"ask":83.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"ohlc":{"ms_of_day":55503566,"open":78.01,"high":85.0,"low":78.01,"close":83.82,"volume":2657197,"count":37112,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"trade":{"ms_of_day":55503566,"sequence":41920961,"size":1,"condition":115,"price":83.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"quote":{"ms_of_day":55471689,"bid_size":50,"bid_exchange":29,"bid":38.89,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":38.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"ohlc":{"ms_of_day":55503567,"open":38.09,"high":44.99,"low":35.72,"close":38.91,"volume":2394114,"count":47576,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"trade":{"ms_of_day":55503567,"sequence":41920964,"size":38,"condition":115,"price":38.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDXX"},"quote":{"ms_of_day":55503319,"bid_size":31,"bid_exchange":29,"bid":422.29,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":422.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDXX"},"ohlc":{"ms_of_day":55503562,"open":439.61,"high":458.47,"low":404.59,"close":422.53,"volume":3712071,"count":93498,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDXX"},"trade":{"ms_of_day":55503562,"sequence":41920950,"size":1,"condition":115,"price":422.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"quote":{"ms_of_day":55471689,"bid_size":50,"bid_exchange":29,"bid":38.89,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":38.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"ohlc":{"ms_of_day":55503568,"open":38.09,"high":44.99,"low":35.72,"close":38.91,"volume":2394117,"count":47577,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"trade":{"ms_of_day":55503568,"sequence":41920965,"size":3,"condition":115,"price":38.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDXX"},"quote":{"ms_of_day":55503319,"bid_size":31,"bid_exchange":29,"bid":422.29,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":422.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDXX"},"ohlc":{"ms_of_day":55503562,"open":439.61,"high":458.47,"low":404.59,"close":422.53,"volume":3712073,"count":93499,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDXX"},"trade":{"ms_of_day":55503562,"sequence":41920951,"size":2,"condition":115,"price":422.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"quote":{"ms_of_day":55471689,"bid_size":50,"bid_exchange":29,"bid":38.89,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":38.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"ohlc":{"ms_of_day":55503568,"open":38.09,"high":44.99,"low":35.72,"close":38.91,"volume":2394136,"count":47578,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"trade":{"ms_of_day":55503568,"sequence":41920966,"size":19,"condition":115,"price":38.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55503555,"bid_size":787,"bid_exchange":29,"bid":9.67,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55503563,"open":8.99,"high":10.0,"low":8.23,"close":9.675,"volume":8370868,"count":64857,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55503563,"sequence":41920953,"size":500,"condition":0,"price":9.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"quote":{"ms_of_day":55471689,"bid_size":50,"bid_exchange":29,"bid":38.89,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":38.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"ohlc":{"ms_of_day":55503569,"open":38.09,"high":44.99,"low":35.72,"close":38.91,"volume":2394155,"count":47579,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"trade":{"ms_of_day":55503569,"sequence":41920968,"size":19,"condition":115,"price":38.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDXX"},"quote":{"ms_of_day":55503319,"bid_size":31,"bid_exchange":29,"bid":422.29,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":422.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDXX"},"ohlc":{"ms_of_day":55503562,"open":439.61,"high":458.47,"low":404.59,"close":422.53,"volume":3712077,"count":93500,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDXX"},"trade":{"ms_of_day":55503562,"sequence":41920952,"size":4,"condition":115,"price":422.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"quote":{"ms_of_day":55471689,"bid_size":50,"bid_exchange":29,"bid":38.89,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":38.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"ohlc":{"ms_of_day":55503570,"open":38.09,"high":44.99,"low":35.72,"close":38.91,"volume":2394174,"count":47580,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"trade":{"ms_of_day":55503570,"sequence":41920969,"size":19,"condition":115,"price":38.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"quote":{"ms_of_day":55471689,"bid_size":50,"bid_exchange":29,"bid":38.89,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":38.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"ohlc":{"ms_of_day":55503570,"open":38.09,"high":44.99,"low":35.72,"close":38.91,"volume":2394193,"count":47581,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"trade":{"ms_of_day":55503570,"sequence":41920970,"size":19,"condition":115,"price":38.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUNC"},"quote":{"ms_of_day":55502090,"bid_size":33,"bid_exchange":29,"bid":30.71,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":30.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUNC"},"ohlc":{"ms_of_day":55503564,"open":32.79,"high":32.79,"low":27.01,"close":30.84,"volume":91929,"count":3630,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUNC"},"trade":{"ms_of_day":55503564,"sequence":41920959,"size":200,"condition":4,"price":30.8489,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"quote":{"ms_of_day":55471689,"bid_size":50,"bid_exchange":29,"bid":38.89,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":38.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"ohlc":{"ms_of_day":55503571,"open":38.09,"high":44.99,"low":35.72,"close":38.91,"volume":2394212,"count":47582,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"trade":{"ms_of_day":55503571,"sequence":41920972,"size":19,"condition":115,"price":38.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGO"},"quote":{"ms_of_day":55501255,"bid_size":644,"bid_exchange":29,"bid":16.59,"bid_condition":0,"ask_size":286,"ask_exchange":29,"ask":16.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGO"},"ohlc":{"ms_of_day":55503566,"open":14.01,"high":16.84,"low":14.01,"close":16.59,"volume":4518592,"count":44970,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGO"},"trade":{"ms_of_day":55503566,"sequence":41920963,"size":407,"condition":4,"price":16.5986,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"quote":{"ms_of_day":55471689,"bid_size":50,"bid_exchange":29,"bid":38.89,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":38.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"ohlc":{"ms_of_day":55503574,"open":38.09,"high":44.99,"low":35.72,"close":38.91,"volume":2394213,"count":47583,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"trade":{"ms_of_day":55503574,"sequence":41920974,"size":1,"condition":115,"price":38.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"quote":{"ms_of_day":55502926,"bid_size":63,"bid_exchange":29,"bid":76.1,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":76.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"ohlc":{"ms_of_day":55503566,"open":77.26,"high":79.68,"low":74.65,"close":76.08,"volume":6325432,"count":86512,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"trade":{"ms_of_day":55503566,"sequence":41920962,"size":67,"condition":115,"price":76.0837,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55503563,"bid_size":800,"bid_exchange":29,"bid":31.29,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":31.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55503569,"open":28.46,"high":31.725,"low":28.17,"close":31.295,"volume":5325302,"count":37756,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55503569,"sequence":41920967,"size":100,"condition":0,"price":31.295,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPAM"},"quote":{"ms_of_day":55501722,"bid_size":5,"bid_exchange":29,"bid":175.04,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":175.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPAM"},"ohlc":{"ms_of_day":55503576,"open":208.13,"high":208.78,"low":173.89,"close":175.15,"volume":1570562,"count":45081,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPAM"},"trade":{"ms_of_day":55503576,"sequence":41920977,"size":1,"condition":115,"price":175.1519,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55494599,"bid_size":100,"bid_exchange":29,"bid":85.88,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55503570,"open":106.53,"high":111.852,"low":84.64,"close":86.04,"volume":7109171,"count":102042,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55503570,"sequence":41920971,"size":30,"condition":115,"price":86.0404,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"quote":{"ms_of_day":55502809,"bid_size":4363,"bid_exchange":29,"bid":7.5,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":7.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"ohlc":{"ms_of_day":55503573,"open":8.3,"high":8.3,"low":7.0,"close":7.49,"volume":21097272,"count":99213,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"trade":{"ms_of_day":55503573,"sequence":41920973,"size":3,"condition":115,"price":7.4927,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZETA"},"quote":{"ms_of_day":55500334,"bid_size":49,"bid_exchange":29,"bid":14.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZETA"},"ohlc":{"ms_of_day":55503575,"open":16.8,"high":16.99,"low":13.56,"close":14.45,"volume":22562057,"count":220827,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZETA"},"trade":{"ms_of_day":55503575,"sequence":41920976,"size":35,"condition":115,"price":14.4501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55503573,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":535.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55503576,"open":510.95,"high":537.4,"low":471.44,"close":534.96,"volume":15599281,"count":442876,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55503576,"sequence":41920978,"size":40,"condition":115,"price":534.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55502413,"bid_size":202,"bid_exchange":29,"bid":69.26,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":69.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503574,"open":72.3,"high":72.96,"low":66.67,"close":69.23,"volume":18101901,"count":172228,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503574,"sequence":41920975,"size":6,"condition":115,"price":69.2385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55495030,"bid_size":1,"bid_exchange":29,"bid":100.18,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55503577,"open":107.14,"high":109.16,"low":92.44,"close":100.16,"volume":38853169,"count":419730,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55503577,"sequence":41920979,"size":113,"condition":0,"price":100.1601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RL"},"quote":{"ms_of_day":55503187,"bid_size":25,"bid_exchange":29,"bid":227.2,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":227.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RL"},"ohlc":{"ms_of_day":55503577,"open":273.85,"high":275.73,"low":217.01,"close":227.37,"volume":2440837,"count":68262,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RL"},"trade":{"ms_of_day":55503577,"sequence":41920981,"size":4,"condition":115,"price":227.3704,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"quote":{"ms_of_day":55495103,"bid_size":180,"bid_exchange":29,"bid":45.06,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":45.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"ohlc":{"ms_of_day":55503577,"open":47.93,"high":48.0,"low":43.04,"close":45.09,"volume":9116102,"count":102490,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"trade":{"ms_of_day":55503577,"sequence":41920983,"size":1,"condition":115,"price":45.091,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RL"},"quote":{"ms_of_day":55503187,"bid_size":25,"bid_exchange":29,"bid":227.2,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":227.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RL"},"ohlc":{"ms_of_day":55503577,"open":273.85,"high":275.73,"low":217.01,"close":227.37,"volume":2440841,"count":68263,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RL"},"trade":{"ms_of_day":55503577,"sequence":41920982,"size":4,"condition":115,"price":227.3704,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"quote":{"ms_of_day":55503290,"bid_size":300,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":35.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"ohlc":{"ms_of_day":55503577,"open":35.89,"high":41.14,"low":33.86,"close":35.3,"volume":9359729,"count":111183,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"trade":{"ms_of_day":55503577,"sequence":41920980,"size":34,"condition":115,"price":35.3069,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHYT"},"quote":{"ms_of_day":47717822,"bid_size":300,"bid_exchange":29,"bid":34.37,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":34.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHYT"},"ohlc":{"ms_of_day":55503578,"open":34.45,"high":34.7,"low":34.35,"close":34.444,"volume":477,"count":27,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHYT"},"trade":{"ms_of_day":55503578,"sequence":41920986,"size":1,"condition":115,"price":34.444,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"quote":{"ms_of_day":55503290,"bid_size":300,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":35.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"ohlc":{"ms_of_day":55503585,"open":35.89,"high":41.14,"low":33.86,"close":35.33,"volume":9359829,"count":111184,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"trade":{"ms_of_day":55503585,"sequence":41920992,"size":100,"condition":0,"price":35.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55500550,"bid_size":216,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55503585,"open":709.0,"high":723.47,"low":629.28,"close":639.48,"volume":2043427,"count":54086,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55503585,"sequence":41920993,"size":19,"condition":115,"price":639.4814,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"quote":{"ms_of_day":55496178,"bid_size":335,"bid_exchange":29,"bid":83.81,"bid_condition":0,"ask_size":429,"ask_exchange":29,"ask":83.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"ohlc":{"ms_of_day":55503578,"open":78.01,"high":85.0,"low":78.01,"close":83.82,"volume":2657205,"count":37113,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"trade":{"ms_of_day":55503578,"sequence":41920987,"size":8,"condition":115,"price":83.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTH"},"quote":{"ms_of_day":55478220,"bid_size":105,"bid_exchange":29,"bid":31.22,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":31.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTH"},"ohlc":{"ms_of_day":55503583,"open":32.0,"high":32.64,"low":30.49,"close":31.234,"volume":421158,"count":14025,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTH"},"trade":{"ms_of_day":55503583,"sequence":41920989,"size":100,"condition":4,"price":31.2345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"quote":{"ms_of_day":55500205,"bid_size":6918,"bid_exchange":29,"bid":11.86,"bid_condition":0,"ask_size":3540,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"ohlc":{"ms_of_day":55503589,"open":12.7,"high":13.22,"low":11.31,"close":11.86,"volume":113589357,"count":194458,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"trade":{"ms_of_day":55503589,"sequence":41920995,"size":500,"condition":4,"price":11.8659,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"quote":{"ms_of_day":55503589,"bid_size":294,"bid_exchange":29,"bid":133.42,"bid_condition":0,"ask_size":2713,"ask_exchange":29,"ask":133.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"ohlc":{"ms_of_day":55503589,"open":129.44,"high":138.61,"low":128.78,"close":133.41,"volume":12391408,"count":116911,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"trade":{"ms_of_day":55503589,"sequence":41920996,"size":40,"condition":96,"price":133.418,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55503589,"bid_size":460,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":611,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55503589,"open":124.56,"high":149.019,"low":87.514,"close":112.769,"volume":1947832747,"count":10742058,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55503589,"sequence":41920997,"size":9,"condition":115,"price":112.7699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55503403,"bid_size":385,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":968,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55503592,"open":237.22,"high":250.54,"low":208.35,"close":224.89,"volume":120313581,"count":1209762,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55503592,"sequence":41921000,"size":300,"condition":0,"price":224.8921,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JANX"},"quote":{"ms_of_day":55501209,"bid_size":179,"bid_exchange":29,"bid":29.67,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":29.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JANX"},"ohlc":{"ms_of_day":55503590,"open":26.06,"high":33.0,"low":26.06,"close":29.59,"volume":3534384,"count":33760,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JANX"},"trade":{"ms_of_day":55503590,"sequence":41920998,"size":100,"condition":4,"price":29.5948,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"quote":{"ms_of_day":55503187,"bid_size":84,"bid_exchange":29,"bid":78.23,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"ohlc":{"ms_of_day":55503582,"open":81.06,"high":83.58,"low":77.11,"close":78.26,"volume":2634755,"count":60249,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"trade":{"ms_of_day":55503582,"sequence":41920988,"size":38,"condition":115,"price":78.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUNC"},"quote":{"ms_of_day":55502090,"bid_size":33,"bid_exchange":29,"bid":30.71,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":30.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUNC"},"ohlc":{"ms_of_day":55503584,"open":32.79,"high":32.79,"low":27.01,"close":30.85,"volume":91941,"count":3631,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUNC"},"trade":{"ms_of_day":55503584,"sequence":41920991,"size":12,"condition":115,"price":30.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503578,"bid_size":1310,"bid_exchange":29,"bid":1.98,"bid_condition":0,"ask_size":2096,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503578,"open":1.7497,"high":2.34,"low":1.48,"close":1.98,"volume":22938785,"count":67168,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503578,"sequence":41920984,"size":200,"condition":0,"price":1.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503578,"bid_size":1310,"bid_exchange":29,"bid":1.98,"bid_condition":0,"ask_size":2096,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503578,"open":1.7497,"high":2.34,"low":1.48,"close":1.98,"volume":22938834,"count":67169,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503578,"sequence":41920985,"size":49,"condition":115,"price":1.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"quote":{"ms_of_day":55462783,"bid_size":2,"bid_exchange":29,"bid":177.2,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":177.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"ohlc":{"ms_of_day":55503588,"open":170.23,"high":177.65,"low":163.26,"close":177.19,"volume":750309,"count":25981,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"trade":{"ms_of_day":55503588,"sequence":41920994,"size":17,"condition":115,"price":177.1984,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"quote":{"ms_of_day":55501868,"bid_size":17,"bid_exchange":29,"bid":77.63,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":77.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"ohlc":{"ms_of_day":55503583,"open":79.25,"high":80.35,"low":67.2,"close":77.64,"volume":11781653,"count":180830,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"trade":{"ms_of_day":55503583,"sequence":41920990,"size":13,"condition":115,"price":77.6438,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55502866,"bid_size":273,"bid_exchange":29,"bid":72.45,"bid_condition":0,"ask_size":552,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55503592,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47640603,"count":529793,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55503592,"sequence":41921001,"size":15,"condition":115,"price":72.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"quote":{"ms_of_day":55501206,"bid_size":104,"bid_exchange":29,"bid":92.44,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":92.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"ohlc":{"ms_of_day":55503591,"open":104.58,"high":109.5,"low":87.35,"close":92.5,"volume":2267636,"count":47758,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"trade":{"ms_of_day":55503591,"sequence":41920999,"size":12,"condition":115,"price":92.5054,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"quote":{"ms_of_day":55500227,"bid_size":5726,"bid_exchange":29,"bid":5.36,"bid_condition":0,"ask_size":4438,"ask_exchange":29,"ask":5.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"ohlc":{"ms_of_day":55503592,"open":6.26,"high":6.8,"low":5.13,"close":5.36,"volume":23234414,"count":112537,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"trade":{"ms_of_day":55503592,"sequence":41921002,"size":14,"condition":115,"price":5.3614,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"quote":{"ms_of_day":55503187,"bid_size":287,"bid_exchange":29,"bid":84.11,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":84.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"ohlc":{"ms_of_day":55503594,"open":97.49,"high":102.41,"low":81.36,"close":84.11,"volume":5969457,"count":104607,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"trade":{"ms_of_day":55503594,"sequence":41921006,"size":7,"condition":115,"price":84.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"quote":{"ms_of_day":55503593,"bid_size":100,"bid_exchange":29,"bid":0.5724,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":0.5889,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"ohlc":{"ms_of_day":55503593,"open":0.692,"high":0.735,"low":0.55,"close":0.5889,"volume":1562621,"count":19787,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"trade":{"ms_of_day":55503593,"sequence":41921003,"size":1,"condition":115,"price":0.5889,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCO"},"quote":{"ms_of_day":55495288,"bid_size":5,"bid_exchange":29,"bid":59.51,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":59.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCO"},"ohlc":{"ms_of_day":55503593,"open":57.72,"high":60.96,"low":57.67,"close":59.69,"volume":105156,"count":7370,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCO"},"trade":{"ms_of_day":55503593,"sequence":41921004,"size":1,"condition":115,"price":59.6939,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55503192,"bid_size":565,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55503593,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105016431,"count":865872,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55503593,"sequence":41921005,"size":1,"condition":115,"price":106.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"quote":{"ms_of_day":55498240,"bid_size":100,"bid_exchange":29,"bid":26.45,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":26.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"ohlc":{"ms_of_day":55503596,"open":25.52,"high":30.0,"low":24.22,"close":26.42,"volume":1312801,"count":43047,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"trade":{"ms_of_day":55503596,"sequence":41921007,"size":69,"condition":115,"price":26.4261,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVT"},"quote":{"ms_of_day":55500008,"bid_size":326,"bid_exchange":29,"bid":48.18,"bid_condition":0,"ask_size":623,"ask_exchange":29,"ask":48.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVT"},"ohlc":{"ms_of_day":55503597,"open":47.7,"high":50.28,"low":46.01,"close":48.2,"volume":3126106,"count":55512,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVT"},"trade":{"ms_of_day":55503597,"sequence":41921010,"size":1,"condition":115,"price":48.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MHK"},"quote":{"ms_of_day":55500522,"bid_size":6,"bid_exchange":29,"bid":117.33,"bid_condition":0,"ask_size":479,"ask_exchange":29,"ask":117.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MHK"},"ohlc":{"ms_of_day":55503599,"open":118.76,"high":118.76,"low":109.75,"close":117.44,"volume":1616639,"count":45631,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MHK"},"trade":{"ms_of_day":55503599,"sequence":41921017,"size":100,"condition":4,"price":117.4481,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IHRT"},"quote":{"ms_of_day":55494972,"bid_size":1068,"bid_exchange":29,"bid":1.74,"bid_condition":0,"ask_size":834,"ask_exchange":29,"ask":1.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IHRT"},"ohlc":{"ms_of_day":55503603,"open":1.9,"high":1.95,"low":1.57,"close":1.74,"volume":7119598,"count":19102,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IHRT"},"trade":{"ms_of_day":55503603,"sequence":41921025,"size":27,"condition":115,"price":1.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"quote":{"ms_of_day":55502648,"bid_size":201,"bid_exchange":29,"bid":152.83,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":153.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"ohlc":{"ms_of_day":55503596,"open":148.87,"high":154.31,"low":139.0,"close":152.87,"volume":2793481,"count":71981,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"trade":{"ms_of_day":55503596,"sequence":41921008,"size":19,"condition":115,"price":152.873,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"quote":{"ms_of_day":55503489,"bid_size":2600,"bid_exchange":29,"bid":34.02,"bid_condition":0,"ask_size":863,"ask_exchange":29,"ask":34.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"ohlc":{"ms_of_day":55503599,"open":33.5118,"high":34.35,"low":33.0,"close":34.025,"volume":9080710,"count":61382,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"trade":{"ms_of_day":55503599,"sequence":41921018,"size":200,"condition":0,"price":34.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503587,"bid_size":1510,"bid_exchange":29,"bid":1.98,"bid_condition":0,"ask_size":2096,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503596,"open":1.7497,"high":2.34,"low":1.48,"close":1.99,"volume":22938934,"count":67170,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503596,"sequence":41921009,"size":100,"condition":0,"price":1.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55502055,"bid_size":23890,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16452,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55503597,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393972516,"count":486824,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55503597,"sequence":41921011,"size":300,"condition":0,"price":9.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503587,"bid_size":1510,"bid_exchange":29,"bid":1.98,"bid_condition":0,"ask_size":2096,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503598,"open":1.7497,"high":2.34,"low":1.48,"close":1.99,"volume":22939034,"count":67171,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503598,"sequence":41921012,"size":100,"condition":0,"price":1.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"quote":{"ms_of_day":55489003,"bid_size":21,"bid_exchange":29,"bid":118.86,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":119.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"ohlc":{"ms_of_day":55503598,"open":119.57,"high":136.84,"low":114.23,"close":118.9,"volume":2889105,"count":66527,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"trade":{"ms_of_day":55503598,"sequence":41921013,"size":1,"condition":115,"price":118.906,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503587,"bid_size":1510,"bid_exchange":29,"bid":1.98,"bid_condition":0,"ask_size":2096,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503600,"open":1.7497,"high":2.34,"low":1.48,"close":1.99,"volume":22939134,"count":67172,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503600,"sequence":41921019,"size":100,"condition":0,"price":1.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55503598,"bid_size":23890,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16582,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55503598,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393972572,"count":486825,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55503598,"sequence":41921014,"size":56,"condition":115,"price":9.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55503598,"bid_size":23890,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16582,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55503598,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393972580,"count":486826,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55503598,"sequence":41921015,"size":8,"condition":115,"price":9.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55503598,"bid_size":23890,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16582,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55503598,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393972617,"count":486827,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55503598,"sequence":41921016,"size":37,"condition":115,"price":9.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503587,"bid_size":1510,"bid_exchange":29,"bid":1.98,"bid_condition":0,"ask_size":2096,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503601,"open":1.7497,"high":2.34,"low":1.48,"close":1.99,"volume":22939234,"count":67173,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503601,"sequence":41921020,"size":100,"condition":0,"price":1.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLKB"},"quote":{"ms_of_day":55500034,"bid_size":181,"bid_exchange":29,"bid":62.49,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":62.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLKB"},"ohlc":{"ms_of_day":55503603,"open":65.32,"high":65.32,"low":61.55,"close":62.53,"volume":752076,"count":19102,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLKB"},"trade":{"ms_of_day":55503603,"sequence":41921024,"size":39,"condition":115,"price":62.5368,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503587,"bid_size":1510,"bid_exchange":29,"bid":1.98,"bid_condition":0,"ask_size":2096,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503601,"open":1.7497,"high":2.34,"low":1.48,"close":1.985,"volume":22939389,"count":67174,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503601,"sequence":41921021,"size":155,"condition":0,"price":1.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"quote":{"ms_of_day":55500712,"bid_size":166,"bid_exchange":29,"bid":124.78,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":124.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"ohlc":{"ms_of_day":55503602,"open":126.23,"high":130.91,"low":119.04,"close":124.8,"volume":8682614,"count":161360,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"trade":{"ms_of_day":55503602,"sequence":41921022,"size":100,"condition":0,"price":124.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLKB"},"quote":{"ms_of_day":55500034,"bid_size":181,"bid_exchange":29,"bid":62.49,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":62.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLKB"},"ohlc":{"ms_of_day":55503604,"open":65.32,"high":65.32,"low":61.55,"close":62.54,"volume":752080,"count":19103,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLKB"},"trade":{"ms_of_day":55503604,"sequence":41921027,"size":4,"condition":115,"price":62.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STOK"},"quote":{"ms_of_day":55500121,"bid_size":800,"bid_exchange":29,"bid":7.49,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":7.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STOK"},"ohlc":{"ms_of_day":55503605,"open":7.22,"high":9.4,"low":5.03,"close":7.49,"volume":4763446,"count":45939,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STOK"},"trade":{"ms_of_day":55503605,"sequence":41921033,"size":1,"condition":115,"price":7.4991,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55503605,"bid_size":24590,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16582,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55503609,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393972717,"count":486828,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55503609,"sequence":41921040,"size":100,"condition":4,"price":9.9785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"METC"},"quote":{"ms_of_day":55500122,"bid_size":664,"bid_exchange":29,"bid":8.4,"bid_condition":0,"ask_size":625,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"METC"},"ohlc":{"ms_of_day":55503610,"open":9.29,"high":9.89,"low":7.71,"close":8.44,"volume":5759872,"count":66583,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"METC"},"trade":{"ms_of_day":55503610,"sequence":41921044,"size":167,"condition":4,"price":8.4411,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"quote":{"ms_of_day":55499274,"bid_size":104,"bid_exchange":29,"bid":256.63,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":256.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"ohlc":{"ms_of_day":55503610,"open":251.16,"high":286.0,"low":235.0,"close":256.8,"volume":5230359,"count":126351,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"trade":{"ms_of_day":55503610,"sequence":41921045,"size":1,"condition":115,"price":256.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55503598,"bid_size":485,"bid_exchange":29,"bid":164.93,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":164.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55503603,"open":167.94,"high":187.73,"low":158.18,"close":164.94,"volume":67062962,"count":839112,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55503603,"sequence":41921026,"size":100,"condition":0,"price":164.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"quote":{"ms_of_day":55501157,"bid_size":216,"bid_exchange":29,"bid":81.1,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":81.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"ohlc":{"ms_of_day":55503605,"open":81.84,"high":83.99,"low":75.0,"close":81.1,"volume":10573529,"count":143093,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"trade":{"ms_of_day":55503605,"sequence":41921034,"size":3,"condition":115,"price":81.1063,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55502873,"bid_size":279,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55503608,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64163170,"count":984553,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55503608,"sequence":41921038,"size":293,"condition":0,"price":168.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55502873,"bid_size":279,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55503609,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64163190,"count":984554,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55503609,"sequence":41921042,"size":20,"condition":96,"price":168.9502,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"quote":{"ms_of_day":55503188,"bid_size":2,"bid_exchange":29,"bid":188.35,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":188.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"ohlc":{"ms_of_day":55503609,"open":185.01,"high":190.72,"low":182.41,"close":188.55,"volume":2513517,"count":21920,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"trade":{"ms_of_day":55503609,"sequence":41921043,"size":200,"condition":4,"price":188.5584,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55503413,"bid_size":1140,"bid_exchange":29,"bid":12.25,"bid_condition":0,"ask_size":2260,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55503616,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32209917,"count":149836,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55503616,"sequence":41921048,"size":3800,"condition":4,"price":12.2589,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503602,"bid_size":1510,"bid_exchange":29,"bid":1.98,"bid_condition":0,"ask_size":1996,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503603,"open":1.7497,"high":2.34,"low":1.48,"close":1.99,"volume":22939403,"count":67175,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503603,"sequence":41921023,"size":14,"condition":115,"price":1.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503602,"bid_size":1510,"bid_exchange":29,"bid":1.98,"bid_condition":0,"ask_size":1996,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55503605,"open":1.7497,"high":2.34,"low":1.48,"close":1.99,"volume":22939503,"count":67176,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55503605,"sequence":41921028,"size":100,"condition":0,"price":1.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"quote":{"ms_of_day":55500712,"bid_size":166,"bid_exchange":29,"bid":124.78,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":124.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"ohlc":{"ms_of_day":55503605,"open":126.23,"high":130.91,"low":119.04,"close":124.8,"volume":8682664,"count":161361,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"trade":{"ms_of_day":55503605,"sequence":41921029,"size":50,"condition":115,"price":124.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"quote":{"ms_of_day":55500712,"bid_size":166,"bid_exchange":29,"bid":124.78,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":124.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"ohlc":{"ms_of_day":55503605,"open":126.23,"high":130.91,"low":119.04,"close":124.8,"volume":8682674,"count":161362,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"trade":{"ms_of_day":55503605,"sequence":41921030,"size":10,"condition":115,"price":124.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"quote":{"ms_of_day":55500712,"bid_size":166,"bid_exchange":29,"bid":124.78,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":124.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"ohlc":{"ms_of_day":55503605,"open":126.23,"high":130.91,"low":119.04,"close":124.8,"volume":8682714,"count":161363,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"trade":{"ms_of_day":55503605,"sequence":41921031,"size":40,"condition":115,"price":124.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"quote":{"ms_of_day":55503403,"bid_size":250,"bid_exchange":29,"bid":103.45,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":103.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"ohlc":{"ms_of_day":55503605,"open":103.12,"high":111.04,"low":95.34,"close":103.52,"volume":13797188,"count":168229,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"trade":{"ms_of_day":55503605,"sequence":41921032,"size":100,"condition":4,"price":103.5204,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"quote":{"ms_of_day":55500712,"bid_size":166,"bid_exchange":29,"bid":124.78,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":124.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"ohlc":{"ms_of_day":55503606,"open":126.23,"high":130.91,"low":119.04,"close":124.8,"volume":8682763,"count":161364,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"trade":{"ms_of_day":55503606,"sequence":41921035,"size":49,"condition":115,"price":124.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55502467,"bid_size":831,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1107,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55503606,"open":16.0,"high":16.59,"low":14.67,"close":15.63,"volume":15605656,"count":129034,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55503606,"sequence":41921036,"size":100,"condition":4,"price":15.6337,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIO"},"quote":{"ms_of_day":55500042,"bid_size":658,"bid_exchange":29,"bid":62.51,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":62.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIO"},"ohlc":{"ms_of_day":55503607,"open":64.86,"high":64.89,"low":60.34,"close":62.49,"volume":17235243,"count":209467,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIO"},"trade":{"ms_of_day":55503607,"sequence":41921037,"size":100,"condition":4,"price":62.4971,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"quote":{"ms_of_day":55487869,"bid_size":20,"bid_exchange":29,"bid":39.29,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":39.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"ohlc":{"ms_of_day":55503611,"open":39.99,"high":41.4,"low":32.22,"close":39.28,"volume":7962366,"count":84142,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"trade":{"ms_of_day":55503611,"sequence":41921046,"size":13,"condition":115,"price":39.2813,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIO"},"quote":{"ms_of_day":55500042,"bid_size":658,"bid_exchange":29,"bid":62.51,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":62.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIO"},"ohlc":{"ms_of_day":55503618,"open":64.86,"high":64.89,"low":60.34,"close":62.51,"volume":17235343,"count":209468,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIO"},"trade":{"ms_of_day":55503618,"sequence":41921049,"size":100,"condition":0,"price":62.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55503609,"open":0.6416,"high":9.86,"low":0.52,"close":5.76,"volume":121860,"count":11151,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55503609,"sequence":41921039,"size":1,"condition":115,"price":5.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"quote":{"ms_of_day":55503315,"bid_size":576,"bid_exchange":29,"bid":18.83,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":18.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"ohlc":{"ms_of_day":55503609,"open":20.04,"high":20.49,"low":18.06,"close":18.82,"volume":2778936,"count":50322,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"trade":{"ms_of_day":55503609,"sequence":41921041,"size":100,"condition":4,"price":18.8236,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLL"},"quote":{"ms_of_day":55502361,"bid_size":393,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":128,"ask_exchange":29,"ask":6.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLL"},"ohlc":{"ms_of_day":55503613,"open":7.21,"high":7.85,"low":6.32,"close":6.68,"volume":1915123,"count":18028,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLL"},"trade":{"ms_of_day":55503613,"sequence":41921047,"size":100,"condition":4,"price":6.6885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIMV"},"quote":{"ms_of_day":55486070,"bid_size":13,"bid_exchange":29,"bid":11.48,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":11.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIMV"},"ohlc":{"ms_of_day":55503624,"open":13.77,"high":16.74,"low":11.13,"close":11.5,"volume":1079348,"count":11658,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIMV"},"trade":{"ms_of_day":55503624,"sequence":41921056,"size":43,"condition":115,"price":11.507,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"quote":{"ms_of_day":55503352,"bid_size":48,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"ohlc":{"ms_of_day":55503619,"open":6.58,"high":8.49,"low":6.45,"close":8.02,"volume":2799417,"count":25889,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"trade":{"ms_of_day":55503619,"sequence":41921050,"size":6,"condition":115,"price":8.0285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSRH"},"quote":{"ms_of_day":55489214,"bid_size":2,"bid_exchange":29,"bid":2.81,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":2.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSRH"},"ohlc":{"ms_of_day":55503619,"open":2.66,"high":4.69,"low":1.4,"close":2.86,"volume":55548820,"count":265695,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSRH"},"trade":{"ms_of_day":55503619,"sequence":41921051,"size":1,"condition":115,"price":2.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFXL"},"quote":{"ms_of_day":55496302,"bid_size":500,"bid_exchange":29,"bid":42.33,"bid_condition":0,"ask_size":346,"ask_exchange":29,"ask":42.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFXL"},"ohlc":{"ms_of_day":55503623,"open":43.11,"high":44.61,"low":34.92,"close":42.34,"volume":535700,"count":5522,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFXL"},"trade":{"ms_of_day":55503623,"sequence":41921055,"size":2,"condition":115,"price":42.3425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FPAY"},"quote":{"ms_of_day":55251237,"bid_size":1186,"bid_exchange":29,"bid":1.35,"bid_condition":0,"ask_size":169,"ask_exchange":29,"ask":1.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FPAY"},"ohlc":{"ms_of_day":55503620,"open":1.51,"high":1.59,"low":1.31,"close":1.35,"volume":460659,"count":1922,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FPAY"},"trade":{"ms_of_day":55503620,"sequence":41921052,"size":1,"condition":115,"price":1.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKSY"},"quote":{"ms_of_day":55496384,"bid_size":5,"bid_exchange":29,"bid":8.66,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":8.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKSY"},"ohlc":{"ms_of_day":55503624,"open":9.5,"high":9.68,"low":8.57,"close":8.67,"volume":1577839,"count":19553,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKSY"},"trade":{"ms_of_day":55503624,"sequence":41921057,"size":400,"condition":4,"price":8.6737,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNC"},"quote":{"ms_of_day":55490957,"bid_size":653,"bid_exchange":29,"bid":8.66,"bid_condition":0,"ask_size":1124,"ask_exchange":29,"ask":8.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNC"},"ohlc":{"ms_of_day":55503621,"open":11.3,"high":11.72,"low":8.6,"close":8.65,"volume":8045925,"count":74785,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNC"},"trade":{"ms_of_day":55503621,"sequence":41921054,"size":1,"condition":115,"price":8.6517,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARGX"},"quote":{"ms_of_day":55492796,"bid_size":5,"bid_exchange":29,"bid":594.66,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":595.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARGX"},"ohlc":{"ms_of_day":55503627,"open":633.46,"high":634.34,"low":562.89,"close":595.13,"volume":1544657,"count":49853,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARGX"},"trade":{"ms_of_day":55503627,"sequence":41921059,"size":2,"condition":115,"price":595.1308,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55502470,"bid_size":300,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55503628,"open":24.31,"high":24.83,"low":23.62,"close":24.06,"volume":7594020,"count":74431,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55503628,"sequence":41921062,"size":100,"condition":0,"price":24.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMKTA"},"quote":{"ms_of_day":55483833,"bid_size":1,"bid_exchange":29,"bid":64.64,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":64.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMKTA"},"ohlc":{"ms_of_day":55503621,"open":61.15,"high":65.38,"low":59.85,"close":64.8,"volume":413243,"count":9637,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMKTA"},"trade":{"ms_of_day":55503621,"sequence":41921053,"size":1,"condition":115,"price":64.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"quote":{"ms_of_day":55501925,"bid_size":124,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":37.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"ohlc":{"ms_of_day":55503626,"open":35.11,"high":38.93,"low":33.2,"close":37.4,"volume":6930215,"count":86579,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"trade":{"ms_of_day":55503626,"sequence":41921058,"size":100,"condition":4,"price":37.4055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55502942,"bid_size":907,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":20.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55503627,"open":18.64,"high":20.98,"low":18.45,"close":20.8,"volume":10917290,"count":108085,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55503627,"sequence":41921060,"size":5,"condition":115,"price":20.8087,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"quote":{"ms_of_day":55502648,"bid_size":201,"bid_exchange":29,"bid":152.83,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":153.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"ohlc":{"ms_of_day":55503629,"open":148.87,"high":154.31,"low":139.0,"close":152.87,"volume":2793493,"count":71982,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"trade":{"ms_of_day":55503629,"sequence":41921064,"size":12,"condition":115,"price":152.873,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLKB"},"quote":{"ms_of_day":55500034,"bid_size":181,"bid_exchange":29,"bid":62.49,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":62.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLKB"},"ohlc":{"ms_of_day":55503627,"open":65.32,"high":65.32,"low":61.55,"close":62.53,"volume":752116,"count":19104,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLKB"},"trade":{"ms_of_day":55503627,"sequence":41921061,"size":36,"condition":115,"price":62.5368,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"quote":{"ms_of_day":55500708,"bid_size":366,"bid_exchange":29,"bid":49.73,"bid_condition":0,"ask_size":613,"ask_exchange":29,"ask":49.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"ohlc":{"ms_of_day":55503630,"open":48.77,"high":52.19,"low":47.57,"close":49.73,"volume":12029751,"count":145409,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"trade":{"ms_of_day":55503630,"sequence":41921066,"size":4,"condition":115,"price":49.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"quote":{"ms_of_day":55503489,"bid_size":2600,"bid_exchange":29,"bid":34.02,"bid_condition":0,"ask_size":863,"ask_exchange":29,"ask":34.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"ohlc":{"ms_of_day":55503630,"open":33.5118,"high":34.35,"low":33.0,"close":34.025,"volume":9080810,"count":61383,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"trade":{"ms_of_day":55503630,"sequence":41921067,"size":100,"condition":0,"price":34.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55495096,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2417,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55503629,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756860,"count":36284,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55503629,"sequence":41921063,"size":1,"condition":115,"price":13.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"quote":{"ms_of_day":55500708,"bid_size":366,"bid_exchange":29,"bid":49.73,"bid_condition":0,"ask_size":613,"ask_exchange":29,"ask":49.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"ohlc":{"ms_of_day":55503631,"open":48.77,"high":52.19,"low":47.57,"close":49.73,"volume":12029765,"count":145410,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"trade":{"ms_of_day":55503631,"sequence":41921071,"size":14,"condition":115,"price":49.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"quote":{"ms_of_day":55499000,"bid_size":107,"bid_exchange":29,"bid":74.06,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":74.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"ohlc":{"ms_of_day":55503631,"open":74.5,"high":78.83,"low":72.39,"close":74.04,"volume":4890308,"count":68276,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"trade":{"ms_of_day":55503631,"sequence":41921070,"size":4,"condition":96,"price":74.0478,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55491410,"bid_size":200,"bid_exchange":29,"bid":180.12,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55503630,"open":161.79,"high":201.18,"low":145.45,"close":180.22,"volume":48934832,"count":699978,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55503630,"sequence":41921065,"size":18,"condition":115,"price":180.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55503021,"bid_size":1,"bid_exchange":29,"bid":74.04,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55503631,"open":91.46,"high":97.73,"low":69.83,"close":74.08,"volume":40802995,"count":410412,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55503631,"sequence":41921072,"size":5,"condition":115,"price":74.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55503589,"bid_size":51,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":202.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55503634,"open":201.99,"high":228.656,"low":186.584,"close":202.663,"volume":129843503,"count":1577437,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55503634,"sequence":41921076,"size":8,"condition":96,"price":202.6632,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FG"},"quote":{"ms_of_day":55478221,"bid_size":35,"bid_exchange":29,"bid":36.0,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":36.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FG"},"ohlc":{"ms_of_day":55503630,"open":42.34,"high":43.88,"low":34.6,"close":36.03,"volume":556573,"count":10611,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FG"},"trade":{"ms_of_day":55503630,"sequence":41921068,"size":200,"condition":4,"price":36.0355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55503589,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55503634,"open":75.63,"high":97.3,"low":73.45,"close":91.77,"volume":276982647,"count":1851874,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55503634,"sequence":41921075,"size":47,"condition":96,"price":91.7733,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"quote":{"ms_of_day":55501533,"bid_size":200,"bid_exchange":29,"bid":18.81,"bid_condition":0,"ask_size":1205,"ask_exchange":29,"ask":18.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"ohlc":{"ms_of_day":55503631,"open":19.54,"high":20.61,"low":17.32,"close":18.81,"volume":5448604,"count":57116,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMVT"},"trade":{"ms_of_day":55503631,"sequence":41921073,"size":54,"condition":115,"price":18.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSTR"},"quote":{"ms_of_day":55486647,"bid_size":4,"bid_exchange":29,"bid":148.68,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":148.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSTR"},"ohlc":{"ms_of_day":55503630,"open":148.73,"high":151.68,"low":144.05,"close":148.81,"volume":1502037,"count":38341,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSTR"},"trade":{"ms_of_day":55503630,"sequence":41921069,"size":2,"condition":115,"price":148.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55503589,"bid_size":51,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":202.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55503634,"open":201.99,"high":228.656,"low":186.584,"close":202.663,"volume":129843505,"count":1577438,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55503634,"sequence":41921077,"size":2,"condition":96,"price":202.6632,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"quote":{"ms_of_day":55502809,"bid_size":4363,"bid_exchange":29,"bid":7.5,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":7.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"ohlc":{"ms_of_day":55503632,"open":8.3,"high":8.3,"low":7.0,"close":7.49,"volume":21097273,"count":99214,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"trade":{"ms_of_day":55503632,"sequence":41921074,"size":1,"condition":115,"price":7.4927,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55503519,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55503634,"open":275.25,"high":391.03,"low":168.5,"close":279.01,"volume":581423702,"count":6833994,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55503634,"sequence":41921078,"size":25,"condition":115,"price":279.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55500108,"bid_size":6,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55503635,"open":362.77,"high":366.89,"low":315.92,"close":350.15,"volume":24425958,"count":519074,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55503635,"sequence":41921079,"size":8,"condition":115,"price":350.1544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55503199,"bid_size":94,"bid_exchange":29,"bid":250.09,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55503637,"open":260.12,"high":275.8,"low":210.91,"close":250.12,"volume":56639456,"count":852822,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55503637,"sequence":41921085,"size":2,"condition":115,"price":250.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVAX"},"quote":{"ms_of_day":55503236,"bid_size":863,"bid_exchange":29,"bid":7.32,"bid_condition":0,"ask_size":1020,"ask_exchange":29,"ask":7.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVAX"},"ohlc":{"ms_of_day":55503636,"open":8.41,"high":8.63,"low":7.28,"close":7.32,"volume":18420491,"count":96436,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVAX"},"trade":{"ms_of_day":55503636,"sequence":41921080,"size":200,"condition":0,"price":7.325,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVAX"},"quote":{"ms_of_day":55503236,"bid_size":863,"bid_exchange":29,"bid":7.32,"bid_condition":0,"ask_size":1020,"ask_exchange":29,"ask":7.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVAX"},"ohlc":{"ms_of_day":55503636,"open":8.41,"high":8.63,"low":7.28,"close":7.32,"volume":18420691,"count":96437,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVAX"},"trade":{"ms_of_day":55503636,"sequence":41921081,"size":200,"condition":0,"price":7.325,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"quote":{"ms_of_day":55501390,"bid_size":4874,"bid_exchange":29,"bid":2.83,"bid_condition":0,"ask_size":2044,"ask_exchange":29,"ask":2.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"ohlc":{"ms_of_day":55503636,"open":3.03,"high":3.11,"low":2.8,"close":2.83,"volume":7769257,"count":25459,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"trade":{"ms_of_day":55503636,"sequence":41921082,"size":100,"condition":0,"price":2.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UIS"},"quote":{"ms_of_day":55487314,"bid_size":401,"bid_exchange":29,"bid":4.63,"bid_condition":0,"ask_size":437,"ask_exchange":29,"ask":4.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UIS"},"ohlc":{"ms_of_day":55503636,"open":4.03,"high":4.75,"low":3.91,"close":4.63,"volume":1435118,"count":23042,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UIS"},"trade":{"ms_of_day":55503636,"sequence":41921083,"size":41,"condition":115,"price":4.6371,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"quote":{"ms_of_day":55501206,"bid_size":104,"bid_exchange":29,"bid":92.44,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":92.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"ohlc":{"ms_of_day":55503637,"open":104.58,"high":109.5,"low":87.35,"close":92.5,"volume":2267648,"count":47759,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"trade":{"ms_of_day":55503637,"sequence":41921084,"size":12,"condition":115,"price":92.5054,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"quote":{"ms_of_day":55492938,"bid_size":108,"bid_exchange":29,"bid":49.01,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":49.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"ohlc":{"ms_of_day":55503640,"open":55.75,"high":56.422,"low":45.13,"close":49.02,"volume":8493895,"count":122834,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"trade":{"ms_of_day":55503640,"sequence":41921086,"size":1,"condition":115,"price":49.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"quote":{"ms_of_day":55489209,"bid_size":1111,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":669,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"ohlc":{"ms_of_day":55503643,"open":7.55,"high":7.64,"low":6.01,"close":6.794,"volume":2237630,"count":21960,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"trade":{"ms_of_day":55503643,"sequence":41921089,"size":2,"condition":115,"price":6.7947,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55503615,"bid_size":169,"bid_exchange":29,"bid":175.66,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":175.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55503646,"open":190.79,"high":193.81,"low":171.17,"close":175.74,"volume":32916628,"count":444946,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55503646,"sequence":41921092,"size":5,"condition":115,"price":175.7453,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55502470,"bid_size":300,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55503643,"open":24.31,"high":24.83,"low":23.62,"close":24.06,"volume":7594220,"count":74432,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55503643,"sequence":41921088,"size":200,"condition":0,"price":24.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55502470,"bid_size":300,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55503643,"open":24.31,"high":24.83,"low":23.62,"close":24.06,"volume":7594420,"count":74433,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55503643,"sequence":41921090,"size":200,"condition":0,"price":24.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55502470,"bid_size":300,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55503644,"open":24.31,"high":24.83,"low":23.62,"close":24.06,"volume":7594620,"count":74434,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55503644,"sequence":41921091,"size":200,"condition":0,"price":24.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55503519,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55503642,"open":275.25,"high":391.03,"low":168.5,"close":279.01,"volume":581424202,"count":6833995,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55503642,"sequence":41921087,"size":500,"condition":0,"price":279.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55503599,"bid_size":152,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55503650,"open":296.3,"high":343.78,"low":247.09,"close":327.88,"volume":74518845,"count":815283,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55503650,"sequence":41921098,"size":100,"condition":0,"price":327.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55503259,"bid_size":50,"bid_exchange":29,"bid":607.58,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55503646,"open":646.08,"high":704.19,"low":562.53,"close":607.76,"volume":73174072,"count":1242150,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55503646,"sequence":41921094,"size":7,"condition":115,"price":607.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"quote":{"ms_of_day":55478256,"bid_size":29,"bid_exchange":29,"bid":167.0,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":167.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"ohlc":{"ms_of_day":55503646,"open":193.34,"high":201.0,"low":159.78,"close":167.57,"volume":162567,"count":9010,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"trade":{"ms_of_day":55503646,"sequence":41921093,"size":34,"condition":115,"price":167.5766,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"quote":{"ms_of_day":55499199,"bid_size":12003,"bid_exchange":29,"bid":25.71,"bid_condition":0,"ask_size":2905,"ask_exchange":29,"ask":25.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"ohlc":{"ms_of_day":55503647,"open":23.62,"high":25.78,"low":23.27,"close":25.715,"volume":8419673,"count":31127,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"trade":{"ms_of_day":55503647,"sequence":41921095,"size":130,"condition":0,"price":25.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIMV"},"quote":{"ms_of_day":55486070,"bid_size":13,"bid_exchange":29,"bid":11.48,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":11.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIMV"},"ohlc":{"ms_of_day":55503651,"open":13.77,"high":16.74,"low":11.13,"close":11.5,"volume":1079349,"count":11659,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIMV"},"trade":{"ms_of_day":55503651,"sequence":41921102,"size":1,"condition":115,"price":11.507,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55503589,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55503647,"open":75.63,"high":97.3,"low":73.45,"close":91.73,"volume":276982697,"count":1851875,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55503647,"sequence":41921096,"size":50,"condition":115,"price":91.7336,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55503074,"bid_size":500,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":17049,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55503653,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151262984,"count":281268,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55503653,"sequence":41921108,"size":2000,"condition":0,"price":11.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"quote":{"ms_of_day":55503317,"bid_size":18,"bid_exchange":29,"bid":273.61,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":273.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"ohlc":{"ms_of_day":55503650,"open":296.25,"high":301.58,"low":253.51,"close":273.61,"volume":16811458,"count":401381,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"trade":{"ms_of_day":55503650,"sequence":41921099,"size":61,"condition":115,"price":273.6128,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55503634,"bid_size":370,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":651,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55503650,"open":124.56,"high":149.019,"low":87.514,"close":112.764,"volume":1947832777,"count":10742059,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55503650,"sequence":41921097,"size":30,"condition":115,"price":112.7646,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQX"},"quote":{"ms_of_day":55503325,"bid_size":6607,"bid_exchange":29,"bid":7.05,"bid_condition":0,"ask_size":2245,"ask_exchange":29,"ask":7.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQX"},"ohlc":{"ms_of_day":55503655,"open":6.7397,"high":7.13,"low":6.26,"close":7.06,"volume":52487278,"count":102735,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQX"},"trade":{"ms_of_day":55503655,"sequence":41921109,"size":100,"condition":0,"price":7.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"quote":{"ms_of_day":55503317,"bid_size":18,"bid_exchange":29,"bid":273.61,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":273.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"ohlc":{"ms_of_day":55503651,"open":296.25,"high":301.58,"low":253.51,"close":273.61,"volume":16811459,"count":401382,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXP"},"trade":{"ms_of_day":55503651,"sequence":41921101,"size":1,"condition":96,"price":273.6128,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55503545,"bid_size":1529,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":628,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55503652,"open":43.05,"high":46.2,"low":41.078,"close":45.035,"volume":59538776,"count":381261,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55503652,"sequence":41921103,"size":100,"condition":0,"price":45.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55499996,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55503650,"open":290.94,"high":311.84,"low":271.0,"close":279.63,"volume":12612824,"count":241574,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55503650,"sequence":41921100,"size":6,"condition":115,"price":279.6331,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"quote":{"ms_of_day":55503250,"bid_size":194,"bid_exchange":29,"bid":40.19,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":40.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"ohlc":{"ms_of_day":55503653,"open":36.7,"high":44.38,"low":35.4,"close":40.181,"volume":45521478,"count":382708,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"trade":{"ms_of_day":55503653,"sequence":41921107,"size":41,"condition":96,"price":40.1811,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFA"},"quote":{"ms_of_day":55467229,"bid_size":278,"bid_exchange":29,"bid":18.66,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":18.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFA"},"ohlc":{"ms_of_day":55503652,"open":18.6,"high":19.17,"low":17.83,"close":18.66,"volume":3665622,"count":56660,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFA"},"trade":{"ms_of_day":55503652,"sequence":41921104,"size":1,"condition":115,"price":18.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFA"},"quote":{"ms_of_day":55467229,"bid_size":278,"bid_exchange":29,"bid":18.66,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":18.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFA"},"ohlc":{"ms_of_day":55503652,"open":18.6,"high":19.17,"low":17.83,"close":18.66,"volume":3665625,"count":56661,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFA"},"trade":{"ms_of_day":55503652,"sequence":41921105,"size":3,"condition":115,"price":18.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"quote":{"ms_of_day":55503071,"bid_size":950,"bid_exchange":29,"bid":28.26,"bid_condition":0,"ask_size":814,"ask_exchange":29,"ask":28.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"ohlc":{"ms_of_day":55503652,"open":26.09,"high":29.13,"low":24.715,"close":28.244,"volume":33362194,"count":235407,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"trade":{"ms_of_day":55503652,"sequence":41921106,"size":21,"condition":115,"price":28.2441,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKBA"},"quote":{"ms_of_day":55480920,"bid_size":8154,"bid_exchange":29,"bid":1.93,"bid_condition":0,"ask_size":3324,"ask_exchange":29,"ask":1.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKBA"},"ohlc":{"ms_of_day":55503656,"open":1.79,"high":2.01,"low":1.72,"close":1.94,"volume":10217708,"count":32226,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKBA"},"trade":{"ms_of_day":55503656,"sequence":41921110,"size":100,"condition":0,"price":1.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"quote":{"ms_of_day":55501018,"bid_size":839,"bid_exchange":29,"bid":7.2,"bid_condition":0,"ask_size":432,"ask_exchange":29,"ask":7.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"ohlc":{"ms_of_day":55503658,"open":6.48,"high":7.35,"low":5.37,"close":7.2,"volume":3638008,"count":39020,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"trade":{"ms_of_day":55503658,"sequence":41921112,"size":84,"condition":115,"price":7.2061,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55503657,"bid_size":812,"bid_exchange":29,"bid":205.68,"bid_condition":0,"ask_size":1401,"ask_exchange":29,"ask":205.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55503658,"open":207.04,"high":223.62,"low":185.4,"close":205.7,"volume":126628473,"count":859089,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55503658,"sequence":41921111,"size":100,"condition":0,"price":205.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"quote":{"ms_of_day":55501609,"bid_size":13501,"bid_exchange":29,"bid":8.87,"bid_condition":0,"ask_size":14182,"ask_exchange":29,"ask":8.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"ohlc":{"ms_of_day":55503659,"open":9.02,"high":9.7,"low":8.75,"close":8.85,"volume":137906348,"count":126976,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"trade":{"ms_of_day":55503659,"sequence":41921113,"size":17,"condition":96,"price":8.8538,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"quote":{"ms_of_day":55503659,"bid_size":390,"bid_exchange":29,"bid":145.33,"bid_condition":0,"ask_size":1081,"ask_exchange":29,"ask":145.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"ohlc":{"ms_of_day":55503660,"open":144.25,"high":149.67,"low":143.39,"close":145.33,"volume":13885948,"count":149172,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"trade":{"ms_of_day":55503660,"sequence":41921115,"size":100,"condition":0,"price":145.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500011,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55503660,"open":76.26,"high":79.46,"low":66.85,"close":75.06,"volume":76937429,"count":831275,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55503660,"sequence":41921117,"size":13,"condition":96,"price":75.0674,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGR"},"quote":{"ms_of_day":55497952,"bid_size":10,"bid_exchange":29,"bid":135.53,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":135.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGR"},"ohlc":{"ms_of_day":55503660,"open":131.55,"high":136.69,"low":127.05,"close":135.62,"volume":1146977,"count":36066,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGR"},"trade":{"ms_of_day":55503660,"sequence":41921116,"size":4,"condition":115,"price":135.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIBN"},"quote":{"ms_of_day":55478221,"bid_size":321,"bid_exchange":29,"bid":14.09,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":14.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIBN"},"ohlc":{"ms_of_day":55503661,"open":16.11,"high":17.63,"low":13.11,"close":14.1,"volume":2400996,"count":30732,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIBN"},"trade":{"ms_of_day":55503661,"sequence":41921118,"size":4,"condition":115,"price":14.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55503039,"bid_size":357,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":924,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55503661,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169596075,"count":1009264,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55503661,"sequence":41921119,"size":10,"condition":115,"price":42.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55503039,"bid_size":357,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":924,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55503661,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169596175,"count":1009265,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55503661,"sequence":41921120,"size":100,"condition":0,"price":42.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCO"},"quote":{"ms_of_day":55495288,"bid_size":5,"bid_exchange":29,"bid":59.51,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":59.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCO"},"ohlc":{"ms_of_day":55503663,"open":57.72,"high":60.96,"low":57.67,"close":59.69,"volume":105160,"count":7371,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCO"},"trade":{"ms_of_day":55503663,"sequence":41921123,"size":4,"condition":115,"price":59.6992,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55503039,"bid_size":357,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":924,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55503661,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169596265,"count":1009266,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55503661,"sequence":41921121,"size":90,"condition":115,"price":42.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPM"},"quote":{"ms_of_day":55498666,"bid_size":107,"bid_exchange":29,"bid":76.38,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":76.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPM"},"ohlc":{"ms_of_day":55503665,"open":69.29,"high":77.8,"low":68.06,"close":76.41,"volume":4512739,"count":58608,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPM"},"trade":{"ms_of_day":55503665,"sequence":41921128,"size":2,"condition":115,"price":76.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55502470,"bid_size":300,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55503663,"open":24.31,"high":24.83,"low":23.62,"close":24.06,"volume":7594720,"count":74435,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55503663,"sequence":41921124,"size":100,"condition":0,"price":24.065,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55502470,"bid_size":300,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55503663,"open":24.31,"high":24.83,"low":23.62,"close":24.06,"volume":7594755,"count":74436,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55503663,"sequence":41921125,"size":35,"condition":115,"price":24.065,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"quote":{"ms_of_day":55503035,"bid_size":2412,"bid_exchange":29,"bid":26.07,"bid_condition":0,"ask_size":1051,"ask_exchange":29,"ask":26.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"ohlc":{"ms_of_day":55503664,"open":28.14,"high":29.78,"low":25.83,"close":26.07,"volume":45374174,"count":299734,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"trade":{"ms_of_day":55503664,"sequence":41921126,"size":1,"condition":115,"price":26.079,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"quote":{"ms_of_day":55500793,"bid_size":203,"bid_exchange":29,"bid":81.87,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":81.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"ohlc":{"ms_of_day":55503665,"open":87.18,"high":87.41,"low":78.6,"close":81.92,"volume":19421657,"count":233457,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"trade":{"ms_of_day":55503665,"sequence":41921127,"size":100,"condition":0,"price":81.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"quote":{"ms_of_day":55503187,"bid_size":200,"bid_exchange":29,"bid":75.17,"bid_condition":0,"ask_size":414,"ask_exchange":29,"ask":75.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"ohlc":{"ms_of_day":55503659,"open":70.72,"high":75.35,"low":68.38,"close":75.18,"volume":8933506,"count":159434,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"trade":{"ms_of_day":55503659,"sequence":41921114,"size":2,"condition":115,"price":75.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55502324,"bid_size":111,"bid_exchange":29,"bid":43.05,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":43.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55503662,"open":51.3,"high":62.51,"low":38.0,"close":42.92,"volume":32101240,"count":300263,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55503662,"sequence":41921122,"size":32,"condition":115,"price":42.927,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55503668,"open":202.0,"high":208.55,"low":189.37,"close":207.12,"volume":6561426,"count":101800,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55503668,"sequence":41921130,"size":800,"condition":4,"price":207.1238,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIX"},"quote":{"ms_of_day":55490189,"bid_size":161,"bid_exchange":29,"bid":57.6,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":57.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIX"},"ohlc":{"ms_of_day":55503667,"open":55.19,"high":59.95,"low":53.25,"close":57.61,"volume":11912762,"count":162397,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIX"},"trade":{"ms_of_day":55503667,"sequence":41921129,"size":30,"condition":115,"price":57.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55503664,"bid_size":400,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55503670,"open":24.31,"high":24.83,"low":23.62,"close":24.06,"volume":7594855,"count":74437,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55503670,"sequence":41921134,"size":100,"condition":0,"price":24.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55503614,"bid_size":10,"bid_exchange":29,"bid":32.24,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":32.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55503670,"open":35.41,"high":35.41,"low":28.67,"close":32.24,"volume":26069985,"count":295265,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55503670,"sequence":41921136,"size":100,"condition":0,"price":32.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55503671,"bid_size":129,"bid_exchange":29,"bid":32.23,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":32.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55503671,"open":35.41,"high":35.41,"low":28.67,"close":32.24,"volume":26069995,"count":295266,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55503671,"sequence":41921137,"size":10,"condition":115,"price":32.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55503664,"bid_size":400,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55503671,"open":24.31,"high":24.83,"low":23.62,"close":24.06,"volume":7594955,"count":74438,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55503671,"sequence":41921138,"size":100,"condition":0,"price":24.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55503664,"bid_size":400,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55503671,"open":24.31,"high":24.83,"low":23.62,"close":24.06,"volume":7595062,"count":74439,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55503671,"sequence":41921139,"size":107,"condition":0,"price":24.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55503671,"bid_size":101,"bid_exchange":29,"bid":32.22,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55503671,"open":35.41,"high":35.41,"low":28.67,"close":32.23,"volume":26070004,"count":295267,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55503671,"sequence":41921140,"size":9,"condition":115,"price":32.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55503671,"bid_size":101,"bid_exchange":29,"bid":32.22,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55503671,"open":35.41,"high":35.41,"low":28.67,"close":32.23,"volume":26070024,"count":295268,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55503671,"sequence":41921141,"size":20,"condition":115,"price":32.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55503671,"bid_size":101,"bid_exchange":29,"bid":32.22,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55503671,"open":35.41,"high":35.41,"low":28.67,"close":32.23,"volume":26070124,"count":295269,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55503671,"sequence":41921142,"size":100,"condition":0,"price":32.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55503671,"bid_size":101,"bid_exchange":29,"bid":32.22,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55503671,"open":35.41,"high":35.41,"low":28.67,"close":32.24,"volume":26070224,"count":295270,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55503671,"sequence":41921143,"size":100,"condition":0,"price":32.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55503671,"bid_size":101,"bid_exchange":29,"bid":32.22,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55503671,"open":35.41,"high":35.41,"low":28.67,"close":32.23,"volume":26070324,"count":295271,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55503671,"sequence":41921145,"size":100,"condition":0,"price":32.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55503671,"bid_size":101,"bid_exchange":29,"bid":32.22,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55503671,"open":35.41,"high":35.41,"low":28.67,"close":32.23,"volume":26070424,"count":295272,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55503671,"sequence":41921146,"size":100,"condition":95,"price":32.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55503671,"bid_size":101,"bid_exchange":29,"bid":32.22,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55503671,"open":35.41,"high":35.41,"low":28.67,"close":32.23,"volume":26070425,"count":295273,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55503671,"sequence":41921147,"size":1,"condition":115,"price":32.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55503671,"bid_size":101,"bid_exchange":29,"bid":32.22,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55503671,"open":35.41,"high":35.41,"low":28.67,"close":32.23,"volume":26070494,"count":295274,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55503671,"sequence":41921148,"size":69,"condition":115,"price":32.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55503671,"bid_size":101,"bid_exchange":29,"bid":32.22,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55503671,"open":35.41,"high":35.41,"low":28.67,"close":32.24,"volume":26070594,"count":295275,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55503671,"sequence":41921150,"size":100,"condition":0,"price":32.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55503671,"bid_size":101,"bid_exchange":29,"bid":32.22,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55503671,"open":35.41,"high":35.41,"low":28.67,"close":32.24,"volume":26070694,"count":295276,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55503671,"sequence":41921151,"size":100,"condition":0,"price":32.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55503671,"bid_size":101,"bid_exchange":29,"bid":32.22,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55503671,"open":35.41,"high":35.41,"low":28.67,"close":32.24,"volume":26070695,"count":295277,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55503671,"sequence":41921152,"size":1,"condition":115,"price":32.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55503671,"bid_size":100,"bid_exchange":29,"bid":32.22,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55503671,"open":35.41,"high":35.41,"low":28.67,"close":32.24,"volume":26070764,"count":295278,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55503671,"sequence":41921153,"size":69,"condition":115,"price":32.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55503672,"bid_size":100,"bid_exchange":29,"bid":32.22,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":32.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55503672,"open":35.41,"high":35.41,"low":28.67,"close":32.24,"volume":26070766,"count":295279,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55503672,"sequence":41921154,"size":2,"condition":115,"price":32.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55503664,"bid_size":400,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55503672,"open":24.31,"high":24.83,"low":23.62,"close":24.06,"volume":7595162,"count":74440,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55503672,"sequence":41921155,"size":100,"condition":0,"price":24.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55503672,"bid_size":100,"bid_exchange":29,"bid":32.22,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":32.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55503672,"open":35.41,"high":35.41,"low":28.67,"close":32.24,"volume":26070864,"count":295280,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55503672,"sequence":41921156,"size":98,"condition":115,"price":32.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55503672,"bid_size":400,"bid_exchange":29,"bid":24.05,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55503672,"open":24.31,"high":24.83,"low":23.62,"close":24.06,"volume":7595262,"count":74441,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55503672,"sequence":41921157,"size":100,"condition":95,"price":24.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"quote":{"ms_of_day":55501329,"bid_size":2,"bid_exchange":29,"bid":608.88,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":609.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"ohlc":{"ms_of_day":55503668,"open":616.0,"high":661.08,"low":555.0,"close":609.65,"volume":6855478,"count":176002,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"trade":{"ms_of_day":55503668,"sequence":41921131,"size":28,"condition":96,"price":609.6539,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55503672,"bid_size":400,"bid_exchange":29,"bid":24.05,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55503672,"open":24.31,"high":24.83,"low":23.62,"close":24.06,"volume":7595362,"count":74442,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55503672,"sequence":41921158,"size":100,"condition":95,"price":24.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55503672,"bid_size":400,"bid_exchange":29,"bid":24.05,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55503672,"open":24.31,"high":24.83,"low":23.62,"close":24.06,"volume":7595462,"count":74443,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55503672,"sequence":41921159,"size":100,"condition":95,"price":24.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGMT"},"quote":{"ms_of_day":55466174,"bid_size":31,"bid_exchange":29,"bid":3.74,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":3.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGMT"},"ohlc":{"ms_of_day":55503669,"open":3.81,"high":4.28,"low":3.45,"close":3.74,"volume":837743,"count":4983,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGMT"},"trade":{"ms_of_day":55503669,"sequence":41921132,"size":2,"condition":115,"price":3.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55503672,"bid_size":400,"bid_exchange":29,"bid":24.05,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55503672,"open":24.31,"high":24.83,"low":23.62,"close":24.06,"volume":7595562,"count":74444,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55503672,"sequence":41921160,"size":100,"condition":95,"price":24.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"quote":{"ms_of_day":55498240,"bid_size":100,"bid_exchange":29,"bid":26.45,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":26.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"ohlc":{"ms_of_day":55503671,"open":25.52,"high":30.0,"low":24.22,"close":26.42,"volume":1312839,"count":43048,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"trade":{"ms_of_day":55503671,"sequence":41921149,"size":38,"condition":115,"price":26.4261,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55502413,"bid_size":202,"bid_exchange":29,"bid":69.26,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":69.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503670,"open":72.3,"high":72.96,"low":66.67,"close":69.23,"volume":18101906,"count":172229,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503670,"sequence":41921133,"size":5,"condition":115,"price":69.2385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55503672,"bid_size":100,"bid_exchange":29,"bid":32.22,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":32.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55503672,"open":35.41,"high":35.41,"low":28.67,"close":32.23,"volume":26070884,"count":295281,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55503672,"sequence":41921161,"size":20,"condition":96,"price":32.2373,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55503672,"bid_size":100,"bid_exchange":29,"bid":24.05,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":24.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55503672,"open":24.31,"high":24.83,"low":23.62,"close":24.06,"volume":7595612,"count":74445,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55503672,"sequence":41921162,"size":50,"condition":115,"price":24.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"quote":{"ms_of_day":55503290,"bid_size":300,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":35.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"ohlc":{"ms_of_day":55503670,"open":35.89,"high":41.14,"low":33.86,"close":35.3,"volume":9359856,"count":111185,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"trade":{"ms_of_day":55503670,"sequence":41921135,"size":27,"condition":115,"price":35.3069,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLZE"},"quote":{"ms_of_day":55432073,"bid_size":733,"bid_exchange":29,"bid":5.25,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":5.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLZE"},"ohlc":{"ms_of_day":55503674,"open":5.02,"high":5.79,"low":4.91,"close":5.25,"volume":1065353,"count":11643,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLZE"},"trade":{"ms_of_day":55503674,"sequence":41921168,"size":30,"condition":115,"price":5.2551,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503634,"bid_size":100,"bid_exchange":29,"bid":79.97,"bid_condition":0,"ask_size":181,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503671,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27284907,"count":331166,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503671,"sequence":41921144,"size":79,"condition":115,"price":79.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55503673,"bid_size":20,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55503673,"open":24.31,"high":24.83,"low":23.62,"close":24.06,"volume":7595662,"count":74446,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55503673,"sequence":41921163,"size":50,"condition":115,"price":24.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55503673,"bid_size":20,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55503673,"open":24.31,"high":24.83,"low":23.62,"close":24.06,"volume":7595712,"count":74447,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55503673,"sequence":41921164,"size":50,"condition":115,"price":24.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"quote":{"ms_of_day":55502948,"bid_size":870,"bid_exchange":29,"bid":35.02,"bid_condition":0,"ask_size":2542,"ask_exchange":29,"ask":35.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"ohlc":{"ms_of_day":55503673,"open":34.93,"high":35.91,"low":33.65,"close":35.025,"volume":15253263,"count":137784,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"trade":{"ms_of_day":55503673,"sequence":41921165,"size":200,"condition":0,"price":35.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55502399,"bid_size":260,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55503674,"open":214.17,"high":218.67,"low":193.39,"close":202.0,"volume":13303895,"count":227300,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55503674,"sequence":41921166,"size":12,"condition":115,"price":202.0,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55502399,"bid_size":260,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55503674,"open":214.17,"high":218.67,"low":193.39,"close":202.0,"volume":13303952,"count":227301,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55503674,"sequence":41921167,"size":57,"condition":115,"price":202.0,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55503674,"bid_size":163,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55503674,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5619363,"count":92517,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55503674,"sequence":41921169,"size":5,"condition":115,"price":64.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55503674,"bid_size":163,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55503674,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5619400,"count":92518,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55503674,"sequence":41921170,"size":37,"condition":115,"price":64.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55503674,"bid_size":163,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55503675,"open":42.6,"high":64.5,"low":41.5,"close":64.42,"volume":5619402,"count":92519,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55503675,"sequence":41921171,"size":2,"condition":115,"price":64.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55503674,"bid_size":163,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55503675,"open":42.6,"high":64.5,"low":41.5,"close":64.36,"volume":5619422,"count":92520,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55503675,"sequence":41921172,"size":20,"condition":115,"price":64.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55503675,"bid_size":67,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55503676,"open":24.31,"high":24.83,"low":23.62,"close":24.06,"volume":7595812,"count":74448,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55503676,"sequence":41921173,"size":100,"condition":0,"price":24.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYA"},"quote":{"ms_of_day":55489231,"bid_size":1142,"bid_exchange":29,"bid":11.73,"bid_condition":0,"ask_size":1806,"ask_exchange":29,"ask":11.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYA"},"ohlc":{"ms_of_day":55503677,"open":11.22,"high":11.94,"low":10.4,"close":11.73,"volume":6480362,"count":46851,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYA"},"trade":{"ms_of_day":55503677,"sequence":41921175,"size":700,"condition":4,"price":11.7374,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAI"},"quote":{"ms_of_day":55462867,"bid_size":4,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":350.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAI"},"ohlc":{"ms_of_day":55503677,"open":361.7,"high":380.26,"low":141.67,"close":350.24,"volume":230495,"count":16286,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAI"},"trade":{"ms_of_day":55503677,"sequence":41921177,"size":1,"condition":115,"price":350.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"quote":{"ms_of_day":55503363,"bid_size":101,"bid_exchange":29,"bid":191.41,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":192.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"ohlc":{"ms_of_day":55503677,"open":181.0,"high":195.36,"low":174.975,"close":191.595,"volume":914182,"count":23627,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"trade":{"ms_of_day":55503677,"sequence":41921176,"size":13,"condition":115,"price":191.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55503657,"bid_size":1349,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":1144,"ask_exchange":29,"ask":30.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55503679,"open":28.78,"high":30.58,"low":27.28,"close":30.22,"volume":22628802,"count":120503,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55503679,"sequence":41921181,"size":100,"condition":0,"price":30.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"quote":{"ms_of_day":55498228,"bid_size":1,"bid_exchange":29,"bid":231.12,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":231.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"ohlc":{"ms_of_day":55503678,"open":227.05,"high":242.1,"low":189.65,"close":231.17,"volume":3386089,"count":61563,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"trade":{"ms_of_day":55503678,"sequence":41921178,"size":21,"condition":115,"price":231.171,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55503657,"bid_size":1349,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":1144,"ask_exchange":29,"ask":30.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55503679,"open":28.78,"high":30.58,"low":27.28,"close":30.22,"volume":22628902,"count":120504,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55503679,"sequence":41921182,"size":100,"condition":0,"price":30.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"quote":{"ms_of_day":55503477,"bid_size":100,"bid_exchange":29,"bid":179.43,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":179.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"ohlc":{"ms_of_day":55503678,"open":201.64,"high":204.62,"low":163.02,"close":179.48,"volume":12143109,"count":236729,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"trade":{"ms_of_day":55503678,"sequence":41921179,"size":21,"condition":115,"price":179.4884,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55503676,"bid_size":67,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55503679,"open":24.31,"high":24.83,"low":23.62,"close":24.06,"volume":7595912,"count":74449,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55503679,"sequence":41921184,"size":100,"condition":0,"price":24.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"quote":{"ms_of_day":55503363,"bid_size":101,"bid_exchange":29,"bid":191.41,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":192.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"ohlc":{"ms_of_day":55503679,"open":181.0,"high":195.36,"low":174.975,"close":191.595,"volume":914195,"count":23628,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"trade":{"ms_of_day":55503679,"sequence":41921180,"size":13,"condition":115,"price":191.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55503657,"bid_size":1349,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":1144,"ask_exchange":29,"ask":30.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55503679,"open":28.78,"high":30.58,"low":27.28,"close":30.22,"volume":22629102,"count":120505,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55503679,"sequence":41921185,"size":200,"condition":0,"price":30.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55503657,"bid_size":1349,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":1144,"ask_exchange":29,"ask":30.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55503680,"open":28.78,"high":30.58,"low":27.28,"close":30.22,"volume":22629202,"count":120506,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55503680,"sequence":41921186,"size":100,"condition":0,"price":30.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"quote":{"ms_of_day":55503187,"bid_size":125,"bid_exchange":29,"bid":56.36,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":56.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"ohlc":{"ms_of_day":55503679,"open":57.83,"high":59.03,"low":54.3,"close":56.36,"volume":18192934,"count":296143,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"trade":{"ms_of_day":55503679,"sequence":41921183,"size":24,"condition":115,"price":56.3644,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55503672,"bid_size":100,"bid_exchange":29,"bid":32.22,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":32.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55503680,"open":35.41,"high":35.41,"low":28.67,"close":32.23,"volume":26070984,"count":295282,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55503680,"sequence":41921188,"size":100,"condition":0,"price":32.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"quote":{"ms_of_day":55478221,"bid_size":165,"bid_exchange":29,"bid":27.94,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":28.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"ohlc":{"ms_of_day":55503680,"open":29.0,"high":29.34,"low":26.5,"close":27.93,"volume":649475,"count":17233,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"trade":{"ms_of_day":55503680,"sequence":41921187,"size":300,"condition":4,"price":27.9368,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"quote":{"ms_of_day":55478221,"bid_size":165,"bid_exchange":29,"bid":27.94,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":28.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"ohlc":{"ms_of_day":55503680,"open":29.0,"high":29.34,"low":26.5,"close":27.93,"volume":649575,"count":17234,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"trade":{"ms_of_day":55503680,"sequence":41921189,"size":100,"condition":4,"price":27.9368,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPF"},"quote":{"ms_of_day":55497048,"bid_size":1,"bid_exchange":29,"bid":225.46,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":226.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPF"},"ohlc":{"ms_of_day":55503676,"open":212.8,"high":232.0,"low":204.21,"close":225.46,"volume":1814938,"count":33251,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPF"},"trade":{"ms_of_day":55503676,"sequence":41921174,"size":3,"condition":115,"price":225.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55503673,"bid_size":125,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":929,"ask_exchange":29,"ask":4.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55503681,"open":0.6689,"high":6.66,"low":0.65,"close":4.09,"volume":28288356,"count":105408,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55503681,"sequence":41921190,"size":98,"condition":115,"price":4.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UIS"},"quote":{"ms_of_day":55487314,"bid_size":401,"bid_exchange":29,"bid":4.63,"bid_condition":0,"ask_size":437,"ask_exchange":29,"ask":4.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UIS"},"ohlc":{"ms_of_day":55503681,"open":4.03,"high":4.75,"low":3.91,"close":4.64,"volume":1435119,"count":23043,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UIS"},"trade":{"ms_of_day":55503681,"sequence":41921191,"size":1,"condition":115,"price":4.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55503519,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55503682,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581424224,"count":6833996,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55503682,"sequence":41921192,"size":22,"condition":115,"price":278.9996,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"quote":{"ms_of_day":55503251,"bid_size":6443,"bid_exchange":29,"bid":51.89,"bid_condition":0,"ask_size":14524,"ask_exchange":29,"ask":51.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"ohlc":{"ms_of_day":55503685,"open":52.02,"high":53.49,"low":47.4,"close":51.89,"volume":48751537,"count":140910,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"trade":{"ms_of_day":55503685,"sequence":41921195,"size":3,"condition":115,"price":51.8956,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55500108,"bid_size":6,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55503683,"open":362.77,"high":366.89,"low":315.92,"close":350.08,"volume":24425975,"count":519075,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55503683,"sequence":41921193,"size":17,"condition":115,"price":350.0884,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500430,"bid_size":17,"bid_exchange":29,"bid":48.44,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":48.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55503685,"open":46.0,"high":50.0,"low":40.12,"close":48.47,"volume":3753114,"count":78148,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55503685,"sequence":41921194,"size":11,"condition":115,"price":48.4708,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500430,"bid_size":17,"bid_exchange":29,"bid":48.44,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":48.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55503686,"open":46.0,"high":50.0,"low":40.12,"close":48.45,"volume":3753204,"count":78149,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55503686,"sequence":41921196,"size":90,"condition":115,"price":48.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"quote":{"ms_of_day":55502806,"bid_size":1152,"bid_exchange":29,"bid":3.2,"bid_condition":0,"ask_size":853,"ask_exchange":29,"ask":3.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"ohlc":{"ms_of_day":55503691,"open":7.29,"high":7.54,"low":3.12,"close":3.2,"volume":8850878,"count":59308,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"trade":{"ms_of_day":55503691,"sequence":41921207,"size":3,"condition":115,"price":3.2088,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55503680,"bid_size":47,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55503688,"open":24.31,"high":24.83,"low":23.62,"close":24.06,"volume":7595925,"count":74450,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55503688,"sequence":41921198,"size":13,"condition":115,"price":24.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"quote":{"ms_of_day":55501133,"bid_size":113,"bid_exchange":29,"bid":133.45,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":133.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"ohlc":{"ms_of_day":55503689,"open":126.13,"high":138.28,"low":120.87,"close":133.49,"volume":11762487,"count":239359,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"trade":{"ms_of_day":55503689,"sequence":41921200,"size":50,"condition":115,"price":133.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"quote":{"ms_of_day":55495096,"bid_size":130,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":2417,"ask_exchange":29,"ask":13.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"ohlc":{"ms_of_day":55503693,"open":12.79,"high":14.99,"low":11.46,"close":13.25,"volume":7756904,"count":36285,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QURE"},"trade":{"ms_of_day":55503693,"sequence":41921212,"size":44,"condition":115,"price":13.2514,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KARO"},"quote":{"ms_of_day":55274484,"bid_size":19,"bid_exchange":29,"bid":44.1,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":44.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KARO"},"ohlc":{"ms_of_day":55503687,"open":43.58,"high":46.0,"low":40.28,"close":44.23,"volume":99505,"count":3332,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KARO"},"trade":{"ms_of_day":55503687,"sequence":41921197,"size":1,"condition":115,"price":44.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"quote":{"ms_of_day":55502447,"bid_size":100,"bid_exchange":29,"bid":244.47,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":244.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"ohlc":{"ms_of_day":55503689,"open":249.92,"high":254.0,"low":230.19,"close":244.38,"volume":5653521,"count":147700,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"trade":{"ms_of_day":55503689,"sequence":41921201,"size":11,"condition":115,"price":244.3892,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"quote":{"ms_of_day":55462783,"bid_size":2,"bid_exchange":29,"bid":177.2,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":177.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"ohlc":{"ms_of_day":55503696,"open":170.23,"high":177.65,"low":163.26,"close":177.19,"volume":750315,"count":25982,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"trade":{"ms_of_day":55503696,"sequence":41921217,"size":6,"condition":115,"price":177.1984,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENSG"},"quote":{"ms_of_day":55496530,"bid_size":300,"bid_exchange":29,"bid":128.77,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":128.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENSG"},"ohlc":{"ms_of_day":55503689,"open":129.5,"high":131.32,"low":122.9,"close":128.77,"volume":3651654,"count":40783,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENSG"},"trade":{"ms_of_day":55503689,"sequence":41921199,"size":6,"condition":115,"price":128.7715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"quote":{"ms_of_day":55494830,"bid_size":2,"bid_exchange":29,"bid":161.11,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":161.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"ohlc":{"ms_of_day":55503689,"open":189.9,"high":189.9,"low":159.67,"close":161.225,"volume":1075807,"count":37934,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSP"},"trade":{"ms_of_day":55503689,"sequence":41921202,"size":32,"condition":115,"price":161.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBG"},"quote":{"ms_of_day":55503431,"bid_size":56,"bid_exchange":29,"bid":32.36,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":32.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBG"},"ohlc":{"ms_of_day":55503691,"open":34.95,"high":35.35,"low":28.55,"close":32.37,"volume":12744998,"count":139003,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBG"},"trade":{"ms_of_day":55503691,"sequence":41921206,"size":1,"condition":115,"price":32.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"quote":{"ms_of_day":55501206,"bid_size":104,"bid_exchange":29,"bid":92.44,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":92.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"ohlc":{"ms_of_day":55503703,"open":104.58,"high":109.5,"low":87.35,"close":92.5,"volume":2267658,"count":47760,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"trade":{"ms_of_day":55503703,"sequence":41921227,"size":10,"condition":115,"price":92.5054,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"quote":{"ms_of_day":55500512,"bid_size":7,"bid_exchange":29,"bid":192.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":192.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"ohlc":{"ms_of_day":55503692,"open":191.11,"high":207.28,"low":184.3,"close":192.73,"volume":1937699,"count":50296,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"trade":{"ms_of_day":55503692,"sequence":41921210,"size":12,"condition":115,"price":192.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"METC"},"quote":{"ms_of_day":55500122,"bid_size":664,"bid_exchange":29,"bid":8.4,"bid_condition":0,"ask_size":625,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"METC"},"ohlc":{"ms_of_day":55503693,"open":9.29,"high":9.89,"low":7.71,"close":8.44,"volume":5760014,"count":66584,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"METC"},"trade":{"ms_of_day":55503693,"sequence":41921211,"size":142,"condition":4,"price":8.4411,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"quote":{"ms_of_day":55503689,"bid_size":179,"bid_exchange":29,"bid":244.47,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":244.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"ohlc":{"ms_of_day":55503689,"open":249.92,"high":254.0,"low":230.19,"close":244.47,"volume":5653542,"count":147701,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"trade":{"ms_of_day":55503689,"sequence":41921203,"size":21,"condition":115,"price":244.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55503605,"bid_size":24590,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16582,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55503694,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393972803,"count":486829,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55503694,"sequence":41921214,"size":86,"condition":115,"price":9.9799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"quote":{"ms_of_day":55503689,"bid_size":179,"bid_exchange":29,"bid":244.47,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":244.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"ohlc":{"ms_of_day":55503689,"open":249.92,"high":254.0,"low":230.19,"close":244.47,"volume":5653621,"count":147702,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"trade":{"ms_of_day":55503689,"sequence":41921204,"size":79,"condition":115,"price":244.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"quote":{"ms_of_day":55503689,"bid_size":179,"bid_exchange":29,"bid":244.47,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":244.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"ohlc":{"ms_of_day":55503689,"open":249.92,"high":254.0,"low":230.19,"close":244.47,"volume":5653642,"count":147703,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"trade":{"ms_of_day":55503689,"sequence":41921205,"size":21,"condition":115,"price":244.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"quote":{"ms_of_day":55501158,"bid_size":6,"bid_exchange":29,"bid":273.39,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":273.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"ohlc":{"ms_of_day":55503703,"open":282.11,"high":299.5,"low":262.85,"close":273.36,"volume":15432323,"count":281366,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"trade":{"ms_of_day":55503703,"sequence":41921229,"size":10,"condition":115,"price":273.3679,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"quote":{"ms_of_day":55495571,"bid_size":309,"bid_exchange":29,"bid":82.23,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":82.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"ohlc":{"ms_of_day":55503695,"open":88.2,"high":92.28,"low":80.49,"close":82.26,"volume":14859512,"count":171978,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"trade":{"ms_of_day":55503695,"sequence":41921215,"size":21,"condition":96,"price":82.2686,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"quote":{"ms_of_day":55501133,"bid_size":113,"bid_exchange":29,"bid":133.45,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":133.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"ohlc":{"ms_of_day":55503692,"open":126.13,"high":138.28,"low":120.87,"close":133.53,"volume":11762489,"count":239360,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"trade":{"ms_of_day":55503692,"sequence":41921208,"size":2,"condition":115,"price":133.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55503686,"bid_size":210,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55503695,"open":167.31,"high":195.77,"low":154.09,"close":163.01,"volume":304620801,"count":2742087,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55503695,"sequence":41921216,"size":5,"condition":115,"price":163.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"quote":{"ms_of_day":55503689,"bid_size":179,"bid_exchange":29,"bid":244.47,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":244.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"ohlc":{"ms_of_day":55503692,"open":249.92,"high":254.0,"low":230.19,"close":244.47,"volume":5653643,"count":147704,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"trade":{"ms_of_day":55503692,"sequence":41921209,"size":1,"condition":115,"price":244.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYCN"},"quote":{"ms_of_day":55209939,"bid_size":100,"bid_exchange":29,"bid":2.45,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":2.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYCN"},"ohlc":{"ms_of_day":55503696,"open":2.61,"high":2.88,"low":2.05,"close":2.62,"volume":115874,"count":1166,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYCN"},"trade":{"ms_of_day":55503696,"sequence":41921218,"size":1,"condition":115,"price":2.6288,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDUP"},"quote":{"ms_of_day":55494851,"bid_size":792,"bid_exchange":29,"bid":2.74,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":2.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDUP"},"ohlc":{"ms_of_day":55503694,"open":2.46,"high":2.82,"low":2.02,"close":2.74,"volume":4428105,"count":26383,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDUP"},"trade":{"ms_of_day":55503694,"sequence":41921213,"size":1,"condition":115,"price":2.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLNE"},"quote":{"ms_of_day":55487779,"bid_size":15,"bid_exchange":29,"bid":152.27,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":152.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLNE"},"ohlc":{"ms_of_day":55503697,"open":147.01,"high":159.61,"low":136.98,"close":152.37,"volume":3059473,"count":60451,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLNE"},"trade":{"ms_of_day":55503697,"sequence":41921219,"size":1,"condition":115,"price":152.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"quote":{"ms_of_day":55503424,"bid_size":300,"bid_exchange":29,"bid":75.02,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":75.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"ohlc":{"ms_of_day":55503699,"open":75.01,"high":79.79,"low":73.12,"close":74.86,"volume":2078550,"count":47585,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"trade":{"ms_of_day":55503699,"sequence":41921222,"size":100,"condition":4,"price":74.8644,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"quote":{"ms_of_day":55500205,"bid_size":6918,"bid_exchange":29,"bid":11.86,"bid_condition":0,"ask_size":3540,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"ohlc":{"ms_of_day":55503698,"open":12.7,"high":13.22,"low":11.31,"close":11.86,"volume":113589489,"count":194459,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"trade":{"ms_of_day":55503698,"sequence":41921220,"size":132,"condition":0,"price":11.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"quote":{"ms_of_day":55500205,"bid_size":6918,"bid_exchange":29,"bid":11.86,"bid_condition":0,"ask_size":3540,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"ohlc":{"ms_of_day":55503698,"open":12.7,"high":13.22,"low":11.31,"close":11.86,"volume":113589497,"count":194460,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"trade":{"ms_of_day":55503698,"sequence":41921221,"size":8,"condition":115,"price":11.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"quote":{"ms_of_day":55500145,"bid_size":147,"bid_exchange":29,"bid":617.65,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":617.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"ohlc":{"ms_of_day":55503700,"open":592.01,"high":631.78,"low":555.63,"close":617.82,"volume":4575796,"count":108453,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"trade":{"ms_of_day":55503700,"sequence":41921224,"size":2,"condition":115,"price":617.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYCN"},"quote":{"ms_of_day":55209939,"bid_size":100,"bid_exchange":29,"bid":2.45,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":2.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYCN"},"ohlc":{"ms_of_day":55503700,"open":2.61,"high":2.88,"low":2.05,"close":2.52,"volume":115875,"count":1167,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYCN"},"trade":{"ms_of_day":55503700,"sequence":41921223,"size":1,"condition":115,"price":2.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"quote":{"ms_of_day":55503352,"bid_size":48,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"ohlc":{"ms_of_day":55503700,"open":6.58,"high":8.49,"low":6.45,"close":8.02,"volume":2799419,"count":25890,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"trade":{"ms_of_day":55503700,"sequence":41921225,"size":2,"condition":115,"price":8.0285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55501476,"bid_size":30,"bid_exchange":29,"bid":157.65,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":157.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55503702,"open":160.5,"high":168.6,"low":145.67,"close":157.88,"volume":7505686,"count":87492,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55503702,"sequence":41921226,"size":3,"condition":115,"price":157.8863,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXM"},"quote":{"ms_of_day":55486089,"bid_size":38,"bid_exchange":29,"bid":63.24,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":63.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXM"},"ohlc":{"ms_of_day":55503703,"open":56.52,"high":64.39,"low":53.49,"close":63.39,"volume":1784238,"count":42795,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXM"},"trade":{"ms_of_day":55503703,"sequence":41921228,"size":8,"condition":115,"price":63.3942,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55483664,"bid_size":10,"bid_exchange":29,"bid":341.9,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":342.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55503704,"open":366.5,"high":372.38,"low":284.02,"close":341.9,"volume":10949989,"count":248044,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55503704,"sequence":41921230,"size":10,"condition":115,"price":341.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCS"},"quote":{"ms_of_day":55503488,"bid_size":10,"bid_exchange":29,"bid":61.03,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":61.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCS"},"ohlc":{"ms_of_day":55503708,"open":69.29,"high":69.29,"low":58.58,"close":61.04,"volume":5261494,"count":80462,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCS"},"trade":{"ms_of_day":55503708,"sequence":41921236,"size":100,"condition":0,"price":61.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"quote":{"ms_of_day":55482400,"bid_size":20950,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":7344,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"ohlc":{"ms_of_day":55503710,"open":14.3,"high":14.3,"low":14.18,"close":14.26,"volume":675423,"count":5740,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"trade":{"ms_of_day":55503710,"sequence":41921238,"size":122,"condition":4,"price":14.264,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLPA"},"quote":{"ms_of_day":55502928,"bid_size":17,"bid_exchange":29,"bid":53.4,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":53.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLPA"},"ohlc":{"ms_of_day":55503706,"open":53.33,"high":56.07,"low":50.54,"close":53.38,"volume":685972,"count":6957,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLPA"},"trade":{"ms_of_day":55503706,"sequence":41921232,"size":27,"condition":115,"price":53.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRT"},"quote":{"ms_of_day":55284672,"bid_size":26,"bid_exchange":29,"bid":41.58,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":41.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRT"},"ohlc":{"ms_of_day":55503706,"open":47.81,"high":48.36,"low":41.51,"close":41.51,"volume":123110,"count":3820,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRT"},"trade":{"ms_of_day":55503706,"sequence":41921233,"size":18,"condition":115,"price":41.5171,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"quote":{"ms_of_day":55497566,"bid_size":538,"bid_exchange":29,"bid":10.64,"bid_condition":0,"ask_size":707,"ask_exchange":29,"ask":10.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"ohlc":{"ms_of_day":55503709,"open":9.41,"high":10.99,"low":9.41,"close":10.64,"volume":4066784,"count":44302,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"trade":{"ms_of_day":55503709,"sequence":41921237,"size":400,"condition":4,"price":10.6475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"quote":{"ms_of_day":55502648,"bid_size":201,"bid_exchange":29,"bid":152.83,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":153.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"ohlc":{"ms_of_day":55503710,"open":148.87,"high":154.31,"low":139.0,"close":152.87,"volume":2793501,"count":71983,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"trade":{"ms_of_day":55503710,"sequence":41921241,"size":8,"condition":115,"price":152.873,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55503711,"bid_size":472,"bid_exchange":29,"bid":91.7,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":91.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55503711,"open":92.85,"high":120.97,"low":76.14,"close":91.71,"volume":96207472,"count":878721,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55503711,"sequence":41921244,"size":50,"condition":115,"price":91.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55503711,"bid_size":472,"bid_exchange":29,"bid":91.7,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":91.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55503711,"open":92.85,"high":120.97,"low":76.14,"close":91.71,"volume":96207522,"count":878722,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55503711,"sequence":41921245,"size":50,"condition":115,"price":91.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55503711,"bid_size":472,"bid_exchange":29,"bid":91.7,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":91.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55503711,"open":92.85,"high":120.97,"low":76.14,"close":91.71,"volume":96207532,"count":878723,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55503711,"sequence":41921246,"size":10,"condition":115,"price":91.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"quote":{"ms_of_day":55503278,"bid_size":4204,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":5133,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"ohlc":{"ms_of_day":55503707,"open":4.9,"high":5.1,"low":4.56,"close":4.59,"volume":8921579,"count":59327,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"trade":{"ms_of_day":55503707,"sequence":41921234,"size":58,"condition":115,"price":4.5993,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55503711,"bid_size":230,"bid_exchange":29,"bid":569.72,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":569.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55503711,"open":561.44,"high":604.52,"low":500.94,"close":569.73,"volume":467998789,"count":3986511,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55503711,"sequence":41921243,"size":8,"condition":115,"price":569.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55502873,"bid_size":279,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55503712,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64163290,"count":984555,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55503712,"sequence":41921247,"size":100,"condition":95,"price":168.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPD"},"quote":{"ms_of_day":55503326,"bid_size":31600,"bid_exchange":29,"bid":16.83,"bid_condition":0,"ask_size":9600,"ask_exchange":29,"ask":16.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPD"},"ohlc":{"ms_of_day":55503712,"open":16.09,"high":18.17,"low":16.07,"close":16.84,"volume":3598875,"count":5885,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPD"},"trade":{"ms_of_day":55503712,"sequence":41921249,"size":20,"condition":115,"price":16.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPD"},"quote":{"ms_of_day":55503326,"bid_size":31600,"bid_exchange":29,"bid":16.83,"bid_condition":0,"ask_size":9600,"ask_exchange":29,"ask":16.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPD"},"ohlc":{"ms_of_day":55503713,"open":16.09,"high":18.17,"low":16.07,"close":16.83,"volume":3598895,"count":5886,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPD"},"trade":{"ms_of_day":55503713,"sequence":41921253,"size":20,"condition":115,"price":16.8399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"quote":{"ms_of_day":55500227,"bid_size":5726,"bid_exchange":29,"bid":5.36,"bid_condition":0,"ask_size":4438,"ask_exchange":29,"ask":5.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"ohlc":{"ms_of_day":55503714,"open":6.26,"high":6.8,"low":5.13,"close":5.36,"volume":23234428,"count":112538,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"trade":{"ms_of_day":55503714,"sequence":41921256,"size":14,"condition":115,"price":5.3614,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTL"},"quote":{"ms_of_day":55500020,"bid_size":687,"bid_exchange":29,"bid":5.8,"bid_condition":0,"ask_size":415,"ask_exchange":29,"ask":5.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTL"},"ohlc":{"ms_of_day":55503712,"open":6.35,"high":7.5,"low":5.75,"close":5.8,"volume":3027071,"count":27119,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTL"},"trade":{"ms_of_day":55503712,"sequence":41921250,"size":7,"condition":115,"price":5.8062,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"quote":{"ms_of_day":55484270,"bid_size":112,"bid_exchange":29,"bid":135.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":135.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"ohlc":{"ms_of_day":55503715,"open":116.01,"high":136.0,"low":116.01,"close":135.54,"volume":2469112,"count":56893,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"trade":{"ms_of_day":55503715,"sequence":41921257,"size":10,"condition":115,"price":135.5465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55503671,"bid_size":360,"bid_exchange":29,"bid":42.28,"bid_condition":0,"ask_size":736,"ask_exchange":29,"ask":42.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55503716,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49387072,"count":450622,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55503716,"sequence":41921260,"size":100,"condition":0,"price":42.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55503671,"bid_size":360,"bid_exchange":29,"bid":42.28,"bid_condition":0,"ask_size":736,"ask_exchange":29,"ask":42.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55503716,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49387272,"count":450623,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55503716,"sequence":41921262,"size":200,"condition":0,"price":42.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55503712,"bid_size":30,"bid_exchange":29,"bid":91.7,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":91.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55503713,"open":92.85,"high":120.97,"low":76.14,"close":91.71,"volume":96207713,"count":878724,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55503713,"sequence":41921254,"size":181,"condition":0,"price":91.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"quote":{"ms_of_day":55484270,"bid_size":112,"bid_exchange":29,"bid":135.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":135.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"ohlc":{"ms_of_day":55503717,"open":116.01,"high":136.0,"low":116.01,"close":135.55,"volume":2469122,"count":56894,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"trade":{"ms_of_day":55503717,"sequence":41921263,"size":10,"condition":115,"price":135.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55501148,"bid_size":1801,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3254,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55503715,"open":16.12,"high":16.53,"low":14.25,"close":14.65,"volume":56227657,"count":197018,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55503715,"sequence":41921258,"size":122,"condition":0,"price":14.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPST"},"quote":{"ms_of_day":55503201,"bid_size":29879,"bid_exchange":29,"bid":50.59,"bid_condition":0,"ask_size":11320,"ask_exchange":29,"ask":50.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPST"},"ohlc":{"ms_of_day":55503715,"open":50.48,"high":50.66,"low":50.43,"close":50.596,"volume":22741279,"count":36118,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPST"},"trade":{"ms_of_day":55503715,"sequence":41921259,"size":548,"condition":0,"price":50.596,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNRG"},"quote":{"ms_of_day":55502174,"bid_size":11,"bid_exchange":29,"bid":12.87,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":12.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNRG"},"ohlc":{"ms_of_day":55503717,"open":9.79,"high":13.05,"low":8.55,"close":12.88,"volume":2446679,"count":29758,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNRG"},"trade":{"ms_of_day":55503717,"sequence":41921265,"size":3,"condition":115,"price":12.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"quote":{"ms_of_day":55500121,"bid_size":618,"bid_exchange":29,"bid":11.4,"bid_condition":0,"ask_size":1190,"ask_exchange":29,"ask":11.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"ohlc":{"ms_of_day":55503712,"open":14.69,"high":14.69,"low":8.42,"close":11.4,"volume":6964319,"count":62046,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"trade":{"ms_of_day":55503712,"sequence":41921248,"size":2,"condition":115,"price":11.4089,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RS"},"quote":{"ms_of_day":55502382,"bid_size":1,"bid_exchange":29,"bid":295.5,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":295.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RS"},"ohlc":{"ms_of_day":55503704,"open":288.02,"high":301.75,"low":273.0,"close":295.58,"volume":982582,"count":44887,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RS"},"trade":{"ms_of_day":55503704,"sequence":41921231,"size":3,"condition":115,"price":295.5808,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLKB"},"quote":{"ms_of_day":55500034,"bid_size":181,"bid_exchange":29,"bid":62.49,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":62.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLKB"},"ohlc":{"ms_of_day":55503708,"open":65.32,"high":65.32,"low":61.55,"close":62.53,"volume":752135,"count":19105,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLKB"},"trade":{"ms_of_day":55503708,"sequence":41921235,"size":19,"condition":115,"price":62.5368,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55503276,"bid_size":323,"bid_exchange":29,"bid":37.1,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":37.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55503716,"open":38.99,"high":40.0,"low":35.91,"close":37.15,"volume":14274306,"count":136744,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55503716,"sequence":41921261,"size":300,"condition":4,"price":37.1528,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55503658,"bid_size":134,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55503710,"open":19.78,"high":23.349,"low":19.23,"close":21.469,"volume":10995616,"count":95264,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55503710,"sequence":41921239,"size":10,"condition":115,"price":21.4698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYA"},"quote":{"ms_of_day":55489231,"bid_size":1142,"bid_exchange":29,"bid":11.73,"bid_condition":0,"ask_size":1806,"ask_exchange":29,"ask":11.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYA"},"ohlc":{"ms_of_day":55503710,"open":11.22,"high":11.94,"low":10.4,"close":11.73,"volume":6480853,"count":46852,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYA"},"trade":{"ms_of_day":55503710,"sequence":41921240,"size":491,"condition":4,"price":11.7374,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55503658,"bid_size":134,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55503711,"open":19.78,"high":23.349,"low":19.23,"close":21.485,"volume":10995617,"count":95265,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55503711,"sequence":41921242,"size":1,"condition":115,"price":21.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55503659,"bid_size":1548,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":851,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55503712,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947832877,"count":10742060,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55503712,"sequence":41921251,"size":100,"condition":0,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55503659,"bid_size":1548,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":851,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55503712,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947832977,"count":10742061,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55503712,"sequence":41921252,"size":100,"condition":0,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"quote":{"ms_of_day":55501018,"bid_size":839,"bid_exchange":29,"bid":7.2,"bid_condition":0,"ask_size":432,"ask_exchange":29,"ask":7.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"ohlc":{"ms_of_day":55503713,"open":6.48,"high":7.35,"low":5.37,"close":7.2,"volume":3638088,"count":39021,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"trade":{"ms_of_day":55503713,"sequence":41921255,"size":80,"condition":115,"price":7.2061,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55501602,"bid_size":2,"bid_exchange":29,"bid":87.74,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":87.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55503719,"open":94.12,"high":95.16,"low":87.16,"close":87.73,"volume":9940109,"count":142772,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55503719,"sequence":41921266,"size":1,"condition":96,"price":87.7386,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KE"},"quote":{"ms_of_day":55500298,"bid_size":255,"bid_exchange":29,"bid":16.92,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":16.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KE"},"ohlc":{"ms_of_day":55503717,"open":16.47,"high":17.89,"low":16.0,"close":16.94,"volume":1251290,"count":15037,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KE"},"trade":{"ms_of_day":55503717,"sequence":41921264,"size":1,"condition":115,"price":16.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55503719,"bid_size":4023,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":1307,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55503719,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22629502,"count":120507,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55503719,"sequence":41921268,"size":300,"condition":0,"price":30.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55503719,"bid_size":4023,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":1307,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55503719,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22629602,"count":120508,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55503719,"sequence":41921269,"size":100,"condition":0,"price":30.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55503719,"bid_size":4023,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":1307,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55503719,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22629702,"count":120509,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55503719,"sequence":41921270,"size":100,"condition":0,"price":30.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55503719,"bid_size":4023,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":1307,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55503719,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22629802,"count":120510,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55503719,"sequence":41921271,"size":100,"condition":0,"price":30.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55503719,"bid_size":4023,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":1307,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55503719,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22629902,"count":120511,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55503719,"sequence":41921272,"size":100,"condition":0,"price":30.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55503719,"bid_size":4023,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":1307,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55503719,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22629946,"count":120512,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55503719,"sequence":41921273,"size":44,"condition":115,"price":30.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55503719,"bid_size":4023,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":1307,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55503719,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22630246,"count":120513,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55503719,"sequence":41921274,"size":300,"condition":0,"price":30.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55503719,"bid_size":4023,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":1307,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55503719,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22630346,"count":120514,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55503719,"sequence":41921275,"size":100,"condition":0,"price":30.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55503719,"bid_size":4023,"bid_exchange":29,"bid":30.22,"bid_condition":0,"ask_size":1307,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55503719,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22632046,"count":120515,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55503719,"sequence":41921276,"size":1700,"condition":0,"price":30.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55503717,"bid_size":1,"bid_exchange":29,"bid":99.1,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":99.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55503720,"open":90.81,"high":101.15,"low":90.47,"close":99.14,"volume":2052083,"count":48396,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55503720,"sequence":41921277,"size":28,"condition":115,"price":99.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKR"},"quote":{"ms_of_day":55501144,"bid_size":45,"bid_exchange":29,"bid":21.21,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":21.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKR"},"ohlc":{"ms_of_day":55503720,"open":22.01,"high":23.99,"low":19.94,"close":21.226,"volume":7322232,"count":65331,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKR"},"trade":{"ms_of_day":55503720,"sequence":41921278,"size":31,"condition":115,"price":21.2269,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55503717,"bid_size":1,"bid_exchange":29,"bid":99.1,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":99.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55503720,"open":90.81,"high":101.15,"low":90.47,"close":99.14,"volume":2052140,"count":48397,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55503720,"sequence":41921279,"size":57,"condition":115,"price":99.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55503717,"bid_size":1,"bid_exchange":29,"bid":99.1,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":99.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55503720,"open":90.81,"high":101.15,"low":90.47,"close":99.14,"volume":2052168,"count":48398,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55503720,"sequence":41921280,"size":28,"condition":115,"price":99.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55503259,"bid_size":50,"bid_exchange":29,"bid":607.58,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55503719,"open":646.08,"high":704.19,"low":562.53,"close":607.65,"volume":73174084,"count":1242151,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55503719,"sequence":41921267,"size":12,"condition":115,"price":607.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55503717,"bid_size":1,"bid_exchange":29,"bid":99.1,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":99.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55503723,"open":90.81,"high":101.15,"low":90.47,"close":99.16,"volume":2052188,"count":48399,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55503723,"sequence":41921288,"size":20,"condition":115,"price":99.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UEIC"},"quote":{"ms_of_day":55358784,"bid_size":500,"bid_exchange":29,"bid":6.57,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":6.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UEIC"},"ohlc":{"ms_of_day":55503720,"open":7.83,"high":7.95,"low":6.28,"close":6.59,"volume":484489,"count":5833,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UEIC"},"trade":{"ms_of_day":55503720,"sequence":41921282,"size":42,"condition":115,"price":6.5985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"quote":{"ms_of_day":55487869,"bid_size":20,"bid_exchange":29,"bid":39.29,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":39.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"ohlc":{"ms_of_day":55503721,"open":39.99,"high":41.4,"low":32.22,"close":39.28,"volume":7962378,"count":84143,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"trade":{"ms_of_day":55503721,"sequence":41921283,"size":12,"condition":115,"price":39.2813,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55502942,"bid_size":907,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":20.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55503724,"open":18.64,"high":20.98,"low":18.45,"close":20.8,"volume":10917990,"count":108086,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55503724,"sequence":41921293,"size":700,"condition":4,"price":20.8087,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"quote":{"ms_of_day":55503721,"bid_size":93,"bid_exchange":29,"bid":39.28,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":39.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"ohlc":{"ms_of_day":55503721,"open":39.99,"high":41.4,"low":32.22,"close":39.29,"volume":7962383,"count":84144,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"trade":{"ms_of_day":55503721,"sequence":41921284,"size":5,"condition":115,"price":39.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"quote":{"ms_of_day":55503171,"bid_size":114,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":55.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"ohlc":{"ms_of_day":55503720,"open":65.79,"high":65.79,"low":51.13,"close":55.0,"volume":11532865,"count":158601,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"trade":{"ms_of_day":55503720,"sequence":41921281,"size":1,"condition":115,"price":55.0019,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"quote":{"ms_of_day":55503721,"bid_size":93,"bid_exchange":29,"bid":39.28,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":39.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"ohlc":{"ms_of_day":55503721,"open":39.99,"high":41.4,"low":32.22,"close":39.29,"volume":7962398,"count":84145,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"trade":{"ms_of_day":55503721,"sequence":41921285,"size":15,"condition":115,"price":39.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOH"},"quote":{"ms_of_day":55499092,"bid_size":107,"bid_exchange":29,"bid":70.1,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":70.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOH"},"ohlc":{"ms_of_day":55503722,"open":70.23,"high":74.15,"low":66.94,"close":70.2,"volume":657418,"count":20560,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOH"},"trade":{"ms_of_day":55503722,"sequence":41921286,"size":6,"condition":115,"price":70.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55503187,"bid_size":177,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":578,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55503724,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96554695,"count":849525,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55503724,"sequence":41921290,"size":100,"condition":0,"price":65.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55503187,"bid_size":177,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":578,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55503724,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96554795,"count":849526,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55503724,"sequence":41921291,"size":100,"condition":0,"price":65.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55503187,"bid_size":177,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":578,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55503724,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96554895,"count":849527,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55503724,"sequence":41921292,"size":100,"condition":0,"price":65.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55503187,"bid_size":177,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":578,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55503724,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96554995,"count":849528,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55503724,"sequence":41921294,"size":100,"condition":0,"price":65.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55503187,"bid_size":177,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":578,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55503725,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96555095,"count":849529,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55503725,"sequence":41921295,"size":100,"condition":0,"price":65.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"quote":{"ms_of_day":55503278,"bid_size":4204,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":5133,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"ohlc":{"ms_of_day":55503722,"open":4.9,"high":5.1,"low":4.56,"close":4.59,"volume":8921629,"count":59328,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"trade":{"ms_of_day":55503722,"sequence":41921287,"size":50,"condition":115,"price":4.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CODI"},"quote":{"ms_of_day":55490136,"bid_size":83,"bid_exchange":29,"bid":19.15,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":19.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CODI"},"ohlc":{"ms_of_day":55503723,"open":20.22,"high":20.29,"low":18.52,"close":19.15,"volume":706594,"count":15687,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CODI"},"trade":{"ms_of_day":55503723,"sequence":41921289,"size":8,"condition":115,"price":19.1521,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLGT"},"quote":{"ms_of_day":55486817,"bid_size":263,"bid_exchange":29,"bid":16.89,"bid_condition":0,"ask_size":387,"ask_exchange":29,"ask":16.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLGT"},"ohlc":{"ms_of_day":55503727,"open":17.75,"high":19.34,"low":16.46,"close":16.94,"volume":9640513,"count":48085,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLGT"},"trade":{"ms_of_day":55503727,"sequence":41921306,"size":300,"condition":4,"price":16.9423,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"quote":{"ms_of_day":55495177,"bid_size":63,"bid_exchange":29,"bid":21.95,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":21.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"ohlc":{"ms_of_day":55503730,"open":21.36,"high":22.2,"low":21.09,"close":21.981,"volume":1457515,"count":25213,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"trade":{"ms_of_day":55503730,"sequence":41921313,"size":16,"condition":115,"price":21.981,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55503731,"open":438.56,"high":460.41,"low":382.45,"close":397.32,"volume":25025759,"count":387448,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55503731,"sequence":41921315,"size":4,"condition":115,"price":397.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQT"},"quote":{"ms_of_day":55492068,"bid_size":117,"bid_exchange":29,"bid":16.17,"bid_condition":0,"ask_size":466,"ask_exchange":29,"ask":16.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQT"},"ohlc":{"ms_of_day":55503725,"open":12.7,"high":18.6,"low":12.25,"close":16.18,"volume":19747807,"count":157471,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQT"},"trade":{"ms_of_day":55503725,"sequence":41921296,"size":1,"condition":115,"price":16.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAX"},"quote":{"ms_of_day":55503725,"bid_size":33,"bid_exchange":29,"bid":10.02,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":10.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAX"},"ohlc":{"ms_of_day":55503725,"open":9.19,"high":10.41,"low":8.61,"close":10.02,"volume":2103824,"count":41915,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAX"},"trade":{"ms_of_day":55503725,"sequence":41921297,"size":2,"condition":115,"price":10.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"quote":{"ms_of_day":55503278,"bid_size":4204,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":5133,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"ohlc":{"ms_of_day":55503732,"open":4.9,"high":5.1,"low":4.56,"close":4.59,"volume":8921651,"count":59329,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"trade":{"ms_of_day":55503732,"sequence":41921320,"size":22,"condition":115,"price":4.5993,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55503187,"bid_size":177,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":578,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55503725,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96555196,"count":849530,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55503725,"sequence":41921299,"size":101,"condition":0,"price":65.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAX"},"quote":{"ms_of_day":55503725,"bid_size":30,"bid_exchange":29,"bid":10.02,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":10.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAX"},"ohlc":{"ms_of_day":55503725,"open":9.19,"high":10.41,"low":8.61,"close":10.02,"volume":2103827,"count":41916,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAX"},"trade":{"ms_of_day":55503725,"sequence":41921298,"size":3,"condition":115,"price":10.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55503187,"bid_size":177,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":578,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55503726,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96555352,"count":849531,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55503726,"sequence":41921303,"size":156,"condition":0,"price":65.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALIT"},"quote":{"ms_of_day":55501083,"bid_size":1467,"bid_exchange":29,"bid":6.21,"bid_condition":0,"ask_size":3878,"ask_exchange":29,"ask":6.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALIT"},"ohlc":{"ms_of_day":55503726,"open":6.36,"high":6.44,"low":6.111,"close":6.211,"volume":6866365,"count":20828,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALIT"},"trade":{"ms_of_day":55503726,"sequence":41921302,"size":1,"condition":115,"price":6.2116,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMI"},"quote":{"ms_of_day":55503673,"bid_size":105,"bid_exchange":29,"bid":325.94,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":326.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMI"},"ohlc":{"ms_of_day":55503728,"open":348.31,"high":351.37,"low":310.28,"close":325.95,"volume":4687234,"count":137144,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMI"},"trade":{"ms_of_day":55503728,"sequence":41921308,"size":4,"condition":115,"price":325.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"quote":{"ms_of_day":55490599,"bid_size":25,"bid_exchange":29,"bid":78.16,"bid_condition":0,"ask_size":258,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"ohlc":{"ms_of_day":55503726,"open":75.38,"high":78.92,"low":75.0,"close":78.23,"volume":386802,"count":10904,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"trade":{"ms_of_day":55503726,"sequence":41921304,"size":1,"condition":115,"price":78.2388,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"quote":{"ms_of_day":55492153,"bid_size":349,"bid_exchange":29,"bid":19.2,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":19.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"ohlc":{"ms_of_day":55503728,"open":21.09,"high":21.58,"low":18.47,"close":19.21,"volume":4939537,"count":49056,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"trade":{"ms_of_day":55503728,"sequence":41921309,"size":1,"condition":115,"price":19.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"quote":{"ms_of_day":55492153,"bid_size":349,"bid_exchange":29,"bid":19.2,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":19.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"ohlc":{"ms_of_day":55503728,"open":21.09,"high":21.58,"low":18.47,"close":19.21,"volume":4939538,"count":49057,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWP"},"trade":{"ms_of_day":55503728,"sequence":41921310,"size":1,"condition":115,"price":19.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"quote":{"ms_of_day":55500015,"bid_size":183,"bid_exchange":29,"bid":32.18,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"ohlc":{"ms_of_day":55503727,"open":30.27,"high":34.0,"low":29.26,"close":32.23,"volume":1131521,"count":12783,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"trade":{"ms_of_day":55503727,"sequence":41921307,"size":1000,"condition":4,"price":32.2376,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55503064,"bid_size":420,"bid_exchange":29,"bid":65.84,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":66.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55503729,"open":43.02,"high":72.99,"low":43.02,"close":65.99,"volume":11681821,"count":106887,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55503729,"sequence":41921311,"size":1,"condition":115,"price":65.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55503682,"bid_size":24,"bid_exchange":29,"bid":128.19,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":128.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55503731,"open":133.38,"high":135.33,"low":119.55,"close":128.23,"volume":10823302,"count":185245,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55503731,"sequence":41921316,"size":100,"condition":0,"price":128.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAT"},"quote":{"ms_of_day":55489843,"bid_size":13,"bid_exchange":29,"bid":371.52,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":371.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAT"},"ohlc":{"ms_of_day":55503731,"open":385.0,"high":399.98,"low":340.0,"close":371.55,"volume":1579743,"count":64534,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAT"},"trade":{"ms_of_day":55503731,"sequence":41921314,"size":13,"condition":115,"price":371.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPAR"},"quote":{"ms_of_day":55503065,"bid_size":63,"bid_exchange":29,"bid":121.28,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":121.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPAR"},"ohlc":{"ms_of_day":55503732,"open":130.37,"high":132.26,"low":117.78,"close":121.35,"volume":1399241,"count":46158,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPAR"},"trade":{"ms_of_day":55503732,"sequence":41921317,"size":3,"condition":115,"price":121.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPAR"},"quote":{"ms_of_day":55503065,"bid_size":63,"bid_exchange":29,"bid":121.28,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":121.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPAR"},"ohlc":{"ms_of_day":55503732,"open":130.37,"high":132.26,"low":117.78,"close":121.35,"volume":1399242,"count":46159,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPAR"},"trade":{"ms_of_day":55503732,"sequence":41921318,"size":1,"condition":115,"price":121.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55503725,"bid_size":1,"bid_exchange":29,"bid":99.1,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":99.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55503725,"open":90.81,"high":101.15,"low":90.47,"close":99.16,"volume":2052208,"count":48400,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55503725,"sequence":41921300,"size":20,"condition":115,"price":99.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55503725,"bid_size":1,"bid_exchange":29,"bid":99.1,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":99.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55503725,"open":90.81,"high":101.15,"low":90.47,"close":99.16,"volume":2052288,"count":48401,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55503725,"sequence":41921301,"size":80,"condition":115,"price":99.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55503473,"bid_size":2506,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":4523,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55503727,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138509367,"count":495102,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55503727,"sequence":41921305,"size":30,"condition":115,"price":13.272,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARI"},"quote":{"ms_of_day":55489688,"bid_size":1706,"bid_exchange":29,"bid":9.8,"bid_condition":0,"ask_size":1049,"ask_exchange":29,"ask":9.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARI"},"ohlc":{"ms_of_day":55503730,"open":9.76,"high":10.18,"low":9.61,"close":9.8,"volume":4540530,"count":33852,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARI"},"trade":{"ms_of_day":55503730,"sequence":41921312,"size":39,"condition":115,"price":9.8063,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55503301,"bid_size":611,"bid_exchange":29,"bid":151.47,"bid_condition":0,"ask_size":413,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55503732,"open":149.65,"high":158.38,"low":143.55,"close":151.44,"volume":10655082,"count":154052,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55503732,"sequence":41921319,"size":37,"condition":115,"price":151.4421,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"quote":{"ms_of_day":55501168,"bid_size":372,"bid_exchange":29,"bid":39.06,"bid_condition":0,"ask_size":167,"ask_exchange":29,"ask":39.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"ohlc":{"ms_of_day":55503739,"open":37.97,"high":39.29,"low":35.21,"close":39.065,"volume":3305912,"count":68655,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"trade":{"ms_of_day":55503739,"sequence":41921330,"size":18,"condition":115,"price":39.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55502324,"bid_size":111,"bid_exchange":29,"bid":43.05,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":43.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55503737,"open":51.3,"high":62.51,"low":38.0,"close":43.09,"volume":32101294,"count":300264,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55503737,"sequence":41921325,"size":54,"condition":96,"price":43.0964,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIOT"},"quote":{"ms_of_day":55503026,"bid_size":2083,"bid_exchange":29,"bid":5.89,"bid_condition":0,"ask_size":767,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIOT"},"ohlc":{"ms_of_day":55503743,"open":6.01,"high":7.36,"low":5.67,"close":5.89,"volume":7524597,"count":42943,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIOT"},"trade":{"ms_of_day":55503743,"sequence":41921359,"size":43,"condition":115,"price":5.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"quote":{"ms_of_day":55503740,"bid_size":100,"bid_exchange":29,"bid":41.38,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":41.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"ohlc":{"ms_of_day":55503740,"open":40.28,"high":43.54,"low":37.61,"close":41.39,"volume":2080232,"count":41920,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"trade":{"ms_of_day":55503740,"sequence":41921332,"size":12,"condition":115,"price":41.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"quote":{"ms_of_day":55503713,"bid_size":18,"bid_exchange":29,"bid":61.22,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":61.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"ohlc":{"ms_of_day":55503736,"open":57.67,"high":64.01,"low":52.63,"close":61.25,"volume":14635896,"count":173449,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"trade":{"ms_of_day":55503736,"sequence":41921322,"size":25,"condition":115,"price":61.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"quote":{"ms_of_day":55498341,"bid_size":29,"bid_exchange":29,"bid":210.49,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":210.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"ohlc":{"ms_of_day":55503735,"open":199.17,"high":212.0,"low":195.0,"close":210.36,"volume":2755667,"count":50792,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"trade":{"ms_of_day":55503735,"sequence":41921321,"size":11,"condition":96,"price":210.3653,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"quote":{"ms_of_day":55503740,"bid_size":100,"bid_exchange":29,"bid":41.38,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":41.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"ohlc":{"ms_of_day":55503740,"open":40.28,"high":43.54,"low":37.61,"close":41.39,"volume":2080242,"count":41921,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"trade":{"ms_of_day":55503740,"sequence":41921333,"size":10,"condition":115,"price":41.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"quote":{"ms_of_day":55503740,"bid_size":100,"bid_exchange":29,"bid":41.38,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":41.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"ohlc":{"ms_of_day":55503740,"open":40.28,"high":43.54,"low":37.61,"close":41.39,"volume":2080256,"count":41922,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"trade":{"ms_of_day":55503740,"sequence":41921334,"size":14,"condition":115,"price":41.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"quote":{"ms_of_day":55503713,"bid_size":18,"bid_exchange":29,"bid":61.22,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":61.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"ohlc":{"ms_of_day":55503737,"open":57.67,"high":64.01,"low":52.63,"close":61.25,"volume":14635928,"count":173450,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"trade":{"ms_of_day":55503737,"sequence":41921324,"size":32,"condition":115,"price":61.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"quote":{"ms_of_day":55503740,"bid_size":100,"bid_exchange":29,"bid":41.38,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":41.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"ohlc":{"ms_of_day":55503740,"open":40.28,"high":43.54,"low":37.61,"close":41.39,"volume":2080257,"count":41923,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"trade":{"ms_of_day":55503740,"sequence":41921335,"size":1,"condition":115,"price":41.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55503743,"bid_size":119,"bid_exchange":29,"bid":91.7,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":91.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55503743,"open":92.85,"high":120.97,"low":76.14,"close":91.71,"volume":96207717,"count":878725,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55503743,"sequence":41921360,"size":4,"condition":115,"price":91.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNI"},"quote":{"ms_of_day":55501863,"bid_size":97,"bid_exchange":29,"bid":99.91,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":99.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNI"},"ohlc":{"ms_of_day":55503737,"open":98.74,"high":100.8,"low":91.74,"close":99.92,"volume":2788153,"count":40557,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNI"},"trade":{"ms_of_day":55503737,"sequence":41921327,"size":1,"condition":115,"price":99.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"quote":{"ms_of_day":55503740,"bid_size":100,"bid_exchange":29,"bid":41.38,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":41.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"ohlc":{"ms_of_day":55503740,"open":40.28,"high":43.54,"low":37.61,"close":41.39,"volume":2080258,"count":41924,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"trade":{"ms_of_day":55503740,"sequence":41921336,"size":1,"condition":115,"price":41.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGLS"},"quote":{"ms_of_day":55496843,"bid_size":41,"bid_exchange":29,"bid":71.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":71.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGLS"},"ohlc":{"ms_of_day":55503736,"open":69.88,"high":73.42,"low":59.882,"close":71.699,"volume":1145126,"count":30435,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGLS"},"trade":{"ms_of_day":55503736,"sequence":41921323,"size":100,"condition":4,"price":71.6995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"quote":{"ms_of_day":55503740,"bid_size":100,"bid_exchange":29,"bid":41.38,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":41.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"ohlc":{"ms_of_day":55503740,"open":40.28,"high":43.54,"low":37.61,"close":41.39,"volume":2080259,"count":41925,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"trade":{"ms_of_day":55503740,"sequence":41921337,"size":1,"condition":115,"price":41.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIW"},"quote":{"ms_of_day":55502749,"bid_size":25,"bid_exchange":29,"bid":55.35,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":55.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIW"},"ohlc":{"ms_of_day":55503738,"open":56.21,"high":58.85,"low":47.61,"close":55.37,"volume":4884372,"count":56813,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIW"},"trade":{"ms_of_day":55503738,"sequence":41921328,"size":1,"condition":115,"price":55.3788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGLS"},"quote":{"ms_of_day":55496843,"bid_size":41,"bid_exchange":29,"bid":71.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":71.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGLS"},"ohlc":{"ms_of_day":55503737,"open":69.88,"high":73.42,"low":59.882,"close":71.741,"volume":1145131,"count":30436,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGLS"},"trade":{"ms_of_day":55503737,"sequence":41921326,"size":5,"condition":115,"price":71.7418,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"quote":{"ms_of_day":55503740,"bid_size":100,"bid_exchange":29,"bid":41.38,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":41.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"ohlc":{"ms_of_day":55503740,"open":40.28,"high":43.54,"low":37.61,"close":41.39,"volume":2080269,"count":41926,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"trade":{"ms_of_day":55503740,"sequence":41921338,"size":10,"condition":115,"price":41.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"quote":{"ms_of_day":55503713,"bid_size":18,"bid_exchange":29,"bid":61.22,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":61.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"ohlc":{"ms_of_day":55503738,"open":57.67,"high":64.01,"low":52.63,"close":61.25,"volume":14636328,"count":173451,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"trade":{"ms_of_day":55503738,"sequence":41921329,"size":400,"condition":0,"price":61.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"quote":{"ms_of_day":55503740,"bid_size":100,"bid_exchange":29,"bid":41.38,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":41.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"ohlc":{"ms_of_day":55503740,"open":40.28,"high":43.54,"low":37.61,"close":41.39,"volume":2080320,"count":41927,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"trade":{"ms_of_day":55503740,"sequence":41921339,"size":51,"condition":115,"price":41.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNI"},"quote":{"ms_of_day":55501863,"bid_size":97,"bid_exchange":29,"bid":99.91,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":99.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNI"},"ohlc":{"ms_of_day":55503741,"open":98.74,"high":100.8,"low":91.74,"close":99.92,"volume":2788154,"count":40558,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNI"},"trade":{"ms_of_day":55503741,"sequence":41921351,"size":1,"condition":115,"price":99.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"quote":{"ms_of_day":55503740,"bid_size":100,"bid_exchange":29,"bid":41.38,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":41.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"ohlc":{"ms_of_day":55503740,"open":40.28,"high":43.54,"low":37.61,"close":41.39,"volume":2080329,"count":41928,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"trade":{"ms_of_day":55503740,"sequence":41921340,"size":9,"condition":115,"price":41.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"quote":{"ms_of_day":55503739,"bid_size":112,"bid_exchange":29,"bid":45.53,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":45.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"ohlc":{"ms_of_day":55503739,"open":51.84,"high":53.24,"low":43.08,"close":45.53,"volume":8270457,"count":127114,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"trade":{"ms_of_day":55503739,"sequence":41921331,"size":100,"condition":95,"price":45.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"quote":{"ms_of_day":55503740,"bid_size":100,"bid_exchange":29,"bid":45.53,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":45.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"ohlc":{"ms_of_day":55503740,"open":51.84,"high":53.24,"low":43.08,"close":45.53,"volume":8270557,"count":127115,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"trade":{"ms_of_day":55503740,"sequence":41921341,"size":100,"condition":0,"price":45.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"quote":{"ms_of_day":55503740,"bid_size":100,"bid_exchange":29,"bid":41.38,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":41.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"ohlc":{"ms_of_day":55503740,"open":40.28,"high":43.54,"low":37.61,"close":41.39,"volume":2080334,"count":41929,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"trade":{"ms_of_day":55503740,"sequence":41921343,"size":5,"condition":115,"price":41.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"quote":{"ms_of_day":55503713,"bid_size":18,"bid_exchange":29,"bid":61.22,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":61.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"ohlc":{"ms_of_day":55503742,"open":57.67,"high":64.01,"low":52.63,"close":61.25,"volume":14636428,"count":173452,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"trade":{"ms_of_day":55503742,"sequence":41921356,"size":100,"condition":0,"price":61.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"quote":{"ms_of_day":55503740,"bid_size":100,"bid_exchange":29,"bid":45.53,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":45.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"ohlc":{"ms_of_day":55503740,"open":51.84,"high":53.24,"low":43.08,"close":45.53,"volume":8270569,"count":127116,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"trade":{"ms_of_day":55503740,"sequence":41921342,"size":12,"condition":115,"price":45.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"quote":{"ms_of_day":55503740,"bid_size":100,"bid_exchange":29,"bid":41.38,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":41.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"ohlc":{"ms_of_day":55503740,"open":40.28,"high":43.54,"low":37.61,"close":41.39,"volume":2080341,"count":41930,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"trade":{"ms_of_day":55503740,"sequence":41921344,"size":7,"condition":115,"price":41.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"quote":{"ms_of_day":55503740,"bid_size":100,"bid_exchange":29,"bid":41.38,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":41.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"ohlc":{"ms_of_day":55503740,"open":40.28,"high":43.54,"low":37.61,"close":41.39,"volume":2080364,"count":41931,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"trade":{"ms_of_day":55503740,"sequence":41921345,"size":23,"condition":96,"price":41.3931,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"quote":{"ms_of_day":55503740,"bid_size":100,"bid_exchange":29,"bid":45.53,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":45.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"ohlc":{"ms_of_day":55503740,"open":51.84,"high":53.24,"low":43.08,"close":45.53,"volume":8270669,"count":127117,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"trade":{"ms_of_day":55503740,"sequence":41921346,"size":100,"condition":0,"price":45.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"quote":{"ms_of_day":55503740,"bid_size":30,"bid_exchange":29,"bid":45.52,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":45.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"ohlc":{"ms_of_day":55503740,"open":51.84,"high":53.24,"low":43.08,"close":45.53,"volume":8270769,"count":127118,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"trade":{"ms_of_day":55503740,"sequence":41921347,"size":100,"condition":0,"price":45.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55499423,"bid_size":534,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":40.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55503741,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11367383,"count":135111,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55503741,"sequence":41921352,"size":3,"condition":115,"price":40.4607,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"quote":{"ms_of_day":55503740,"bid_size":30,"bid_exchange":29,"bid":45.52,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":45.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"ohlc":{"ms_of_day":55503740,"open":51.84,"high":53.24,"low":43.08,"close":45.53,"volume":8270773,"count":127119,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"trade":{"ms_of_day":55503740,"sequence":41921348,"size":4,"condition":115,"price":45.53,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"quote":{"ms_of_day":55503740,"bid_size":100,"bid_exchange":29,"bid":41.38,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":41.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"ohlc":{"ms_of_day":55503741,"open":40.28,"high":43.54,"low":37.61,"close":41.4,"volume":2080365,"count":41932,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"trade":{"ms_of_day":55503741,"sequence":41921353,"size":1,"condition":115,"price":41.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"quote":{"ms_of_day":55503740,"bid_size":30,"bid_exchange":29,"bid":45.52,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":45.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"ohlc":{"ms_of_day":55503741,"open":51.84,"high":53.24,"low":43.08,"close":45.53,"volume":8270774,"count":127120,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"trade":{"ms_of_day":55503741,"sequence":41921349,"size":1,"condition":115,"price":45.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"quote":{"ms_of_day":55503740,"bid_size":30,"bid_exchange":29,"bid":45.52,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":45.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"ohlc":{"ms_of_day":55503741,"open":51.84,"high":53.24,"low":43.08,"close":45.53,"volume":8270874,"count":127121,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"trade":{"ms_of_day":55503741,"sequence":41921350,"size":100,"condition":0,"price":45.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"quote":{"ms_of_day":55500773,"bid_size":19,"bid_exchange":29,"bid":160.65,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":160.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"ohlc":{"ms_of_day":55503742,"open":160.22,"high":170.94,"low":147.0,"close":160.71,"volume":4135276,"count":66860,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"trade":{"ms_of_day":55503742,"sequence":41921357,"size":100,"condition":0,"price":160.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"quote":{"ms_of_day":55495068,"bid_size":1400,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":2.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"ohlc":{"ms_of_day":55503741,"open":2.85,"high":3.22,"low":2.45,"close":2.64,"volume":18184500,"count":25077,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"trade":{"ms_of_day":55503741,"sequence":41921354,"size":100,"condition":0,"price":2.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"quote":{"ms_of_day":55500773,"bid_size":19,"bid_exchange":29,"bid":160.65,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":160.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"ohlc":{"ms_of_day":55503743,"open":160.22,"high":170.94,"low":147.0,"close":160.71,"volume":4135298,"count":66861,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTC"},"trade":{"ms_of_day":55503743,"sequence":41921358,"size":22,"condition":96,"price":160.712,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"quote":{"ms_of_day":55502009,"bid_size":1200,"bid_exchange":29,"bid":16.01,"bid_condition":0,"ask_size":1953,"ask_exchange":29,"ask":16.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"ohlc":{"ms_of_day":55503741,"open":20.0,"high":21.58,"low":14.31,"close":16.01,"volume":130000675,"count":603681,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"trade":{"ms_of_day":55503741,"sequence":41921355,"size":200,"condition":0,"price":16.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FORM"},"quote":{"ms_of_day":55501171,"bid_size":37,"bid_exchange":29,"bid":29.65,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":29.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FORM"},"ohlc":{"ms_of_day":55503745,"open":32.59,"high":36.55,"low":29.44,"close":29.66,"volume":4590237,"count":68741,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FORM"},"trade":{"ms_of_day":55503745,"sequence":41921363,"size":2,"condition":115,"price":29.6695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55503743,"bid_size":169,"bid_exchange":29,"bid":91.7,"bid_condition":0,"ask_size":288,"ask_exchange":29,"ask":91.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55503743,"open":92.85,"high":120.97,"low":76.14,"close":91.71,"volume":96207817,"count":878726,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55503743,"sequence":41921361,"size":100,"condition":95,"price":91.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDWR"},"quote":{"ms_of_day":55436935,"bid_size":2,"bid_exchange":29,"bid":22.58,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":22.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDWR"},"ohlc":{"ms_of_day":55503745,"open":21.6,"high":23.14,"low":20.89,"close":22.6,"volume":565330,"count":12849,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDWR"},"trade":{"ms_of_day":55503745,"sequence":41921364,"size":3,"condition":115,"price":22.6056,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILDR"},"quote":{"ms_of_day":54820370,"bid_size":100,"bid_exchange":29,"bid":24.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":24.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILDR"},"ohlc":{"ms_of_day":55503746,"open":25.0099,"high":25.27,"low":24.13,"close":24.31,"volume":37240,"count":205,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ILDR"},"trade":{"ms_of_day":55503746,"sequence":41921365,"size":40,"condition":115,"price":24.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"quote":{"ms_of_day":55478256,"bid_size":29,"bid_exchange":29,"bid":167.0,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":167.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"ohlc":{"ms_of_day":55503745,"open":193.34,"high":201.0,"low":159.78,"close":167.57,"volume":162582,"count":9011,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"trade":{"ms_of_day":55503745,"sequence":41921362,"size":15,"condition":115,"price":167.5766,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MODG"},"quote":{"ms_of_day":55503735,"bid_size":1224,"bid_exchange":29,"bid":6.87,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":6.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MODG"},"ohlc":{"ms_of_day":55503747,"open":6.2,"high":6.98,"low":6.01,"close":6.88,"volume":6901969,"count":53367,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MODG"},"trade":{"ms_of_day":55503747,"sequence":41921366,"size":100,"condition":0,"price":6.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"quote":{"ms_of_day":55502098,"bid_size":101,"bid_exchange":29,"bid":383.35,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":384.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"ohlc":{"ms_of_day":55503749,"open":394.6,"high":414.69,"low":368.62,"close":383.74,"volume":1236699,"count":52618,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"trade":{"ms_of_day":55503749,"sequence":41921372,"size":1,"condition":115,"price":383.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWI"},"quote":{"ms_of_day":55496622,"bid_size":6848,"bid_exchange":29,"bid":18.43,"bid_condition":0,"ask_size":2675,"ask_exchange":29,"ask":18.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWI"},"ohlc":{"ms_of_day":55503748,"open":18.63,"high":18.63,"low":18.25,"close":18.437,"volume":2926267,"count":20923,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWI"},"trade":{"ms_of_day":55503748,"sequence":41921368,"size":80,"condition":115,"price":18.4372,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEV"},"quote":{"ms_of_day":55477166,"bid_size":1033,"bid_exchange":29,"bid":0.4125,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":0.4215,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEV"},"ohlc":{"ms_of_day":55503747,"open":0.3012,"high":0.69,"low":0.2954,"close":0.4149,"volume":24313397,"count":26822,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEV"},"trade":{"ms_of_day":55503747,"sequence":41921367,"size":10,"condition":115,"price":0.4149,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"quote":{"ms_of_day":55503727,"bid_size":349,"bid_exchange":29,"bid":20.59,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":20.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"ohlc":{"ms_of_day":55503753,"open":25.39,"high":25.39,"low":19.12,"close":20.6,"volume":5077072,"count":38573,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"trade":{"ms_of_day":55503753,"sequence":41921383,"size":100,"condition":0,"price":20.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXLG"},"quote":{"ms_of_day":55493830,"bid_size":2211,"bid_exchange":29,"bid":1.51,"bid_condition":0,"ask_size":902,"ask_exchange":29,"ask":1.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXLG"},"ohlc":{"ms_of_day":55503748,"open":2.05,"high":2.22,"low":1.51,"close":1.51,"volume":1591247,"count":8518,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXLG"},"trade":{"ms_of_day":55503748,"sequence":41921369,"size":100,"condition":0,"price":1.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"quote":{"ms_of_day":55503727,"bid_size":349,"bid_exchange":29,"bid":20.59,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":20.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"ohlc":{"ms_of_day":55503754,"open":25.39,"high":25.39,"low":19.12,"close":20.6,"volume":5077073,"count":38574,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"trade":{"ms_of_day":55503754,"sequence":41921386,"size":1,"condition":115,"price":20.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55502569,"bid_size":102,"bid_exchange":29,"bid":46.39,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":46.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55503749,"open":55.8,"high":57.1,"low":44.23,"close":46.4,"volume":46654467,"count":469054,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55503749,"sequence":41921370,"size":500,"condition":0,"price":46.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"quote":{"ms_of_day":55503713,"bid_size":18,"bid_exchange":29,"bid":61.22,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":61.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"ohlc":{"ms_of_day":55503749,"open":57.67,"high":64.01,"low":52.63,"close":61.25,"volume":14636687,"count":173453,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"trade":{"ms_of_day":55503749,"sequence":41921373,"size":259,"condition":0,"price":61.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55502569,"bid_size":102,"bid_exchange":29,"bid":46.39,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":46.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55503750,"open":55.8,"high":57.1,"low":44.23,"close":46.4,"volume":46654511,"count":469055,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55503750,"sequence":41921376,"size":44,"condition":96,"price":46.4012,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55503658,"bid_size":515,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55503749,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105016631,"count":865873,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55503749,"sequence":41921371,"size":200,"condition":0,"price":106.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"quote":{"ms_of_day":55495571,"bid_size":309,"bid_exchange":29,"bid":82.23,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":82.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"ohlc":{"ms_of_day":55503754,"open":88.2,"high":92.28,"low":80.49,"close":82.26,"volume":14859612,"count":171979,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"trade":{"ms_of_day":55503754,"sequence":41921388,"size":100,"condition":4,"price":82.2668,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"quote":{"ms_of_day":55502098,"bid_size":101,"bid_exchange":29,"bid":383.35,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":384.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"ohlc":{"ms_of_day":55503749,"open":394.6,"high":414.69,"low":368.62,"close":383.74,"volume":1236700,"count":52619,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"trade":{"ms_of_day":55503749,"sequence":41921374,"size":1,"condition":115,"price":383.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PMT"},"quote":{"ms_of_day":55493874,"bid_size":100,"bid_exchange":29,"bid":14.77,"bid_condition":0,"ask_size":1353,"ask_exchange":29,"ask":14.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PMT"},"ohlc":{"ms_of_day":55503750,"open":14.22,"high":14.9,"low":14.02,"close":14.771,"volume":2384275,"count":34510,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PMT"},"trade":{"ms_of_day":55503750,"sequence":41921377,"size":24,"condition":115,"price":14.7719,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55503726,"bid_size":3,"bid_exchange":29,"bid":32.21,"bid_condition":0,"ask_size":242,"ask_exchange":29,"ask":32.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55503750,"open":35.41,"high":35.41,"low":28.67,"close":32.24,"volume":26071022,"count":295283,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55503750,"sequence":41921375,"size":38,"condition":115,"price":32.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"quote":{"ms_of_day":55502809,"bid_size":4363,"bid_exchange":29,"bid":7.5,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":7.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"ohlc":{"ms_of_day":55503750,"open":8.3,"high":8.3,"low":7.0,"close":7.49,"volume":21097277,"count":99215,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"trade":{"ms_of_day":55503750,"sequence":41921378,"size":4,"condition":115,"price":7.4927,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KROS"},"quote":{"ms_of_day":55492603,"bid_size":38,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KROS"},"ohlc":{"ms_of_day":55503751,"open":10.87,"high":12.28,"low":10.75,"close":11.07,"volume":3039120,"count":35328,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KROS"},"trade":{"ms_of_day":55503751,"sequence":41921379,"size":10,"condition":115,"price":11.0752,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55494599,"bid_size":100,"bid_exchange":29,"bid":85.88,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55503753,"open":106.53,"high":111.852,"low":84.64,"close":85.586,"volume":7109271,"count":102043,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55503753,"sequence":41921384,"size":100,"condition":4,"price":85.5864,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55503745,"bid_size":533,"bid_exchange":29,"bid":20.31,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":20.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55503751,"open":21.03,"high":21.23,"low":17.65,"close":20.32,"volume":2055067,"count":29577,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55503751,"sequence":41921380,"size":17,"condition":115,"price":20.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"quote":{"ms_of_day":55503187,"bid_size":36,"bid_exchange":29,"bid":148.56,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":148.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"ohlc":{"ms_of_day":55503754,"open":153.19,"high":171.52,"low":146.91,"close":148.55,"volume":31096592,"count":365799,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"trade":{"ms_of_day":55503754,"sequence":41921387,"size":1000,"condition":4,"price":148.5527,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55503734,"bid_size":150,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":930,"ask_exchange":29,"ask":569.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55503757,"open":561.44,"high":604.52,"low":500.94,"close":569.72,"volume":467998791,"count":3986512,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55503757,"sequence":41921393,"size":2,"condition":115,"price":569.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55503745,"bid_size":533,"bid_exchange":29,"bid":20.31,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":20.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55503751,"open":21.03,"high":21.23,"low":17.65,"close":20.32,"volume":2055079,"count":29578,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55503751,"sequence":41921381,"size":12,"condition":115,"price":20.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"quote":{"ms_of_day":55503290,"bid_size":300,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":35.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"ohlc":{"ms_of_day":55503755,"open":35.89,"high":41.14,"low":33.86,"close":35.3,"volume":9359878,"count":111186,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"trade":{"ms_of_day":55503755,"sequence":41921390,"size":22,"condition":115,"price":35.3069,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOW"},"quote":{"ms_of_day":55486412,"bid_size":19,"bid_exchange":29,"bid":41.47,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":41.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOW"},"ohlc":{"ms_of_day":55503753,"open":34.36,"high":41.73,"low":32.94,"close":41.52,"volume":980859,"count":20120,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOW"},"trade":{"ms_of_day":55503753,"sequence":41921382,"size":100,"condition":4,"price":41.5214,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEVA"},"quote":{"ms_of_day":55493189,"bid_size":398,"bid_exchange":29,"bid":6.13,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":6.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEVA"},"ohlc":{"ms_of_day":55503753,"open":3.43,"high":6.44,"low":2.57,"close":6.13,"volume":3423667,"count":24207,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEVA"},"trade":{"ms_of_day":55503753,"sequence":41921385,"size":1,"condition":115,"price":6.1392,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHC"},"quote":{"ms_of_day":55500007,"bid_size":49,"bid_exchange":29,"bid":29.91,"bid_condition":0,"ask_size":753,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHC"},"ohlc":{"ms_of_day":55503758,"open":30.21,"high":31.9,"low":27.85,"close":29.92,"volume":12201236,"count":124855,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHC"},"trade":{"ms_of_day":55503758,"sequence":41921397,"size":15,"condition":115,"price":29.9283,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"quote":{"ms_of_day":55503727,"bid_size":349,"bid_exchange":29,"bid":20.59,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":20.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"ohlc":{"ms_of_day":55503755,"open":25.39,"high":25.39,"low":19.12,"close":20.6,"volume":5077083,"count":38575,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIL"},"trade":{"ms_of_day":55503755,"sequence":41921389,"size":10,"condition":115,"price":20.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55502569,"bid_size":102,"bid_exchange":29,"bid":46.39,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":46.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55503755,"open":55.8,"high":57.1,"low":44.23,"close":46.4,"volume":46654521,"count":469056,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55503755,"sequence":41921391,"size":10,"condition":115,"price":46.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55503756,"open":202.0,"high":208.55,"low":189.37,"close":207.12,"volume":6562026,"count":101801,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55503756,"sequence":41921392,"size":600,"condition":4,"price":207.1238,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"quote":{"ms_of_day":55503757,"bid_size":68,"bid_exchange":29,"bid":283.64,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":283.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"ohlc":{"ms_of_day":55503757,"open":285.0,"high":308.41,"low":278.16,"close":283.73,"volume":8712725,"count":154069,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"trade":{"ms_of_day":55503757,"sequence":41921395,"size":3,"condition":115,"price":283.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"quote":{"ms_of_day":55478218,"bid_size":8,"bid_exchange":29,"bid":78.29,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":78.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"ohlc":{"ms_of_day":55503757,"open":80.1,"high":82.85,"low":74.33,"close":78.29,"volume":2397293,"count":57270,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"trade":{"ms_of_day":55503757,"sequence":41921396,"size":1,"condition":115,"price":78.2903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"quote":{"ms_of_day":55503187,"bid_size":36,"bid_exchange":29,"bid":148.56,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":148.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"ohlc":{"ms_of_day":55503760,"open":153.19,"high":171.52,"low":146.91,"close":148.55,"volume":31096692,"count":365800,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"trade":{"ms_of_day":55503760,"sequence":41921404,"size":100,"condition":4,"price":148.5527,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"quote":{"ms_of_day":55503187,"bid_size":36,"bid_exchange":29,"bid":148.56,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":148.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"ohlc":{"ms_of_day":55503760,"open":153.19,"high":171.52,"low":146.91,"close":148.55,"volume":31096792,"count":365801,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"trade":{"ms_of_day":55503760,"sequence":41921405,"size":100,"condition":4,"price":148.5527,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"quote":{"ms_of_day":55503187,"bid_size":36,"bid_exchange":29,"bid":148.56,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":148.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"ohlc":{"ms_of_day":55503762,"open":153.19,"high":171.52,"low":146.91,"close":148.55,"volume":31096892,"count":365802,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"trade":{"ms_of_day":55503762,"sequence":41921411,"size":100,"condition":4,"price":148.5527,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55494599,"bid_size":100,"bid_exchange":29,"bid":85.88,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55503757,"open":106.53,"high":111.852,"low":84.64,"close":85.97,"volume":7109371,"count":102044,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55503757,"sequence":41921394,"size":100,"condition":0,"price":85.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"quote":{"ms_of_day":55500015,"bid_size":183,"bid_exchange":29,"bid":32.18,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"ohlc":{"ms_of_day":55503758,"open":30.27,"high":34.0,"low":29.26,"close":32.23,"volume":1131543,"count":12784,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"trade":{"ms_of_day":55503758,"sequence":41921398,"size":22,"condition":115,"price":32.2376,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55503036,"bid_size":316,"bid_exchange":29,"bid":41.7,"bid_condition":0,"ask_size":1007,"ask_exchange":29,"ask":41.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55503762,"open":46.13,"high":47.2,"low":40.11,"close":41.68,"volume":13434098,"count":144430,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55503762,"sequence":41921413,"size":14,"condition":96,"price":41.6899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55502569,"bid_size":102,"bid_exchange":29,"bid":46.39,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":46.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55503764,"open":55.8,"high":57.1,"low":44.23,"close":46.39,"volume":46654821,"count":469057,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55503764,"sequence":41921416,"size":300,"condition":95,"price":46.39,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYM"},"quote":{"ms_of_day":55498947,"bid_size":245,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":22.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYM"},"ohlc":{"ms_of_day":55503758,"open":22.84,"high":23.88,"low":20.9,"close":22.09,"volume":9369352,"count":92605,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYM"},"trade":{"ms_of_day":55503758,"sequence":41921401,"size":18,"condition":115,"price":22.0947,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55503764,"bid_size":100,"bid_exchange":29,"bid":46.38,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":46.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55503764,"open":55.8,"high":57.1,"low":44.23,"close":46.39,"volume":46654823,"count":469058,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55503764,"sequence":41921417,"size":2,"condition":115,"price":46.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55503764,"bid_size":100,"bid_exchange":29,"bid":46.38,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":46.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55503764,"open":55.8,"high":57.1,"low":44.23,"close":46.39,"volume":46654923,"count":469059,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55503764,"sequence":41921418,"size":100,"condition":95,"price":46.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55503764,"bid_size":100,"bid_exchange":29,"bid":46.38,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":46.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55503765,"open":55.8,"high":57.1,"low":44.23,"close":46.39,"volume":46654924,"count":469060,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55503765,"sequence":41921419,"size":1,"condition":115,"price":46.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55503764,"bid_size":100,"bid_exchange":29,"bid":46.38,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":46.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55503765,"open":55.8,"high":57.1,"low":44.23,"close":46.39,"volume":46654954,"count":469061,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55503765,"sequence":41921420,"size":30,"condition":115,"price":46.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55503765,"open":0.6416,"high":9.86,"low":0.52,"close":5.76,"volume":121861,"count":11152,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55503765,"sequence":41921422,"size":1,"condition":115,"price":5.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55503764,"bid_size":100,"bid_exchange":29,"bid":46.38,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":46.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55503765,"open":55.8,"high":57.1,"low":44.23,"close":46.39,"volume":46654976,"count":469062,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55503765,"sequence":41921423,"size":22,"condition":96,"price":46.3902,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55503764,"bid_size":100,"bid_exchange":29,"bid":46.38,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":46.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55503766,"open":55.8,"high":57.1,"low":44.23,"close":46.39,"volume":46654986,"count":469063,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55503766,"sequence":41921424,"size":10,"condition":115,"price":46.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55503764,"bid_size":100,"bid_exchange":29,"bid":46.38,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":46.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55503766,"open":55.8,"high":57.1,"low":44.23,"close":46.39,"volume":46654988,"count":469064,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55503766,"sequence":41921425,"size":2,"condition":115,"price":46.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55502722,"bid_size":19529,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":1489,"ask_exchange":29,"ask":31.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55503767,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42176591,"count":94033,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55503767,"sequence":41921426,"size":200,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55503767,"bid_size":17929,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":184,"ask_exchange":29,"ask":31.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55503767,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42177344,"count":94034,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55503767,"sequence":41921428,"size":753,"condition":95,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55503767,"bid_size":17929,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":184,"ask_exchange":29,"ask":31.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55503767,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42178080,"count":94035,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55503767,"sequence":41921429,"size":736,"condition":95,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55503767,"bid_size":17929,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":184,"ask_exchange":29,"ask":31.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55503767,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42179180,"count":94036,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55503767,"sequence":41921430,"size":1100,"condition":95,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55503767,"bid_size":17929,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":184,"ask_exchange":29,"ask":31.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55503767,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42179196,"count":94037,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55503767,"sequence":41921431,"size":16,"condition":115,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55503768,"bid_size":22129,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":1184,"ask_exchange":29,"ask":31.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55503768,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42179380,"count":94038,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55503768,"sequence":41921433,"size":184,"condition":95,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55503768,"bid_size":22129,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":1184,"ask_exchange":29,"ask":31.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55503768,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42179396,"count":94039,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55503768,"sequence":41921434,"size":16,"condition":115,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCB"},"quote":{"ms_of_day":55466401,"bid_size":33,"bid_exchange":29,"bid":19.0,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":19.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCB"},"ohlc":{"ms_of_day":55503758,"open":19.66,"high":19.99,"low":17.01,"close":19.11,"volume":145683,"count":2289,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCB"},"trade":{"ms_of_day":55503758,"sequence":41921402,"size":2,"condition":115,"price":19.1161,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKSY"},"quote":{"ms_of_day":55496384,"bid_size":5,"bid_exchange":29,"bid":8.66,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":8.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKSY"},"ohlc":{"ms_of_day":55503760,"open":9.5,"high":9.68,"low":8.57,"close":8.67,"volume":1578083,"count":19554,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKSY"},"trade":{"ms_of_day":55503760,"sequence":41921403,"size":244,"condition":4,"price":8.6737,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"quote":{"ms_of_day":55500015,"bid_size":183,"bid_exchange":29,"bid":32.18,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"ohlc":{"ms_of_day":55503760,"open":30.27,"high":34.0,"low":29.26,"close":32.19,"volume":1131563,"count":12785,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"trade":{"ms_of_day":55503760,"sequence":41921406,"size":20,"condition":115,"price":32.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"quote":{"ms_of_day":55500015,"bid_size":183,"bid_exchange":29,"bid":32.18,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"ohlc":{"ms_of_day":55503760,"open":30.27,"high":34.0,"low":29.26,"close":32.18,"volume":1131583,"count":12786,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"trade":{"ms_of_day":55503760,"sequence":41921408,"size":20,"condition":115,"price":32.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"quote":{"ms_of_day":55500015,"bid_size":183,"bid_exchange":29,"bid":32.18,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"ohlc":{"ms_of_day":55503761,"open":30.27,"high":34.0,"low":29.26,"close":32.18,"volume":1131603,"count":12787,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"trade":{"ms_of_day":55503761,"sequence":41921409,"size":20,"condition":115,"price":32.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"quote":{"ms_of_day":55500015,"bid_size":183,"bid_exchange":29,"bid":32.18,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"ohlc":{"ms_of_day":55503761,"open":30.27,"high":34.0,"low":29.26,"close":32.18,"volume":1131619,"count":12788,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"trade":{"ms_of_day":55503761,"sequence":41921410,"size":16,"condition":115,"price":32.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55501320,"bid_size":173,"bid_exchange":29,"bid":32.23,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":32.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55503762,"open":31.04,"high":35.63,"low":29.29,"close":32.24,"volume":63531067,"count":467725,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55503762,"sequence":41921412,"size":600,"condition":0,"price":32.242,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBI"},"quote":{"ms_of_day":55495479,"bid_size":2621,"bid_exchange":29,"bid":5.86,"bid_condition":0,"ask_size":2742,"ask_exchange":29,"ask":5.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBI"},"ohlc":{"ms_of_day":55503765,"open":5.94,"high":5.97,"low":5.78,"close":5.865,"volume":5296531,"count":23694,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBI"},"trade":{"ms_of_day":55503765,"sequence":41921421,"size":109,"condition":4,"price":5.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"quote":{"ms_of_day":55503645,"bid_size":3415,"bid_exchange":29,"bid":9.04,"bid_condition":0,"ask_size":5359,"ask_exchange":29,"ask":9.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"ohlc":{"ms_of_day":55503770,"open":8.71,"high":9.1,"low":8.44,"close":9.04,"volume":15684200,"count":55176,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"trade":{"ms_of_day":55503770,"sequence":41921444,"size":8,"condition":115,"price":9.0427,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTX"},"quote":{"ms_of_day":55503553,"bid_size":2000,"bid_exchange":29,"bid":33.99,"bid_condition":0,"ask_size":523,"ask_exchange":29,"ask":34.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTX"},"ohlc":{"ms_of_day":55503772,"open":19.88,"high":35.2,"low":17.99,"close":34.02,"volume":49537781,"count":215655,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTX"},"trade":{"ms_of_day":55503772,"sequence":41921446,"size":100,"condition":0,"price":34.0264,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"quote":{"ms_of_day":55497074,"bid_size":242,"bid_exchange":29,"bid":146.73,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":146.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"ohlc":{"ms_of_day":55503773,"open":133.23,"high":147.52,"low":126.64,"close":146.78,"volume":3154885,"count":51339,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"trade":{"ms_of_day":55503773,"sequence":41921447,"size":1,"condition":115,"price":146.7864,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55503768,"bid_size":20129,"bid_exchange":29,"bid":31.33,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":31.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55503768,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42179580,"count":94040,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55503768,"sequence":41921437,"size":184,"condition":95,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"quote":{"ms_of_day":55503757,"bid_size":68,"bid_exchange":29,"bid":283.64,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":283.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"ohlc":{"ms_of_day":55503758,"open":285.0,"high":308.41,"low":278.16,"close":283.73,"volume":8712733,"count":154070,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"trade":{"ms_of_day":55503758,"sequence":41921399,"size":8,"condition":115,"price":283.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"quote":{"ms_of_day":55501678,"bid_size":10,"bid_exchange":29,"bid":177.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":177.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"ohlc":{"ms_of_day":55503762,"open":170.01,"high":177.42,"low":160.78,"close":177.3,"volume":13212086,"count":215091,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICE"},"trade":{"ms_of_day":55503762,"sequence":41921414,"size":12,"condition":115,"price":177.3016,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55503768,"bid_size":9600,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":18291,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55503768,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42179596,"count":94041,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55503768,"sequence":41921438,"size":16,"condition":115,"price":31.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"quote":{"ms_of_day":55503363,"bid_size":105,"bid_exchange":29,"bid":9.59,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":9.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"ohlc":{"ms_of_day":55503758,"open":8.65,"high":9.76,"low":8.27,"close":9.582,"volume":4587921,"count":47499,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"trade":{"ms_of_day":55503758,"sequence":41921400,"size":3,"condition":115,"price":9.5828,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55503734,"bid_size":150,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":930,"ask_exchange":29,"ask":569.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55503767,"open":561.44,"high":604.52,"low":500.94,"close":569.72,"volume":467998793,"count":3986513,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55503767,"sequence":41921427,"size":2,"condition":115,"price":569.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLG"},"quote":{"ms_of_day":55466537,"bid_size":144,"bid_exchange":29,"bid":19.45,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":19.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLG"},"ohlc":{"ms_of_day":55503768,"open":21.7,"high":22.38,"low":18.55,"close":19.46,"volume":1868515,"count":32571,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLG"},"trade":{"ms_of_day":55503768,"sequence":41921439,"size":12,"condition":115,"price":19.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"quote":{"ms_of_day":55496178,"bid_size":335,"bid_exchange":29,"bid":83.81,"bid_condition":0,"ask_size":429,"ask_exchange":29,"ask":83.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"ohlc":{"ms_of_day":55503760,"open":78.01,"high":85.0,"low":78.01,"close":83.83,"volume":2657206,"count":37114,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"trade":{"ms_of_day":55503760,"sequence":41921407,"size":1,"condition":115,"price":83.8325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"quote":{"ms_of_day":55503758,"bid_size":2423,"bid_exchange":29,"bid":34.2,"bid_condition":0,"ask_size":2652,"ask_exchange":29,"ask":34.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"ohlc":{"ms_of_day":55503767,"open":34.3,"high":39.0,"low":31.67,"close":34.21,"volume":103285169,"count":363498,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"trade":{"ms_of_day":55503767,"sequence":41921432,"size":18,"condition":115,"price":34.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55503768,"bid_size":11694,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":18291,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55503768,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42179796,"count":94042,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55503768,"sequence":41921440,"size":200,"condition":0,"price":31.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLKB"},"quote":{"ms_of_day":55500034,"bid_size":181,"bid_exchange":29,"bid":62.49,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":62.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLKB"},"ohlc":{"ms_of_day":55503763,"open":65.32,"high":65.32,"low":61.55,"close":62.53,"volume":752435,"count":19106,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLKB"},"trade":{"ms_of_day":55503763,"sequence":41921415,"size":300,"condition":4,"price":62.5368,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"quote":{"ms_of_day":55503457,"bid_size":100,"bid_exchange":29,"bid":61.69,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":61.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"ohlc":{"ms_of_day":55503768,"open":60.01,"high":62.66,"low":57.05,"close":61.69,"volume":4400329,"count":82736,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"trade":{"ms_of_day":55503768,"sequence":41921435,"size":100,"condition":0,"price":61.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"quote":{"ms_of_day":55503457,"bid_size":100,"bid_exchange":29,"bid":61.69,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":61.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"ohlc":{"ms_of_day":55503768,"open":60.01,"high":62.66,"low":57.05,"close":61.69,"volume":4400429,"count":82737,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"trade":{"ms_of_day":55503768,"sequence":41921436,"size":100,"condition":0,"price":61.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"quote":{"ms_of_day":55497566,"bid_size":538,"bid_exchange":29,"bid":10.64,"bid_condition":0,"ask_size":707,"ask_exchange":29,"ask":10.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"ohlc":{"ms_of_day":55503769,"open":9.41,"high":10.99,"low":9.41,"close":10.64,"volume":4066831,"count":44303,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"trade":{"ms_of_day":55503769,"sequence":41921442,"size":47,"condition":115,"price":10.6475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55503751,"bid_size":215,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":390,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55503769,"open":275.25,"high":391.03,"low":168.5,"close":278.96,"volume":581424424,"count":6833997,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55503769,"sequence":41921443,"size":200,"condition":0,"price":278.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"quote":{"ms_of_day":55501206,"bid_size":104,"bid_exchange":29,"bid":92.44,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":92.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"ohlc":{"ms_of_day":55503769,"open":104.58,"high":109.5,"low":87.35,"close":92.5,"volume":2267668,"count":47761,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"trade":{"ms_of_day":55503769,"sequence":41921441,"size":10,"condition":115,"price":92.5054,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"quote":{"ms_of_day":55489309,"bid_size":23458,"bid_exchange":29,"bid":91.69,"bid_condition":0,"ask_size":5823,"ask_exchange":29,"ask":91.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"ohlc":{"ms_of_day":55503770,"open":91.48,"high":91.74,"low":91.46,"close":91.69,"volume":32185440,"count":83139,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"trade":{"ms_of_day":55503770,"sequence":41921445,"size":2,"condition":115,"price":91.694,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55503736,"bid_size":1488,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2007,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55503776,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22632146,"count":120516,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55503776,"sequence":41921451,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55503736,"bid_size":1488,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2007,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55503776,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22632346,"count":120517,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55503776,"sequence":41921453,"size":200,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55503777,"bid_size":1174,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2007,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55503777,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22632360,"count":120518,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55503777,"sequence":41921455,"size":14,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55503777,"bid_size":1174,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2007,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55503777,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22632365,"count":120519,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55503777,"sequence":41921456,"size":5,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55503777,"bid_size":1174,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2007,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55503777,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22632446,"count":120520,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55503777,"sequence":41921457,"size":81,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55503777,"bid_size":1174,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2007,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55503777,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22632546,"count":120521,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55503777,"sequence":41921459,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":2500,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":1749,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503779,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14832201,"count":29372,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503779,"sequence":41921460,"size":300,"condition":0,"price":1.905,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":2500,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":1749,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503779,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14832501,"count":29373,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503779,"sequence":41921461,"size":300,"condition":0,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":2500,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":1749,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503779,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14832601,"count":29374,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503779,"sequence":41921462,"size":100,"condition":0,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":2500,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":1749,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503779,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14832701,"count":29375,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503779,"sequence":41921463,"size":100,"condition":0,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":2500,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":1749,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503779,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14832901,"count":29376,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503779,"sequence":41921464,"size":200,"condition":0,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":2500,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":1749,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503779,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14833301,"count":29377,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503779,"sequence":41921465,"size":400,"condition":0,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":2500,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":1749,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503779,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14833401,"count":29378,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503779,"sequence":41921466,"size":100,"condition":0,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":2500,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":1749,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503779,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14833496,"count":29379,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503779,"sequence":41921467,"size":95,"condition":115,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":2500,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":1749,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503779,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14833596,"count":29380,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503779,"sequence":41921468,"size":100,"condition":0,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":2500,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":1749,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503779,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14833696,"count":29381,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503779,"sequence":41921469,"size":100,"condition":0,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":2500,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":1749,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503779,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14833896,"count":29382,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503779,"sequence":41921470,"size":200,"condition":0,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":2500,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":1749,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503779,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14833996,"count":29383,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503779,"sequence":41921471,"size":100,"condition":0,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":2500,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":1749,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503779,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14834096,"count":29384,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503779,"sequence":41921472,"size":100,"condition":0,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":2500,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":1749,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503779,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14834196,"count":29385,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503779,"sequence":41921473,"size":100,"condition":0,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":200,"bid_exchange":29,"bid":1.9,"bid_condition":0,"ask_size":1823,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503779,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14834296,"count":29386,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503779,"sequence":41921474,"size":100,"condition":95,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":400,"bid_exchange":29,"bid":1.9,"bid_condition":0,"ask_size":2251,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503779,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14834396,"count":29387,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503779,"sequence":41921476,"size":100,"condition":0,"price":1.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":400,"bid_exchange":29,"bid":1.9,"bid_condition":0,"ask_size":2251,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503779,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14834413,"count":29388,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503779,"sequence":41921477,"size":17,"condition":115,"price":1.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":400,"bid_exchange":29,"bid":1.9,"bid_condition":0,"ask_size":2251,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503779,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14834513,"count":29389,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503779,"sequence":41921483,"size":100,"condition":0,"price":1.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":400,"bid_exchange":29,"bid":1.9,"bid_condition":0,"ask_size":2251,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503779,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14834530,"count":29390,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503779,"sequence":41921484,"size":17,"condition":115,"price":1.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":400,"bid_exchange":29,"bid":1.9,"bid_condition":0,"ask_size":2349,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503779,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14834630,"count":29391,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503779,"sequence":41921485,"size":100,"condition":0,"price":1.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":2700,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":2349,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503779,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14834730,"count":29392,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503779,"sequence":41921486,"size":100,"condition":0,"price":1.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":100,"bid_exchange":29,"bid":1.9,"bid_condition":0,"ask_size":2949,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503779,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14834930,"count":29393,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503779,"sequence":41921487,"size":200,"condition":0,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":100,"bid_exchange":29,"bid":1.9,"bid_condition":0,"ask_size":2949,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503779,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14835130,"count":29394,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503779,"sequence":41921488,"size":200,"condition":0,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JANX"},"quote":{"ms_of_day":55503619,"bid_size":181,"bid_exchange":29,"bid":29.67,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":29.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JANX"},"ohlc":{"ms_of_day":55503777,"open":26.06,"high":33.0,"low":26.06,"close":29.59,"volume":3534385,"count":33761,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JANX"},"trade":{"ms_of_day":55503777,"sequence":41921454,"size":1,"condition":115,"price":29.5948,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55503721,"bid_size":39982,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":6200,"ask_exchange":29,"ask":40.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55503775,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101525890,"count":550000,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55503775,"sequence":41921449,"size":1,"condition":115,"price":40.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPN"},"quote":{"ms_of_day":55478221,"bid_size":240,"bid_exchange":29,"bid":6.97,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":6.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPN"},"ohlc":{"ms_of_day":55503776,"open":7.45,"high":7.45,"low":6.84,"close":6.969,"volume":1720752,"count":22468,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPN"},"trade":{"ms_of_day":55503776,"sequence":41921450,"size":266,"condition":4,"price":6.9691,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":2700,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503779,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14835230,"count":29395,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503779,"sequence":41921489,"size":100,"condition":95,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55503484,"bid_size":201,"bid_exchange":29,"bid":117.91,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":117.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55503785,"open":107.78,"high":123.98,"low":102.93,"close":117.9,"volume":51630931,"count":517635,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55503785,"sequence":41921513,"size":9,"condition":96,"price":117.9018,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55500051,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55503779,"open":28.54,"high":28.75,"low":27.29,"close":27.79,"volume":49553549,"count":396251,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55503779,"sequence":41921475,"size":1,"condition":115,"price":27.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":2700,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503779,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14835330,"count":29396,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503779,"sequence":41921490,"size":100,"condition":0,"price":1.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55503779,"bid_size":53,"bid_exchange":29,"bid":110.95,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":110.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55503779,"open":119.0,"high":120.99,"low":110.42,"close":110.96,"volume":13240036,"count":231163,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55503779,"sequence":41921478,"size":100,"condition":95,"price":110.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55503779,"bid_size":53,"bid_exchange":29,"bid":110.95,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":110.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55503779,"open":119.0,"high":120.99,"low":110.42,"close":110.96,"volume":13240136,"count":231164,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55503779,"sequence":41921479,"size":100,"condition":95,"price":110.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":2600,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503779,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14835530,"count":29397,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503779,"sequence":41921491,"size":200,"condition":0,"price":1.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55503779,"bid_size":53,"bid_exchange":29,"bid":110.95,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":110.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55503779,"open":119.0,"high":120.99,"low":110.42,"close":110.96,"volume":13240141,"count":231165,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55503779,"sequence":41921480,"size":5,"condition":115,"price":110.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55503779,"bid_size":53,"bid_exchange":29,"bid":110.95,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":110.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55503779,"open":119.0,"high":120.99,"low":110.42,"close":110.96,"volume":13240241,"count":231166,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55503779,"sequence":41921481,"size":100,"condition":95,"price":110.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":3184,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503780,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14835630,"count":29398,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503780,"sequence":41921493,"size":100,"condition":0,"price":1.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55503779,"bid_size":53,"bid_exchange":29,"bid":110.95,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":110.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55503779,"open":119.0,"high":120.99,"low":110.42,"close":110.96,"volume":13240341,"count":231167,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55503779,"sequence":41921482,"size":100,"condition":95,"price":110.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55503779,"bid_size":3184,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55503780,"open":1.66,"high":1.95,"low":1.57,"close":1.9,"volume":14835655,"count":29399,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55503780,"sequence":41921494,"size":25,"condition":115,"price":1.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55503734,"bid_size":150,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":930,"ask_exchange":29,"ask":569.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55503774,"open":561.44,"high":604.52,"low":500.94,"close":569.72,"volume":467998796,"count":3986514,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55503774,"sequence":41921448,"size":3,"condition":115,"price":569.7232,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55503780,"bid_size":100,"bid_exchange":29,"bid":110.96,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":110.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55503780,"open":119.0,"high":120.99,"low":110.42,"close":110.96,"volume":13240342,"count":231168,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55503780,"sequence":41921495,"size":1,"condition":115,"price":110.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITGR"},"quote":{"ms_of_day":55501855,"bid_size":25,"bid_exchange":29,"bid":117.91,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":118.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITGR"},"ohlc":{"ms_of_day":55503782,"open":121.5,"high":123.37,"low":116.1,"close":118.01,"volume":693789,"count":15831,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITGR"},"trade":{"ms_of_day":55503782,"sequence":41921498,"size":7,"condition":115,"price":118.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55503781,"open":202.0,"high":208.55,"low":189.37,"close":207.12,"volume":6562526,"count":101802,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55503781,"sequence":41921497,"size":500,"condition":4,"price":207.1238,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55501476,"bid_size":30,"bid_exchange":29,"bid":157.65,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":157.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55503782,"open":160.5,"high":168.6,"low":145.67,"close":157.77,"volume":7505688,"count":87493,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55503782,"sequence":41921499,"size":2,"condition":115,"price":157.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55503784,"bid_size":139,"bid_exchange":29,"bid":110.96,"bid_condition":0,"ask_size":183,"ask_exchange":29,"ask":110.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55503784,"open":119.0,"high":120.99,"low":110.42,"close":110.97,"volume":13240379,"count":231169,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55503784,"sequence":41921506,"size":37,"condition":115,"price":110.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"quote":{"ms_of_day":55500015,"bid_size":183,"bid_exchange":29,"bid":32.18,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"ohlc":{"ms_of_day":55503783,"open":30.27,"high":34.0,"low":29.26,"close":32.23,"volume":1131631,"count":12789,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"trade":{"ms_of_day":55503783,"sequence":41921500,"size":12,"condition":115,"price":32.2376,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUAD"},"quote":{"ms_of_day":55480780,"bid_size":158,"bid_exchange":29,"bid":5.51,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":5.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUAD"},"ohlc":{"ms_of_day":55503785,"open":5.83,"high":5.928,"low":5.395,"close":5.519,"volume":292894,"count":5528,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUAD"},"trade":{"ms_of_day":55503785,"sequence":41921508,"size":5,"condition":115,"price":5.5196,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXE"},"quote":{"ms_of_day":55498184,"bid_size":4343,"bid_exchange":29,"bid":4.86,"bid_condition":0,"ask_size":8179,"ask_exchange":29,"ask":4.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXE"},"ohlc":{"ms_of_day":55503786,"open":4.7891,"high":5.04,"low":4.6608,"close":4.8647,"volume":13590618,"count":35582,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXE"},"trade":{"ms_of_day":55503786,"sequence":41921514,"size":12,"condition":115,"price":4.8647,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"quote":{"ms_of_day":55498110,"bid_size":314,"bid_exchange":29,"bid":12.71,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":12.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"ohlc":{"ms_of_day":55503776,"open":11.19,"high":15.08,"low":10.0,"close":12.73,"volume":18563016,"count":149431,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"trade":{"ms_of_day":55503776,"sequence":41921452,"size":900,"condition":4,"price":12.7399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYTK"},"quote":{"ms_of_day":55503188,"bid_size":3,"bid_exchange":29,"bid":43.23,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":43.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYTK"},"ohlc":{"ms_of_day":55503777,"open":45.0,"high":48.43,"low":41.01,"close":43.27,"volume":13398807,"count":114725,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYTK"},"trade":{"ms_of_day":55503777,"sequence":41921458,"size":1,"condition":115,"price":43.2733,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"quote":{"ms_of_day":55495177,"bid_size":63,"bid_exchange":29,"bid":21.95,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":21.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"ohlc":{"ms_of_day":55503779,"open":21.36,"high":22.2,"low":21.09,"close":21.96,"volume":1457520,"count":25214,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"trade":{"ms_of_day":55503779,"sequence":41921492,"size":5,"condition":115,"price":21.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"quote":{"ms_of_day":55503071,"bid_size":950,"bid_exchange":29,"bid":28.26,"bid_condition":0,"ask_size":814,"ask_exchange":29,"ask":28.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"ohlc":{"ms_of_day":55503780,"open":26.09,"high":29.13,"low":24.715,"close":28.265,"volume":33362215,"count":235408,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"trade":{"ms_of_day":55503780,"sequence":41921496,"size":21,"condition":115,"price":28.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55503783,"open":8.65,"high":11.63,"low":8.4,"close":11.55,"volume":18118522,"count":130547,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55503783,"sequence":41921501,"size":200,"condition":4,"price":11.5544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55503783,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18118528,"count":130548,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55503783,"sequence":41921502,"size":6,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55503784,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18118534,"count":130549,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55503784,"sequence":41921503,"size":6,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"quote":{"ms_of_day":55500227,"bid_size":5726,"bid_exchange":29,"bid":5.36,"bid_condition":0,"ask_size":4438,"ask_exchange":29,"ask":5.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"ohlc":{"ms_of_day":55503784,"open":6.26,"high":6.8,"low":5.13,"close":5.36,"volume":23234441,"count":112539,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"trade":{"ms_of_day":55503784,"sequence":41921504,"size":13,"condition":115,"price":5.3614,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55503784,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18118543,"count":130550,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55503784,"sequence":41921505,"size":9,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNS"},"quote":{"ms_of_day":55503785,"bid_size":382,"bid_exchange":29,"bid":48.4,"bid_condition":0,"ask_size":1413,"ask_exchange":29,"ask":48.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNS"},"ohlc":{"ms_of_day":55503785,"open":49.0,"high":51.14,"low":46.28,"close":48.4,"volume":4572557,"count":55293,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNS"},"trade":{"ms_of_day":55503785,"sequence":41921507,"size":19,"condition":115,"price":48.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNS"},"quote":{"ms_of_day":55503785,"bid_size":368,"bid_exchange":29,"bid":48.4,"bid_condition":0,"ask_size":1413,"ask_exchange":29,"ask":48.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNS"},"ohlc":{"ms_of_day":55503785,"open":49.0,"high":51.14,"low":46.28,"close":48.4,"volume":4572571,"count":55294,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNS"},"trade":{"ms_of_day":55503785,"sequence":41921509,"size":14,"condition":115,"price":48.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"quote":{"ms_of_day":55503715,"bid_size":100,"bid_exchange":29,"bid":6.71,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":7.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"ohlc":{"ms_of_day":55503788,"open":3.73,"high":7.4,"low":3.52,"close":6.99,"volume":37889,"count":603,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"trade":{"ms_of_day":55503788,"sequence":41921517,"size":500,"condition":0,"price":6.998,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNS"},"quote":{"ms_of_day":55503785,"bid_size":1000,"bid_exchange":29,"bid":48.39,"bid_condition":0,"ask_size":1550,"ask_exchange":29,"ask":48.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNS"},"ohlc":{"ms_of_day":55503785,"open":49.0,"high":51.14,"low":46.28,"close":48.4,"volume":4572738,"count":55295,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNS"},"trade":{"ms_of_day":55503785,"sequence":41921510,"size":167,"condition":95,"price":48.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNS"},"quote":{"ms_of_day":55503785,"bid_size":1000,"bid_exchange":29,"bid":48.39,"bid_condition":0,"ask_size":1550,"ask_exchange":29,"ask":48.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNS"},"ohlc":{"ms_of_day":55503785,"open":49.0,"high":51.14,"low":46.28,"close":48.4,"volume":4572938,"count":55296,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNS"},"trade":{"ms_of_day":55503785,"sequence":41921511,"size":200,"condition":95,"price":48.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNS"},"quote":{"ms_of_day":55503785,"bid_size":1000,"bid_exchange":29,"bid":48.39,"bid_condition":0,"ask_size":1550,"ask_exchange":29,"ask":48.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNS"},"ohlc":{"ms_of_day":55503785,"open":49.0,"high":51.14,"low":46.28,"close":48.4,"volume":4572939,"count":55297,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNS"},"trade":{"ms_of_day":55503785,"sequence":41921512,"size":1,"condition":115,"price":48.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"quote":{"ms_of_day":55498356,"bid_size":1877,"bid_exchange":29,"bid":12.0,"bid_condition":0,"ask_size":1812,"ask_exchange":29,"ask":12.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"ohlc":{"ms_of_day":55503793,"open":11.7,"high":12.44,"low":11.16,"close":12.005,"volume":11629439,"count":109558,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"trade":{"ms_of_day":55503793,"sequence":41921524,"size":50,"condition":115,"price":12.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWI"},"quote":{"ms_of_day":55496622,"bid_size":6848,"bid_exchange":29,"bid":18.43,"bid_condition":0,"ask_size":2675,"ask_exchange":29,"ask":18.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWI"},"ohlc":{"ms_of_day":55503787,"open":18.63,"high":18.63,"low":18.25,"close":18.437,"volume":2926291,"count":20924,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWI"},"trade":{"ms_of_day":55503787,"sequence":41921516,"size":24,"condition":115,"price":18.4372,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"quote":{"ms_of_day":55501018,"bid_size":839,"bid_exchange":29,"bid":7.2,"bid_condition":0,"ask_size":432,"ask_exchange":29,"ask":7.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"ohlc":{"ms_of_day":55503789,"open":6.48,"high":7.35,"low":5.37,"close":7.2,"volume":3638153,"count":39022,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"trade":{"ms_of_day":55503789,"sequence":41921518,"size":65,"condition":115,"price":7.2061,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"quote":{"ms_of_day":55498403,"bid_size":32,"bid_exchange":29,"bid":585.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":586.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"ohlc":{"ms_of_day":55503790,"open":546.0,"high":634.21,"low":525.51,"close":586.0,"volume":6757873,"count":174615,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"trade":{"ms_of_day":55503790,"sequence":41921519,"size":15,"condition":115,"price":586.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55503784,"bid_size":139,"bid_exchange":29,"bid":110.96,"bid_condition":0,"ask_size":183,"ask_exchange":29,"ask":110.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55503786,"open":119.0,"high":120.99,"low":110.42,"close":110.95,"volume":13240479,"count":231170,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55503786,"sequence":41921515,"size":100,"condition":0,"price":110.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"quote":{"ms_of_day":55462783,"bid_size":2,"bid_exchange":29,"bid":177.2,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":177.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"ohlc":{"ms_of_day":55503791,"open":170.23,"high":177.65,"low":163.26,"close":177.19,"volume":750320,"count":25983,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"trade":{"ms_of_day":55503791,"sequence":41921520,"size":5,"condition":115,"price":177.1984,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55503734,"bid_size":150,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":930,"ask_exchange":29,"ask":569.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55503792,"open":561.44,"high":604.52,"low":500.94,"close":569.71,"volume":467998821,"count":3986515,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55503792,"sequence":41921521,"size":25,"condition":115,"price":569.7195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTES"},"quote":{"ms_of_day":55503792,"bid_size":5,"bid_exchange":29,"bid":101.85,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":101.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTES"},"ohlc":{"ms_of_day":55503792,"open":104.62,"high":105.91,"low":99.82,"close":101.86,"volume":3405825,"count":54915,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTES"},"trade":{"ms_of_day":55503792,"sequence":41921522,"size":5,"condition":115,"price":101.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"quote":{"ms_of_day":55502648,"bid_size":201,"bid_exchange":29,"bid":152.83,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":153.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"ohlc":{"ms_of_day":55503793,"open":148.87,"high":154.31,"low":139.0,"close":152.87,"volume":2793507,"count":71984,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"trade":{"ms_of_day":55503793,"sequence":41921523,"size":6,"condition":115,"price":152.873,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55503794,"bid_size":1083,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":386,"ask_exchange":29,"ask":35.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55503794,"open":28.22,"high":35.5,"low":28.22,"close":35.06,"volume":7948795,"count":62291,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55503794,"sequence":41921525,"size":12,"condition":115,"price":35.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55503794,"bid_size":1083,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":386,"ask_exchange":29,"ask":35.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55503794,"open":28.22,"high":35.5,"low":28.22,"close":35.06,"volume":7948895,"count":62292,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55503794,"sequence":41921526,"size":100,"condition":95,"price":35.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55503794,"bid_size":1083,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":386,"ask_exchange":29,"ask":35.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55503794,"open":28.22,"high":35.5,"low":28.22,"close":35.06,"volume":7948995,"count":62293,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55503794,"sequence":41921527,"size":100,"condition":95,"price":35.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"quote":{"ms_of_day":55497566,"bid_size":538,"bid_exchange":29,"bid":10.64,"bid_condition":0,"ask_size":707,"ask_exchange":29,"ask":10.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"ohlc":{"ms_of_day":55503794,"open":9.41,"high":10.99,"low":9.41,"close":10.64,"volume":4066854,"count":44304,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"trade":{"ms_of_day":55503794,"sequence":41921533,"size":23,"condition":115,"price":10.6475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55503794,"bid_size":1083,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":386,"ask_exchange":29,"ask":35.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55503794,"open":28.22,"high":35.5,"low":28.22,"close":35.06,"volume":7949006,"count":62294,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55503794,"sequence":41921528,"size":11,"condition":115,"price":35.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55503794,"bid_size":1083,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":386,"ask_exchange":29,"ask":35.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55503794,"open":28.22,"high":35.5,"low":28.22,"close":35.06,"volume":7949064,"count":62295,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55503794,"sequence":41921529,"size":58,"condition":115,"price":35.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55503794,"bid_size":1083,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":386,"ask_exchange":29,"ask":35.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55503794,"open":28.22,"high":35.5,"low":28.22,"close":35.06,"volume":7949069,"count":62296,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55503794,"sequence":41921530,"size":5,"condition":115,"price":35.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"quote":{"ms_of_day":55503781,"bid_size":2400,"bid_exchange":29,"bid":34.02,"bid_condition":0,"ask_size":863,"ask_exchange":29,"ask":34.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"ohlc":{"ms_of_day":55503798,"open":33.5118,"high":34.35,"low":33.0,"close":34.025,"volume":9081010,"count":61384,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"trade":{"ms_of_day":55503798,"sequence":41921543,"size":200,"condition":0,"price":34.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55503794,"bid_size":1083,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":386,"ask_exchange":29,"ask":35.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55503794,"open":28.22,"high":35.5,"low":28.22,"close":35.06,"volume":7949081,"count":62297,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55503794,"sequence":41921531,"size":12,"condition":115,"price":35.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55503794,"bid_size":1083,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":386,"ask_exchange":29,"ask":35.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55503794,"open":28.22,"high":35.5,"low":28.22,"close":35.06,"volume":7949084,"count":62298,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55503794,"sequence":41921532,"size":3,"condition":115,"price":35.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSTM"},"quote":{"ms_of_day":55500452,"bid_size":1987,"bid_exchange":29,"bid":6.71,"bid_condition":0,"ask_size":726,"ask_exchange":29,"ask":6.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSTM"},"ohlc":{"ms_of_day":55503795,"open":5.75,"high":7.71,"low":5.48,"close":6.719,"volume":4138724,"count":30885,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSTM"},"trade":{"ms_of_day":55503795,"sequence":41921535,"size":502,"condition":4,"price":6.7193,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"quote":{"ms_of_day":55503423,"bid_size":114,"bid_exchange":29,"bid":252.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":252.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"ohlc":{"ms_of_day":55503801,"open":261.5,"high":278.14,"low":250.07,"close":252.5,"volume":3454896,"count":86683,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"trade":{"ms_of_day":55503801,"sequence":41921547,"size":11,"condition":115,"price":252.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55501148,"bid_size":1801,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3254,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55503801,"open":16.12,"high":16.53,"low":14.25,"close":14.64,"volume":56227670,"count":197019,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55503801,"sequence":41921549,"size":13,"condition":115,"price":14.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55503794,"bid_size":2,"bid_exchange":29,"bid":35.06,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":35.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55503795,"open":28.22,"high":35.5,"low":28.22,"close":35.06,"volume":7949184,"count":62299,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55503795,"sequence":41921534,"size":100,"condition":0,"price":35.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESAB"},"quote":{"ms_of_day":55484181,"bid_size":278,"bid_exchange":29,"bid":119.65,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":119.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESAB"},"ohlc":{"ms_of_day":55503796,"open":115.82,"high":129.95,"low":115.82,"close":119.76,"volume":2132503,"count":59925,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESAB"},"trade":{"ms_of_day":55503796,"sequence":41921536,"size":13,"condition":115,"price":119.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESAB"},"quote":{"ms_of_day":55484181,"bid_size":278,"bid_exchange":29,"bid":119.65,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":119.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESAB"},"ohlc":{"ms_of_day":55503796,"open":115.82,"high":129.95,"low":115.82,"close":119.76,"volume":2132516,"count":59926,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESAB"},"trade":{"ms_of_day":55503796,"sequence":41921537,"size":13,"condition":115,"price":119.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55503795,"bid_size":2,"bid_exchange":29,"bid":35.06,"bid_condition":0,"ask_size":386,"ask_exchange":29,"ask":35.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55503797,"open":28.22,"high":35.5,"low":28.22,"close":35.06,"volume":7949284,"count":62300,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55503797,"sequence":41921539,"size":100,"condition":0,"price":35.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"quote":{"ms_of_day":55501527,"bid_size":104,"bid_exchange":29,"bid":86.02,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":86.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"ohlc":{"ms_of_day":55503802,"open":80.74,"high":90.8,"low":67.58,"close":85.94,"volume":33095596,"count":359178,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"trade":{"ms_of_day":55503802,"sequence":41921550,"size":100,"condition":4,"price":85.9453,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"quote":{"ms_of_day":55502948,"bid_size":870,"bid_exchange":29,"bid":35.02,"bid_condition":0,"ask_size":2542,"ask_exchange":29,"ask":35.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"ohlc":{"ms_of_day":55503796,"open":34.93,"high":35.91,"low":33.65,"close":35.025,"volume":15253463,"count":137785,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"trade":{"ms_of_day":55503796,"sequence":41921538,"size":200,"condition":0,"price":35.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPFI"},"quote":{"ms_of_day":55496402,"bid_size":377,"bid_exchange":29,"bid":9.45,"bid_condition":0,"ask_size":843,"ask_exchange":29,"ask":9.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPFI"},"ohlc":{"ms_of_day":55503806,"open":9.26,"high":11.28,"low":8.68,"close":9.455,"volume":6131932,"count":57167,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPFI"},"trade":{"ms_of_day":55503806,"sequence":41921558,"size":50,"condition":115,"price":9.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVTL"},"quote":{"ms_of_day":55441428,"bid_size":10,"bid_exchange":29,"bid":3.65,"bid_condition":0,"ask_size":184,"ask_exchange":29,"ask":3.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVTL"},"ohlc":{"ms_of_day":55503797,"open":3.66,"high":4.51,"low":3.16,"close":3.67,"volume":680175,"count":5788,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVTL"},"trade":{"ms_of_day":55503797,"sequence":41921540,"size":2,"condition":115,"price":3.6774,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSL"},"quote":{"ms_of_day":55501940,"bid_size":192,"bid_exchange":29,"bid":486.26,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":487.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSL"},"ohlc":{"ms_of_day":55503798,"open":431.9,"high":487.65,"low":423.32,"close":486.84,"volume":251970,"count":16168,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSL"},"trade":{"ms_of_day":55503798,"sequence":41921542,"size":1,"condition":115,"price":486.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55503555,"bid_size":787,"bid_exchange":29,"bid":9.67,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55503799,"open":8.99,"high":10.0,"low":8.23,"close":9.675,"volume":8370869,"count":64858,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55503799,"sequence":41921545,"size":1,"condition":115,"price":9.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"quote":{"ms_of_day":55502948,"bid_size":870,"bid_exchange":29,"bid":35.02,"bid_condition":0,"ask_size":2542,"ask_exchange":29,"ask":35.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"ohlc":{"ms_of_day":55503797,"open":34.93,"high":35.91,"low":33.65,"close":35.025,"volume":15253485,"count":137786,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"trade":{"ms_of_day":55503797,"sequence":41921541,"size":22,"condition":96,"price":35.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55503797,"bid_size":2,"bid_exchange":29,"bid":35.06,"bid_condition":0,"ask_size":486,"ask_exchange":29,"ask":35.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55503801,"open":28.22,"high":35.5,"low":28.22,"close":35.06,"volume":7949384,"count":62301,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55503801,"sequence":41921548,"size":100,"condition":0,"price":35.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HASI"},"quote":{"ms_of_day":55500573,"bid_size":116,"bid_exchange":29,"bid":29.36,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":29.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HASI"},"ohlc":{"ms_of_day":55503798,"open":28.63,"high":30.14,"low":27.6,"close":29.35,"volume":2626151,"count":32726,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HASI"},"trade":{"ms_of_day":55503798,"sequence":41921544,"size":200,"condition":4,"price":29.356,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"quote":{"ms_of_day":55497956,"bid_size":5,"bid_exchange":29,"bid":36.52,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":36.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"ohlc":{"ms_of_day":55503802,"open":33.73,"high":37.45,"low":30.77,"close":36.52,"volume":8216129,"count":98094,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"trade":{"ms_of_day":55503802,"sequence":41921551,"size":90,"condition":115,"price":36.526,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55503681,"bid_size":163,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55503800,"open":42.6,"high":64.5,"low":41.5,"close":64.38,"volume":5619427,"count":92521,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55503800,"sequence":41921546,"size":5,"condition":115,"price":64.387,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLYVA"},"quote":{"ms_of_day":55501668,"bid_size":478,"bid_exchange":29,"bid":68.5,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":68.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLYVA"},"ohlc":{"ms_of_day":55503803,"open":69.29,"high":71.9,"low":60.15,"close":68.57,"volume":885467,"count":15356,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLYVA"},"trade":{"ms_of_day":55503803,"sequence":41921555,"size":11,"condition":115,"price":68.5703,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55503734,"bid_size":150,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":930,"ask_exchange":29,"ask":569.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55503803,"open":561.44,"high":604.52,"low":500.94,"close":569.72,"volume":467998823,"count":3986516,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55503803,"sequence":41921552,"size":2,"condition":115,"price":569.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"quote":{"ms_of_day":55497956,"bid_size":5,"bid_exchange":29,"bid":36.52,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":36.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"ohlc":{"ms_of_day":55503803,"open":33.73,"high":37.45,"low":30.77,"close":36.52,"volume":8216135,"count":98095,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"trade":{"ms_of_day":55503803,"sequence":41921553,"size":6,"condition":115,"price":36.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"quote":{"ms_of_day":55497956,"bid_size":5,"bid_exchange":29,"bid":36.52,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":36.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"ohlc":{"ms_of_day":55503803,"open":33.73,"high":37.45,"low":30.77,"close":36.54,"volume":8216155,"count":98096,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"trade":{"ms_of_day":55503803,"sequence":41921554,"size":20,"condition":96,"price":36.5419,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55503797,"bid_size":2,"bid_exchange":29,"bid":35.06,"bid_condition":0,"ask_size":486,"ask_exchange":29,"ask":35.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55503804,"open":28.22,"high":35.5,"low":28.22,"close":35.06,"volume":7949484,"count":62302,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55503804,"sequence":41921556,"size":100,"condition":0,"price":35.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"quote":{"ms_of_day":55500155,"bid_size":5,"bid_exchange":29,"bid":39.44,"bid_condition":0,"ask_size":603,"ask_exchange":29,"ask":39.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"ohlc":{"ms_of_day":55503805,"open":39.28,"high":40.15,"low":37.63,"close":39.419,"volume":18723059,"count":176909,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"trade":{"ms_of_day":55503805,"sequence":41921557,"size":2400,"condition":4,"price":39.4193,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"quote":{"ms_of_day":55500826,"bid_size":3628,"bid_exchange":29,"bid":14.45,"bid_condition":0,"ask_size":2769,"ask_exchange":29,"ask":14.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"ohlc":{"ms_of_day":55503811,"open":13.06,"high":14.624,"low":12.545,"close":14.459,"volume":19340636,"count":48642,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"trade":{"ms_of_day":55503811,"sequence":41921562,"size":20,"condition":96,"price":14.4594,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGC"},"quote":{"ms_of_day":55503040,"bid_size":1814,"bid_exchange":29,"bid":9.52,"bid_condition":0,"ask_size":1160,"ask_exchange":29,"ask":9.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGC"},"ohlc":{"ms_of_day":55503810,"open":9.5609,"high":9.69,"low":8.33,"close":9.5357,"volume":19007716,"count":103270,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGC"},"trade":{"ms_of_day":55503810,"sequence":41921561,"size":21,"condition":96,"price":9.5357,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VHI"},"quote":{"ms_of_day":55483062,"bid_size":60,"bid_exchange":29,"bid":17.05,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":17.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VHI"},"ohlc":{"ms_of_day":55503811,"open":17.48,"high":19.98,"low":14.41,"close":17.22,"volume":40184,"count":1695,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VHI"},"trade":{"ms_of_day":55503811,"sequence":41921563,"size":4,"condition":115,"price":17.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55503734,"bid_size":150,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":930,"ask_exchange":29,"ask":569.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55503813,"open":561.44,"high":604.52,"low":500.94,"close":569.72,"volume":467998825,"count":3986517,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55503813,"sequence":41921566,"size":2,"condition":115,"price":569.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUAD"},"quote":{"ms_of_day":55503787,"bid_size":108,"bid_exchange":29,"bid":5.51,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":5.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUAD"},"ohlc":{"ms_of_day":55503812,"open":5.83,"high":5.928,"low":5.395,"close":5.519,"volume":292897,"count":5529,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUAD"},"trade":{"ms_of_day":55503812,"sequence":41921564,"size":3,"condition":115,"price":5.5196,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"quote":{"ms_of_day":55500516,"bid_size":200,"bid_exchange":29,"bid":214.45,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":214.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"ohlc":{"ms_of_day":55503813,"open":207.7,"high":219.99,"low":202.0,"close":214.55,"volume":10125833,"count":189583,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"trade":{"ms_of_day":55503813,"sequence":41921568,"size":2,"condition":115,"price":214.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55503812,"bid_size":419,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55503814,"open":18.81,"high":20.96,"low":16.05,"close":18.69,"volume":74571782,"count":472891,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55503814,"sequence":41921570,"size":100,"condition":4,"price":18.6959,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"quote":{"ms_of_day":55503742,"bid_size":4204,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":5435,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"ohlc":{"ms_of_day":55503816,"open":4.9,"high":5.1,"low":4.56,"close":4.59,"volume":8921661,"count":59330,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"trade":{"ms_of_day":55503816,"sequence":41921575,"size":10,"condition":115,"price":4.5993,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"quote":{"ms_of_day":55500516,"bid_size":200,"bid_exchange":29,"bid":214.45,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":214.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"ohlc":{"ms_of_day":55503814,"open":207.7,"high":219.99,"low":202.0,"close":214.59,"volume":10125835,"count":189584,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"trade":{"ms_of_day":55503814,"sequence":41921571,"size":2,"condition":115,"price":214.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"quote":{"ms_of_day":55497956,"bid_size":5,"bid_exchange":29,"bid":36.52,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":36.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"ohlc":{"ms_of_day":55503817,"open":33.73,"high":37.45,"low":30.77,"close":36.53,"volume":8216255,"count":98097,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"trade":{"ms_of_day":55503817,"sequence":41921579,"size":100,"condition":0,"price":36.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"quote":{"ms_of_day":55503424,"bid_size":300,"bid_exchange":29,"bid":75.02,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":75.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"ohlc":{"ms_of_day":55503815,"open":75.01,"high":79.79,"low":73.12,"close":74.86,"volume":2078650,"count":47586,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"trade":{"ms_of_day":55503815,"sequence":41921573,"size":100,"condition":4,"price":74.8644,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"quote":{"ms_of_day":55497956,"bid_size":5,"bid_exchange":29,"bid":36.52,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":36.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"ohlc":{"ms_of_day":55503817,"open":33.73,"high":37.45,"low":30.77,"close":36.53,"volume":8216305,"count":98098,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"trade":{"ms_of_day":55503817,"sequence":41921580,"size":50,"condition":115,"price":36.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"quote":{"ms_of_day":55503424,"bid_size":300,"bid_exchange":29,"bid":75.02,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":75.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"ohlc":{"ms_of_day":55503815,"open":75.01,"high":79.79,"low":73.12,"close":74.86,"volume":2079250,"count":47587,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"trade":{"ms_of_day":55503815,"sequence":41921574,"size":600,"condition":4,"price":74.8644,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"quote":{"ms_of_day":55482400,"bid_size":20950,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":7344,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"ohlc":{"ms_of_day":55503817,"open":14.3,"high":14.3,"low":14.18,"close":14.26,"volume":675484,"count":5741,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"trade":{"ms_of_day":55503817,"sequence":41921578,"size":61,"condition":115,"price":14.264,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VALE"},"quote":{"ms_of_day":55503461,"bid_size":9305,"bid_exchange":29,"bid":10.17,"bid_condition":0,"ask_size":41359,"ask_exchange":29,"ask":10.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VALE"},"ohlc":{"ms_of_day":55503818,"open":9.47,"high":10.32,"low":9.39,"close":10.17,"volume":57618591,"count":103197,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VALE"},"trade":{"ms_of_day":55503818,"sequence":41921581,"size":1,"condition":115,"price":10.1788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"quote":{"ms_of_day":55502809,"bid_size":4363,"bid_exchange":29,"bid":7.5,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":7.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"ohlc":{"ms_of_day":55503821,"open":8.3,"high":8.3,"low":7.0,"close":7.49,"volume":21097279,"count":99216,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"trade":{"ms_of_day":55503821,"sequence":41921582,"size":2,"condition":115,"price":7.4927,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWST"},"quote":{"ms_of_day":55493153,"bid_size":410,"bid_exchange":29,"bid":41.86,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":41.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWST"},"ohlc":{"ms_of_day":55503822,"open":36.01,"high":45.37,"low":36.01,"close":41.8,"volume":1565370,"count":26695,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWST"},"trade":{"ms_of_day":55503822,"sequence":41921584,"size":200,"condition":4,"price":41.8066,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDXX"},"quote":{"ms_of_day":55503319,"bid_size":31,"bid_exchange":29,"bid":422.29,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":422.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDXX"},"ohlc":{"ms_of_day":55503810,"open":439.61,"high":458.47,"low":404.59,"close":422.93,"volume":3712081,"count":93501,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDXX"},"trade":{"ms_of_day":55503810,"sequence":41921560,"size":4,"condition":115,"price":422.936,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55503813,"bid_size":266,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":968,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55503813,"open":237.22,"high":250.54,"low":208.35,"close":224.89,"volume":120313681,"count":1209763,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55503813,"sequence":41921565,"size":100,"condition":95,"price":224.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55503793,"bid_size":208,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":390,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55503813,"open":275.25,"high":391.03,"low":168.5,"close":279.0,"volume":581424624,"count":6833998,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55503813,"sequence":41921567,"size":200,"condition":0,"price":279.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XME"},"quote":{"ms_of_day":55501764,"bid_size":720,"bid_exchange":29,"bid":58.63,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":58.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XME"},"ohlc":{"ms_of_day":55503813,"open":55.25,"high":58.68,"low":53.95,"close":58.65,"volume":3367633,"count":34660,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XME"},"trade":{"ms_of_day":55503813,"sequence":41921569,"size":2,"condition":115,"price":58.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55503767,"bid_size":100,"bid_exchange":29,"bid":46.38,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":46.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55503815,"open":55.8,"high":57.1,"low":44.23,"close":46.39,"volume":46654993,"count":469065,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55503815,"sequence":41921572,"size":5,"condition":115,"price":46.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"quote":{"ms_of_day":55497342,"bid_size":1,"bid_exchange":29,"bid":166.38,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":166.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"ohlc":{"ms_of_day":55503822,"open":151.5,"high":174.74,"low":140.0,"close":166.4,"volume":2117289,"count":44400,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"trade":{"ms_of_day":55503822,"sequence":41921583,"size":47,"condition":115,"price":166.4004,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55503793,"bid_size":208,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":390,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55503823,"open":275.25,"high":391.03,"low":168.5,"close":278.97,"volume":581424625,"count":6833999,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55503823,"sequence":41921586,"size":1,"condition":115,"price":278.9712,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55503823,"bid_size":326,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":968,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55503816,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120313689,"count":1209764,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55503816,"sequence":41921587,"size":8,"condition":115,"price":224.9,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMO"},"quote":{"ms_of_day":55503659,"bid_size":80,"bid_exchange":29,"bid":95.04,"bid_condition":0,"ask_size":480,"ask_exchange":29,"ask":95.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMO"},"ohlc":{"ms_of_day":55503809,"open":100.58,"high":100.65,"low":91.76,"close":95.05,"volume":6739096,"count":91847,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMO"},"trade":{"ms_of_day":55503809,"sequence":41921559,"size":71,"condition":115,"price":95.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"quote":{"ms_of_day":55499274,"bid_size":104,"bid_exchange":29,"bid":256.63,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":256.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"ohlc":{"ms_of_day":55503816,"open":251.16,"high":286.0,"low":235.0,"close":256.66,"volume":5230379,"count":126352,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"trade":{"ms_of_day":55503816,"sequence":41921576,"size":20,"condition":115,"price":256.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"quote":{"ms_of_day":55499274,"bid_size":104,"bid_exchange":29,"bid":256.63,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":256.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"ohlc":{"ms_of_day":55503816,"open":251.16,"high":286.0,"low":235.0,"close":256.64,"volume":5230459,"count":126353,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"trade":{"ms_of_day":55503816,"sequence":41921577,"size":80,"condition":115,"price":256.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN.B"},"quote":{"ms_of_day":55502210,"bid_size":5,"bid_exchange":29,"bid":112.37,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":112.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN.B"},"ohlc":{"ms_of_day":55503826,"open":115.67,"high":119.8,"low":110.0,"close":112.66,"volume":58425,"count":3698,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN.B"},"trade":{"ms_of_day":55503826,"sequence":41921589,"size":20,"condition":115,"price":112.6651,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VHI"},"quote":{"ms_of_day":55483062,"bid_size":60,"bid_exchange":29,"bid":17.05,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":17.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VHI"},"ohlc":{"ms_of_day":55503825,"open":17.48,"high":19.98,"low":14.41,"close":17.22,"volume":40190,"count":1696,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VHI"},"trade":{"ms_of_day":55503825,"sequence":41921588,"size":6,"condition":115,"price":17.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLO"},"quote":{"ms_of_day":55503488,"bid_size":306,"bid_exchange":29,"bid":8.92,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":8.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLO"},"ohlc":{"ms_of_day":55503828,"open":11.08,"high":11.08,"low":8.21,"close":8.92,"volume":5233882,"count":50234,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLO"},"trade":{"ms_of_day":55503828,"sequence":41921593,"size":3,"condition":115,"price":8.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRMN"},"quote":{"ms_of_day":55474953,"bid_size":308,"bid_exchange":29,"bid":36.93,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":37.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRMN"},"ohlc":{"ms_of_day":55503828,"open":33.0,"high":38.49,"low":27.73,"close":36.98,"volume":1096425,"count":17211,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRMN"},"trade":{"ms_of_day":55503828,"sequence":41921592,"size":28,"condition":115,"price":36.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55502810,"bid_size":10,"bid_exchange":29,"bid":155.01,"bid_condition":0,"ask_size":823,"ask_exchange":29,"ask":155.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55503823,"open":150.67,"high":157.0,"low":130.32,"close":155.01,"volume":8767665,"count":111084,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55503823,"sequence":41921585,"size":100,"condition":0,"price":155.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55502810,"bid_size":10,"bid_exchange":29,"bid":155.01,"bid_condition":0,"ask_size":823,"ask_exchange":29,"ask":155.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55503827,"open":150.67,"high":157.0,"low":130.32,"close":155.01,"volume":8767686,"count":111085,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55503827,"sequence":41921590,"size":21,"condition":96,"price":155.013,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"quote":{"ms_of_day":55503187,"bid_size":2,"bid_exchange":29,"bid":135.43,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":135.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"ohlc":{"ms_of_day":55503827,"open":134.57,"high":140.79,"low":128.91,"close":135.46,"volume":5907280,"count":94783,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"trade":{"ms_of_day":55503827,"sequence":41921591,"size":23,"condition":115,"price":135.466,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55503734,"bid_size":327,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2041,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55503829,"open":64.11,"high":65.09,"low":59.425,"close":61.65,"volume":205243602,"count":753618,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55503829,"sequence":41921594,"size":142,"condition":0,"price":61.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"quote":{"ms_of_day":55495122,"bid_size":100,"bid_exchange":29,"bid":85.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":85.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"ohlc":{"ms_of_day":55503832,"open":86.83,"high":87.48,"low":81.98,"close":85.74,"volume":1960274,"count":30416,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"trade":{"ms_of_day":55503832,"sequence":41921597,"size":100,"condition":0,"price":85.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"quote":{"ms_of_day":55482769,"bid_size":815,"bid_exchange":29,"bid":19.87,"bid_condition":0,"ask_size":406,"ask_exchange":29,"ask":19.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"ohlc":{"ms_of_day":55503830,"open":20.45,"high":20.6,"low":19.3,"close":19.85,"volume":6553997,"count":78207,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"trade":{"ms_of_day":55503830,"sequence":41921595,"size":1,"condition":115,"price":19.8567,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"quote":{"ms_of_day":55482769,"bid_size":815,"bid_exchange":29,"bid":19.87,"bid_condition":0,"ask_size":406,"ask_exchange":29,"ask":19.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"ohlc":{"ms_of_day":55503831,"open":20.45,"high":20.6,"low":19.3,"close":19.87,"volume":6554009,"count":78208,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"trade":{"ms_of_day":55503831,"sequence":41921596,"size":12,"condition":115,"price":19.875,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"quote":{"ms_of_day":55500027,"bid_size":44,"bid_exchange":29,"bid":29.62,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":29.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"ohlc":{"ms_of_day":55503832,"open":31.21,"high":31.72,"low":28.13,"close":29.61,"volume":7088387,"count":91036,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"trade":{"ms_of_day":55503832,"sequence":41921598,"size":2,"condition":115,"price":29.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTEX"},"quote":{"ms_of_day":55484324,"bid_size":108,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTEX"},"ohlc":{"ms_of_day":55503838,"open":4.57,"high":5.26,"low":4.18,"close":5.202,"volume":726714,"count":7370,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTEX"},"trade":{"ms_of_day":55503838,"sequence":41921613,"size":100,"condition":4,"price":5.2024,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWI"},"quote":{"ms_of_day":55496622,"bid_size":6848,"bid_exchange":29,"bid":18.43,"bid_condition":0,"ask_size":2675,"ask_exchange":29,"ask":18.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWI"},"ohlc":{"ms_of_day":55503834,"open":18.63,"high":18.63,"low":18.25,"close":18.437,"volume":2926305,"count":20925,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWI"},"trade":{"ms_of_day":55503834,"sequence":41921599,"size":14,"condition":115,"price":18.4372,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENX"},"quote":{"ms_of_day":55482976,"bid_size":108,"bid_exchange":29,"bid":19.33,"bid_condition":0,"ask_size":425,"ask_exchange":29,"ask":19.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENX"},"ohlc":{"ms_of_day":55503835,"open":18.02,"high":20.83,"low":16.35,"close":19.34,"volume":3982112,"count":40935,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENX"},"trade":{"ms_of_day":55503835,"sequence":41921603,"size":100,"condition":0,"price":19.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55503835,"bid_size":199,"bid_exchange":29,"bid":35.06,"bid_condition":0,"ask_size":486,"ask_exchange":29,"ask":35.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55503835,"open":28.22,"high":35.5,"low":28.22,"close":35.06,"volume":7949485,"count":62303,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55503835,"sequence":41921601,"size":1,"condition":115,"price":35.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503836,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57702405,"count":416430,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503836,"sequence":41921606,"size":1316,"condition":0,"price":21.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55503835,"bid_size":952,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55503835,"open":28.22,"high":35.5,"low":28.22,"close":35.06,"volume":7949684,"count":62304,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55503835,"sequence":41921602,"size":199,"condition":0,"price":35.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55499598,"bid_size":359,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":496,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55503835,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41008297,"count":359397,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55503835,"sequence":41921600,"size":2,"condition":115,"price":37.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"quote":{"ms_of_day":55503618,"bid_size":1663,"bid_exchange":29,"bid":5.6,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":5.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"ohlc":{"ms_of_day":55503836,"open":6.63,"high":6.71,"low":5.14,"close":5.6,"volume":20731192,"count":112165,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"trade":{"ms_of_day":55503836,"sequence":41921607,"size":100,"condition":4,"price":5.6093,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55501423,"bid_size":5446,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":2207,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55503835,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43714383,"count":143242,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55503835,"sequence":41921605,"size":10,"condition":115,"price":8.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYA"},"quote":{"ms_of_day":55489231,"bid_size":1142,"bid_exchange":29,"bid":11.73,"bid_condition":0,"ask_size":1806,"ask_exchange":29,"ask":11.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYA"},"ohlc":{"ms_of_day":55503836,"open":11.22,"high":11.94,"low":10.4,"close":11.73,"volume":6480910,"count":46853,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYA"},"trade":{"ms_of_day":55503836,"sequence":41921608,"size":57,"condition":115,"price":11.7374,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSM"},"quote":{"ms_of_day":55503187,"bid_size":11,"bid_exchange":29,"bid":166.29,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":166.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSM"},"ohlc":{"ms_of_day":55503835,"open":185.01,"high":196.7,"low":162.48,"close":166.34,"volume":4700369,"count":105707,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSM"},"trade":{"ms_of_day":55503835,"sequence":41921604,"size":30,"condition":115,"price":166.3471,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55503836,"bid_size":952,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55503836,"open":28.22,"high":35.5,"low":28.22,"close":35.05,"volume":7949784,"count":62305,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55503836,"sequence":41921609,"size":100,"condition":0,"price":35.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55502942,"bid_size":907,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":20.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55503838,"open":18.64,"high":20.98,"low":18.45,"close":20.8,"volume":10918290,"count":108087,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55503838,"sequence":41921611,"size":300,"condition":4,"price":20.8087,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRNY"},"quote":{"ms_of_day":55484154,"bid_size":598,"bid_exchange":29,"bid":6.43,"bid_condition":0,"ask_size":1393,"ask_exchange":29,"ask":6.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRNY"},"ohlc":{"ms_of_day":55503836,"open":6.82,"high":6.98,"low":4.93,"close":6.43,"volume":1766353,"count":20549,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRNY"},"trade":{"ms_of_day":55503836,"sequence":41921610,"size":1,"condition":115,"price":6.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVGS"},"quote":{"ms_of_day":55427389,"bid_size":15,"bid_exchange":29,"bid":13.38,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVGS"},"ohlc":{"ms_of_day":55503838,"open":14.75,"high":14.75,"low":13.29,"close":13.38,"volume":1201499,"count":22474,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVGS"},"trade":{"ms_of_day":55503838,"sequence":41921612,"size":1,"condition":115,"price":13.3811,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEM"},"quote":{"ms_of_day":55459055,"bid_size":218,"bid_exchange":29,"bid":17.17,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":17.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEM"},"ohlc":{"ms_of_day":55503842,"open":18.49,"high":18.49,"low":16.76,"close":17.16,"volume":737677,"count":18169,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEM"},"trade":{"ms_of_day":55503842,"sequence":41921619,"size":200,"condition":4,"price":17.1625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRTH"},"quote":{"ms_of_day":55493590,"bid_size":455,"bid_exchange":29,"bid":7.46,"bid_condition":0,"ask_size":497,"ask_exchange":29,"ask":7.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRTH"},"ohlc":{"ms_of_day":55503847,"open":8.31,"high":8.91,"low":5.06,"close":7.46,"volume":1240987,"count":14332,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRTH"},"trade":{"ms_of_day":55503847,"sequence":41921648,"size":100,"condition":4,"price":7.4617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITF"},"quote":{"ms_of_day":55502702,"bid_size":610,"bid_exchange":29,"bid":0.9522,"bid_condition":0,"ask_size":27300,"ask_exchange":29,"ask":0.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITF"},"ohlc":{"ms_of_day":55503858,"open":1.19,"high":1.26,"low":0.93,"close":0.95,"volume":134706297,"count":71689,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITF"},"trade":{"ms_of_day":55503858,"sequence":41921676,"size":9,"condition":115,"price":0.9588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55503144,"bid_size":20600,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":27982,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55503841,"open":10.61,"high":11.7,"low":10.61,"close":11.682,"volume":208259045,"count":91227,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55503841,"sequence":41921616,"size":12,"condition":115,"price":11.6824,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55503681,"bid_size":163,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55503840,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5619524,"count":92522,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55503840,"sequence":41921614,"size":97,"condition":115,"price":64.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55503681,"bid_size":163,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55503840,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5619582,"count":92523,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55503840,"sequence":41921615,"size":58,"condition":115,"price":64.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55503144,"bid_size":20600,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":27982,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55503841,"open":10.61,"high":11.7,"low":10.61,"close":11.682,"volume":208260640,"count":91228,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55503841,"sequence":41921617,"size":1595,"condition":0,"price":11.6824,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"quote":{"ms_of_day":55501390,"bid_size":4874,"bid_exchange":29,"bid":2.83,"bid_condition":0,"ask_size":2044,"ask_exchange":29,"ask":2.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"ohlc":{"ms_of_day":55503848,"open":3.03,"high":3.11,"low":2.8,"close":2.83,"volume":7769259,"count":25460,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"trade":{"ms_of_day":55503848,"sequence":41921651,"size":2,"condition":115,"price":2.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"quote":{"ms_of_day":55502418,"bid_size":151,"bid_exchange":29,"bid":87.59,"bid_condition":0,"ask_size":357,"ask_exchange":29,"ask":87.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"ohlc":{"ms_of_day":55503842,"open":74.18,"high":87.68,"low":70.65,"close":87.58,"volume":16765466,"count":263486,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"trade":{"ms_of_day":55503842,"sequence":41921618,"size":871,"condition":4,"price":87.587,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55499598,"bid_size":359,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":496,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55503843,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41008397,"count":359398,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55503843,"sequence":41921623,"size":100,"condition":0,"price":37.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503842,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57702505,"count":416431,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503842,"sequence":41921620,"size":100,"condition":0,"price":21.565,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55499556,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":228,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55503849,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15777938,"count":203954,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55503849,"sequence":41921654,"size":10,"condition":115,"price":55.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503842,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57702540,"count":416432,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503842,"sequence":41921621,"size":35,"condition":115,"price":21.565,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55502118,"bid_size":811,"bid_exchange":29,"bid":43.49,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":43.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55503843,"open":42.88,"high":48.0,"low":40.92,"close":43.49,"volume":33037729,"count":264716,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55503843,"sequence":41921624,"size":90,"condition":115,"price":43.4997,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSL"},"quote":{"ms_of_day":55478218,"bid_size":1400,"bid_exchange":29,"bid":4.1,"bid_condition":0,"ask_size":1804,"ask_exchange":29,"ask":4.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSL"},"ohlc":{"ms_of_day":55503843,"open":4.18,"high":4.56,"low":4.04,"close":4.109,"volume":2260925,"count":10855,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSL"},"trade":{"ms_of_day":55503843,"sequence":41921622,"size":100,"condition":4,"price":4.1098,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"quote":{"ms_of_day":55493755,"bid_size":5000,"bid_exchange":29,"bid":0.28,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.283,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"ohlc":{"ms_of_day":55503844,"open":6.25,"high":6.5,"low":0.25,"close":0.28,"volume":9364671,"count":19574,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"trade":{"ms_of_day":55503844,"sequence":41921625,"size":100,"condition":0,"price":0.281,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55502118,"bid_size":811,"bid_exchange":29,"bid":43.49,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":43.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55503844,"open":42.88,"high":48.0,"low":40.92,"close":43.5,"volume":33037738,"count":264717,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55503844,"sequence":41921626,"size":9,"condition":115,"price":43.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503846,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57702640,"count":416433,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503846,"sequence":41921627,"size":100,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503846,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57702740,"count":416434,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503846,"sequence":41921628,"size":100,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55503238,"bid_size":116,"bid_exchange":29,"bid":76.96,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":76.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55503847,"open":84.66,"high":95.17,"low":76.02,"close":76.98,"volume":12224778,"count":139069,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55503847,"sequence":41921638,"size":250,"condition":0,"price":76.9824,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503846,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57702840,"count":416435,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503846,"sequence":41921629,"size":100,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503846,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57702871,"count":416436,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503846,"sequence":41921630,"size":31,"condition":115,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWM"},"quote":{"ms_of_day":55495350,"bid_size":27,"bid_exchange":29,"bid":133.3,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":133.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWM"},"ohlc":{"ms_of_day":55503847,"open":129.3,"high":138.088,"low":120.001,"close":133.335,"volume":9842554,"count":187779,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWM"},"trade":{"ms_of_day":55503847,"sequence":41921647,"size":1,"condition":115,"price":133.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503847,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57702971,"count":416437,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503847,"sequence":41921631,"size":100,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503847,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57703040,"count":416438,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503847,"sequence":41921632,"size":69,"condition":115,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"quote":{"ms_of_day":55499001,"bid_size":270,"bid_exchange":29,"bid":70.43,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":70.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"ohlc":{"ms_of_day":55503851,"open":75.99,"high":77.53,"low":66.01,"close":70.46,"volume":5866991,"count":102542,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"trade":{"ms_of_day":55503851,"sequence":41921663,"size":300,"condition":0,"price":70.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503847,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57703071,"count":416439,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503847,"sequence":41921633,"size":31,"condition":115,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503847,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57703171,"count":416440,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503847,"sequence":41921634,"size":100,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"quote":{"ms_of_day":55501206,"bid_size":104,"bid_exchange":29,"bid":92.44,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":92.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"ohlc":{"ms_of_day":55503853,"open":104.58,"high":109.5,"low":87.35,"close":92.5,"volume":2267678,"count":47762,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"trade":{"ms_of_day":55503853,"sequence":41921665,"size":10,"condition":115,"price":92.5054,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55503187,"bid_size":177,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":578,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55503853,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96555452,"count":849532,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55503853,"sequence":41921666,"size":100,"condition":0,"price":65.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503847,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57703271,"count":416441,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503847,"sequence":41921635,"size":100,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503847,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57703371,"count":416442,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503847,"sequence":41921636,"size":100,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500430,"bid_size":17,"bid_exchange":29,"bid":48.44,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":48.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55503854,"open":46.0,"high":50.0,"low":40.12,"close":48.47,"volume":3753210,"count":78150,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55503854,"sequence":41921668,"size":6,"condition":115,"price":48.4707,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503847,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57703471,"count":416443,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503847,"sequence":41921637,"size":100,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUPH"},"quote":{"ms_of_day":55483059,"bid_size":1300,"bid_exchange":29,"bid":8.51,"bid_condition":0,"ask_size":621,"ask_exchange":29,"ask":8.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUPH"},"ohlc":{"ms_of_day":55503854,"open":8.0,"high":8.69,"low":7.76,"close":8.51,"volume":10012041,"count":68834,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUPH"},"trade":{"ms_of_day":55503854,"sequence":41921667,"size":90,"condition":115,"price":8.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503847,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57703671,"count":416444,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503847,"sequence":41921639,"size":200,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55503187,"bid_size":4,"bid_exchange":29,"bid":119.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":119.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55503855,"open":142.0,"high":148.1,"low":111.02,"close":119.74,"volume":17542839,"count":270142,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55503855,"sequence":41921669,"size":35,"condition":115,"price":119.7424,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503847,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57703771,"count":416445,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503847,"sequence":41921640,"size":100,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503847,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57703840,"count":416446,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503847,"sequence":41921641,"size":69,"condition":115,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"quote":{"ms_of_day":55478256,"bid_size":29,"bid_exchange":29,"bid":167.0,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":167.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"ohlc":{"ms_of_day":55503856,"open":193.34,"high":201.0,"low":159.78,"close":167.57,"volume":162590,"count":9012,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"trade":{"ms_of_day":55503856,"sequence":41921673,"size":8,"condition":115,"price":167.5766,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503847,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57703940,"count":416447,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503847,"sequence":41921642,"size":100,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55503838,"bid_size":100,"bid_exchange":29,"bid":46.38,"bid_condition":0,"ask_size":379,"ask_exchange":29,"ask":46.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55503855,"open":55.8,"high":57.1,"low":44.23,"close":46.39,"volume":46655013,"count":469066,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55503855,"sequence":41921671,"size":20,"condition":115,"price":46.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503847,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57704040,"count":416448,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503847,"sequence":41921643,"size":100,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"quote":{"ms_of_day":55496019,"bid_size":17,"bid_exchange":29,"bid":32.68,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":32.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"ohlc":{"ms_of_day":55503857,"open":32.34,"high":34.0,"low":30.51,"close":32.68,"volume":2723869,"count":65248,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"trade":{"ms_of_day":55503857,"sequence":41921675,"size":2,"condition":115,"price":32.6829,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503847,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57704071,"count":416449,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503847,"sequence":41921644,"size":31,"condition":115,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503847,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57704240,"count":416450,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503847,"sequence":41921645,"size":169,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"quote":{"ms_of_day":55500490,"bid_size":202,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"ohlc":{"ms_of_day":55503856,"open":23.99,"high":24.4,"low":20.01,"close":21.79,"volume":1517269,"count":26153,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"trade":{"ms_of_day":55503856,"sequence":41921674,"size":2,"condition":115,"price":21.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55503413,"bid_size":1140,"bid_exchange":29,"bid":12.25,"bid_condition":0,"ask_size":2260,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55503858,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32210080,"count":149837,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55503858,"sequence":41921677,"size":163,"condition":0,"price":12.2522,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503847,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57704355,"count":416451,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503847,"sequence":41921646,"size":115,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503847,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57704540,"count":416452,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503847,"sequence":41921649,"size":185,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503847,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57704555,"count":416453,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503847,"sequence":41921650,"size":15,"condition":115,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503848,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57704855,"count":416454,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503848,"sequence":41921652,"size":300,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503849,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57704915,"count":416455,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503849,"sequence":41921653,"size":60,"condition":115,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503849,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57705015,"count":416456,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503849,"sequence":41921655,"size":100,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503849,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57705055,"count":416457,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503849,"sequence":41921656,"size":40,"condition":115,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503849,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57705115,"count":416458,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503849,"sequence":41921657,"size":60,"condition":115,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503849,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57705215,"count":416459,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503849,"sequence":41921658,"size":100,"condition":0,"price":21.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503849,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57705315,"count":416460,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503849,"sequence":41921659,"size":100,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503850,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57705415,"count":416461,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503850,"sequence":41921660,"size":100,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503652,"bid_size":304,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55503850,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57705515,"count":416462,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55503850,"sequence":41921661,"size":100,"condition":0,"price":21.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROAD"},"quote":{"ms_of_day":55502291,"bid_size":154,"bid_exchange":29,"bid":72.65,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":72.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROAD"},"ohlc":{"ms_of_day":55503851,"open":65.01,"high":77.72,"low":65.01,"close":72.72,"volume":988886,"count":16645,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROAD"},"trade":{"ms_of_day":55503851,"sequence":41921662,"size":1,"condition":115,"price":72.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INZY"},"quote":{"ms_of_day":55499911,"bid_size":112,"bid_exchange":29,"bid":0.9895,"bid_condition":0,"ask_size":361,"ask_exchange":29,"ask":0.9937,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INZY"},"ohlc":{"ms_of_day":55503852,"open":1.12,"high":1.3,"low":0.94,"close":0.98,"volume":2487971,"count":11045,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INZY"},"trade":{"ms_of_day":55503852,"sequence":41921664,"size":100,"condition":4,"price":0.9898,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCEL"},"quote":{"ms_of_day":55487575,"bid_size":205,"bid_exchange":29,"bid":9.17,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCEL"},"ohlc":{"ms_of_day":55503855,"open":8.37,"high":9.5,"low":8.26,"close":9.17,"volume":664254,"count":9031,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCEL"},"trade":{"ms_of_day":55503855,"sequence":41921670,"size":3,"condition":115,"price":9.1711,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55503758,"bid_size":415,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":713,"ask_exchange":29,"ask":40.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55503855,"open":41.6,"high":44.39,"low":38.8,"close":40.15,"volume":17755060,"count":165869,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55503855,"sequence":41921672,"size":2,"condition":115,"price":40.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALIT"},"quote":{"ms_of_day":55501083,"bid_size":1467,"bid_exchange":29,"bid":6.21,"bid_condition":0,"ask_size":3878,"ask_exchange":29,"ask":6.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALIT"},"ohlc":{"ms_of_day":55503858,"open":6.36,"high":6.44,"low":6.111,"close":6.21,"volume":6866465,"count":20829,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALIT"},"trade":{"ms_of_day":55503858,"sequence":41921679,"size":100,"condition":0,"price":6.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"quote":{"ms_of_day":55500015,"bid_size":183,"bid_exchange":29,"bid":32.18,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"ohlc":{"ms_of_day":55503859,"open":30.27,"high":34.0,"low":29.26,"close":32.23,"volume":1131640,"count":12790,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"trade":{"ms_of_day":55503859,"sequence":41921681,"size":9,"condition":115,"price":32.2376,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITF"},"quote":{"ms_of_day":55502702,"bid_size":610,"bid_exchange":29,"bid":0.9522,"bid_condition":0,"ask_size":27300,"ask_exchange":29,"ask":0.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITF"},"ohlc":{"ms_of_day":55503861,"open":1.19,"high":1.26,"low":0.93,"close":0.95,"volume":134706298,"count":71690,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITF"},"trade":{"ms_of_day":55503861,"sequence":41921683,"size":1,"condition":115,"price":0.9555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBTA"},"quote":{"ms_of_day":55478221,"bid_size":133,"bid_exchange":29,"bid":45.0,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":45.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBTA"},"ohlc":{"ms_of_day":55503864,"open":32.08,"high":45.25,"low":31.25,"close":45.07,"volume":2179879,"count":48188,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBTA"},"trade":{"ms_of_day":55503864,"sequence":41921686,"size":3,"condition":115,"price":45.079,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55503797,"bid_size":88,"bid_exchange":29,"bid":166.87,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":166.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55503859,"open":150.5,"high":168.24,"low":143.84,"close":166.903,"volume":27120484,"count":480947,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55503859,"sequence":41921682,"size":2,"condition":96,"price":166.9036,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"quote":{"ms_of_day":55502070,"bid_size":244,"bid_exchange":29,"bid":20.2,"bid_condition":0,"ask_size":1762,"ask_exchange":29,"ask":20.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"ohlc":{"ms_of_day":55503864,"open":20.16,"high":23.53,"low":19.62,"close":20.21,"volume":44848183,"count":340876,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"trade":{"ms_of_day":55503864,"sequence":41921685,"size":18,"condition":115,"price":20.2101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWI"},"quote":{"ms_of_day":55496622,"bid_size":6848,"bid_exchange":29,"bid":18.43,"bid_condition":0,"ask_size":2675,"ask_exchange":29,"ask":18.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWI"},"ohlc":{"ms_of_day":55503861,"open":18.63,"high":18.63,"low":18.25,"close":18.437,"volume":2926319,"count":20926,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWI"},"trade":{"ms_of_day":55503861,"sequence":41921684,"size":14,"condition":115,"price":18.4372,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"quote":{"ms_of_day":55501018,"bid_size":839,"bid_exchange":29,"bid":7.2,"bid_condition":0,"ask_size":432,"ask_exchange":29,"ask":7.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"ohlc":{"ms_of_day":55503866,"open":6.48,"high":7.35,"low":5.37,"close":7.2,"volume":3638217,"count":39023,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"trade":{"ms_of_day":55503866,"sequence":41921688,"size":64,"condition":115,"price":7.2061,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55503822,"bid_size":1,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":202.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55503858,"open":201.99,"high":228.656,"low":186.584,"close":202.61,"volume":129843509,"count":1577439,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55503858,"sequence":41921678,"size":4,"condition":115,"price":202.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNK"},"quote":{"ms_of_day":55501869,"bid_size":2700,"bid_exchange":29,"bid":95.47,"bid_condition":0,"ask_size":4600,"ask_exchange":29,"ask":95.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNK"},"ohlc":{"ms_of_day":55503859,"open":96.69,"high":97.12,"low":94.81,"close":95.47,"volume":10113473,"count":48830,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNK"},"trade":{"ms_of_day":55503859,"sequence":41921680,"size":4,"condition":115,"price":95.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"quote":{"ms_of_day":55497566,"bid_size":538,"bid_exchange":29,"bid":10.64,"bid_condition":0,"ask_size":707,"ask_exchange":29,"ask":10.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"ohlc":{"ms_of_day":55503865,"open":9.41,"high":10.99,"low":9.41,"close":10.64,"volume":4066865,"count":44305,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"trade":{"ms_of_day":55503865,"sequence":41921687,"size":11,"condition":115,"price":10.6475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"quote":{"ms_of_day":55502648,"bid_size":201,"bid_exchange":29,"bid":152.83,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":153.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"ohlc":{"ms_of_day":55503869,"open":148.87,"high":154.31,"low":139.0,"close":152.87,"volume":2793511,"count":71985,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"trade":{"ms_of_day":55503869,"sequence":41921689,"size":4,"condition":115,"price":152.873,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"quote":{"ms_of_day":55500396,"bid_size":602,"bid_exchange":29,"bid":16.83,"bid_condition":0,"ask_size":381,"ask_exchange":29,"ask":16.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"ohlc":{"ms_of_day":55503869,"open":17.65,"high":17.65,"low":15.31,"close":16.83,"volume":15229563,"count":68456,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"trade":{"ms_of_day":55503869,"sequence":41921690,"size":100,"condition":4,"price":16.8326,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55503657,"bid_size":1061,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55503872,"open":47.34,"high":51.57,"low":42.15,"close":44.35,"volume":49527489,"count":405404,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55503872,"sequence":41921700,"size":37,"condition":115,"price":44.3596,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"quote":{"ms_of_day":55500396,"bid_size":602,"bid_exchange":29,"bid":16.83,"bid_condition":0,"ask_size":381,"ask_exchange":29,"ask":16.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"ohlc":{"ms_of_day":55503872,"open":17.65,"high":17.65,"low":15.31,"close":16.83,"volume":15229663,"count":68457,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"trade":{"ms_of_day":55503872,"sequence":41921704,"size":100,"condition":4,"price":16.8326,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"quote":{"ms_of_day":55478671,"bid_size":6331,"bid_exchange":29,"bid":100.63,"bid_condition":0,"ask_size":23453,"ask_exchange":29,"ask":100.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"ohlc":{"ms_of_day":55503874,"open":100.39,"high":100.64,"low":100.36,"close":100.64,"volume":30187552,"count":192225,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"trade":{"ms_of_day":55503874,"sequence":41921711,"size":200,"condition":0,"price":100.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"quote":{"ms_of_day":55493195,"bid_size":16,"bid_exchange":29,"bid":63.77,"bid_condition":0,"ask_size":128,"ask_exchange":29,"ask":63.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"ohlc":{"ms_of_day":55503875,"open":60.04,"high":64.17,"low":57.64,"close":63.75,"volume":1614889,"count":35499,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"trade":{"ms_of_day":55503875,"sequence":41921713,"size":100,"condition":4,"price":63.7519,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"quote":{"ms_of_day":55503290,"bid_size":300,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":35.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"ohlc":{"ms_of_day":55503876,"open":35.89,"high":41.14,"low":33.86,"close":35.35,"volume":9359903,"count":111187,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"trade":{"ms_of_day":55503876,"sequence":41921715,"size":25,"condition":96,"price":35.352,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55503436,"bid_size":40845,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55503877,"open":2.74,"high":3.26,"low":2.56,"close":3.149,"volume":159365672,"count":113298,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55503877,"sequence":41921716,"size":4000,"condition":0,"price":3.149,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55503871,"bid_size":500,"bid_exchange":29,"bid":44.69,"bid_condition":0,"ask_size":454,"ask_exchange":29,"ask":44.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55503871,"open":44.62,"high":50.36,"low":35.91,"close":44.69,"volume":199537641,"count":983624,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55503871,"sequence":41921691,"size":100,"condition":0,"price":44.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55502494,"bid_size":61,"bid_exchange":29,"bid":54.92,"bid_condition":0,"ask_size":214,"ask_exchange":29,"ask":54.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55503871,"open":63.01,"high":65.17,"low":53.12,"close":54.94,"volume":5860535,"count":92291,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55503871,"sequence":41921693,"size":11,"condition":115,"price":54.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55503871,"bid_size":155,"bid_exchange":29,"bid":44.69,"bid_condition":0,"ask_size":754,"ask_exchange":29,"ask":44.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55503871,"open":44.62,"high":50.36,"low":35.91,"close":44.69,"volume":199537986,"count":983625,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55503871,"sequence":41921694,"size":345,"condition":0,"price":44.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55503871,"bid_size":55,"bid_exchange":29,"bid":44.69,"bid_condition":0,"ask_size":854,"ask_exchange":29,"ask":44.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55503871,"open":44.62,"high":50.36,"low":35.91,"close":44.69,"volume":199538086,"count":983626,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55503871,"sequence":41921695,"size":100,"condition":0,"price":44.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55503871,"bid_size":55,"bid_exchange":29,"bid":44.69,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":44.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55503871,"open":44.62,"high":50.36,"low":35.91,"close":44.69,"volume":199538186,"count":983627,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55503871,"sequence":41921696,"size":100,"condition":0,"price":44.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55503871,"bid_size":400,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55503871,"open":44.62,"high":50.36,"low":35.91,"close":44.69,"volume":199538241,"count":983628,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55503871,"sequence":41921697,"size":55,"condition":115,"price":44.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55503872,"bid_size":300,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":571,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55503872,"open":44.62,"high":50.36,"low":35.91,"close":44.69,"volume":199538341,"count":983629,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55503872,"sequence":41921698,"size":100,"condition":0,"price":44.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55503872,"bid_size":300,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":571,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55503872,"open":44.62,"high":50.36,"low":35.91,"close":44.69,"volume":199538525,"count":983630,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55503872,"sequence":41921699,"size":184,"condition":0,"price":44.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55503872,"bid_size":300,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":571,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55503872,"open":44.62,"high":50.36,"low":35.91,"close":44.69,"volume":199538625,"count":983631,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55503872,"sequence":41921701,"size":100,"condition":0,"price":44.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55502494,"bid_size":61,"bid_exchange":29,"bid":54.92,"bid_condition":0,"ask_size":214,"ask_exchange":29,"ask":54.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55503872,"open":63.01,"high":65.17,"low":53.12,"close":54.94,"volume":5860536,"count":92292,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55503872,"sequence":41921705,"size":1,"condition":115,"price":54.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERS"},"quote":{"ms_of_day":55489178,"bid_size":5554,"bid_exchange":29,"bid":1.45,"bid_condition":0,"ask_size":5590,"ask_exchange":29,"ask":1.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERS"},"ohlc":{"ms_of_day":55503873,"open":1.5799,"high":1.5799,"low":1.41,"close":1.455,"volume":5880574,"count":12840,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERS"},"trade":{"ms_of_day":55503873,"sequence":41921708,"size":100,"condition":0,"price":1.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERS"},"quote":{"ms_of_day":55489178,"bid_size":5554,"bid_exchange":29,"bid":1.45,"bid_condition":0,"ask_size":5590,"ask_exchange":29,"ask":1.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERS"},"ohlc":{"ms_of_day":55503873,"open":1.5799,"high":1.5799,"low":1.41,"close":1.455,"volume":5880674,"count":12841,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERS"},"trade":{"ms_of_day":55503873,"sequence":41921709,"size":100,"condition":0,"price":1.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KYMR"},"quote":{"ms_of_day":55497416,"bid_size":148,"bid_exchange":29,"bid":30.65,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":30.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KYMR"},"ohlc":{"ms_of_day":55503877,"open":34.58,"high":50.01,"low":29.1,"close":30.71,"volume":2601466,"count":26961,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KYMR"},"trade":{"ms_of_day":55503877,"sequence":41921717,"size":23,"condition":115,"price":30.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55503877,"bid_size":100,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":914,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55503877,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199538825,"count":983632,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55503877,"sequence":41921718,"size":200,"condition":0,"price":44.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55503877,"bid_size":100,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":914,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55503877,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199538925,"count":983633,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55503877,"sequence":41921719,"size":100,"condition":0,"price":44.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHG"},"quote":{"ms_of_day":55473830,"bid_size":60,"bid_exchange":29,"bid":37.25,"bid_condition":0,"ask_size":571,"ask_exchange":29,"ask":37.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHG"},"ohlc":{"ms_of_day":55503871,"open":38.71,"high":45.28,"low":31.34,"close":37.26,"volume":5584761,"count":102233,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHG"},"trade":{"ms_of_day":55503871,"sequence":41921692,"size":1,"condition":115,"price":37.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBNK"},"quote":{"ms_of_day":55503872,"bid_size":123,"bid_exchange":29,"bid":10.07,"bid_condition":0,"ask_size":349,"ask_exchange":29,"ask":10.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBNK"},"ohlc":{"ms_of_day":55503872,"open":10.61,"high":10.95,"low":9.7,"close":10.08,"volume":373451,"count":3523,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBNK"},"trade":{"ms_of_day":55503872,"sequence":41921702,"size":100,"condition":95,"price":10.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBNK"},"quote":{"ms_of_day":55503872,"bid_size":123,"bid_exchange":29,"bid":10.07,"bid_condition":0,"ask_size":349,"ask_exchange":29,"ask":10.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBNK"},"ohlc":{"ms_of_day":55503872,"open":10.61,"high":10.95,"low":9.7,"close":10.07,"volume":373551,"count":3524,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBNK"},"trade":{"ms_of_day":55503872,"sequence":41921703,"size":100,"condition":95,"price":10.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBNK"},"quote":{"ms_of_day":55503872,"bid_size":1000,"bid_exchange":29,"bid":10.06,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":10.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBNK"},"ohlc":{"ms_of_day":55503872,"open":10.61,"high":10.95,"low":9.7,"close":10.07,"volume":373554,"count":3525,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBNK"},"trade":{"ms_of_day":55503872,"sequence":41921706,"size":3,"condition":115,"price":10.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBNK"},"quote":{"ms_of_day":55503872,"bid_size":1000,"bid_exchange":29,"bid":10.06,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":10.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBNK"},"ohlc":{"ms_of_day":55503872,"open":10.61,"high":10.95,"low":9.7,"close":10.07,"volume":373574,"count":3526,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBNK"},"trade":{"ms_of_day":55503872,"sequence":41921707,"size":20,"condition":115,"price":10.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"quote":{"ms_of_day":55502418,"bid_size":151,"bid_exchange":29,"bid":87.59,"bid_condition":0,"ask_size":357,"ask_exchange":29,"ask":87.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"ohlc":{"ms_of_day":55503874,"open":74.18,"high":87.68,"low":70.65,"close":87.58,"volume":16765899,"count":263487,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"trade":{"ms_of_day":55503874,"sequence":41921710,"size":433,"condition":4,"price":87.587,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"quote":{"ms_of_day":55503070,"bid_size":1395,"bid_exchange":29,"bid":9.14,"bid_condition":0,"ask_size":2380,"ask_exchange":29,"ask":9.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"ohlc":{"ms_of_day":55503878,"open":7.23,"high":9.5,"low":6.68,"close":9.16,"volume":30567603,"count":126825,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"trade":{"ms_of_day":55503878,"sequence":41921720,"size":2400,"condition":4,"price":9.1657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPTN"},"quote":{"ms_of_day":55503496,"bid_size":393,"bid_exchange":29,"bid":20.07,"bid_condition":0,"ask_size":348,"ask_exchange":29,"ask":20.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPTN"},"ohlc":{"ms_of_day":55503875,"open":20.08,"high":21.41,"low":19.0,"close":20.12,"volume":1479587,"count":28048,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPTN"},"trade":{"ms_of_day":55503875,"sequence":41921712,"size":13,"condition":115,"price":20.1269,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55502413,"bid_size":202,"bid_exchange":29,"bid":69.26,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":69.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503876,"open":72.3,"high":72.96,"low":66.67,"close":69.23,"volume":18101910,"count":172230,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503876,"sequence":41921714,"size":4,"condition":115,"price":69.2385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"quote":{"ms_of_day":55500227,"bid_size":5726,"bid_exchange":29,"bid":5.36,"bid_condition":0,"ask_size":4438,"ask_exchange":29,"ask":5.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"ohlc":{"ms_of_day":55503879,"open":6.26,"high":6.8,"low":5.13,"close":5.36,"volume":23234447,"count":112540,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"trade":{"ms_of_day":55503879,"sequence":41921725,"size":6,"condition":115,"price":5.3614,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55503879,"open":202.0,"high":208.55,"low":189.37,"close":207.12,"volume":6563026,"count":101803,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55503879,"sequence":41921724,"size":500,"condition":4,"price":207.1238,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55503878,"bid_size":22,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55503878,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199539003,"count":983634,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55503878,"sequence":41921721,"size":78,"condition":115,"price":44.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55503429,"bid_size":500,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":476,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55503879,"open":37.29,"high":39.56,"low":34.62,"close":35.24,"volume":31229661,"count":315262,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55503879,"sequence":41921723,"size":18,"condition":96,"price":35.2453,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"A"},"quote":{"ms_of_day":55502016,"bid_size":109,"bid_exchange":29,"bid":119.5,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":119.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"A"},"ohlc":{"ms_of_day":55503885,"open":122.06,"high":130.0,"low":118.36,"close":119.52,"volume":6495555,"count":113842,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"A"},"trade":{"ms_of_day":55503885,"sequence":41921737,"size":2,"condition":115,"price":119.5253,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55503879,"bid_size":350,"bid_exchange":29,"bid":44.67,"bid_condition":0,"ask_size":239,"ask_exchange":29,"ask":44.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55503879,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199539025,"count":983635,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55503879,"sequence":41921722,"size":22,"condition":115,"price":44.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"quote":{"ms_of_day":55503186,"bid_size":8,"bid_exchange":29,"bid":824.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":825.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"ohlc":{"ms_of_day":55503888,"open":918.5,"high":936.0,"low":781.0,"close":824.83,"volume":10619574,"count":393263,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"trade":{"ms_of_day":55503888,"sequence":41921741,"size":2,"condition":115,"price":824.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFSI"},"quote":{"ms_of_day":55487522,"bid_size":133,"bid_exchange":29,"bid":101.46,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":101.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFSI"},"ohlc":{"ms_of_day":55503880,"open":104.99,"high":106.08,"low":93.1,"close":101.46,"volume":1150610,"count":36957,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFSI"},"trade":{"ms_of_day":55503880,"sequence":41921727,"size":30,"condition":115,"price":101.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXF"},"quote":{"ms_of_day":55501393,"bid_size":46,"bid_exchange":29,"bid":25.92,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":25.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXF"},"ohlc":{"ms_of_day":55503884,"open":26.34,"high":27.24,"low":24.06,"close":25.95,"volume":3863537,"count":66177,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXF"},"trade":{"ms_of_day":55503884,"sequence":41921735,"size":36,"condition":115,"price":25.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"X"},"quote":{"ms_of_day":55489574,"bid_size":101,"bid_exchange":29,"bid":42.94,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":42.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"X"},"ohlc":{"ms_of_day":55503880,"open":37.22,"high":43.82,"low":34.98,"close":43.001,"volume":17195976,"count":160168,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"X"},"trade":{"ms_of_day":55503880,"sequence":41921726,"size":72,"condition":96,"price":43.0013,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFSI"},"quote":{"ms_of_day":55487522,"bid_size":133,"bid_exchange":29,"bid":101.46,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":101.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFSI"},"ohlc":{"ms_of_day":55503881,"open":104.99,"high":106.08,"low":93.1,"close":101.46,"volume":1150624,"count":36958,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFSI"},"trade":{"ms_of_day":55503881,"sequence":41921728,"size":14,"condition":115,"price":101.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55503823,"bid_size":5,"bid_exchange":29,"bid":392.13,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":392.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55503890,"open":396.67,"high":422.54,"low":362.97,"close":391.92,"volume":111084218,"count":1560183,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55503890,"sequence":41921742,"size":1000,"condition":4,"price":391.9209,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"quote":{"ms_of_day":55462783,"bid_size":2,"bid_exchange":29,"bid":177.2,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":177.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"ohlc":{"ms_of_day":55503886,"open":170.23,"high":177.65,"low":163.26,"close":177.19,"volume":750325,"count":25984,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"trade":{"ms_of_day":55503886,"sequence":41921739,"size":5,"condition":115,"price":177.1984,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNX"},"quote":{"ms_of_day":55503188,"bid_size":5,"bid_exchange":29,"bid":31.69,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":31.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNX"},"ohlc":{"ms_of_day":55503881,"open":30.32,"high":32.61,"low":27.99,"close":31.66,"volume":2521354,"count":41593,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNX"},"trade":{"ms_of_day":55503881,"sequence":41921729,"size":300,"condition":4,"price":31.662,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"quote":{"ms_of_day":55501226,"bid_size":766,"bid_exchange":29,"bid":11.2,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":11.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"ohlc":{"ms_of_day":55503882,"open":11.04,"high":11.64,"low":10.39,"close":11.2,"volume":7751903,"count":78594,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"trade":{"ms_of_day":55503882,"sequence":41921730,"size":727,"condition":4,"price":11.2044,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNX"},"quote":{"ms_of_day":55503188,"bid_size":5,"bid_exchange":29,"bid":31.69,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":31.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNX"},"ohlc":{"ms_of_day":55503883,"open":30.32,"high":32.61,"low":27.99,"close":31.66,"volume":2521454,"count":41594,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNX"},"trade":{"ms_of_day":55503883,"sequence":41921733,"size":100,"condition":4,"price":31.662,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"quote":{"ms_of_day":55503824,"bid_size":193,"bid_exchange":29,"bid":24.03,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":24.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"ohlc":{"ms_of_day":55503891,"open":25.36,"high":26.21,"low":17.87,"close":24.03,"volume":49162004,"count":407674,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"trade":{"ms_of_day":55503891,"sequence":41921743,"size":2,"condition":115,"price":24.0391,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55503882,"bid_size":120,"bid_exchange":29,"bid":44.67,"bid_condition":0,"ask_size":363,"ask_exchange":29,"ask":44.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55503882,"open":44.62,"high":50.36,"low":35.91,"close":44.67,"volume":199539125,"count":983636,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55503882,"sequence":41921731,"size":100,"condition":0,"price":44.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"quote":{"ms_of_day":55503878,"bid_size":2300,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":4766,"ask_exchange":29,"ask":1.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"ohlc":{"ms_of_day":55503885,"open":1.23,"high":1.38,"low":1.18,"close":1.26,"volume":12868524,"count":16807,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"trade":{"ms_of_day":55503885,"sequence":41921736,"size":200,"condition":0,"price":1.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55503882,"bid_size":120,"bid_exchange":29,"bid":44.67,"bid_condition":0,"ask_size":363,"ask_exchange":29,"ask":44.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55503882,"open":44.62,"high":50.36,"low":35.91,"close":44.67,"volume":199539205,"count":983637,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55503882,"sequence":41921732,"size":80,"condition":115,"price":44.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"quote":{"ms_of_day":55500121,"bid_size":618,"bid_exchange":29,"bid":11.4,"bid_condition":0,"ask_size":1190,"ask_exchange":29,"ask":11.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"ohlc":{"ms_of_day":55503883,"open":14.69,"high":14.69,"low":8.42,"close":11.4,"volume":6964419,"count":62047,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"trade":{"ms_of_day":55503883,"sequence":41921734,"size":100,"condition":4,"price":11.4089,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWIM"},"quote":{"ms_of_day":55502915,"bid_size":283,"bid_exchange":29,"bid":6.99,"bid_condition":0,"ask_size":505,"ask_exchange":29,"ask":7.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWIM"},"ohlc":{"ms_of_day":55503894,"open":5.89,"high":7.32,"low":5.49,"close":7.0,"volume":2687769,"count":28137,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWIM"},"trade":{"ms_of_day":55503894,"sequence":41921752,"size":200,"condition":0,"price":7.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"quote":{"ms_of_day":55500121,"bid_size":618,"bid_exchange":29,"bid":11.4,"bid_condition":0,"ask_size":1190,"ask_exchange":29,"ask":11.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"ohlc":{"ms_of_day":55503885,"open":14.69,"high":14.69,"low":8.42,"close":11.4,"volume":6964423,"count":62048,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"trade":{"ms_of_day":55503885,"sequence":41921738,"size":4,"condition":115,"price":11.4089,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55503658,"bid_size":515,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55503892,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105016641,"count":865874,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55503892,"sequence":41921747,"size":10,"condition":115,"price":106.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"quote":{"ms_of_day":55501189,"bid_size":15,"bid_exchange":29,"bid":23.73,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":23.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"ohlc":{"ms_of_day":55503895,"open":22.92,"high":24.33,"low":22.18,"close":23.75,"volume":3882851,"count":61604,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"trade":{"ms_of_day":55503895,"sequence":41921755,"size":10,"condition":115,"price":23.7537,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"quote":{"ms_of_day":55496972,"bid_size":4766,"bid_exchange":29,"bid":1.15,"bid_condition":0,"ask_size":3266,"ask_exchange":29,"ask":1.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"ohlc":{"ms_of_day":55503887,"open":1.18,"high":1.25,"low":1.1,"close":1.15,"volume":8982044,"count":23036,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"trade":{"ms_of_day":55503887,"sequence":41921740,"size":17,"condition":115,"price":1.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55503658,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55503894,"open":155.67,"high":159.73,"low":148.34,"close":158.78,"volume":14875112,"count":172174,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55503894,"sequence":41921751,"size":3,"condition":115,"price":158.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"quote":{"ms_of_day":55499871,"bid_size":6817,"bid_exchange":29,"bid":0.1206,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":0.1222,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"ohlc":{"ms_of_day":55503891,"open":0.1752,"high":0.1899,"low":0.0465,"close":0.1218,"volume":530674794,"count":190989,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"trade":{"ms_of_day":55503891,"sequence":41921744,"size":59,"condition":115,"price":0.1218,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55503659,"bid_size":1548,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":851,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55503892,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947832984,"count":10742062,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55503892,"sequence":41921746,"size":7,"condition":115,"price":112.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55503882,"bid_size":120,"bid_exchange":29,"bid":44.67,"bid_condition":0,"ask_size":563,"ask_exchange":29,"ask":44.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55503892,"open":44.62,"high":50.36,"low":35.91,"close":44.67,"volume":199539325,"count":983638,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55503892,"sequence":41921745,"size":120,"condition":0,"price":44.675,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55501671,"bid_size":6,"bid_exchange":29,"bid":49.28,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":49.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55503892,"open":60.99,"high":60.99,"low":47.87,"close":49.28,"volume":7808119,"count":116224,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55503892,"sequence":41921748,"size":5,"condition":115,"price":49.2815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55503504,"bid_size":134,"bid_exchange":29,"bid":117.46,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":117.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55503894,"open":114.66,"high":123.0,"low":112.1,"close":117.4,"volume":3956597,"count":56620,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55503894,"sequence":41921750,"size":10,"condition":96,"price":117.4047,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"quote":{"ms_of_day":55496656,"bid_size":5,"bid_exchange":29,"bid":83.18,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":83.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"ohlc":{"ms_of_day":55503893,"open":75.9,"high":85.05,"low":72.01,"close":83.22,"volume":1343042,"count":30528,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"trade":{"ms_of_day":55503893,"sequence":41921749,"size":10,"condition":115,"price":83.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55486383,"bid_size":294,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":1169,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55503894,"open":17.29,"high":18.76,"low":16.81,"close":17.76,"volume":2489739,"count":24833,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55503894,"sequence":41921753,"size":278,"condition":0,"price":17.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"quote":{"ms_of_day":55500145,"bid_size":147,"bid_exchange":29,"bid":617.65,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":617.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"ohlc":{"ms_of_day":55503894,"open":592.01,"high":631.78,"low":555.63,"close":617.82,"volume":4575797,"count":108454,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"trade":{"ms_of_day":55503894,"sequence":41921754,"size":1,"condition":115,"price":617.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBS"},"quote":{"ms_of_day":55430817,"bid_size":200,"bid_exchange":29,"bid":4.91,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBS"},"ohlc":{"ms_of_day":55503902,"open":6.39,"high":6.51,"low":4.64,"close":4.93,"volume":3310316,"count":31211,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBS"},"trade":{"ms_of_day":55503902,"sequence":41921764,"size":81,"condition":115,"price":4.9351,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55503499,"bid_size":30,"bid_exchange":29,"bid":75.3,"bid_condition":0,"ask_size":793,"ask_exchange":29,"ask":75.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55503897,"open":75.91,"high":86.09,"low":72.69,"close":75.3,"volume":83289199,"count":672265,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55503897,"sequence":41921757,"size":9,"condition":115,"price":75.3018,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRBK"},"quote":{"ms_of_day":55479166,"bid_size":2,"bid_exchange":29,"bid":59.63,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":59.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRBK"},"ohlc":{"ms_of_day":55503900,"open":60.33,"high":62.72,"low":55.63,"close":59.66,"volume":662785,"count":28874,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRBK"},"trade":{"ms_of_day":55503900,"sequence":41921760,"size":2,"condition":115,"price":59.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRX"},"quote":{"ms_of_day":55501036,"bid_size":26,"bid_exchange":29,"bid":34.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":34.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRX"},"ohlc":{"ms_of_day":55503903,"open":37.7,"high":37.72,"low":30.4,"close":34.52,"volume":3292144,"count":37364,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRX"},"trade":{"ms_of_day":55503903,"sequence":41921766,"size":100,"condition":4,"price":34.5271,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"quote":{"ms_of_day":55501985,"bid_size":151,"bid_exchange":29,"bid":21.98,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":22.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"ohlc":{"ms_of_day":55503900,"open":22.66,"high":23.98,"low":21.01,"close":21.99,"volume":2173050,"count":27508,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"trade":{"ms_of_day":55503900,"sequence":41921762,"size":100,"condition":4,"price":21.9965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"quote":{"ms_of_day":55495469,"bid_size":7,"bid_exchange":29,"bid":77.85,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":77.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"ohlc":{"ms_of_day":55503896,"open":75.94,"high":85.32,"low":74.0,"close":77.85,"volume":6684397,"count":108527,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"trade":{"ms_of_day":55503896,"sequence":41921756,"size":60,"condition":115,"price":77.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"quote":{"ms_of_day":55503795,"bid_size":82,"bid_exchange":29,"bid":39.28,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":39.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"ohlc":{"ms_of_day":55503899,"open":39.99,"high":41.4,"low":32.22,"close":39.28,"volume":7962400,"count":84146,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"trade":{"ms_of_day":55503899,"sequence":41921758,"size":2,"condition":115,"price":39.2814,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASH"},"quote":{"ms_of_day":55485634,"bid_size":506,"bid_exchange":29,"bid":59.73,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASH"},"ohlc":{"ms_of_day":55503900,"open":58.0,"high":61.14,"low":53.37,"close":59.75,"volume":1662825,"count":50743,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASH"},"trade":{"ms_of_day":55503900,"sequence":41921759,"size":11,"condition":115,"price":59.7516,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASH"},"quote":{"ms_of_day":55485634,"bid_size":506,"bid_exchange":29,"bid":59.73,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASH"},"ohlc":{"ms_of_day":55503900,"open":58.0,"high":61.14,"low":53.37,"close":59.75,"volume":1662828,"count":50744,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASH"},"trade":{"ms_of_day":55503900,"sequence":41921761,"size":3,"condition":115,"price":59.7516,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASH"},"quote":{"ms_of_day":55485634,"bid_size":506,"bid_exchange":29,"bid":59.73,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASH"},"ohlc":{"ms_of_day":55503901,"open":58.0,"high":61.14,"low":53.37,"close":59.75,"volume":1662830,"count":50745,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASH"},"trade":{"ms_of_day":55503901,"sequence":41921763,"size":2,"condition":115,"price":59.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55500632,"bid_size":29,"bid_exchange":29,"bid":209.24,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55503903,"open":196.11,"high":212.69,"low":191.51,"close":208.89,"volume":4674119,"count":89905,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55503903,"sequence":41921765,"size":200,"condition":4,"price":208.8943,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55503187,"bid_size":177,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":578,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55503904,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96555456,"count":849533,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55503904,"sequence":41921767,"size":4,"condition":115,"price":65.2902,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OEC"},"quote":{"ms_of_day":55472583,"bid_size":269,"bid_exchange":29,"bid":13.49,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":13.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OEC"},"ohlc":{"ms_of_day":55503905,"open":12.61,"high":14.99,"low":12.12,"close":13.5,"volume":810454,"count":12819,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OEC"},"trade":{"ms_of_day":55503905,"sequence":41921770,"size":30,"condition":115,"price":13.5092,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"quote":{"ms_of_day":55469035,"bid_size":101,"bid_exchange":29,"bid":38.87,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":38.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"ohlc":{"ms_of_day":55503905,"open":34.29,"high":38.91,"low":33.15,"close":38.87,"volume":3164445,"count":61628,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"trade":{"ms_of_day":55503905,"sequence":41921771,"size":1,"condition":115,"price":38.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55486383,"bid_size":294,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":1169,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55503905,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2490338,"count":24834,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55503905,"sequence":41921768,"size":599,"condition":0,"price":17.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"quote":{"ms_of_day":55478221,"bid_size":47,"bid_exchange":29,"bid":17.27,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":17.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"ohlc":{"ms_of_day":55503906,"open":18.0,"high":19.6,"low":15.0,"close":17.288,"volume":1202181,"count":25783,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"trade":{"ms_of_day":55503906,"sequence":41921773,"size":13,"condition":115,"price":17.2881,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55503838,"bid_size":100,"bid_exchange":29,"bid":46.38,"bid_condition":0,"ask_size":379,"ask_exchange":29,"ask":46.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55503906,"open":55.8,"high":57.1,"low":44.23,"close":46.39,"volume":46655023,"count":469067,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55503906,"sequence":41921775,"size":10,"condition":115,"price":46.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATYR"},"quote":{"ms_of_day":55492025,"bid_size":2547,"bid_exchange":29,"bid":3.28,"bid_condition":0,"ask_size":2420,"ask_exchange":29,"ask":3.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATYR"},"ohlc":{"ms_of_day":55503905,"open":3.22,"high":4.3,"low":2.95,"close":3.28,"volume":3568595,"count":19975,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATYR"},"trade":{"ms_of_day":55503905,"sequence":41921769,"size":100,"condition":0,"price":3.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55503734,"bid_size":327,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2041,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55503912,"open":64.11,"high":65.09,"low":59.425,"close":61.641,"volume":205243603,"count":753619,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55503912,"sequence":41921783,"size":1,"condition":115,"price":61.6415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"quote":{"ms_of_day":55488339,"bid_size":108,"bid_exchange":29,"bid":72.22,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":72.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"ohlc":{"ms_of_day":55503914,"open":78.24,"high":79.5,"low":59.22,"close":72.26,"volume":14632148,"count":169741,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"trade":{"ms_of_day":55503914,"sequence":41921784,"size":25,"condition":115,"price":72.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55503905,"bid_size":294,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":1069,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55503906,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2490359,"count":24835,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55503906,"sequence":41921774,"size":21,"condition":96,"price":17.7535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55503823,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":390,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55503909,"open":275.25,"high":391.03,"low":168.5,"close":279.01,"volume":581424660,"count":6834000,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55503909,"sequence":41921778,"size":35,"condition":115,"price":279.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"quote":{"ms_of_day":55488339,"bid_size":108,"bid_exchange":29,"bid":72.22,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":72.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"ohlc":{"ms_of_day":55503915,"open":78.24,"high":79.5,"low":59.22,"close":72.25,"volume":14632150,"count":169742,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"trade":{"ms_of_day":55503915,"sequence":41921786,"size":2,"condition":115,"price":72.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYA"},"quote":{"ms_of_day":55489231,"bid_size":1142,"bid_exchange":29,"bid":11.73,"bid_condition":0,"ask_size":1806,"ask_exchange":29,"ask":11.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYA"},"ohlc":{"ms_of_day":55503905,"open":11.22,"high":11.94,"low":10.4,"close":11.73,"volume":6480920,"count":46854,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYA"},"trade":{"ms_of_day":55503905,"sequence":41921772,"size":10,"condition":115,"price":11.7374,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"quote":{"ms_of_day":55496442,"bid_size":200,"bid_exchange":29,"bid":6.42,"bid_condition":0,"ask_size":562,"ask_exchange":29,"ask":6.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"ohlc":{"ms_of_day":55503908,"open":5.82,"high":6.99,"low":5.75,"close":6.42,"volume":2258999,"count":30505,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"trade":{"ms_of_day":55503908,"sequence":41921776,"size":170,"condition":0,"price":6.4203,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"quote":{"ms_of_day":55493292,"bid_size":11,"bid_exchange":29,"bid":486.17,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":486.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"ohlc":{"ms_of_day":55503915,"open":465.58,"high":495.0,"low":459.55,"close":486.5,"volume":1275321,"count":47035,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"trade":{"ms_of_day":55503915,"sequence":41921787,"size":41,"condition":115,"price":486.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55503187,"bid_size":177,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":578,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55503910,"open":92.38,"high":93.97,"low":63.92,"close":65.31,"volume":96555457,"count":849534,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55503910,"sequence":41921779,"size":1,"condition":115,"price":65.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDTX"},"quote":{"ms_of_day":55478987,"bid_size":125,"bid_exchange":29,"bid":21.73,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":22.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDTX"},"ohlc":{"ms_of_day":55503908,"open":24.01,"high":25.78,"low":19.83,"close":21.78,"volume":393962,"count":9832,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDTX"},"trade":{"ms_of_day":55503908,"sequence":41921777,"size":27,"condition":115,"price":21.7816,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIT"},"quote":{"ms_of_day":55478220,"bid_size":400,"bid_exchange":29,"bid":9.79,"bid_condition":0,"ask_size":410,"ask_exchange":29,"ask":9.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIT"},"ohlc":{"ms_of_day":55503916,"open":10.7,"high":10.81,"low":9.68,"close":9.8,"volume":6765214,"count":45093,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIT"},"trade":{"ms_of_day":55503916,"sequence":41921788,"size":100,"condition":4,"price":9.8001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55502413,"bid_size":202,"bid_exchange":29,"bid":69.26,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":69.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503912,"open":72.3,"high":72.96,"low":66.67,"close":69.26,"volume":18101911,"count":172231,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503912,"sequence":41921782,"size":1,"condition":115,"price":69.2602,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"quote":{"ms_of_day":55486605,"bid_size":211,"bid_exchange":29,"bid":113.5,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":113.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"ohlc":{"ms_of_day":55503912,"open":102.3,"high":114.28,"low":98.05,"close":113.58,"volume":2820592,"count":48681,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"trade":{"ms_of_day":55503912,"sequence":41921780,"size":36,"condition":115,"price":113.5811,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"quote":{"ms_of_day":55503109,"bid_size":194,"bid_exchange":29,"bid":126.0,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":126.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"ohlc":{"ms_of_day":55503916,"open":142.83,"high":143.59,"low":119.09,"close":126.02,"volume":32681374,"count":385731,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"trade":{"ms_of_day":55503916,"sequence":41921791,"size":100,"condition":4,"price":126.0222,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55502469,"bid_size":31,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55503914,"open":14.45,"high":14.52,"low":13.82,"close":14.4,"volume":413895,"count":8692,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55503914,"sequence":41921785,"size":100,"condition":4,"price":14.4009,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55503495,"bid_size":1,"bid_exchange":29,"bid":67.06,"bid_condition":0,"ask_size":181,"ask_exchange":29,"ask":67.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55503916,"open":65.99,"high":67.34,"low":65.22,"close":67.12,"volume":1150344,"count":18121,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55503916,"sequence":41921793,"size":21,"condition":96,"price":67.1221,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"quote":{"ms_of_day":55493292,"bid_size":11,"bid_exchange":29,"bid":486.17,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":486.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"ohlc":{"ms_of_day":55503916,"open":465.58,"high":495.0,"low":459.55,"close":486.436,"volume":1275341,"count":47036,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"trade":{"ms_of_day":55503916,"sequence":41921792,"size":20,"condition":96,"price":486.4361,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"quote":{"ms_of_day":55503190,"bid_size":113,"bid_exchange":29,"bid":105.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":105.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"ohlc":{"ms_of_day":55503912,"open":113.4,"high":115.24,"low":100.1,"close":105.38,"volume":20256484,"count":243191,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"trade":{"ms_of_day":55503912,"sequence":41921781,"size":13,"condition":115,"price":105.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"quote":{"ms_of_day":55468806,"bid_size":293,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":637,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"ohlc":{"ms_of_day":55503916,"open":15.14,"high":15.16,"low":13.51,"close":14.265,"volume":6538842,"count":91027,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"trade":{"ms_of_day":55503916,"sequence":41921794,"size":4,"condition":115,"price":14.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55502070,"bid_size":368,"bid_exchange":29,"bid":21.59,"bid_condition":0,"ask_size":784,"ask_exchange":29,"ask":21.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55503917,"open":23.94,"high":24.05,"low":18.03,"close":21.57,"volume":24677587,"count":191751,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55503917,"sequence":41921796,"size":38,"condition":96,"price":21.5795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55503659,"bid_size":1548,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":851,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55503917,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947833084,"count":10742063,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55503917,"sequence":41921797,"size":100,"condition":0,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITM"},"quote":{"ms_of_day":55500916,"bid_size":2040,"bid_exchange":29,"bid":11.63,"bid_condition":0,"ask_size":646,"ask_exchange":29,"ask":11.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITM"},"ohlc":{"ms_of_day":55503917,"open":11.93,"high":12.12,"low":11.37,"close":11.63,"volume":10386369,"count":60317,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITM"},"trade":{"ms_of_day":55503917,"sequence":41921799,"size":9,"condition":115,"price":11.6349,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55503505,"bid_size":3089,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5405,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55503918,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97848387,"count":309353,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55503918,"sequence":41921801,"size":89,"condition":115,"price":23.7001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"quote":{"ms_of_day":55457722,"bid_size":24,"bid_exchange":29,"bid":513.05,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":513.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"ohlc":{"ms_of_day":55503917,"open":466.49,"high":520.1,"low":439.96,"close":512.77,"volume":4328845,"count":154289,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"trade":{"ms_of_day":55503917,"sequence":41921798,"size":12,"condition":96,"price":512.7767,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55501821,"bid_size":26,"bid_exchange":29,"bid":558.04,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":558.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55503916,"open":577.24,"high":584.34,"low":516.0,"close":558.06,"volume":11719906,"count":325455,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55503916,"sequence":41921789,"size":10,"condition":115,"price":558.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500430,"bid_size":17,"bid_exchange":29,"bid":48.44,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":48.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55503922,"open":46.0,"high":50.0,"low":40.12,"close":48.47,"volume":3753213,"count":78151,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55503922,"sequence":41921827,"size":3,"condition":115,"price":48.4707,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503918,"bid_size":200,"bid_exchange":29,"bid":86.0,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55503918,"open":106.53,"high":111.852,"low":84.64,"close":86.01,"volume":7109396,"count":102045,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55503918,"sequence":41921802,"size":25,"condition":115,"price":86.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOW"},"quote":{"ms_of_day":55486412,"bid_size":19,"bid_exchange":29,"bid":41.47,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":41.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOW"},"ohlc":{"ms_of_day":55503916,"open":34.36,"high":41.73,"low":32.94,"close":41.53,"volume":980864,"count":20121,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOW"},"trade":{"ms_of_day":55503916,"sequence":41921790,"size":5,"condition":115,"price":41.5349,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503875,"bid_size":100,"bid_exchange":29,"bid":79.97,"bid_condition":0,"ask_size":81,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503919,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27284910,"count":331167,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503919,"sequence":41921817,"size":3,"condition":115,"price":79.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITM"},"quote":{"ms_of_day":55500916,"bid_size":2040,"bid_exchange":29,"bid":11.63,"bid_condition":0,"ask_size":646,"ask_exchange":29,"ask":11.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITM"},"ohlc":{"ms_of_day":55503918,"open":11.93,"high":12.12,"low":11.37,"close":11.64,"volume":10386371,"count":60318,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITM"},"trade":{"ms_of_day":55503918,"sequence":41921803,"size":2,"condition":115,"price":11.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"quote":{"ms_of_day":55482400,"bid_size":20950,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":7344,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"ohlc":{"ms_of_day":55503917,"open":14.3,"high":14.3,"low":14.18,"close":14.26,"volume":675531,"count":5742,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"trade":{"ms_of_day":55503917,"sequence":41921795,"size":47,"condition":115,"price":14.264,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503918,"bid_size":200,"bid_exchange":29,"bid":86.0,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55503918,"open":106.53,"high":111.852,"low":84.64,"close":86.01,"volume":7109406,"count":102046,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55503918,"sequence":41921804,"size":10,"condition":115,"price":86.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503919,"bid_size":100,"bid_exchange":29,"bid":86.0,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55503919,"open":106.53,"high":111.852,"low":84.64,"close":86.0,"volume":7109606,"count":102047,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55503919,"sequence":41921805,"size":200,"condition":0,"price":86.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"quote":{"ms_of_day":55500516,"bid_size":200,"bid_exchange":29,"bid":214.45,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":214.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"ohlc":{"ms_of_day":55503918,"open":207.7,"high":219.99,"low":202.0,"close":214.68,"volume":10125931,"count":189585,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"trade":{"ms_of_day":55503918,"sequence":41921800,"size":96,"condition":96,"price":214.6882,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503919,"bid_size":100,"bid_exchange":29,"bid":86.0,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55503919,"open":106.53,"high":111.852,"low":84.64,"close":86.05,"volume":7109618,"count":102048,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55503919,"sequence":41921806,"size":12,"condition":115,"price":86.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503919,"bid_size":100,"bid_exchange":29,"bid":86.0,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55503919,"open":106.53,"high":111.852,"low":84.64,"close":86.05,"volume":7109625,"count":102049,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55503919,"sequence":41921807,"size":7,"condition":115,"price":86.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55501821,"bid_size":26,"bid_exchange":29,"bid":558.04,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":558.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55503920,"open":577.24,"high":584.34,"low":516.0,"close":557.98,"volume":11719914,"count":325456,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55503920,"sequence":41921823,"size":8,"condition":115,"price":557.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503919,"bid_size":100,"bid_exchange":29,"bid":86.0,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55503919,"open":106.53,"high":111.852,"low":84.64,"close":86.05,"volume":7109632,"count":102050,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55503919,"sequence":41921808,"size":7,"condition":115,"price":86.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503919,"bid_size":100,"bid_exchange":29,"bid":86.0,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55503919,"open":106.53,"high":111.852,"low":84.64,"close":86.05,"volume":7109639,"count":102051,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55503919,"sequence":41921809,"size":7,"condition":115,"price":86.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503919,"bid_size":100,"bid_exchange":29,"bid":86.0,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55503919,"open":106.53,"high":111.852,"low":84.64,"close":86.05,"volume":7109646,"count":102052,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55503919,"sequence":41921810,"size":7,"condition":115,"price":86.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503919,"bid_size":100,"bid_exchange":29,"bid":86.0,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55503919,"open":106.53,"high":111.852,"low":84.64,"close":86.05,"volume":7109671,"count":102053,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55503919,"sequence":41921811,"size":25,"condition":115,"price":86.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503919,"bid_size":100,"bid_exchange":29,"bid":86.0,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55503919,"open":106.53,"high":111.852,"low":84.64,"close":86.05,"volume":7109696,"count":102054,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55503919,"sequence":41921812,"size":25,"condition":115,"price":86.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503919,"bid_size":100,"bid_exchange":29,"bid":86.0,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55503919,"open":106.53,"high":111.852,"low":84.64,"close":86.05,"volume":7109703,"count":102055,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55503919,"sequence":41921813,"size":7,"condition":115,"price":86.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503919,"bid_size":100,"bid_exchange":29,"bid":86.0,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55503919,"open":106.53,"high":111.852,"low":84.64,"close":86.05,"volume":7109710,"count":102056,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55503919,"sequence":41921814,"size":7,"condition":115,"price":86.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503919,"bid_size":100,"bid_exchange":29,"bid":86.0,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55503919,"open":106.53,"high":111.852,"low":84.64,"close":86.05,"volume":7109760,"count":102057,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55503919,"sequence":41921815,"size":50,"condition":115,"price":86.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55503822,"bid_size":1,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":202.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55503925,"open":201.99,"high":228.656,"low":186.584,"close":202.628,"volume":129843510,"count":1577440,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55503925,"sequence":41921842,"size":1,"condition":115,"price":202.6288,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503919,"bid_size":100,"bid_exchange":29,"bid":86.0,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55503919,"open":106.53,"high":111.852,"low":84.64,"close":86.05,"volume":7109785,"count":102058,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55503919,"sequence":41921816,"size":25,"condition":115,"price":86.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55503259,"bid_size":50,"bid_exchange":29,"bid":607.58,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55503925,"open":646.08,"high":704.19,"low":562.53,"close":607.92,"volume":73174085,"count":1242152,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55503925,"sequence":41921843,"size":1,"condition":115,"price":607.9288,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INO"},"quote":{"ms_of_day":55464744,"bid_size":1819,"bid_exchange":29,"bid":1.76,"bid_condition":0,"ask_size":2794,"ask_exchange":29,"ask":1.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INO"},"ohlc":{"ms_of_day":55503927,"open":1.9901,"high":2.04,"low":1.705,"close":1.765,"volume":5168430,"count":14705,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INO"},"trade":{"ms_of_day":55503927,"sequence":41921846,"size":2,"condition":115,"price":1.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503919,"bid_size":110,"bid_exchange":29,"bid":86.0,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55503919,"open":106.53,"high":111.852,"low":84.64,"close":86.05,"volume":7109806,"count":102059,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55503919,"sequence":41921818,"size":21,"condition":115,"price":86.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503919,"bid_size":110,"bid_exchange":29,"bid":86.0,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":86.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55503920,"open":106.53,"high":111.852,"low":84.64,"close":86.06,"volume":7109856,"count":102060,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55503920,"sequence":41921819,"size":50,"condition":115,"price":86.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55503823,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":390,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55503927,"open":275.25,"high":391.03,"low":168.5,"close":278.96,"volume":581424661,"count":6834001,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55503927,"sequence":41921847,"size":1,"condition":115,"price":278.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"quote":{"ms_of_day":55502184,"bid_size":804,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"ohlc":{"ms_of_day":55503921,"open":20.6,"high":20.68,"low":19.52,"close":20.01,"volume":13673352,"count":124789,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"trade":{"ms_of_day":55503921,"sequence":41921825,"size":12,"condition":115,"price":20.0109,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503920,"bid_size":1,"bid_exchange":29,"bid":86.03,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":86.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55503920,"open":106.53,"high":111.852,"low":84.64,"close":86.06,"volume":7109863,"count":102061,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55503920,"sequence":41921820,"size":7,"condition":115,"price":86.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503920,"bid_size":1,"bid_exchange":29,"bid":86.03,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":86.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55503920,"open":106.53,"high":111.852,"low":84.64,"close":86.06,"volume":7109876,"count":102062,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55503920,"sequence":41921821,"size":13,"condition":115,"price":86.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503920,"bid_size":11,"bid_exchange":29,"bid":86.03,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":86.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55503920,"open":106.53,"high":111.852,"low":84.64,"close":86.06,"volume":7109901,"count":102063,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55503920,"sequence":41921822,"size":25,"condition":115,"price":86.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCD"},"quote":{"ms_of_day":55496236,"bid_size":500,"bid_exchange":29,"bid":33.83,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":33.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCD"},"ohlc":{"ms_of_day":55503923,"open":32.91,"high":33.99,"low":32.58,"close":33.85,"volume":159643,"count":1101,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCD"},"trade":{"ms_of_day":55503923,"sequence":41921828,"size":12,"condition":115,"price":33.8507,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"quote":{"ms_of_day":55497636,"bid_size":20,"bid_exchange":29,"bid":426.33,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":426.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"ohlc":{"ms_of_day":55503920,"open":448.3,"high":455.96,"low":400.5,"close":425.96,"volume":3081510,"count":100323,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"trade":{"ms_of_day":55503920,"sequence":41921824,"size":1,"condition":115,"price":425.9651,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"quote":{"ms_of_day":55478256,"bid_size":29,"bid_exchange":29,"bid":167.0,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":167.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"ohlc":{"ms_of_day":55503921,"open":193.34,"high":201.0,"low":159.78,"close":167.57,"volume":162594,"count":9013,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"trade":{"ms_of_day":55503921,"sequence":41921826,"size":4,"condition":115,"price":167.5766,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"quote":{"ms_of_day":55498549,"bid_size":9558,"bid_exchange":29,"bid":3.3,"bid_condition":0,"ask_size":10410,"ask_exchange":29,"ask":3.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"ohlc":{"ms_of_day":55503924,"open":4.04,"high":4.24,"low":3.23,"close":3.3,"volume":23716471,"count":81121,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"trade":{"ms_of_day":55503924,"sequence":41921829,"size":10,"condition":115,"price":3.305,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"quote":{"ms_of_day":55502806,"bid_size":1152,"bid_exchange":29,"bid":3.2,"bid_condition":0,"ask_size":853,"ask_exchange":29,"ask":3.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"ohlc":{"ms_of_day":55503925,"open":7.29,"high":7.54,"low":3.12,"close":3.2,"volume":8850879,"count":59309,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"trade":{"ms_of_day":55503925,"sequence":41921841,"size":1,"condition":115,"price":3.2088,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"quote":{"ms_of_day":55498549,"bid_size":9558,"bid_exchange":29,"bid":3.3,"bid_condition":0,"ask_size":10410,"ask_exchange":29,"ask":3.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"ohlc":{"ms_of_day":55503924,"open":4.04,"high":4.24,"low":3.23,"close":3.3,"volume":23716481,"count":81122,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"trade":{"ms_of_day":55503924,"sequence":41921839,"size":10,"condition":115,"price":3.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503920,"bid_size":11,"bid_exchange":29,"bid":86.03,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":86.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55503926,"open":106.53,"high":111.852,"low":84.64,"close":86.02,"volume":7110001,"count":102064,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55503926,"sequence":41921845,"size":100,"condition":0,"price":86.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VALE"},"quote":{"ms_of_day":55503461,"bid_size":9305,"bid_exchange":29,"bid":10.17,"bid_condition":0,"ask_size":41359,"ask_exchange":29,"ask":10.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VALE"},"ohlc":{"ms_of_day":55503925,"open":9.47,"high":10.32,"low":9.39,"close":10.17,"volume":57618616,"count":103198,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VALE"},"trade":{"ms_of_day":55503925,"sequence":41921840,"size":25,"condition":115,"price":10.1788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503924,"bid_size":322,"bid_exchange":29,"bid":79.95,"bid_condition":0,"ask_size":193,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503924,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27285010,"count":331168,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503924,"sequence":41921830,"size":100,"condition":0,"price":79.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503924,"bid_size":322,"bid_exchange":29,"bid":79.95,"bid_condition":0,"ask_size":193,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503924,"open":74.21,"high":81.08,"low":69.45,"close":79.96,"volume":27285110,"count":331169,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503924,"sequence":41921831,"size":100,"condition":0,"price":79.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"quote":{"ms_of_day":55503929,"bid_size":30,"bid_exchange":29,"bid":45.52,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":45.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"ohlc":{"ms_of_day":55503929,"open":51.84,"high":53.24,"low":43.08,"close":45.53,"volume":8270934,"count":127122,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"trade":{"ms_of_day":55503929,"sequence":41921849,"size":60,"condition":115,"price":45.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"quote":{"ms_of_day":55503243,"bid_size":25,"bid_exchange":29,"bid":370.38,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":370.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"ohlc":{"ms_of_day":55503928,"open":392.8,"high":404.7,"low":329.75,"close":370.55,"volume":13668110,"count":292786,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"trade":{"ms_of_day":55503928,"sequence":41921848,"size":2,"condition":115,"price":370.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503924,"bid_size":322,"bid_exchange":29,"bid":79.95,"bid_condition":0,"ask_size":193,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503924,"open":74.21,"high":81.08,"low":69.45,"close":79.96,"volume":27285210,"count":331170,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503924,"sequence":41921832,"size":100,"condition":0,"price":79.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"quote":{"ms_of_day":55503929,"bid_size":30,"bid_exchange":29,"bid":45.52,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":45.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"ohlc":{"ms_of_day":55503929,"open":51.84,"high":53.24,"low":43.08,"close":45.53,"volume":8270974,"count":127123,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"trade":{"ms_of_day":55503929,"sequence":41921850,"size":40,"condition":115,"price":45.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503924,"bid_size":322,"bid_exchange":29,"bid":79.95,"bid_condition":0,"ask_size":193,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503924,"open":74.21,"high":81.08,"low":69.45,"close":79.96,"volume":27285303,"count":331171,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503924,"sequence":41921833,"size":93,"condition":115,"price":79.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"quote":{"ms_of_day":55498637,"bid_size":100,"bid_exchange":29,"bid":84.21,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":84.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"ohlc":{"ms_of_day":55503930,"open":87.92,"high":90.99,"low":78.0,"close":84.22,"volume":19488004,"count":266670,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"trade":{"ms_of_day":55503930,"sequence":41921852,"size":1,"condition":115,"price":84.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503924,"bid_size":322,"bid_exchange":29,"bid":79.95,"bid_condition":0,"ask_size":193,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503924,"open":74.21,"high":81.08,"low":69.45,"close":79.96,"volume":27285403,"count":331172,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503924,"sequence":41921834,"size":100,"condition":0,"price":79.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503924,"bid_size":322,"bid_exchange":29,"bid":79.95,"bid_condition":0,"ask_size":193,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503924,"open":74.21,"high":81.08,"low":69.45,"close":79.96,"volume":27285503,"count":331173,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503924,"sequence":41921835,"size":100,"condition":0,"price":79.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROKU"},"quote":{"ms_of_day":55503828,"bid_size":204,"bid_exchange":29,"bid":77.42,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":77.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROKU"},"ohlc":{"ms_of_day":55503929,"open":80.05,"high":85.42,"low":66.27,"close":77.47,"volume":23430174,"count":250192,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROKU"},"trade":{"ms_of_day":55503929,"sequence":41921851,"size":1,"condition":115,"price":77.4727,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503924,"bid_size":322,"bid_exchange":29,"bid":79.95,"bid_condition":0,"ask_size":193,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503924,"open":74.21,"high":81.08,"low":69.45,"close":79.96,"volume":27285533,"count":331174,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503924,"sequence":41921836,"size":30,"condition":115,"price":79.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503924,"bid_size":322,"bid_exchange":29,"bid":79.95,"bid_condition":0,"ask_size":193,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503924,"open":74.21,"high":81.08,"low":69.45,"close":79.96,"volume":27285583,"count":331175,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503924,"sequence":41921837,"size":50,"condition":115,"price":79.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503924,"bid_size":322,"bid_exchange":29,"bid":79.95,"bid_condition":0,"ask_size":193,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503924,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27285589,"count":331176,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503924,"sequence":41921838,"size":6,"condition":115,"price":79.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYBT"},"quote":{"ms_of_day":55189659,"bid_size":20,"bid_exchange":29,"bid":5.75,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":5.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYBT"},"ohlc":{"ms_of_day":55503930,"open":4.21,"high":10.0,"low":4.21,"close":5.81,"volume":1208356,"count":7085,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYBT"},"trade":{"ms_of_day":55503930,"sequence":41921853,"size":120,"condition":0,"price":5.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503925,"bid_size":6,"bid_exchange":29,"bid":79.96,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":79.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503926,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27285609,"count":331177,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503926,"sequence":41921844,"size":20,"condition":96,"price":79.9727,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"quote":{"ms_of_day":55503930,"bid_size":120,"bid_exchange":29,"bid":72.41,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":72.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"ohlc":{"ms_of_day":55503930,"open":70.01,"high":75.09,"low":65.0,"close":72.41,"volume":3068867,"count":47113,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"trade":{"ms_of_day":55503930,"sequence":41921855,"size":1,"condition":115,"price":72.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGAU"},"quote":{"ms_of_day":55440091,"bid_size":358,"bid_exchange":29,"bid":6.38,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":6.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGAU"},"ohlc":{"ms_of_day":55503936,"open":6.09,"high":6.455,"low":5.02,"close":6.38,"volume":4826774,"count":14501,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGAU"},"trade":{"ms_of_day":55503936,"sequence":41921884,"size":1,"condition":115,"price":6.3801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WK"},"quote":{"ms_of_day":55502308,"bid_size":14,"bid_exchange":29,"bid":81.83,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":82.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WK"},"ohlc":{"ms_of_day":55503936,"open":86.26,"high":91.05,"low":80.78,"close":82.1,"volume":1441893,"count":25485,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WK"},"trade":{"ms_of_day":55503936,"sequence":41921885,"size":10,"condition":115,"price":82.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"quote":{"ms_of_day":55503937,"bid_size":120,"bid_exchange":29,"bid":72.41,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"ohlc":{"ms_of_day":55503938,"open":70.01,"high":75.09,"low":65.0,"close":72.43,"volume":3068967,"count":47114,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"trade":{"ms_of_day":55503938,"sequence":41921887,"size":100,"condition":0,"price":72.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"quote":{"ms_of_day":55503930,"bid_size":30,"bid_exchange":29,"bid":45.52,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":45.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"ohlc":{"ms_of_day":55503930,"open":51.84,"high":53.24,"low":43.08,"close":45.53,"volume":8271074,"count":127124,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"trade":{"ms_of_day":55503930,"sequence":41921854,"size":100,"condition":95,"price":45.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRM"},"quote":{"ms_of_day":55498592,"bid_size":1,"bid_exchange":29,"bid":29.49,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":29.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRM"},"ohlc":{"ms_of_day":55503931,"open":32.99,"high":34.72,"low":29.25,"close":29.49,"volume":2812475,"count":38959,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRM"},"trade":{"ms_of_day":55503931,"sequence":41921858,"size":50,"condition":115,"price":29.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASC"},"quote":{"ms_of_day":55480032,"bid_size":117,"bid_exchange":29,"bid":10.02,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":10.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASC"},"ohlc":{"ms_of_day":55503932,"open":9.9,"high":10.43,"low":9.62,"close":10.006,"volume":775376,"count":11355,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASC"},"trade":{"ms_of_day":55503932,"sequence":41921859,"size":50,"condition":115,"price":10.0068,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"quote":{"ms_of_day":55503661,"bid_size":352,"bid_exchange":29,"bid":31.63,"bid_condition":0,"ask_size":244,"ask_exchange":29,"ask":31.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"ohlc":{"ms_of_day":55503931,"open":26.29,"high":32.95,"low":25.04,"close":31.6,"volume":14559379,"count":147793,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"trade":{"ms_of_day":55503931,"sequence":41921856,"size":1000,"condition":4,"price":31.6037,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"quote":{"ms_of_day":55501018,"bid_size":839,"bid_exchange":29,"bid":7.2,"bid_condition":0,"ask_size":432,"ask_exchange":29,"ask":7.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"ohlc":{"ms_of_day":55503933,"open":6.48,"high":7.35,"low":5.37,"close":7.2,"volume":3638276,"count":39024,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"trade":{"ms_of_day":55503933,"sequence":41921860,"size":59,"condition":115,"price":7.2061,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMFG"},"quote":{"ms_of_day":55503235,"bid_size":928,"bid_exchange":29,"bid":16.22,"bid_condition":0,"ask_size":817,"ask_exchange":29,"ask":16.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMFG"},"ohlc":{"ms_of_day":55503931,"open":15.32,"high":16.85,"low":14.705,"close":16.221,"volume":3983294,"count":36064,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMFG"},"trade":{"ms_of_day":55503931,"sequence":41921857,"size":800,"condition":4,"price":16.2216,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55503933,"bid_size":78,"bid_exchange":29,"bid":26.5,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":26.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55503933,"open":23.92,"high":27.24,"low":22.22,"close":26.5,"volume":4456245,"count":46787,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55503933,"sequence":41921861,"size":35,"condition":115,"price":26.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRTA"},"quote":{"ms_of_day":55503916,"bid_size":436,"bid_exchange":29,"bid":12.87,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":12.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRTA"},"ohlc":{"ms_of_day":55503936,"open":14.13,"high":15.63,"low":12.45,"close":12.88,"volume":2033599,"count":25487,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRTA"},"trade":{"ms_of_day":55503936,"sequence":41921878,"size":1,"condition":115,"price":12.885,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55503933,"bid_size":100,"bid_exchange":29,"bid":26.47,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":26.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55503933,"open":23.92,"high":27.24,"low":22.22,"close":26.5,"volume":4456310,"count":46788,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55503933,"sequence":41921862,"size":65,"condition":115,"price":26.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"quote":{"ms_of_day":55500015,"bid_size":183,"bid_exchange":29,"bid":32.18,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"ohlc":{"ms_of_day":55503936,"open":30.27,"high":34.0,"low":29.26,"close":32.23,"volume":1131647,"count":12791,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"trade":{"ms_of_day":55503936,"sequence":41921879,"size":7,"condition":115,"price":32.2363,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55503933,"bid_size":100,"bid_exchange":29,"bid":26.47,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":26.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55503933,"open":23.92,"high":27.24,"low":22.22,"close":26.5,"volume":4456315,"count":46789,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55503933,"sequence":41921863,"size":5,"condition":115,"price":26.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503935,"bid_size":112,"bid_exchange":29,"bid":79.96,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503935,"open":74.21,"high":81.08,"low":69.45,"close":79.96,"volume":27285709,"count":331178,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503935,"sequence":41921866,"size":100,"condition":95,"price":79.965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55503933,"bid_size":100,"bid_exchange":29,"bid":26.47,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":26.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55503933,"open":23.92,"high":27.24,"low":22.22,"close":26.5,"volume":4456323,"count":46790,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55503933,"sequence":41921864,"size":8,"condition":115,"price":26.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55503934,"bid_size":100,"bid_exchange":29,"bid":26.47,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":26.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55503934,"open":23.92,"high":27.24,"low":22.22,"close":26.49,"volume":4456327,"count":46791,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55503934,"sequence":41921865,"size":4,"condition":115,"price":26.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503935,"bid_size":112,"bid_exchange":29,"bid":79.96,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503935,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27285809,"count":331179,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503935,"sequence":41921867,"size":100,"condition":95,"price":79.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503935,"bid_size":112,"bid_exchange":29,"bid":79.96,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503935,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27285859,"count":331180,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503935,"sequence":41921868,"size":50,"condition":115,"price":79.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"quote":{"ms_of_day":55503611,"bid_size":81,"bid_exchange":29,"bid":140.56,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":140.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"ohlc":{"ms_of_day":55503936,"open":140.65,"high":148.53,"low":135.12,"close":140.56,"volume":6037104,"count":124786,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"trade":{"ms_of_day":55503936,"sequence":41921877,"size":24,"condition":115,"price":140.5621,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503935,"bid_size":112,"bid_exchange":29,"bid":79.96,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503935,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27285873,"count":331181,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503935,"sequence":41921869,"size":14,"condition":115,"price":79.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHE"},"quote":{"ms_of_day":55494002,"bid_size":123,"bid_exchange":29,"bid":39.82,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":39.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHE"},"ohlc":{"ms_of_day":55503938,"open":37.72,"high":43.0,"low":36.0,"close":39.82,"volume":3835075,"count":56904,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHE"},"trade":{"ms_of_day":55503938,"sequence":41921886,"size":13,"condition":115,"price":39.8285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LC"},"quote":{"ms_of_day":55501150,"bid_size":1,"bid_exchange":29,"bid":11.03,"bid_condition":0,"ask_size":185,"ask_exchange":29,"ask":11.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LC"},"ohlc":{"ms_of_day":55503938,"open":11.85,"high":12.22,"low":10.06,"close":11.03,"volume":5409573,"count":72330,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LC"},"trade":{"ms_of_day":55503938,"sequence":41921888,"size":2,"condition":115,"price":11.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503935,"bid_size":168,"bid_exchange":29,"bid":79.96,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503935,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27285959,"count":331182,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503935,"sequence":41921870,"size":86,"condition":115,"price":79.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503935,"bid_size":168,"bid_exchange":29,"bid":79.96,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503935,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27285985,"count":331183,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503935,"sequence":41921871,"size":26,"condition":115,"price":79.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503935,"bid_size":260,"bid_exchange":29,"bid":79.96,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503935,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27285991,"count":331184,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503935,"sequence":41921872,"size":6,"condition":115,"price":79.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503935,"bid_size":260,"bid_exchange":29,"bid":79.96,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503935,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27286085,"count":331185,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503935,"sequence":41921873,"size":94,"condition":115,"price":79.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503935,"bid_size":348,"bid_exchange":29,"bid":79.96,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503935,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27286091,"count":331186,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503935,"sequence":41921874,"size":6,"condition":115,"price":79.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503935,"bid_size":106,"bid_exchange":29,"bid":79.97,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503935,"open":74.21,"high":81.08,"low":69.45,"close":79.96,"volume":27286097,"count":331187,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503935,"sequence":41921875,"size":6,"condition":115,"price":79.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503935,"bid_size":106,"bid_exchange":29,"bid":79.97,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503935,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27286109,"count":331188,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503935,"sequence":41921876,"size":12,"condition":115,"price":79.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503936,"bid_size":194,"bid_exchange":29,"bid":79.96,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503936,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27286114,"count":331189,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503936,"sequence":41921880,"size":5,"condition":115,"price":79.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503936,"bid_size":100,"bid_exchange":29,"bid":79.97,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503936,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27286115,"count":331190,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503936,"sequence":41921881,"size":1,"condition":115,"price":79.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503936,"bid_size":100,"bid_exchange":29,"bid":79.97,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503936,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27286117,"count":331191,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503936,"sequence":41921882,"size":2,"condition":115,"price":79.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503936,"bid_size":100,"bid_exchange":29,"bid":79.97,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503936,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27286118,"count":331192,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503936,"sequence":41921883,"size":1,"condition":115,"price":79.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55503053,"bid_size":2001,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55503940,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203315801,"count":1038938,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55503940,"sequence":41921891,"size":3,"condition":115,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"quote":{"ms_of_day":55472452,"bid_size":4,"bid_exchange":29,"bid":224.52,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":224.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"ohlc":{"ms_of_day":55503941,"open":214.0,"high":226.59,"low":204.24,"close":224.38,"volume":1063821,"count":37628,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"trade":{"ms_of_day":55503941,"sequence":41921893,"size":200,"condition":4,"price":224.3816,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LC"},"quote":{"ms_of_day":55501150,"bid_size":1,"bid_exchange":29,"bid":11.03,"bid_condition":0,"ask_size":185,"ask_exchange":29,"ask":11.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LC"},"ohlc":{"ms_of_day":55503939,"open":11.85,"high":12.22,"low":10.06,"close":11.03,"volume":5409579,"count":72331,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LC"},"trade":{"ms_of_day":55503939,"sequence":41921889,"size":6,"condition":115,"price":11.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"quote":{"ms_of_day":55503742,"bid_size":150,"bid_exchange":29,"bid":219.22,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":219.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"ohlc":{"ms_of_day":55503944,"open":214.54,"high":253.25,"low":210.42,"close":219.31,"volume":16211862,"count":190499,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"trade":{"ms_of_day":55503944,"sequence":41921900,"size":50,"condition":96,"price":219.3178,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55503940,"open":8.65,"high":11.63,"low":8.4,"close":11.55,"volume":18118558,"count":130551,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55503940,"sequence":41921890,"size":15,"condition":115,"price":11.5544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"quote":{"ms_of_day":55503005,"bid_size":250,"bid_exchange":29,"bid":36.73,"bid_condition":0,"ask_size":647,"ask_exchange":29,"ask":36.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"ohlc":{"ms_of_day":55503940,"open":31.59,"high":37.94,"low":30.0,"close":36.74,"volume":10220832,"count":81408,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"trade":{"ms_of_day":55503940,"sequence":41921892,"size":1,"condition":115,"price":36.7448,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLI"},"quote":{"ms_of_day":55502187,"bid_size":4300,"bid_exchange":29,"bid":1.33,"bid_condition":0,"ask_size":3245,"ask_exchange":29,"ask":1.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLI"},"ohlc":{"ms_of_day":55503946,"open":1.22,"high":1.46,"low":1.15,"close":1.33,"volume":3793133,"count":12053,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLI"},"trade":{"ms_of_day":55503946,"sequence":41921903,"size":100,"condition":0,"price":1.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55503822,"bid_size":210,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55503941,"open":167.31,"high":195.77,"low":154.09,"close":163.01,"volume":304620802,"count":2742088,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55503941,"sequence":41921894,"size":1,"condition":115,"price":163.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"quote":{"ms_of_day":55478221,"bid_size":165,"bid_exchange":29,"bid":27.94,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":28.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"ohlc":{"ms_of_day":55503946,"open":29.0,"high":29.34,"low":26.5,"close":27.93,"volume":649637,"count":17235,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"trade":{"ms_of_day":55503946,"sequence":41921904,"size":62,"condition":115,"price":27.9368,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVI"},"quote":{"ms_of_day":55502761,"bid_size":6883,"bid_exchange":29,"bid":2.38,"bid_condition":0,"ask_size":10905,"ask_exchange":29,"ask":2.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVI"},"ohlc":{"ms_of_day":55503945,"open":3.21,"high":3.23,"low":2.3,"close":2.38,"volume":14037460,"count":54656,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVI"},"trade":{"ms_of_day":55503945,"sequence":41921901,"size":135,"condition":0,"price":2.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"quote":{"ms_of_day":55495122,"bid_size":100,"bid_exchange":29,"bid":85.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":85.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"ohlc":{"ms_of_day":55503942,"open":86.83,"high":87.48,"low":81.98,"close":85.74,"volume":1960374,"count":30417,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"trade":{"ms_of_day":55503942,"sequence":41921895,"size":100,"condition":0,"price":85.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"quote":{"ms_of_day":55502648,"bid_size":201,"bid_exchange":29,"bid":152.83,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":153.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"ohlc":{"ms_of_day":55503948,"open":148.87,"high":154.31,"low":139.0,"close":152.87,"volume":2793514,"count":71986,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"trade":{"ms_of_day":55503948,"sequence":41921909,"size":3,"condition":115,"price":152.873,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"quote":{"ms_of_day":55503187,"bid_size":7,"bid_exchange":29,"bid":599.45,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":599.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"ohlc":{"ms_of_day":55503943,"open":599.99,"high":720.1,"low":571.65,"close":599.84,"volume":2080518,"count":66026,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"trade":{"ms_of_day":55503943,"sequence":41921896,"size":1,"condition":115,"price":599.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"quote":{"ms_of_day":55489989,"bid_size":221,"bid_exchange":29,"bid":29.92,"bid_condition":0,"ask_size":634,"ask_exchange":29,"ask":29.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"ohlc":{"ms_of_day":55503947,"open":31.73,"high":32.59,"low":27.67,"close":29.92,"volume":6517027,"count":83155,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"trade":{"ms_of_day":55503947,"sequence":41921905,"size":27,"condition":115,"price":29.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55502916,"bid_size":5,"bid_exchange":29,"bid":90.1,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":90.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55503949,"open":98.73,"high":100.8,"low":88.33,"close":90.12,"volume":1590222,"count":37182,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55503949,"sequence":41921911,"size":2,"condition":115,"price":90.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55503943,"bid_size":207,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55503943,"open":167.31,"high":195.77,"low":154.09,"close":163.01,"volume":304620805,"count":2742089,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55503943,"sequence":41921897,"size":3,"condition":115,"price":163.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55503944,"bid_size":205,"bid_exchange":29,"bid":164.93,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":164.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55503945,"open":167.94,"high":187.73,"low":158.18,"close":164.94,"volume":67062966,"count":839113,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55503945,"sequence":41921902,"size":4,"condition":115,"price":164.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55503943,"bid_size":451,"bid_exchange":29,"bid":163.0,"bid_condition":0,"ask_size":490,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55503943,"open":167.31,"high":195.77,"low":154.09,"close":163.01,"volume":304620902,"count":2742090,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55503943,"sequence":41921898,"size":97,"condition":115,"price":163.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55503943,"bid_size":451,"bid_exchange":29,"bid":163.0,"bid_condition":0,"ask_size":490,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55503943,"open":167.31,"high":195.77,"low":154.09,"close":163.01,"volume":304621002,"count":2742091,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55503943,"sequence":41921899,"size":100,"condition":0,"price":163.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"quote":{"ms_of_day":55490870,"bid_size":400,"bid_exchange":29,"bid":8.52,"bid_condition":0,"ask_size":584,"ask_exchange":29,"ask":8.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"ohlc":{"ms_of_day":55503939,"open":13.19,"high":13.69,"low":7.21,"close":8.54,"volume":4545404,"count":41961,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"trade":{"ms_of_day":55503939,"sequence":41921906,"size":20,"condition":115,"price":8.54,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55503738,"bid_size":1209,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55503947,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96316073,"count":800069,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55503947,"sequence":41921907,"size":1,"condition":115,"price":70.7475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55503944,"bid_size":235,"bid_exchange":29,"bid":163.0,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":163.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55503947,"open":167.31,"high":195.77,"low":154.09,"close":163.0,"volume":304621102,"count":2742092,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55503947,"sequence":41921908,"size":100,"condition":0,"price":163.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRSH"},"quote":{"ms_of_day":55503001,"bid_size":1873,"bid_exchange":29,"bid":15.37,"bid_condition":0,"ask_size":1897,"ask_exchange":29,"ask":15.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRSH"},"ohlc":{"ms_of_day":55503950,"open":15.7552,"high":16.98,"low":13.865,"close":15.3737,"volume":11175613,"count":82014,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRSH"},"trade":{"ms_of_day":55503950,"sequence":41921912,"size":7,"condition":115,"price":15.3737,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55503669,"bid_size":72,"bid_exchange":29,"bid":120.35,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":120.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55503949,"open":106.1,"high":141.92,"low":106.1,"close":120.39,"volume":28887305,"count":403509,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55503949,"sequence":41921910,"size":25,"condition":115,"price":120.398,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"quote":{"ms_of_day":55501985,"bid_size":151,"bid_exchange":29,"bid":21.98,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":22.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"ohlc":{"ms_of_day":55503951,"open":22.66,"high":23.98,"low":21.01,"close":21.99,"volume":2173054,"count":27509,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"trade":{"ms_of_day":55503951,"sequence":41921915,"size":4,"condition":115,"price":21.9965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"quote":{"ms_of_day":55503290,"bid_size":300,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":35.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"ohlc":{"ms_of_day":55503951,"open":35.89,"high":41.14,"low":33.86,"close":35.3,"volume":9360103,"count":111188,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"trade":{"ms_of_day":55503951,"sequence":41921913,"size":200,"condition":4,"price":35.3069,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIP"},"quote":{"ms_of_day":55486103,"bid_size":1600,"bid_exchange":29,"bid":109.95,"bid_condition":0,"ask_size":1313,"ask_exchange":29,"ask":109.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIP"},"ohlc":{"ms_of_day":55503951,"open":109.8,"high":110.49,"low":108.99,"close":109.95,"volume":3643670,"count":21887,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIP"},"trade":{"ms_of_day":55503951,"sequence":41921914,"size":6,"condition":115,"price":109.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55502920,"bid_size":1140,"bid_exchange":29,"bid":23.59,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55503953,"open":21.98,"high":24.07,"low":21.9,"close":23.58,"volume":17272173,"count":128066,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55503953,"sequence":41921922,"size":2000,"condition":4,"price":23.5821,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55503742,"bid_size":14500,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":17261,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55503952,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171898605,"count":486938,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55503952,"sequence":41921916,"size":1000,"condition":0,"price":18.0699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503952,"bid_size":194,"bid_exchange":29,"bid":79.96,"bid_condition":0,"ask_size":479,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503953,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27286218,"count":331193,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503953,"sequence":41921918,"size":100,"condition":0,"price":79.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"quote":{"ms_of_day":55500801,"bid_size":24,"bid_exchange":29,"bid":31.58,"bid_condition":0,"ask_size":955,"ask_exchange":29,"ask":31.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"ohlc":{"ms_of_day":55503952,"open":31.46,"high":32.64,"low":30.12,"close":31.58,"volume":5917875,"count":77487,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"trade":{"ms_of_day":55503952,"sequence":41921917,"size":27,"condition":115,"price":31.5803,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503952,"bid_size":194,"bid_exchange":29,"bid":79.96,"bid_condition":0,"ask_size":479,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503953,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27286229,"count":331194,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503953,"sequence":41921919,"size":11,"condition":115,"price":79.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55503952,"bid_size":194,"bid_exchange":29,"bid":79.96,"bid_condition":0,"ask_size":479,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55503953,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27286329,"count":331195,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55503953,"sequence":41921920,"size":100,"condition":0,"price":79.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55503822,"bid_size":1,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":202.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55503956,"open":201.99,"high":228.656,"low":186.584,"close":202.6,"volume":129843520,"count":1577441,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55503956,"sequence":41921924,"size":10,"condition":115,"price":202.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"quote":{"ms_of_day":55503953,"bid_size":100,"bid_exchange":29,"bid":84.21,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":84.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"ohlc":{"ms_of_day":55503953,"open":87.92,"high":90.99,"low":78.0,"close":84.22,"volume":19488010,"count":266671,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETR"},"trade":{"ms_of_day":55503953,"sequence":41921921,"size":6,"condition":115,"price":84.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"quote":{"ms_of_day":55501211,"bid_size":252,"bid_exchange":29,"bid":43.46,"bid_condition":0,"ask_size":909,"ask_exchange":29,"ask":43.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"ohlc":{"ms_of_day":55503956,"open":38.13,"high":43.97,"low":37.58,"close":43.42,"volume":4192991,"count":67119,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"trade":{"ms_of_day":55503956,"sequence":41921925,"size":100,"condition":4,"price":43.4281,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55502920,"bid_size":1140,"bid_exchange":29,"bid":23.59,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55503957,"open":21.98,"high":24.07,"low":21.9,"close":23.58,"volume":17273573,"count":128067,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55503957,"sequence":41921927,"size":1400,"condition":4,"price":23.5821,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMO"},"quote":{"ms_of_day":55495949,"bid_size":2,"bid_exchange":29,"bid":72.67,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":72.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMO"},"ohlc":{"ms_of_day":55503960,"open":69.4,"high":73.12,"low":64.94,"close":72.7,"volume":982379,"count":15300,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMO"},"trade":{"ms_of_day":55503960,"sequence":41921933,"size":1,"condition":115,"price":72.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCEL"},"quote":{"ms_of_day":55493003,"bid_size":109,"bid_exchange":29,"bid":4.9,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":4.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCEL"},"ohlc":{"ms_of_day":55503957,"open":6.36,"high":6.98,"low":4.77,"close":4.917,"volume":3239711,"count":29185,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCEL"},"trade":{"ms_of_day":55503957,"sequence":41921926,"size":3,"condition":115,"price":4.917,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLRX"},"quote":{"ms_of_day":55489281,"bid_size":3284,"bid_exchange":29,"bid":1.5,"bid_condition":0,"ask_size":955,"ask_exchange":29,"ask":1.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLRX"},"ohlc":{"ms_of_day":55503954,"open":1.62,"high":1.76,"low":1.38,"close":1.5,"volume":10019445,"count":28562,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLRX"},"trade":{"ms_of_day":55503954,"sequence":41921923,"size":100,"condition":0,"price":1.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55503958,"open":202.0,"high":208.55,"low":189.37,"close":207.12,"volume":6563226,"count":101804,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55503958,"sequence":41921929,"size":200,"condition":4,"price":207.1238,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCEL"},"quote":{"ms_of_day":55493003,"bid_size":109,"bid_exchange":29,"bid":4.9,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":4.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCEL"},"ohlc":{"ms_of_day":55503958,"open":6.36,"high":6.98,"low":4.77,"close":4.917,"volume":3239712,"count":29186,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCEL"},"trade":{"ms_of_day":55503958,"sequence":41921928,"size":1,"condition":96,"price":4.917,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55503127,"bid_size":311,"bid_exchange":29,"bid":211.01,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":211.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55503960,"open":228.88,"high":267.72,"low":195.56,"close":211.15,"volume":29231995,"count":384854,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55503960,"sequence":41921934,"size":5,"condition":115,"price":211.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMS"},"quote":{"ms_of_day":55502946,"bid_size":41,"bid_exchange":29,"bid":67.83,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":67.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMS"},"ohlc":{"ms_of_day":55503962,"open":64.91,"high":72.92,"low":63.17,"close":67.88,"volume":2914474,"count":65364,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMS"},"trade":{"ms_of_day":55503962,"sequence":41921938,"size":4,"condition":115,"price":67.8893,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55503505,"bid_size":3089,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5405,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55503959,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97848388,"count":309354,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55503959,"sequence":41921930,"size":1,"condition":115,"price":23.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"quote":{"ms_of_day":55503294,"bid_size":5,"bid_exchange":29,"bid":309.44,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":309.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"ohlc":{"ms_of_day":55503959,"open":346.51,"high":389.38,"low":291.42,"close":309.5,"volume":20142985,"count":370221,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"trade":{"ms_of_day":55503959,"sequence":41921932,"size":1,"condition":115,"price":309.506,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASC"},"quote":{"ms_of_day":55480032,"bid_size":117,"bid_exchange":29,"bid":10.02,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":10.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASC"},"ohlc":{"ms_of_day":55503963,"open":9.9,"high":10.43,"low":9.62,"close":10.006,"volume":775417,"count":11356,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASC"},"trade":{"ms_of_day":55503963,"sequence":41921939,"size":41,"condition":115,"price":10.0068,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLTX"},"quote":{"ms_of_day":55450545,"bid_size":32,"bid_exchange":29,"bid":39.73,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":39.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLTX"},"ohlc":{"ms_of_day":55503962,"open":39.12,"high":42.26,"low":36.92,"close":39.78,"volume":4109421,"count":41193,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLTX"},"trade":{"ms_of_day":55503962,"sequence":41921936,"size":200,"condition":4,"price":39.7854,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"quote":{"ms_of_day":55501206,"bid_size":104,"bid_exchange":29,"bid":92.44,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":92.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"ohlc":{"ms_of_day":55503959,"open":104.58,"high":109.5,"low":87.35,"close":92.5,"volume":2267687,"count":47763,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"trade":{"ms_of_day":55503959,"sequence":41921931,"size":9,"condition":115,"price":92.5054,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"quote":{"ms_of_day":55503358,"bid_size":12,"bid_exchange":29,"bid":427.17,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":427.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"ohlc":{"ms_of_day":55503964,"open":490.01,"high":495.27,"low":409.5,"close":427.41,"volume":3072690,"count":84958,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"trade":{"ms_of_day":55503964,"sequence":41921940,"size":4,"condition":115,"price":427.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"quote":{"ms_of_day":55503657,"bid_size":412,"bid_exchange":29,"bid":31.09,"bid_condition":0,"ask_size":1012,"ask_exchange":29,"ask":31.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"ohlc":{"ms_of_day":55503965,"open":28.29,"high":31.835,"low":25.62,"close":31.066,"volume":26986555,"count":166604,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNQ"},"trade":{"ms_of_day":55503965,"sequence":41921941,"size":100,"condition":4,"price":31.0669,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"quote":{"ms_of_day":55495583,"bid_size":7329,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":3069,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"ohlc":{"ms_of_day":55503966,"open":12.75,"high":13.8,"low":12.62,"close":13.264,"volume":4386083,"count":29003,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"trade":{"ms_of_day":55503966,"sequence":41921942,"size":100,"condition":4,"price":13.2645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTZ"},"quote":{"ms_of_day":55487994,"bid_size":103,"bid_exchange":29,"bid":120.04,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":120.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTZ"},"ohlc":{"ms_of_day":55503954,"open":129.99,"high":130.24,"low":108.0,"close":120.17,"volume":7388286,"count":124299,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTZ"},"trade":{"ms_of_day":55503954,"sequence":41921935,"size":1,"condition":115,"price":120.1742,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55501023,"bid_size":2612,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1236,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55503968,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21853903,"count":163001,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55503968,"sequence":41921944,"size":27,"condition":115,"price":12.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55503064,"bid_size":420,"bid_exchange":29,"bid":65.84,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":66.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55503968,"open":43.02,"high":72.99,"low":43.02,"close":65.84,"volume":11681921,"count":106888,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55503968,"sequence":41921958,"size":100,"condition":4,"price":65.8415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGHT"},"quote":{"ms_of_day":55501593,"bid_size":1933,"bid_exchange":29,"bid":2.1,"bid_condition":0,"ask_size":6425,"ask_exchange":29,"ask":2.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGHT"},"ohlc":{"ms_of_day":55503962,"open":2.4842,"high":2.583,"low":2.09,"close":2.105,"volume":4502106,"count":16082,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGHT"},"trade":{"ms_of_day":55503962,"sequence":41921937,"size":49,"condition":115,"price":2.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"quote":{"ms_of_day":55503968,"bid_size":7,"bid_exchange":29,"bid":55.95,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":56.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"ohlc":{"ms_of_day":55503968,"open":53.71,"high":57.68,"low":51.36,"close":55.96,"volume":4390177,"count":71169,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"trade":{"ms_of_day":55503968,"sequence":41921943,"size":1,"condition":115,"price":55.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"quote":{"ms_of_day":55503968,"bid_size":138,"bid_exchange":29,"bid":55.94,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":55.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"ohlc":{"ms_of_day":55503968,"open":53.71,"high":57.68,"low":51.36,"close":55.95,"volume":4390183,"count":71170,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"trade":{"ms_of_day":55503968,"sequence":41921945,"size":6,"condition":115,"price":55.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"quote":{"ms_of_day":55503968,"bid_size":138,"bid_exchange":29,"bid":55.94,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":55.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"ohlc":{"ms_of_day":55503968,"open":53.71,"high":57.68,"low":51.36,"close":55.95,"volume":4390184,"count":71171,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"trade":{"ms_of_day":55503968,"sequence":41921946,"size":1,"condition":115,"price":55.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"quote":{"ms_of_day":55503968,"bid_size":10,"bid_exchange":29,"bid":55.94,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":56.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"ohlc":{"ms_of_day":55503968,"open":53.71,"high":57.68,"low":51.36,"close":55.95,"volume":4390194,"count":71172,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"trade":{"ms_of_day":55503968,"sequence":41921947,"size":10,"condition":115,"price":55.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55502670,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":98.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55503969,"open":92.98,"high":100.58,"low":84.75,"close":97.61,"volume":14380686,"count":204877,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55503969,"sequence":41921960,"size":100,"condition":4,"price":97.6187,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"quote":{"ms_of_day":55503968,"bid_size":10,"bid_exchange":29,"bid":55.94,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":56.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"ohlc":{"ms_of_day":55503968,"open":53.71,"high":57.68,"low":51.36,"close":55.94,"volume":4390204,"count":71173,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"trade":{"ms_of_day":55503968,"sequence":41921948,"size":10,"condition":115,"price":55.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"quote":{"ms_of_day":55503188,"bid_size":318,"bid_exchange":29,"bid":50.88,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":50.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"ohlc":{"ms_of_day":55503972,"open":64.0,"high":64.46,"low":49.58,"close":50.88,"volume":8613935,"count":92489,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"trade":{"ms_of_day":55503972,"sequence":41921961,"size":27,"condition":115,"price":50.8803,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"quote":{"ms_of_day":55503968,"bid_size":10,"bid_exchange":29,"bid":55.94,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":56.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"ohlc":{"ms_of_day":55503968,"open":53.71,"high":57.68,"low":51.36,"close":55.94,"volume":4390240,"count":71174,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"trade":{"ms_of_day":55503968,"sequence":41921949,"size":36,"condition":115,"price":55.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"quote":{"ms_of_day":55503968,"bid_size":10,"bid_exchange":29,"bid":55.94,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":56.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"ohlc":{"ms_of_day":55503968,"open":53.71,"high":57.68,"low":51.36,"close":55.94,"volume":4390252,"count":71175,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"trade":{"ms_of_day":55503968,"sequence":41921950,"size":12,"condition":115,"price":55.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55502413,"bid_size":202,"bid_exchange":29,"bid":69.26,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":69.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503972,"open":72.3,"high":72.96,"low":66.67,"close":69.28,"volume":18101915,"count":172232,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503972,"sequence":41921962,"size":4,"condition":115,"price":69.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"quote":{"ms_of_day":55503968,"bid_size":10,"bid_exchange":29,"bid":55.94,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":56.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"ohlc":{"ms_of_day":55503968,"open":53.71,"high":57.68,"low":51.36,"close":55.94,"volume":4390267,"count":71176,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"trade":{"ms_of_day":55503968,"sequence":41921951,"size":15,"condition":115,"price":55.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"quote":{"ms_of_day":55503968,"bid_size":10,"bid_exchange":29,"bid":55.94,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":56.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"ohlc":{"ms_of_day":55503968,"open":53.71,"high":57.68,"low":51.36,"close":55.94,"volume":4390303,"count":71177,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"trade":{"ms_of_day":55503968,"sequence":41921952,"size":36,"condition":115,"price":55.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"quote":{"ms_of_day":55503968,"bid_size":10,"bid_exchange":29,"bid":55.94,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":56.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"ohlc":{"ms_of_day":55503968,"open":53.71,"high":57.68,"low":51.36,"close":55.94,"volume":4390308,"count":71178,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"trade":{"ms_of_day":55503968,"sequence":41921953,"size":5,"condition":115,"price":55.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"quote":{"ms_of_day":55503968,"bid_size":10,"bid_exchange":29,"bid":55.94,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":56.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"ohlc":{"ms_of_day":55503968,"open":53.71,"high":57.68,"low":51.36,"close":55.94,"volume":4390313,"count":71179,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"trade":{"ms_of_day":55503968,"sequence":41921954,"size":5,"condition":115,"price":55.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"quote":{"ms_of_day":55503968,"bid_size":10,"bid_exchange":29,"bid":55.94,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":56.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"ohlc":{"ms_of_day":55503968,"open":53.71,"high":57.68,"low":51.36,"close":55.94,"volume":4390322,"count":71180,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"trade":{"ms_of_day":55503968,"sequence":41921955,"size":9,"condition":115,"price":55.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"quote":{"ms_of_day":55482400,"bid_size":20950,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":7344,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"ohlc":{"ms_of_day":55503974,"open":14.3,"high":14.3,"low":14.18,"close":14.26,"volume":675559,"count":5743,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"trade":{"ms_of_day":55503974,"sequence":41921965,"size":28,"condition":115,"price":14.264,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYA"},"quote":{"ms_of_day":55489231,"bid_size":1142,"bid_exchange":29,"bid":11.73,"bid_condition":0,"ask_size":1806,"ask_exchange":29,"ask":11.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYA"},"ohlc":{"ms_of_day":55503975,"open":11.22,"high":11.94,"low":10.4,"close":11.73,"volume":6480926,"count":46855,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYA"},"trade":{"ms_of_day":55503975,"sequence":41921966,"size":6,"condition":115,"price":11.7374,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"quote":{"ms_of_day":55503968,"bid_size":14,"bid_exchange":29,"bid":55.93,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":55.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"ohlc":{"ms_of_day":55503968,"open":53.71,"high":57.68,"low":51.36,"close":55.94,"volume":4390327,"count":71181,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"trade":{"ms_of_day":55503968,"sequence":41921956,"size":5,"condition":115,"price":55.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55503758,"bid_size":415,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":713,"ask_exchange":29,"ask":40.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55503976,"open":41.6,"high":44.39,"low":38.8,"close":40.15,"volume":17755160,"count":165870,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55503976,"sequence":41921968,"size":100,"condition":4,"price":40.1535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"quote":{"ms_of_day":55503968,"bid_size":14,"bid_exchange":29,"bid":55.93,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":55.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"ohlc":{"ms_of_day":55503968,"open":53.71,"high":57.68,"low":51.36,"close":55.94,"volume":4390332,"count":71182,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"trade":{"ms_of_day":55503968,"sequence":41921957,"size":5,"condition":115,"price":55.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"quote":{"ms_of_day":55503070,"bid_size":1395,"bid_exchange":29,"bid":9.14,"bid_condition":0,"ask_size":2380,"ask_exchange":29,"ask":9.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"ohlc":{"ms_of_day":55503976,"open":7.23,"high":9.5,"low":6.68,"close":9.16,"volume":30568603,"count":126826,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"trade":{"ms_of_day":55503976,"sequence":41921967,"size":1000,"condition":4,"price":9.1657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"quote":{"ms_of_day":55503968,"bid_size":14,"bid_exchange":29,"bid":55.93,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":55.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"ohlc":{"ms_of_day":55503968,"open":53.71,"high":57.68,"low":51.36,"close":55.98,"volume":4390334,"count":71183,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"trade":{"ms_of_day":55503968,"sequence":41921959,"size":2,"condition":115,"price":55.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"quote":{"ms_of_day":55503073,"bid_size":100,"bid_exchange":29,"bid":110.11,"bid_condition":0,"ask_size":340,"ask_exchange":29,"ask":110.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"ohlc":{"ms_of_day":55503976,"open":98.04,"high":112.0,"low":96.0,"close":110.14,"volume":16538462,"count":169146,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"trade":{"ms_of_day":55503976,"sequence":41921969,"size":2,"condition":115,"price":110.1417,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSSS"},"quote":{"ms_of_day":55440132,"bid_size":35,"bid_exchange":29,"bid":5.42,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":5.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSSS"},"ohlc":{"ms_of_day":55503973,"open":5.25,"high":5.97,"low":4.99,"close":5.43,"volume":337734,"count":2709,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSSS"},"trade":{"ms_of_day":55503973,"sequence":41921964,"size":100,"condition":4,"price":5.4322,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMAG"},"quote":{"ms_of_day":55503045,"bid_size":600,"bid_exchange":29,"bid":15.52,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":15.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMAG"},"ohlc":{"ms_of_day":55503978,"open":16.38,"high":16.7,"low":15.05,"close":15.53,"volume":1418403,"count":15813,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMAG"},"trade":{"ms_of_day":55503978,"sequence":41921972,"size":128,"condition":0,"price":15.5343,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMKR"},"quote":{"ms_of_day":55500054,"bid_size":410,"bid_exchange":29,"bid":18.44,"bid_condition":0,"ask_size":637,"ask_exchange":29,"ask":18.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMKR"},"ohlc":{"ms_of_day":55503973,"open":20.97,"high":21.14,"low":18.2,"close":18.43,"volume":7550488,"count":85372,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMKR"},"trade":{"ms_of_day":55503973,"sequence":41921963,"size":1,"condition":115,"price":18.4339,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGP"},"quote":{"ms_of_day":55503927,"bid_size":2,"bid_exchange":29,"bid":177.91,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":178.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGP"},"ohlc":{"ms_of_day":55503982,"open":188.2,"high":188.2,"low":171.36,"close":178.02,"volume":932734,"count":25733,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGP"},"trade":{"ms_of_day":55503982,"sequence":41921978,"size":1,"condition":115,"price":178.0252,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLL"},"quote":{"ms_of_day":55501016,"bid_size":376,"bid_exchange":29,"bid":4.21,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":4.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLL"},"ohlc":{"ms_of_day":55503980,"open":4.19,"high":4.79,"low":4.01,"close":4.21,"volume":1045841,"count":7033,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLL"},"trade":{"ms_of_day":55503980,"sequence":41921975,"size":100,"condition":0,"price":4.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"quote":{"ms_of_day":55500227,"bid_size":5726,"bid_exchange":29,"bid":5.36,"bid_condition":0,"ask_size":4438,"ask_exchange":29,"ask":5.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"ohlc":{"ms_of_day":55503979,"open":6.26,"high":6.8,"low":5.13,"close":5.36,"volume":23234448,"count":112541,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"trade":{"ms_of_day":55503979,"sequence":41921973,"size":1,"condition":115,"price":5.3614,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"quote":{"ms_of_day":55503795,"bid_size":82,"bid_exchange":29,"bid":39.28,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":39.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"ohlc":{"ms_of_day":55503981,"open":39.99,"high":41.4,"low":32.22,"close":39.28,"volume":7962401,"count":84147,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"trade":{"ms_of_day":55503981,"sequence":41921976,"size":1,"condition":115,"price":39.2814,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"quote":{"ms_of_day":55494545,"bid_size":2082,"bid_exchange":29,"bid":3.72,"bid_condition":0,"ask_size":1105,"ask_exchange":29,"ask":3.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"ohlc":{"ms_of_day":55503984,"open":4.62,"high":4.86,"low":3.15,"close":3.719,"volume":21549338,"count":102671,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"trade":{"ms_of_day":55503984,"sequence":41921979,"size":100,"condition":4,"price":3.7192,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"quote":{"ms_of_day":55503742,"bid_size":4204,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":5435,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"ohlc":{"ms_of_day":55503982,"open":4.9,"high":5.1,"low":4.56,"close":4.59,"volume":8922861,"count":59331,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"trade":{"ms_of_day":55503982,"sequence":41921977,"size":1200,"condition":4,"price":4.5993,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WK"},"quote":{"ms_of_day":55502308,"bid_size":14,"bid_exchange":29,"bid":81.83,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":82.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WK"},"ohlc":{"ms_of_day":55503977,"open":86.26,"high":91.05,"low":80.78,"close":81.96,"volume":1441915,"count":25486,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WK"},"trade":{"ms_of_day":55503977,"sequence":41921970,"size":22,"condition":115,"price":81.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMAG"},"quote":{"ms_of_day":55503045,"bid_size":600,"bid_exchange":29,"bid":15.52,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":15.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMAG"},"ohlc":{"ms_of_day":55503985,"open":16.38,"high":16.7,"low":15.05,"close":15.53,"volume":1418404,"count":15814,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMAG"},"trade":{"ms_of_day":55503985,"sequence":41921994,"size":1,"condition":115,"price":15.5399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIP"},"quote":{"ms_of_day":55486103,"bid_size":1600,"bid_exchange":29,"bid":109.95,"bid_condition":0,"ask_size":1313,"ask_exchange":29,"ask":109.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIP"},"ohlc":{"ms_of_day":55503986,"open":109.8,"high":110.49,"low":108.99,"close":109.95,"volume":3643870,"count":21888,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIP"},"trade":{"ms_of_day":55503986,"sequence":41921998,"size":200,"condition":0,"price":109.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.A"},"quote":{"ms_of_day":55502566,"bid_size":5,"bid_exchange":29,"bid":8.94,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":8.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.A"},"ohlc":{"ms_of_day":55503990,"open":9.95,"high":9.95,"low":8.49,"close":8.94,"volume":1136112,"count":19293,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.A"},"trade":{"ms_of_day":55503990,"sequence":41922010,"size":41,"condition":115,"price":8.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55503984,"bid_size":6,"bid_exchange":29,"bid":69.27,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":69.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503984,"open":72.3,"high":72.96,"low":66.67,"close":69.28,"volume":18101965,"count":172233,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503984,"sequence":41921980,"size":50,"condition":115,"price":69.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTBT"},"quote":{"ms_of_day":55500125,"bid_size":19305,"bid_exchange":29,"bid":2.3,"bid_condition":0,"ask_size":38264,"ask_exchange":29,"ask":2.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTBT"},"ohlc":{"ms_of_day":55503978,"open":2.37,"high":2.47,"low":2.19,"close":2.31,"volume":52880090,"count":72429,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTBT"},"trade":{"ms_of_day":55503978,"sequence":41921971,"size":100,"condition":0,"price":2.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"quote":{"ms_of_day":55493195,"bid_size":16,"bid_exchange":29,"bid":63.77,"bid_condition":0,"ask_size":128,"ask_exchange":29,"ask":63.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"ohlc":{"ms_of_day":55503986,"open":60.04,"high":64.17,"low":57.64,"close":63.75,"volume":1614939,"count":35500,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"trade":{"ms_of_day":55503986,"sequence":41921999,"size":50,"condition":115,"price":63.7519,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55503984,"bid_size":6,"bid_exchange":29,"bid":69.27,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":69.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503984,"open":72.3,"high":72.96,"low":66.67,"close":69.28,"volume":18101995,"count":172234,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503984,"sequence":41921981,"size":30,"condition":115,"price":69.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"quote":{"ms_of_day":55502921,"bid_size":3000,"bid_exchange":29,"bid":22.0,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":22.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"ohlc":{"ms_of_day":55503979,"open":19.28,"high":22.01,"low":19.18,"close":21.994,"volume":1876362,"count":20522,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"trade":{"ms_of_day":55503979,"sequence":41921974,"size":200,"condition":4,"price":21.9943,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55503984,"bid_size":6,"bid_exchange":29,"bid":69.27,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":69.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503984,"open":72.3,"high":72.96,"low":66.67,"close":69.28,"volume":18102000,"count":172235,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503984,"sequence":41921982,"size":5,"condition":115,"price":69.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARW"},"quote":{"ms_of_day":55489309,"bid_size":8,"bid_exchange":29,"bid":105.11,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":105.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARW"},"ohlc":{"ms_of_day":55503988,"open":109.57,"high":114.285,"low":100.85,"close":105.23,"volume":2209402,"count":71220,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARW"},"trade":{"ms_of_day":55503988,"sequence":41922001,"size":100,"condition":4,"price":105.2304,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"quote":{"ms_of_day":55478221,"bid_size":47,"bid_exchange":29,"bid":17.27,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":17.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"ohlc":{"ms_of_day":55503984,"open":18.0,"high":19.6,"low":15.0,"close":17.288,"volume":1202188,"count":25784,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"trade":{"ms_of_day":55503984,"sequence":41921993,"size":7,"condition":115,"price":17.2881,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"quote":{"ms_of_day":55494545,"bid_size":2082,"bid_exchange":29,"bid":3.72,"bid_condition":0,"ask_size":1105,"ask_exchange":29,"ask":3.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"ohlc":{"ms_of_day":55503984,"open":4.62,"high":4.86,"low":3.15,"close":3.719,"volume":21549438,"count":102672,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"trade":{"ms_of_day":55503984,"sequence":41921983,"size":100,"condition":4,"price":3.7192,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55503984,"bid_size":270,"bid_exchange":29,"bid":69.27,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":69.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503984,"open":72.3,"high":72.96,"low":66.67,"close":69.28,"volume":18102025,"count":172236,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503984,"sequence":41921984,"size":25,"condition":115,"price":69.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55503984,"bid_size":270,"bid_exchange":29,"bid":69.27,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":69.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503984,"open":72.3,"high":72.96,"low":66.67,"close":69.28,"volume":18102125,"count":172237,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503984,"sequence":41921985,"size":100,"condition":95,"price":69.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONS"},"quote":{"ms_of_day":55496039,"bid_size":210,"bid_exchange":29,"bid":31.61,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":31.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONS"},"ohlc":{"ms_of_day":55503986,"open":32.4,"high":34.64,"low":31.0,"close":31.62,"volume":4849858,"count":53394,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONS"},"trade":{"ms_of_day":55503986,"sequence":41921996,"size":14,"condition":115,"price":31.6234,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55503984,"bid_size":270,"bid_exchange":29,"bid":69.27,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":69.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503984,"open":72.3,"high":72.96,"low":66.67,"close":69.28,"volume":18102130,"count":172238,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503984,"sequence":41921986,"size":5,"condition":115,"price":69.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55503984,"bid_size":270,"bid_exchange":29,"bid":69.27,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":69.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503984,"open":72.3,"high":72.96,"low":66.67,"close":69.28,"volume":18102150,"count":172239,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503984,"sequence":41921987,"size":20,"condition":115,"price":69.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONS"},"quote":{"ms_of_day":55496039,"bid_size":210,"bid_exchange":29,"bid":31.61,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":31.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONS"},"ohlc":{"ms_of_day":55503986,"open":32.4,"high":34.64,"low":31.0,"close":31.62,"volume":4849859,"count":53395,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONS"},"trade":{"ms_of_day":55503986,"sequence":41921997,"size":1,"condition":115,"price":31.6234,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55503984,"bid_size":270,"bid_exchange":29,"bid":69.27,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":69.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503984,"open":72.3,"high":72.96,"low":66.67,"close":69.28,"volume":18102250,"count":172240,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503984,"sequence":41921988,"size":100,"condition":95,"price":69.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECG"},"quote":{"ms_of_day":55501717,"bid_size":312,"bid_exchange":29,"bid":34.97,"bid_condition":0,"ask_size":86,"ask_exchange":29,"ask":35.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECG"},"ohlc":{"ms_of_day":55503988,"open":37.66,"high":40.42,"low":34.39,"close":35.1,"volume":1346401,"count":22283,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECG"},"trade":{"ms_of_day":55503988,"sequence":41922000,"size":2,"condition":115,"price":35.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55503984,"bid_size":270,"bid_exchange":29,"bid":69.27,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":69.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503984,"open":72.3,"high":72.96,"low":66.67,"close":69.28,"volume":18102350,"count":172241,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503984,"sequence":41921989,"size":100,"condition":95,"price":69.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55503984,"bid_size":270,"bid_exchange":29,"bid":69.27,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":69.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503984,"open":72.3,"high":72.96,"low":66.67,"close":69.28,"volume":18102353,"count":172242,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503984,"sequence":41921990,"size":3,"condition":115,"price":69.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEL"},"quote":{"ms_of_day":55478220,"bid_size":52,"bid_exchange":29,"bid":27.94,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":27.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEL"},"ohlc":{"ms_of_day":55503989,"open":28.99,"high":29.69,"low":26.32,"close":27.96,"volume":623842,"count":17558,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEL"},"trade":{"ms_of_day":55503989,"sequence":41922007,"size":100,"condition":4,"price":27.9621,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55503984,"bid_size":270,"bid_exchange":29,"bid":69.27,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":69.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503984,"open":72.3,"high":72.96,"low":66.67,"close":69.28,"volume":18102453,"count":172243,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503984,"sequence":41921991,"size":100,"condition":95,"price":69.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55503984,"bid_size":270,"bid_exchange":29,"bid":69.27,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":69.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503984,"open":72.3,"high":72.96,"low":66.67,"close":69.28,"volume":18102653,"count":172244,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503984,"sequence":41921992,"size":200,"condition":95,"price":69.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"quote":{"ms_of_day":55502627,"bid_size":16,"bid_exchange":29,"bid":175.2,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":175.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"ohlc":{"ms_of_day":55503985,"open":197.51,"high":199.98,"low":165.22,"close":175.19,"volume":5289720,"count":77487,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"trade":{"ms_of_day":55503985,"sequence":41921995,"size":18,"condition":115,"price":175.1938,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UWMC"},"quote":{"ms_of_day":55503800,"bid_size":3803,"bid_exchange":29,"bid":5.64,"bid_condition":0,"ask_size":21699,"ask_exchange":29,"ask":5.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UWMC"},"ohlc":{"ms_of_day":55503989,"open":6.5,"high":6.53,"low":5.59,"close":5.638,"volume":17535519,"count":81336,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UWMC"},"trade":{"ms_of_day":55503989,"sequence":41922008,"size":15,"condition":115,"price":5.6382,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"quote":{"ms_of_day":55502152,"bid_size":38,"bid_exchange":29,"bid":15.19,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"ohlc":{"ms_of_day":55503990,"open":13.11,"high":18.0,"low":12.63,"close":15.18,"volume":2469366,"count":34244,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"trade":{"ms_of_day":55503990,"sequence":41922011,"size":75,"condition":115,"price":15.186,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"quote":{"ms_of_day":55502152,"bid_size":38,"bid_exchange":29,"bid":15.19,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"ohlc":{"ms_of_day":55503991,"open":13.11,"high":18.0,"low":12.63,"close":15.19,"volume":2469466,"count":34245,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"trade":{"ms_of_day":55503991,"sequence":41922014,"size":100,"condition":0,"price":15.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"quote":{"ms_of_day":55503187,"bid_size":21,"bid_exchange":29,"bid":233.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":233.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"ohlc":{"ms_of_day":55503997,"open":244.51,"high":264.98,"low":220.41,"close":233.66,"volume":9494876,"count":200071,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"trade":{"ms_of_day":55503997,"sequence":41922030,"size":100,"condition":4,"price":233.6604,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"quote":{"ms_of_day":55502152,"bid_size":38,"bid_exchange":29,"bid":15.19,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"ohlc":{"ms_of_day":55503991,"open":13.11,"high":18.0,"low":12.63,"close":15.19,"volume":2469566,"count":34246,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"trade":{"ms_of_day":55503991,"sequence":41922017,"size":100,"condition":0,"price":15.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"quote":{"ms_of_day":55502152,"bid_size":38,"bid_exchange":29,"bid":15.19,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"ohlc":{"ms_of_day":55503992,"open":13.11,"high":18.0,"low":12.63,"close":15.19,"volume":2469616,"count":34247,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"trade":{"ms_of_day":55503992,"sequence":41922019,"size":50,"condition":115,"price":15.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"quote":{"ms_of_day":55502942,"bid_size":100,"bid_exchange":29,"bid":156.08,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":156.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"ohlc":{"ms_of_day":55503992,"open":156.4,"high":160.0,"low":147.53,"close":156.17,"volume":1691417,"count":42815,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"trade":{"ms_of_day":55503992,"sequence":41922021,"size":2,"condition":115,"price":156.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QYLD"},"quote":{"ms_of_day":55503037,"bid_size":33001,"bid_exchange":29,"bid":16.87,"bid_condition":0,"ask_size":14387,"ask_exchange":29,"ask":16.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QYLD"},"ohlc":{"ms_of_day":55503998,"open":16.78,"high":17.16,"low":16.57,"close":16.87,"volume":35074653,"count":78264,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QYLD"},"trade":{"ms_of_day":55503998,"sequence":41922034,"size":7,"condition":115,"price":16.878,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"quote":{"ms_of_day":55502942,"bid_size":100,"bid_exchange":29,"bid":156.08,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":156.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"ohlc":{"ms_of_day":55503993,"open":156.4,"high":160.0,"low":147.53,"close":156.17,"volume":1691418,"count":42816,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEYS"},"trade":{"ms_of_day":55503993,"sequence":41922023,"size":1,"condition":115,"price":156.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"quote":{"ms_of_day":55503996,"bid_size":2,"bid_exchange":29,"bid":39.56,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":39.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"ohlc":{"ms_of_day":55503996,"open":47.22,"high":75.0,"low":35.67,"close":39.56,"volume":88280435,"count":638972,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"trade":{"ms_of_day":55503996,"sequence":41922027,"size":500,"condition":95,"price":39.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"quote":{"ms_of_day":55503996,"bid_size":2,"bid_exchange":29,"bid":39.56,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":39.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"ohlc":{"ms_of_day":55503996,"open":47.22,"high":75.0,"low":35.67,"close":39.56,"volume":88280535,"count":638973,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"trade":{"ms_of_day":55503996,"sequence":41922028,"size":100,"condition":0,"price":39.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OB"},"quote":{"ms_of_day":55494548,"bid_size":524,"bid_exchange":29,"bid":3.94,"bid_condition":0,"ask_size":379,"ask_exchange":29,"ask":3.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OB"},"ohlc":{"ms_of_day":55503997,"open":4.95,"high":5.2,"low":3.89,"close":3.942,"volume":606836,"count":5459,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OB"},"trade":{"ms_of_day":55503997,"sequence":41922031,"size":1,"condition":115,"price":3.9427,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.A"},"quote":{"ms_of_day":55502566,"bid_size":5,"bid_exchange":29,"bid":8.94,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":8.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.A"},"ohlc":{"ms_of_day":55503990,"open":9.95,"high":9.95,"low":8.49,"close":8.94,"volume":1136149,"count":19294,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.A"},"trade":{"ms_of_day":55503990,"sequence":41922012,"size":37,"condition":115,"price":8.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.A"},"quote":{"ms_of_day":55502566,"bid_size":5,"bid_exchange":29,"bid":8.94,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":8.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.A"},"ohlc":{"ms_of_day":55503991,"open":9.95,"high":9.95,"low":8.49,"close":8.94,"volume":1136153,"count":19295,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.A"},"trade":{"ms_of_day":55503991,"sequence":41922015,"size":4,"condition":115,"price":8.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTDR"},"quote":{"ms_of_day":55502942,"bid_size":286,"bid_exchange":29,"bid":38.06,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":38.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTDR"},"ohlc":{"ms_of_day":55503991,"open":42.0,"high":42.65,"low":36.54,"close":38.08,"volume":3467508,"count":51393,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTDR"},"trade":{"ms_of_day":55503991,"sequence":41922016,"size":2,"condition":115,"price":38.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"quote":{"ms_of_day":55502669,"bid_size":483,"bid_exchange":29,"bid":269.4,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":269.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"ohlc":{"ms_of_day":55503991,"open":288.99,"high":300.11,"low":256.38,"close":269.53,"volume":2019766,"count":58868,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"trade":{"ms_of_day":55503991,"sequence":41922018,"size":54,"condition":115,"price":269.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"quote":{"ms_of_day":55502669,"bid_size":483,"bid_exchange":29,"bid":269.4,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":269.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"ohlc":{"ms_of_day":55503992,"open":288.99,"high":300.11,"low":256.38,"close":269.54,"volume":2019771,"count":58869,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"trade":{"ms_of_day":55503992,"sequence":41922020,"size":5,"condition":115,"price":269.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"quote":{"ms_of_day":55502494,"bid_size":61,"bid_exchange":29,"bid":54.92,"bid_condition":0,"ask_size":214,"ask_exchange":29,"ask":54.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"ohlc":{"ms_of_day":55503993,"open":63.01,"high":65.17,"low":53.12,"close":54.95,"volume":5860636,"count":92293,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEF"},"trade":{"ms_of_day":55503993,"sequence":41922022,"size":100,"condition":4,"price":54.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"quote":{"ms_of_day":55502669,"bid_size":483,"bid_exchange":29,"bid":269.4,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":269.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"ohlc":{"ms_of_day":55503993,"open":288.99,"high":300.11,"low":256.38,"close":269.54,"volume":2019772,"count":58870,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"trade":{"ms_of_day":55503993,"sequence":41922024,"size":1,"condition":115,"price":269.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55503462,"bid_size":101,"bid_exchange":29,"bid":312.2,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":312.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55503995,"open":310.03,"high":326.35,"low":293.52,"close":312.3,"volume":15823155,"count":339126,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55503995,"sequence":41922026,"size":19,"condition":115,"price":312.3095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55503988,"bid_size":214,"bid_exchange":29,"bid":69.28,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":69.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503988,"open":72.3,"high":72.96,"low":66.67,"close":69.29,"volume":18102654,"count":172245,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503988,"sequence":41922002,"size":1,"condition":115,"price":69.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"quote":{"ms_of_day":55500121,"bid_size":618,"bid_exchange":29,"bid":11.4,"bid_condition":0,"ask_size":1190,"ask_exchange":29,"ask":11.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"ohlc":{"ms_of_day":55503997,"open":14.69,"high":14.69,"low":8.42,"close":11.4,"volume":6964425,"count":62049,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPO"},"trade":{"ms_of_day":55503997,"sequence":41922032,"size":2,"condition":115,"price":11.4089,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55503988,"bid_size":214,"bid_exchange":29,"bid":69.28,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":69.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503988,"open":72.3,"high":72.96,"low":66.67,"close":69.29,"volume":18102754,"count":172246,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503988,"sequence":41922003,"size":100,"condition":95,"price":69.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"quote":{"ms_of_day":55454506,"bid_size":977,"bid_exchange":29,"bid":3.6,"bid_condition":0,"ask_size":576,"ask_exchange":29,"ask":3.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"ohlc":{"ms_of_day":55503998,"open":4.2,"high":4.48,"low":3.54,"close":3.59,"volume":2035991,"count":19500,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"trade":{"ms_of_day":55503998,"sequence":41922033,"size":400,"condition":4,"price":3.5995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55503988,"bid_size":214,"bid_exchange":29,"bid":69.28,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":69.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503988,"open":72.3,"high":72.96,"low":66.67,"close":69.29,"volume":18102759,"count":172247,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503988,"sequence":41922004,"size":5,"condition":115,"price":69.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55503988,"bid_size":202,"bid_exchange":29,"bid":69.28,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":69.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503988,"open":72.3,"high":72.96,"low":66.67,"close":69.29,"volume":18102859,"count":172248,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503988,"sequence":41922005,"size":100,"condition":0,"price":69.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55503988,"bid_size":202,"bid_exchange":29,"bid":69.28,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":69.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503988,"open":72.3,"high":72.96,"low":66.67,"close":69.29,"volume":18102955,"count":172249,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503988,"sequence":41922006,"size":96,"condition":115,"price":69.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55503989,"bid_size":100,"bid_exchange":29,"bid":69.29,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":69.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55503989,"open":72.3,"high":72.96,"low":66.67,"close":69.29,"volume":18102959,"count":172250,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55503989,"sequence":41922009,"size":4,"condition":115,"price":69.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMAX"},"quote":{"ms_of_day":55503700,"bid_size":100,"bid_exchange":29,"bid":27.04,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":27.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMAX"},"ohlc":{"ms_of_day":55503990,"open":24.53,"high":27.73,"low":23.5,"close":27.065,"volume":1888190,"count":37175,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMAX"},"trade":{"ms_of_day":55503990,"sequence":41922013,"size":6,"condition":115,"price":27.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55501870,"bid_size":357,"bid_exchange":29,"bid":47.34,"bid_condition":0,"ask_size":176,"ask_exchange":29,"ask":47.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55503994,"open":58.58,"high":59.57,"low":41.57,"close":47.36,"volume":50616565,"count":459052,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55503994,"sequence":41922025,"size":1,"condition":115,"price":47.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"quote":{"ms_of_day":55501993,"bid_size":305,"bid_exchange":29,"bid":33.29,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":33.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"ohlc":{"ms_of_day":55503997,"open":33.33,"high":36.73,"low":30.55,"close":33.29,"volume":7337341,"count":103848,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"trade":{"ms_of_day":55503997,"sequence":41922029,"size":100,"condition":0,"price":33.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55504000,"bid_size":92,"bid_exchange":29,"bid":146.31,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":146.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55504000,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46529566,"count":698665,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55504000,"sequence":41922037,"size":25,"condition":115,"price":146.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500430,"bid_size":17,"bid_exchange":29,"bid":48.44,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":48.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55503999,"open":46.0,"high":50.0,"low":40.12,"close":48.47,"volume":3753216,"count":78152,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55503999,"sequence":41922035,"size":3,"condition":115,"price":48.4707,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CURB"},"quote":{"ms_of_day":55478035,"bid_size":100,"bid_exchange":29,"bid":23.99,"bid_condition":0,"ask_size":86,"ask_exchange":29,"ask":24.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CURB"},"ohlc":{"ms_of_day":55504001,"open":24.63,"high":27.9,"low":15.01,"close":23.98,"volume":2000561,"count":24365,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CURB"},"trade":{"ms_of_day":55504001,"sequence":41922038,"size":4,"condition":96,"price":23.9891,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLG"},"quote":{"ms_of_day":55478219,"bid_size":6,"bid_exchange":29,"bid":58.55,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":58.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLG"},"ohlc":{"ms_of_day":55503999,"open":63.99,"high":63.99,"low":55.34,"close":58.59,"volume":1979490,"count":43017,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLG"},"trade":{"ms_of_day":55503999,"sequence":41922036,"size":2,"condition":115,"price":58.5905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"quote":{"ms_of_day":55502926,"bid_size":63,"bid_exchange":29,"bid":76.1,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":76.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"ohlc":{"ms_of_day":55504001,"open":77.26,"high":79.68,"low":74.65,"close":76.12,"volume":6325433,"count":86513,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"trade":{"ms_of_day":55504001,"sequence":41922040,"size":1,"condition":115,"price":76.1285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"quote":{"ms_of_day":55502943,"bid_size":150,"bid_exchange":29,"bid":129.06,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":129.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"ohlc":{"ms_of_day":55504002,"open":142.25,"high":144.89,"low":112.87,"close":129.14,"volume":11420657,"count":170408,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"trade":{"ms_of_day":55504002,"sequence":41922043,"size":200,"condition":4,"price":129.1487,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLG"},"quote":{"ms_of_day":55478219,"bid_size":6,"bid_exchange":29,"bid":58.55,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":58.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLG"},"ohlc":{"ms_of_day":55504002,"open":63.99,"high":63.99,"low":55.34,"close":58.6,"volume":1979491,"count":43018,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLG"},"trade":{"ms_of_day":55504002,"sequence":41922042,"size":1,"condition":115,"price":58.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"quote":{"ms_of_day":55495068,"bid_size":1400,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":2.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"ohlc":{"ms_of_day":55504003,"open":2.85,"high":3.22,"low":2.45,"close":2.64,"volume":18184555,"count":25078,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"trade":{"ms_of_day":55504003,"sequence":41922044,"size":55,"condition":115,"price":2.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDV"},"quote":{"ms_of_day":55503449,"bid_size":600,"bid_exchange":29,"bid":24.33,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":24.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDV"},"ohlc":{"ms_of_day":55504003,"open":23.64,"high":24.59,"low":23.45,"close":24.35,"volume":444383,"count":2999,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDV"},"trade":{"ms_of_day":55504003,"sequence":41922046,"size":100,"condition":0,"price":24.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"quote":{"ms_of_day":55503644,"bid_size":900,"bid_exchange":29,"bid":13.35,"bid_condition":0,"ask_size":1373,"ask_exchange":29,"ask":13.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"ohlc":{"ms_of_day":55504001,"open":11.74,"high":13.43,"low":11.4,"close":13.355,"volume":6952310,"count":39899,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"trade":{"ms_of_day":55504001,"sequence":41922039,"size":79,"condition":115,"price":13.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"quote":{"ms_of_day":55503930,"bid_size":30,"bid_exchange":29,"bid":45.52,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":45.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"ohlc":{"ms_of_day":55504003,"open":51.84,"high":53.24,"low":43.08,"close":45.52,"volume":8271154,"count":127125,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"trade":{"ms_of_day":55504003,"sequence":41922045,"size":80,"condition":115,"price":45.526,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDV"},"quote":{"ms_of_day":55503449,"bid_size":600,"bid_exchange":29,"bid":24.33,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":24.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDV"},"ohlc":{"ms_of_day":55504003,"open":23.64,"high":24.59,"low":23.45,"close":24.35,"volume":444483,"count":3000,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDV"},"trade":{"ms_of_day":55504003,"sequence":41922048,"size":100,"condition":0,"price":24.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DESP"},"quote":{"ms_of_day":55495756,"bid_size":2277,"bid_exchange":29,"bid":19.16,"bid_condition":0,"ask_size":12271,"ask_exchange":29,"ask":19.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DESP"},"ohlc":{"ms_of_day":55504001,"open":19.02,"high":25.0,"low":19.02,"close":19.164,"volume":4374833,"count":24739,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DESP"},"trade":{"ms_of_day":55504001,"sequence":41922041,"size":1,"condition":115,"price":19.1649,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIAV"},"quote":{"ms_of_day":55503035,"bid_size":1784,"bid_exchange":29,"bid":11.46,"bid_condition":0,"ask_size":1107,"ask_exchange":29,"ask":11.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIAV"},"ohlc":{"ms_of_day":55504003,"open":11.2993,"high":11.875,"low":10.5,"close":11.4605,"volume":9557632,"count":60129,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIAV"},"trade":{"ms_of_day":55504003,"sequence":41922047,"size":4,"condition":115,"price":11.4605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDEV"},"quote":{"ms_of_day":55503186,"bid_size":413,"bid_exchange":29,"bid":70.23,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":70.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDEV"},"ohlc":{"ms_of_day":55504003,"open":69.34,"high":71.56,"low":68.18,"close":70.23,"volume":6686391,"count":15032,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDEV"},"trade":{"ms_of_day":55504003,"sequence":41922049,"size":1,"condition":115,"price":70.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCI"},"quote":{"ms_of_day":55473776,"bid_size":1,"bid_exchange":29,"bid":147.97,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":148.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCI"},"ohlc":{"ms_of_day":55504005,"open":139.12,"high":149.71,"low":131.47,"close":148.08,"volume":308127,"count":13474,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCI"},"trade":{"ms_of_day":55504005,"sequence":41922056,"size":3,"condition":115,"price":148.0825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDV"},"quote":{"ms_of_day":55503449,"bid_size":600,"bid_exchange":29,"bid":24.33,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":24.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDV"},"ohlc":{"ms_of_day":55504004,"open":23.64,"high":24.59,"low":23.45,"close":24.35,"volume":444583,"count":3001,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDV"},"trade":{"ms_of_day":55504004,"sequence":41922051,"size":100,"condition":0,"price":24.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"quote":{"ms_of_day":55502943,"bid_size":150,"bid_exchange":29,"bid":129.06,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":129.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"ohlc":{"ms_of_day":55504005,"open":142.25,"high":144.89,"low":112.87,"close":129.14,"volume":11420757,"count":170409,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"trade":{"ms_of_day":55504005,"sequence":41922057,"size":100,"condition":4,"price":129.1487,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDV"},"quote":{"ms_of_day":55503449,"bid_size":600,"bid_exchange":29,"bid":24.33,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":24.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDV"},"ohlc":{"ms_of_day":55504004,"open":23.64,"high":24.59,"low":23.45,"close":24.35,"volume":444683,"count":3002,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDV"},"trade":{"ms_of_day":55504004,"sequence":41922052,"size":100,"condition":0,"price":24.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"quote":{"ms_of_day":55502943,"bid_size":150,"bid_exchange":29,"bid":129.06,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":129.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"ohlc":{"ms_of_day":55504006,"open":142.25,"high":144.89,"low":112.87,"close":129.14,"volume":11420857,"count":170410,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYV"},"trade":{"ms_of_day":55504006,"sequence":41922062,"size":100,"condition":4,"price":129.1487,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55502282,"bid_size":2,"bid_exchange":29,"bid":112.49,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55504004,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20057948,"count":217828,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55504004,"sequence":41922054,"size":14,"condition":115,"price":112.5338,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXD"},"quote":{"ms_of_day":55504003,"bid_size":2100,"bid_exchange":29,"bid":59.5,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":59.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXD"},"ohlc":{"ms_of_day":55504003,"open":60.48,"high":60.85,"low":56.66,"close":59.5,"volume":824250,"count":3279,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXD"},"trade":{"ms_of_day":55504003,"sequence":41922050,"size":120,"condition":0,"price":59.5,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"quote":{"ms_of_day":55502003,"bid_size":343,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"ohlc":{"ms_of_day":55504007,"open":53.9,"high":56.8,"low":51.04,"close":55.0,"volume":11570517,"count":122401,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"trade":{"ms_of_day":55504007,"sequence":41922064,"size":100,"condition":4,"price":55.0013,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDV"},"quote":{"ms_of_day":55503449,"bid_size":600,"bid_exchange":29,"bid":24.33,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":24.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDV"},"ohlc":{"ms_of_day":55504004,"open":23.64,"high":24.59,"low":23.45,"close":24.35,"volume":444783,"count":3003,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDV"},"trade":{"ms_of_day":55504004,"sequence":41922053,"size":100,"condition":0,"price":24.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"quote":{"ms_of_day":55503644,"bid_size":900,"bid_exchange":29,"bid":13.35,"bid_condition":0,"ask_size":1373,"ask_exchange":29,"ask":13.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"ohlc":{"ms_of_day":55504005,"open":11.74,"high":13.43,"low":11.4,"close":13.355,"volume":6952410,"count":39900,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"trade":{"ms_of_day":55504005,"sequence":41922055,"size":100,"condition":0,"price":13.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WK"},"quote":{"ms_of_day":55502308,"bid_size":14,"bid_exchange":29,"bid":81.83,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":82.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WK"},"ohlc":{"ms_of_day":55504005,"open":86.26,"high":91.05,"low":80.78,"close":81.96,"volume":1441926,"count":25487,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WK"},"trade":{"ms_of_day":55504005,"sequence":41922060,"size":11,"condition":115,"price":81.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"quote":{"ms_of_day":55503070,"bid_size":1395,"bid_exchange":29,"bid":9.14,"bid_condition":0,"ask_size":2380,"ask_exchange":29,"ask":9.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"ohlc":{"ms_of_day":55504005,"open":7.23,"high":9.5,"low":6.68,"close":9.16,"volume":30568996,"count":126827,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"trade":{"ms_of_day":55504005,"sequence":41922058,"size":393,"condition":4,"price":9.1657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERX"},"quote":{"ms_of_day":55498624,"bid_size":10,"bid_exchange":29,"bid":36.07,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERX"},"ohlc":{"ms_of_day":55504007,"open":32.56,"high":36.55,"low":23.46,"close":36.09,"volume":7074931,"count":69001,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERX"},"trade":{"ms_of_day":55504007,"sequence":41922065,"size":3,"condition":115,"price":36.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55502282,"bid_size":2,"bid_exchange":29,"bid":112.49,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55504005,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20057949,"count":217829,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55504005,"sequence":41922059,"size":1,"condition":115,"price":112.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"quote":{"ms_of_day":55504006,"bid_size":1200,"bid_exchange":29,"bid":13.35,"bid_condition":0,"ask_size":1373,"ask_exchange":29,"ask":13.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"ohlc":{"ms_of_day":55504006,"open":11.74,"high":13.43,"low":11.4,"close":13.355,"volume":6952431,"count":39901,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"trade":{"ms_of_day":55504006,"sequence":41922061,"size":21,"condition":96,"price":13.3553,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOW"},"quote":{"ms_of_day":55486412,"bid_size":19,"bid_exchange":29,"bid":41.47,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":41.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOW"},"ohlc":{"ms_of_day":55504007,"open":34.36,"high":41.73,"low":32.94,"close":41.52,"volume":980875,"count":20122,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOW"},"trade":{"ms_of_day":55504007,"sequence":41922063,"size":11,"condition":115,"price":41.5272,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGS"},"quote":{"ms_of_day":55482001,"bid_size":341,"bid_exchange":29,"bid":37.6,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":37.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGS"},"ohlc":{"ms_of_day":55504011,"open":39.53,"high":43.0,"low":32.54,"close":37.62,"volume":3456807,"count":64556,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGS"},"trade":{"ms_of_day":55504011,"sequence":41922070,"size":1,"condition":115,"price":37.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55503190,"bid_size":4700,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":12108,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55504008,"open":13.45,"high":14.56,"low":12.51,"close":14.4,"volume":53513631,"count":177496,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55504008,"sequence":41922066,"size":1000,"condition":0,"price":14.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55503934,"bid_size":404,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55504011,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57705615,"count":416463,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55504011,"sequence":41922069,"size":100,"condition":95,"price":21.57,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55503035,"bid_size":6935,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55504009,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90868151,"count":351531,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55504009,"sequence":41922067,"size":54,"condition":115,"price":28.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"quote":{"ms_of_day":55503066,"bid_size":532,"bid_exchange":29,"bid":17.58,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":17.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"ohlc":{"ms_of_day":55504013,"open":19.1,"high":19.2,"low":17.55,"close":17.58,"volume":6137371,"count":66155,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"trade":{"ms_of_day":55504013,"sequence":41922073,"size":23,"condition":115,"price":17.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDV"},"quote":{"ms_of_day":55503449,"bid_size":600,"bid_exchange":29,"bid":24.33,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":24.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDV"},"ohlc":{"ms_of_day":55504010,"open":23.64,"high":24.59,"low":23.45,"close":24.36,"volume":444983,"count":3004,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDV"},"trade":{"ms_of_day":55504010,"sequence":41922068,"size":200,"condition":0,"price":24.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55503825,"bid_size":326,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55504011,"open":237.22,"high":250.54,"low":208.35,"close":224.89,"volume":120313768,"count":1209765,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55504011,"sequence":41922071,"size":79,"condition":115,"price":224.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCSG"},"quote":{"ms_of_day":55478220,"bid_size":232,"bid_exchange":29,"bid":10.66,"bid_condition":0,"ask_size":531,"ask_exchange":29,"ask":10.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCSG"},"ohlc":{"ms_of_day":55504012,"open":10.49,"high":11.39,"low":7.11,"close":10.66,"volume":2474005,"count":28219,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCSG"},"trade":{"ms_of_day":55504012,"sequence":41922072,"size":100,"condition":4,"price":10.6698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"A"},"quote":{"ms_of_day":55502016,"bid_size":109,"bid_exchange":29,"bid":119.5,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":119.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"A"},"ohlc":{"ms_of_day":55504015,"open":122.06,"high":130.0,"low":118.36,"close":119.53,"volume":6495559,"count":113843,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"A"},"trade":{"ms_of_day":55504015,"sequence":41922074,"size":4,"condition":96,"price":119.5348,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"quote":{"ms_of_day":55502648,"bid_size":201,"bid_exchange":29,"bid":152.83,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":153.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"ohlc":{"ms_of_day":55504016,"open":148.87,"high":154.31,"low":139.0,"close":152.87,"volume":2793516,"count":71987,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"trade":{"ms_of_day":55504016,"sequence":41922076,"size":2,"condition":115,"price":152.873,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55502791,"bid_size":100,"bid_exchange":29,"bid":214.6,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":214.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55504016,"open":211.82,"high":215.22,"low":204.73,"close":214.64,"volume":19023362,"count":234589,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55504016,"sequence":41922075,"size":1,"condition":96,"price":214.6447,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55503413,"bid_size":1140,"bid_exchange":29,"bid":12.25,"bid_condition":0,"ask_size":2260,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55504016,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32210180,"count":149838,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55504016,"sequence":41922077,"size":100,"condition":0,"price":12.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55503413,"bid_size":1140,"bid_exchange":29,"bid":12.25,"bid_condition":0,"ask_size":2260,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55504016,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32210260,"count":149839,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55504016,"sequence":41922078,"size":80,"condition":115,"price":12.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55504017,"bid_size":1548,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":112.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55504017,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947833184,"count":10742064,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55504017,"sequence":41922082,"size":100,"condition":95,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55504016,"bid_size":68,"bid_exchange":29,"bid":173.42,"bid_condition":0,"ask_size":188,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55504016,"open":191.3,"high":238.78,"low":170.46,"close":173.43,"volume":175721491,"count":1515014,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55504016,"sequence":41922079,"size":100,"condition":95,"price":173.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55504016,"bid_size":68,"bid_exchange":29,"bid":173.42,"bid_condition":0,"ask_size":188,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55504016,"open":191.3,"high":238.78,"low":170.46,"close":173.43,"volume":175721691,"count":1515015,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55504016,"sequence":41922080,"size":200,"condition":95,"price":173.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55502873,"bid_size":279,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55504016,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64163316,"count":984556,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55504016,"sequence":41922081,"size":26,"condition":115,"price":168.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55503436,"bid_size":40845,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55504017,"open":2.74,"high":3.26,"low":2.56,"close":3.145,"volume":159365772,"count":113299,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55504017,"sequence":41922087,"size":100,"condition":0,"price":3.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55503436,"bid_size":40845,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":19282,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55504018,"open":2.74,"high":3.26,"low":2.56,"close":3.145,"volume":159365879,"count":113300,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55504018,"sequence":41922089,"size":107,"condition":0,"price":3.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"quote":{"ms_of_day":55501618,"bid_size":2017,"bid_exchange":29,"bid":12.45,"bid_condition":0,"ask_size":1390,"ask_exchange":29,"ask":12.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"ohlc":{"ms_of_day":55504018,"open":11.71,"high":13.23,"low":10.09,"close":12.44,"volume":74530371,"count":376153,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"trade":{"ms_of_day":55504018,"sequence":41922090,"size":15,"condition":96,"price":12.4445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55504013,"bid_size":102,"bid_exchange":29,"bid":69.29,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":69.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55504018,"open":72.3,"high":72.96,"low":66.67,"close":69.23,"volume":18102963,"count":172251,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55504018,"sequence":41922088,"size":4,"condition":115,"price":69.2385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55504017,"bid_size":68,"bid_exchange":29,"bid":173.42,"bid_condition":0,"ask_size":91,"ask_exchange":29,"ask":173.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55504017,"open":191.3,"high":238.78,"low":170.46,"close":173.43,"volume":175721791,"count":1515016,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55504017,"sequence":41922083,"size":100,"condition":0,"price":173.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55504018,"bid_size":70,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":851,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55504018,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947833284,"count":10742065,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55504018,"sequence":41922091,"size":100,"condition":0,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRDA"},"quote":{"ms_of_day":55478222,"bid_size":311,"bid_exchange":29,"bid":10.01,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":10.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRDA"},"ohlc":{"ms_of_day":55504019,"open":10.37,"high":11.36,"low":9.0,"close":9.99,"volume":351221,"count":8040,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRDA"},"trade":{"ms_of_day":55504019,"sequence":41922093,"size":200,"condition":4,"price":9.997,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55504011,"bid_size":504,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55504019,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57705715,"count":416464,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55504019,"sequence":41922092,"size":100,"condition":0,"price":21.5625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55504017,"bid_size":68,"bid_exchange":29,"bid":173.42,"bid_condition":0,"ask_size":91,"ask_exchange":29,"ask":173.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55504017,"open":191.3,"high":238.78,"low":170.46,"close":173.43,"volume":175721891,"count":1515017,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55504017,"sequence":41922084,"size":100,"condition":0,"price":173.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55504017,"bid_size":68,"bid_exchange":29,"bid":173.42,"bid_condition":0,"ask_size":91,"ask_exchange":29,"ask":173.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55504017,"open":191.3,"high":238.78,"low":170.46,"close":173.43,"volume":175721991,"count":1515018,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55504017,"sequence":41922085,"size":100,"condition":0,"price":173.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"quote":{"ms_of_day":55504017,"bid_size":25,"bid_exchange":29,"bid":45.52,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":45.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"ohlc":{"ms_of_day":55504017,"open":51.84,"high":53.24,"low":43.08,"close":45.52,"volume":8271159,"count":127126,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"trade":{"ms_of_day":55504017,"sequence":41922086,"size":5,"condition":115,"price":45.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"quote":{"ms_of_day":55504017,"bid_size":200,"bid_exchange":29,"bid":75.17,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":75.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"ohlc":{"ms_of_day":55504019,"open":70.72,"high":75.35,"low":68.38,"close":75.17,"volume":8933511,"count":159435,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"trade":{"ms_of_day":55504019,"sequence":41922094,"size":5,"condition":115,"price":75.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"quote":{"ms_of_day":55504017,"bid_size":200,"bid_exchange":29,"bid":75.17,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":75.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"ohlc":{"ms_of_day":55504019,"open":70.72,"high":75.35,"low":68.38,"close":75.17,"volume":8933606,"count":159436,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"trade":{"ms_of_day":55504019,"sequence":41922095,"size":95,"condition":115,"price":75.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"quote":{"ms_of_day":55494353,"bid_size":1,"bid_exchange":29,"bid":591.77,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":592.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"ohlc":{"ms_of_day":55504022,"open":583.0,"high":615.1,"low":300.01,"close":592.53,"volume":4558254,"count":127837,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROP"},"trade":{"ms_of_day":55504022,"sequence":41922098,"size":2,"condition":96,"price":592.5364,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAH"},"quote":{"ms_of_day":55503497,"bid_size":353,"bid_exchange":29,"bid":136.59,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":136.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAH"},"ohlc":{"ms_of_day":55504024,"open":129.9,"high":136.69,"low":121.01,"close":136.63,"volume":7793043,"count":143405,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAH"},"trade":{"ms_of_day":55504024,"sequence":41922103,"size":100,"condition":0,"price":136.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504025,"bid_size":3712,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":2983,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504025,"open":10.1,"high":11.125,"low":8.72,"close":9.48,"volume":78477724,"count":331728,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504025,"sequence":41922104,"size":100,"condition":95,"price":9.48,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504025,"bid_size":3712,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":7801,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504025,"open":10.1,"high":11.125,"low":8.72,"close":9.48,"volume":78477824,"count":331729,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504025,"sequence":41922105,"size":100,"condition":95,"price":9.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504025,"bid_size":3712,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":7801,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504025,"open":10.1,"high":11.125,"low":8.72,"close":9.48,"volume":78477924,"count":331730,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504025,"sequence":41922106,"size":100,"condition":95,"price":9.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504025,"bid_size":3712,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":7801,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504025,"open":10.1,"high":11.125,"low":8.72,"close":9.48,"volume":78478024,"count":331731,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504025,"sequence":41922107,"size":100,"condition":95,"price":9.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504025,"bid_size":3712,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":7801,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504025,"open":10.1,"high":11.125,"low":8.72,"close":9.48,"volume":78478724,"count":331732,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504025,"sequence":41922108,"size":700,"condition":95,"price":9.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504025,"bid_size":3712,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":7801,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504025,"open":10.1,"high":11.125,"low":8.72,"close":9.48,"volume":78479024,"count":331733,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504025,"sequence":41922109,"size":300,"condition":95,"price":9.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504025,"bid_size":3712,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":7801,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504025,"open":10.1,"high":11.125,"low":8.72,"close":9.48,"volume":78479027,"count":331734,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504025,"sequence":41922110,"size":3,"condition":115,"price":9.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504025,"bid_size":3712,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":7801,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504025,"open":10.1,"high":11.125,"low":8.72,"close":9.48,"volume":78479028,"count":331735,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504025,"sequence":41922111,"size":1,"condition":115,"price":9.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504025,"bid_size":3712,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":7801,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504025,"open":10.1,"high":11.125,"low":8.72,"close":9.48,"volume":78479828,"count":331736,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504025,"sequence":41922112,"size":800,"condition":95,"price":9.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504025,"bid_size":3712,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":7801,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504025,"open":10.1,"high":11.125,"low":8.72,"close":9.48,"volume":78480228,"count":331737,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504025,"sequence":41922113,"size":400,"condition":95,"price":9.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504025,"bid_size":3712,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":7901,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504025,"open":10.1,"high":11.125,"low":8.72,"close":9.48,"volume":78481728,"count":331738,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504025,"sequence":41922114,"size":1500,"condition":95,"price":9.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504025,"bid_size":3712,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":7901,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504025,"open":10.1,"high":11.125,"low":8.72,"close":9.48,"volume":78481928,"count":331739,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504025,"sequence":41922115,"size":200,"condition":95,"price":9.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504025,"bid_size":3712,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":7901,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504025,"open":10.1,"high":11.125,"low":8.72,"close":9.48,"volume":78482249,"count":331740,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504025,"sequence":41922116,"size":321,"condition":95,"price":9.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504025,"bid_size":3712,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":7901,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504025,"open":10.1,"high":11.125,"low":8.72,"close":9.48,"volume":78482949,"count":331741,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504025,"sequence":41922117,"size":700,"condition":95,"price":9.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504026,"bid_size":1619,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":4596,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504026,"open":10.1,"high":11.125,"low":8.72,"close":9.48,"volume":78483049,"count":331742,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504026,"sequence":41922119,"size":100,"condition":0,"price":9.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAH"},"quote":{"ms_of_day":55503497,"bid_size":353,"bid_exchange":29,"bid":136.59,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":136.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAH"},"ohlc":{"ms_of_day":55504026,"open":129.9,"high":136.69,"low":121.01,"close":136.62,"volume":7793064,"count":143406,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAH"},"trade":{"ms_of_day":55504026,"sequence":41922120,"size":21,"condition":96,"price":136.6236,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAH"},"quote":{"ms_of_day":55503497,"bid_size":353,"bid_exchange":29,"bid":136.59,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":136.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAH"},"ohlc":{"ms_of_day":55504026,"open":129.9,"high":136.69,"low":121.01,"close":136.62,"volume":7793086,"count":143407,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAH"},"trade":{"ms_of_day":55504026,"sequence":41922121,"size":22,"condition":96,"price":136.627,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504026,"bid_size":1701,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":4596,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504026,"open":10.1,"high":11.125,"low":8.72,"close":9.48,"volume":78483149,"count":331743,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504026,"sequence":41922122,"size":100,"condition":0,"price":9.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504026,"bid_size":1701,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":4596,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504026,"open":10.1,"high":11.125,"low":8.72,"close":9.48,"volume":78483175,"count":331744,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504026,"sequence":41922123,"size":26,"condition":96,"price":9.4805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAG"},"quote":{"ms_of_day":55501160,"bid_size":24,"bid_exchange":29,"bid":35.59,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":35.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAG"},"ohlc":{"ms_of_day":55504026,"open":37.07,"high":37.22,"low":33.9,"close":35.6,"volume":5749924,"count":93386,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAG"},"trade":{"ms_of_day":55504026,"sequence":41922124,"size":10,"condition":115,"price":35.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504026,"bid_size":1701,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":4596,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504026,"open":10.1,"high":11.125,"low":8.72,"close":9.482,"volume":78483195,"count":331745,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504026,"sequence":41922125,"size":20,"condition":96,"price":9.4829,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504026,"bid_size":1701,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":4596,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504026,"open":10.1,"high":11.125,"low":8.72,"close":9.482,"volume":78483215,"count":331746,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504026,"sequence":41922126,"size":20,"condition":96,"price":9.4829,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504026,"bid_size":1701,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":4596,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504026,"open":10.1,"high":11.125,"low":8.72,"close":9.482,"volume":78483235,"count":331747,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504026,"sequence":41922127,"size":20,"condition":96,"price":9.4829,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55504026,"bid_size":500,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":16749,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55504026,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151263084,"count":281269,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55504026,"sequence":41922128,"size":100,"condition":0,"price":11.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504026,"bid_size":1701,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":4596,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504026,"open":10.1,"high":11.125,"low":8.72,"close":9.482,"volume":78483255,"count":331748,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504026,"sequence":41922129,"size":20,"condition":96,"price":9.4829,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XME"},"quote":{"ms_of_day":55501764,"bid_size":720,"bid_exchange":29,"bid":58.63,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":58.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XME"},"ohlc":{"ms_of_day":55504026,"open":55.25,"high":58.68,"low":53.95,"close":58.65,"volume":3367733,"count":34661,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XME"},"trade":{"ms_of_day":55504026,"sequence":41922130,"size":100,"condition":0,"price":58.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504026,"bid_size":1701,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":4596,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504026,"open":10.1,"high":11.125,"low":8.72,"close":9.482,"volume":78483275,"count":331749,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504026,"sequence":41922131,"size":20,"condition":96,"price":9.4829,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XME"},"quote":{"ms_of_day":55501764,"bid_size":720,"bid_exchange":29,"bid":58.63,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":58.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XME"},"ohlc":{"ms_of_day":55504026,"open":55.25,"high":58.68,"low":53.95,"close":58.65,"volume":3367762,"count":34662,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XME"},"trade":{"ms_of_day":55504026,"sequence":41922132,"size":29,"condition":115,"price":58.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504026,"bid_size":1701,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":4596,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504026,"open":10.1,"high":11.125,"low":8.72,"close":9.48,"volume":78483296,"count":331750,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504026,"sequence":41922133,"size":21,"condition":96,"price":9.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504026,"bid_size":1701,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":4496,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504026,"open":10.1,"high":11.125,"low":8.72,"close":9.48,"volume":78483316,"count":331751,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504026,"sequence":41922134,"size":20,"condition":96,"price":9.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504026,"bid_size":1701,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":4496,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504026,"open":10.1,"high":11.125,"low":8.72,"close":9.48,"volume":78483327,"count":331752,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504026,"sequence":41922135,"size":11,"condition":96,"price":9.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55502791,"bid_size":100,"bid_exchange":29,"bid":214.6,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":214.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55504021,"open":211.82,"high":215.22,"low":204.73,"close":214.64,"volume":19023366,"count":234590,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55504021,"sequence":41922096,"size":4,"condition":96,"price":214.6447,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55502873,"bid_size":279,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55504021,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64163318,"count":984557,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55504021,"sequence":41922097,"size":2,"condition":115,"price":168.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"quote":{"ms_of_day":55501206,"bid_size":104,"bid_exchange":29,"bid":92.44,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":92.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"ohlc":{"ms_of_day":55504022,"open":104.58,"high":109.5,"low":87.35,"close":92.5,"volume":2267694,"count":47764,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"trade":{"ms_of_day":55504022,"sequence":41922100,"size":7,"condition":115,"price":92.5054,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55504017,"bid_size":120,"bid_exchange":29,"bid":44.67,"bid_condition":0,"ask_size":339,"ask_exchange":29,"ask":44.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55504022,"open":44.62,"high":50.36,"low":35.91,"close":44.69,"volume":199539425,"count":983639,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55504022,"sequence":41922099,"size":100,"condition":0,"price":44.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN.B"},"quote":{"ms_of_day":55502210,"bid_size":5,"bid_exchange":29,"bid":112.37,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":112.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN.B"},"ohlc":{"ms_of_day":55504024,"open":115.67,"high":119.8,"low":110.0,"close":112.66,"volume":58441,"count":3699,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN.B"},"trade":{"ms_of_day":55504024,"sequence":41922101,"size":16,"condition":115,"price":112.6651,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCH"},"quote":{"ms_of_day":55503008,"bid_size":37,"bid_exchange":29,"bid":27.01,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":27.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCH"},"ohlc":{"ms_of_day":55504024,"open":27.42,"high":28.7,"low":23.01,"close":27.02,"volume":1036326,"count":12812,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCH"},"trade":{"ms_of_day":55504024,"sequence":41922102,"size":50,"condition":115,"price":27.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"quote":{"ms_of_day":55504026,"bid_size":30,"bid_exchange":29,"bid":45.51,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":45.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"ohlc":{"ms_of_day":55504026,"open":51.84,"high":53.24,"low":43.08,"close":45.52,"volume":8271184,"count":127127,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"trade":{"ms_of_day":55504026,"sequence":41922118,"size":25,"condition":115,"price":45.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55504021,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":188,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55504028,"open":191.3,"high":238.78,"low":170.46,"close":173.43,"volume":175722091,"count":1515019,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55504028,"sequence":41922139,"size":100,"condition":0,"price":173.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504026,"bid_size":1701,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":4496,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504027,"open":10.1,"high":11.125,"low":8.72,"close":9.48,"volume":78483348,"count":331753,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504027,"sequence":41922136,"size":21,"condition":96,"price":9.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504027,"bid_size":1601,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":4496,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504027,"open":10.1,"high":11.125,"low":8.72,"close":9.475,"volume":78483353,"count":331754,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504027,"sequence":41922137,"size":5,"condition":115,"price":9.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBS"},"quote":{"ms_of_day":55430817,"bid_size":200,"bid_exchange":29,"bid":4.91,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBS"},"ohlc":{"ms_of_day":55504028,"open":6.39,"high":6.51,"low":4.64,"close":4.93,"volume":3310340,"count":31212,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBS"},"trade":{"ms_of_day":55504028,"sequence":41922138,"size":24,"condition":115,"price":4.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMFG"},"quote":{"ms_of_day":55503235,"bid_size":928,"bid_exchange":29,"bid":16.22,"bid_condition":0,"ask_size":817,"ask_exchange":29,"ask":16.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMFG"},"ohlc":{"ms_of_day":55504029,"open":15.32,"high":16.85,"low":14.705,"close":16.221,"volume":3983494,"count":36065,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMFG"},"trade":{"ms_of_day":55504029,"sequence":41922142,"size":200,"condition":4,"price":16.2216,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"quote":{"ms_of_day":55504030,"bid_size":200,"bid_exchange":29,"bid":45.5,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":45.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"ohlc":{"ms_of_day":55504030,"open":51.84,"high":53.24,"low":43.08,"close":45.51,"volume":8271185,"count":127128,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"trade":{"ms_of_day":55504030,"sequence":41922146,"size":1,"condition":115,"price":45.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"quote":{"ms_of_day":55448968,"bid_size":51855,"bid_exchange":29,"bid":2.29,"bid_condition":0,"ask_size":48899,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"ohlc":{"ms_of_day":55504033,"open":2.23,"high":2.37,"low":2.16,"close":2.295,"volume":74172917,"count":71951,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"trade":{"ms_of_day":55504033,"sequence":41922152,"size":100,"condition":0,"price":2.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55504037,"bid_size":100,"bid_exchange":29,"bid":23.61,"bid_condition":0,"ask_size":409,"ask_exchange":29,"ask":23.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55504037,"open":24.97,"high":26.65,"low":22.93,"close":23.62,"volume":9124544,"count":67533,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55504037,"sequence":41922163,"size":200,"condition":95,"price":23.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55503726,"bid_size":392,"bid_exchange":29,"bid":67.88,"bid_condition":0,"ask_size":435,"ask_exchange":29,"ask":67.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55504029,"open":65.57,"high":68.88,"low":63.17,"close":67.88,"volume":23824319,"count":329972,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55504029,"sequence":41922141,"size":1,"condition":115,"price":67.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"quote":{"ms_of_day":55504020,"bid_size":200,"bid_exchange":29,"bid":75.17,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":75.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"ohlc":{"ms_of_day":55504029,"open":70.72,"high":75.35,"low":68.38,"close":75.18,"volume":8933656,"count":159437,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"trade":{"ms_of_day":55504029,"sequence":41922143,"size":50,"condition":115,"price":75.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"quote":{"ms_of_day":55504020,"bid_size":200,"bid_exchange":29,"bid":75.17,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":75.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"ohlc":{"ms_of_day":55504029,"open":70.72,"high":75.35,"low":68.38,"close":75.18,"volume":8933706,"count":159438,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"trade":{"ms_of_day":55504029,"sequence":41922144,"size":50,"condition":115,"price":75.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504029,"bid_size":1501,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":3490,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504030,"open":10.1,"high":11.125,"low":8.72,"close":9.475,"volume":78483394,"count":331755,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504030,"sequence":41922145,"size":41,"condition":115,"price":9.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"quote":{"ms_of_day":55502070,"bid_size":244,"bid_exchange":29,"bid":20.2,"bid_condition":0,"ask_size":1762,"ask_exchange":29,"ask":20.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"ohlc":{"ms_of_day":55504028,"open":20.16,"high":23.53,"low":19.62,"close":20.2,"volume":44848480,"count":340877,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"trade":{"ms_of_day":55504028,"sequence":41922140,"size":297,"condition":4,"price":20.2037,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55503021,"bid_size":1,"bid_exchange":29,"bid":74.04,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55504031,"open":91.46,"high":97.73,"low":69.83,"close":74.06,"volume":40803095,"count":410413,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55504031,"sequence":41922149,"size":100,"condition":4,"price":74.0619,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATAT"},"quote":{"ms_of_day":55494277,"bid_size":1016,"bid_exchange":29,"bid":29.22,"bid_condition":0,"ask_size":414,"ask_exchange":29,"ask":29.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATAT"},"ohlc":{"ms_of_day":55504032,"open":29.9,"high":30.81,"low":28.0,"close":29.26,"volume":2276853,"count":23354,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATAT"},"trade":{"ms_of_day":55504032,"sequence":41922151,"size":100,"condition":4,"price":29.2689,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EG"},"quote":{"ms_of_day":55475488,"bid_size":5,"bid_exchange":29,"bid":367.82,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":368.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EG"},"ohlc":{"ms_of_day":55504031,"open":360.37,"high":368.76,"low":345.0,"close":367.99,"volume":999391,"count":38851,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EG"},"trade":{"ms_of_day":55504031,"sequence":41922150,"size":1,"condition":115,"price":367.9953,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"quote":{"ms_of_day":55501985,"bid_size":151,"bid_exchange":29,"bid":21.98,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":22.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"ohlc":{"ms_of_day":55504030,"open":22.66,"high":23.98,"low":21.01,"close":21.99,"volume":2173058,"count":27510,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"trade":{"ms_of_day":55504030,"sequence":41922147,"size":4,"condition":115,"price":21.9967,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504032,"bid_size":1501,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":3408,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504033,"open":10.1,"high":11.125,"low":8.72,"close":9.48,"volume":78483594,"count":331756,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504033,"sequence":41922154,"size":200,"condition":0,"price":9.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"quote":{"ms_of_day":55500015,"bid_size":183,"bid_exchange":29,"bid":32.18,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"ohlc":{"ms_of_day":55504033,"open":30.27,"high":34.0,"low":29.26,"close":32.23,"volume":1131649,"count":12792,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"trade":{"ms_of_day":55504033,"sequence":41922155,"size":2,"condition":115,"price":32.2364,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASC"},"quote":{"ms_of_day":55480032,"bid_size":117,"bid_exchange":29,"bid":10.02,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":10.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASC"},"ohlc":{"ms_of_day":55504031,"open":9.9,"high":10.43,"low":9.62,"close":10.006,"volume":775453,"count":11357,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASC"},"trade":{"ms_of_day":55504031,"sequence":41922148,"size":36,"condition":115,"price":10.0069,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504036,"bid_size":359,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":37.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504036,"open":42.0,"high":43.58,"low":36.52,"close":37.53,"volume":41008497,"count":359399,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504036,"sequence":41922160,"size":100,"condition":0,"price":37.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"quote":{"ms_of_day":55501985,"bid_size":151,"bid_exchange":29,"bid":21.98,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":22.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"ohlc":{"ms_of_day":55504033,"open":22.66,"high":23.98,"low":21.01,"close":21.98,"volume":2173059,"count":27511,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"trade":{"ms_of_day":55504033,"sequence":41922153,"size":1,"condition":115,"price":21.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55500724,"bid_size":643,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55504034,"open":15.61,"high":16.79,"low":13.94,"close":14.76,"volume":2866169,"count":22795,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55504034,"sequence":41922156,"size":35,"condition":115,"price":14.7617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"quote":{"ms_of_day":55502955,"bid_size":310,"bid_exchange":29,"bid":61.6,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":61.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"ohlc":{"ms_of_day":55504037,"open":47.38,"high":62.19,"low":46.56,"close":61.62,"volume":1889285,"count":15879,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNUG"},"trade":{"ms_of_day":55504037,"sequence":41922161,"size":3,"condition":115,"price":61.629,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"quote":{"ms_of_day":55502938,"bid_size":226,"bid_exchange":29,"bid":77.75,"bid_condition":0,"ask_size":599,"ask_exchange":29,"ask":77.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"ohlc":{"ms_of_day":55504034,"open":75.04,"high":78.07,"low":73.4,"close":77.76,"volume":18280529,"count":195486,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"trade":{"ms_of_day":55504034,"sequence":41922157,"size":10,"condition":115,"price":77.7622,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITRI"},"quote":{"ms_of_day":55466053,"bid_size":288,"bid_exchange":29,"bid":106.06,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":106.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITRI"},"ohlc":{"ms_of_day":55504037,"open":106.97,"high":110.25,"low":101.76,"close":106.09,"volume":2200404,"count":37666,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITRI"},"trade":{"ms_of_day":55504037,"sequence":41922164,"size":3,"condition":115,"price":106.0946,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"quote":{"ms_of_day":55502921,"bid_size":3000,"bid_exchange":29,"bid":22.0,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":22.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"ohlc":{"ms_of_day":55504038,"open":19.28,"high":22.01,"low":19.18,"close":21.994,"volume":1876462,"count":20523,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"trade":{"ms_of_day":55504038,"sequence":41922166,"size":100,"condition":4,"price":21.9943,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYME"},"quote":{"ms_of_day":55501109,"bid_size":30,"bid_exchange":29,"bid":12.68,"bid_condition":0,"ask_size":469,"ask_exchange":29,"ask":12.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYME"},"ohlc":{"ms_of_day":55504035,"open":13.45,"high":13.48,"low":10.6,"close":12.69,"volume":2836831,"count":27958,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYME"},"trade":{"ms_of_day":55504035,"sequence":41922158,"size":14,"condition":115,"price":12.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55500724,"bid_size":643,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55504036,"open":15.61,"high":16.79,"low":13.94,"close":14.82,"volume":2866173,"count":22796,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55504036,"sequence":41922159,"size":4,"condition":115,"price":14.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKFN"},"quote":{"ms_of_day":55495087,"bid_size":235,"bid_exchange":29,"bid":60.87,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":60.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKFN"},"ohlc":{"ms_of_day":55504037,"open":64.28,"high":64.96,"low":58.41,"close":61.01,"volume":1146027,"count":22804,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKFN"},"trade":{"ms_of_day":55504037,"sequence":41922162,"size":1,"condition":115,"price":61.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBS"},"quote":{"ms_of_day":55501163,"bid_size":181,"bid_exchange":29,"bid":52.39,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":52.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBS"},"ohlc":{"ms_of_day":55504037,"open":52.93,"high":53.91,"low":48.52,"close":52.4,"volume":2867638,"count":49982,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBS"},"trade":{"ms_of_day":55504037,"sequence":41922165,"size":2,"condition":115,"price":52.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKFN"},"quote":{"ms_of_day":55495087,"bid_size":235,"bid_exchange":29,"bid":60.87,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":60.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKFN"},"ohlc":{"ms_of_day":55504038,"open":64.28,"high":64.96,"low":58.41,"close":61.01,"volume":1146030,"count":22805,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKFN"},"trade":{"ms_of_day":55504038,"sequence":41922168,"size":3,"condition":115,"price":61.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"quote":{"ms_of_day":55502921,"bid_size":3000,"bid_exchange":29,"bid":22.0,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":22.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"ohlc":{"ms_of_day":55504039,"open":19.28,"high":22.01,"low":19.18,"close":21.994,"volume":1876562,"count":20524,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"trade":{"ms_of_day":55504039,"sequence":41922171,"size":100,"condition":4,"price":21.9943,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55504042,"bid_size":100,"bid_exchange":29,"bid":46.36,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":46.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55504041,"open":55.8,"high":57.1,"low":44.23,"close":46.38,"volume":46655123,"count":469068,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55504041,"sequence":41922174,"size":100,"condition":95,"price":46.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55504042,"bid_size":100,"bid_exchange":29,"bid":46.36,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":46.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55504042,"open":55.8,"high":57.1,"low":44.23,"close":46.38,"volume":46655223,"count":469069,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55504042,"sequence":41922175,"size":100,"condition":95,"price":46.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55504042,"bid_size":100,"bid_exchange":29,"bid":46.36,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":46.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55504042,"open":55.8,"high":57.1,"low":44.23,"close":46.38,"volume":46655323,"count":469070,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55504042,"sequence":41922176,"size":100,"condition":95,"price":46.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55504042,"bid_size":102,"bid_exchange":29,"bid":46.35,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":46.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55504043,"open":55.8,"high":57.1,"low":44.23,"close":46.38,"volume":46655343,"count":469071,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55504043,"sequence":41922180,"size":20,"condition":96,"price":46.3822,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55504043,"bid_size":3,"bid_exchange":29,"bid":224.87,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55504043,"open":237.22,"high":250.54,"low":208.35,"close":224.88,"volume":120313808,"count":1209766,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55504043,"sequence":41922181,"size":40,"condition":115,"price":224.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55504043,"bid_size":3,"bid_exchange":29,"bid":224.87,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55504043,"open":237.22,"high":250.54,"low":208.35,"close":224.88,"volume":120313809,"count":1209767,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55504043,"sequence":41922182,"size":1,"condition":115,"price":224.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55504043,"bid_size":3,"bid_exchange":29,"bid":224.87,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55504043,"open":237.22,"high":250.54,"low":208.35,"close":224.88,"volume":120313834,"count":1209768,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55504043,"sequence":41922183,"size":25,"condition":115,"price":224.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55504043,"bid_size":3,"bid_exchange":29,"bid":224.87,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55504043,"open":237.22,"high":250.54,"low":208.35,"close":224.88,"volume":120314034,"count":1209769,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55504043,"sequence":41922184,"size":200,"condition":95,"price":224.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55504043,"bid_size":88,"bid_exchange":29,"bid":224.87,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55504043,"open":237.22,"high":250.54,"low":208.35,"close":224.88,"volume":120314037,"count":1209770,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55504043,"sequence":41922185,"size":3,"condition":115,"price":224.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504035,"bid_size":1501,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":3401,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504043,"open":10.1,"high":11.125,"low":8.72,"close":9.475,"volume":78483694,"count":331757,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504043,"sequence":41922186,"size":100,"condition":0,"price":9.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55504043,"bid_size":188,"bid_exchange":29,"bid":224.87,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55504043,"open":237.22,"high":250.54,"low":208.35,"close":224.88,"volume":120314137,"count":1209771,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55504043,"sequence":41922187,"size":100,"condition":0,"price":224.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55504043,"bid_size":188,"bid_exchange":29,"bid":224.87,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55504044,"open":237.22,"high":250.54,"low":208.35,"close":224.88,"volume":120314237,"count":1209772,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55504044,"sequence":41922188,"size":100,"condition":0,"price":224.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55503823,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":390,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55504044,"open":275.25,"high":391.03,"low":168.5,"close":278.96,"volume":581424961,"count":6834002,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55504044,"sequence":41922190,"size":300,"condition":0,"price":278.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"quote":{"ms_of_day":55478221,"bid_size":47,"bid_exchange":29,"bid":17.27,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":17.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"ohlc":{"ms_of_day":55504046,"open":18.0,"high":19.6,"low":15.0,"close":17.288,"volume":1202191,"count":25785,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"trade":{"ms_of_day":55504046,"sequence":41922193,"size":3,"condition":115,"price":17.2881,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55504026,"bid_size":885,"bid_exchange":29,"bid":484.49,"bid_condition":0,"ask_size":870,"ask_exchange":29,"ask":484.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55504041,"open":474.23,"high":526.08,"low":451.49,"close":484.51,"volume":155954612,"count":1529475,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55504041,"sequence":41922173,"size":1,"condition":115,"price":484.5125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"quote":{"ms_of_day":55503909,"bid_size":867,"bid_exchange":29,"bid":11.2,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":11.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"ohlc":{"ms_of_day":55504042,"open":11.04,"high":11.64,"low":10.39,"close":11.2,"volume":7752394,"count":78595,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"trade":{"ms_of_day":55504042,"sequence":41922178,"size":491,"condition":4,"price":11.2044,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"quote":{"ms_of_day":55493622,"bid_size":34,"bid_exchange":29,"bid":148.26,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":148.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"ohlc":{"ms_of_day":55504043,"open":150.96,"high":156.67,"low":137.75,"close":148.14,"volume":3548871,"count":84117,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"trade":{"ms_of_day":55504043,"sequence":41922179,"size":800,"condition":4,"price":148.1444,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"quote":{"ms_of_day":55504046,"bid_size":199,"bid_exchange":29,"bid":11.29,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":11.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"ohlc":{"ms_of_day":55504046,"open":11.32,"high":12.46,"low":10.3,"close":11.29,"volume":3011760,"count":52530,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"trade":{"ms_of_day":55504046,"sequence":41922194,"size":100,"condition":0,"price":11.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"quote":{"ms_of_day":55504046,"bid_size":93,"bid_exchange":29,"bid":11.29,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":11.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"ohlc":{"ms_of_day":55504046,"open":11.32,"high":12.46,"low":10.3,"close":11.29,"volume":3011859,"count":52531,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"trade":{"ms_of_day":55504046,"sequence":41922195,"size":99,"condition":115,"price":11.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"quote":{"ms_of_day":55504046,"bid_size":93,"bid_exchange":29,"bid":11.29,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":11.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"ohlc":{"ms_of_day":55504046,"open":11.32,"high":12.46,"low":10.3,"close":11.29,"volume":3011862,"count":52532,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"trade":{"ms_of_day":55504046,"sequence":41922196,"size":3,"condition":115,"price":11.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"quote":{"ms_of_day":55504046,"bid_size":93,"bid_exchange":29,"bid":11.29,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":11.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"ohlc":{"ms_of_day":55504046,"open":11.32,"high":12.46,"low":10.3,"close":11.29,"volume":3011866,"count":52533,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"trade":{"ms_of_day":55504046,"sequence":41922197,"size":4,"condition":115,"price":11.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"quote":{"ms_of_day":55504046,"bid_size":325,"bid_exchange":29,"bid":11.28,"bid_condition":0,"ask_size":462,"ask_exchange":29,"ask":11.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"ohlc":{"ms_of_day":55504046,"open":11.32,"high":12.46,"low":10.3,"close":11.29,"volume":3011959,"count":52534,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"trade":{"ms_of_day":55504046,"sequence":41922198,"size":93,"condition":115,"price":11.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"quote":{"ms_of_day":55504046,"bid_size":325,"bid_exchange":29,"bid":11.28,"bid_condition":0,"ask_size":462,"ask_exchange":29,"ask":11.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"ohlc":{"ms_of_day":55504046,"open":11.32,"high":12.46,"low":10.3,"close":11.29,"volume":3011963,"count":52535,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"trade":{"ms_of_day":55504046,"sequence":41922199,"size":4,"condition":115,"price":11.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"quote":{"ms_of_day":55504047,"bid_size":325,"bid_exchange":29,"bid":11.28,"bid_condition":0,"ask_size":504,"ask_exchange":29,"ask":11.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"ohlc":{"ms_of_day":55504047,"open":11.32,"high":12.46,"low":10.3,"close":11.29,"volume":3012063,"count":52536,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"trade":{"ms_of_day":55504047,"sequence":41922203,"size":100,"condition":0,"price":11.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"quote":{"ms_of_day":55504047,"bid_size":325,"bid_exchange":29,"bid":11.28,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":11.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"ohlc":{"ms_of_day":55504047,"open":11.32,"high":12.46,"low":10.3,"close":11.29,"volume":3012163,"count":52537,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"trade":{"ms_of_day":55504047,"sequence":41922205,"size":100,"condition":0,"price":11.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"quote":{"ms_of_day":55504047,"bid_size":79,"bid_exchange":29,"bid":11.29,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":11.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"ohlc":{"ms_of_day":55504047,"open":11.32,"high":12.46,"low":10.3,"close":11.29,"volume":3012235,"count":52538,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"trade":{"ms_of_day":55504047,"sequence":41922206,"size":72,"condition":115,"price":11.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"quote":{"ms_of_day":55504047,"bid_size":79,"bid_exchange":29,"bid":11.29,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":11.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"ohlc":{"ms_of_day":55504047,"open":11.32,"high":12.46,"low":10.3,"close":11.29,"volume":3012247,"count":52539,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"trade":{"ms_of_day":55504047,"sequence":41922207,"size":12,"condition":115,"price":11.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DESP"},"quote":{"ms_of_day":55495756,"bid_size":2277,"bid_exchange":29,"bid":19.16,"bid_condition":0,"ask_size":12271,"ask_exchange":29,"ask":19.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DESP"},"ohlc":{"ms_of_day":55504047,"open":19.02,"high":25.0,"low":19.02,"close":19.165,"volume":4374834,"count":24740,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DESP"},"trade":{"ms_of_day":55504047,"sequence":41922215,"size":1,"condition":115,"price":19.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"quote":{"ms_of_day":55504047,"bid_size":151,"bid_exchange":29,"bid":11.29,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":11.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"ohlc":{"ms_of_day":55504048,"open":11.32,"high":12.46,"low":10.3,"close":11.29,"volume":3012267,"count":52540,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"trade":{"ms_of_day":55504048,"sequence":41922216,"size":20,"condition":96,"price":11.2912,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"quote":{"ms_of_day":55504047,"bid_size":151,"bid_exchange":29,"bid":11.29,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":11.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"ohlc":{"ms_of_day":55504048,"open":11.32,"high":12.46,"low":10.3,"close":11.29,"volume":3012288,"count":52541,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"trade":{"ms_of_day":55504048,"sequence":41922217,"size":21,"condition":96,"price":11.2903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"quote":{"ms_of_day":55503192,"bid_size":1446,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":824,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"ohlc":{"ms_of_day":55504038,"open":18.83,"high":20.46,"low":18.2,"close":20.01,"volume":16587196,"count":128005,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"trade":{"ms_of_day":55504038,"sequence":41922170,"size":75,"condition":115,"price":20.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504046,"bid_size":495,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":396,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504046,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41008512,"count":359400,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504046,"sequence":41922200,"size":15,"condition":115,"price":37.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55504038,"bid_size":200,"bid_exchange":29,"bid":23.6,"bid_condition":0,"ask_size":448,"ask_exchange":29,"ask":23.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55504038,"open":24.97,"high":26.65,"low":22.93,"close":23.61,"volume":9124644,"count":67534,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55504038,"sequence":41922167,"size":100,"condition":0,"price":23.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYA"},"quote":{"ms_of_day":55474263,"bid_size":12420,"bid_exchange":29,"bid":13.33,"bid_condition":0,"ask_size":17952,"ask_exchange":29,"ask":13.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYA"},"ohlc":{"ms_of_day":55504049,"open":13.5,"high":13.5,"low":13.19,"close":13.33,"volume":14637591,"count":28586,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYA"},"trade":{"ms_of_day":55504049,"sequence":41922223,"size":400,"condition":4,"price":13.3399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"quote":{"ms_of_day":55504020,"bid_size":200,"bid_exchange":29,"bid":17.89,"bid_condition":0,"ask_size":638,"ask_exchange":29,"ask":17.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"ohlc":{"ms_of_day":55504045,"open":16.43,"high":18.3,"low":15.22,"close":17.895,"volume":4380515,"count":48781,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"trade":{"ms_of_day":55504045,"sequence":41922191,"size":100,"condition":0,"price":17.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504046,"bid_size":495,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":396,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504046,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41008612,"count":359401,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504046,"sequence":41922201,"size":100,"condition":0,"price":37.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504046,"bid_size":495,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":396,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504046,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41008622,"count":359402,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504046,"sequence":41922202,"size":10,"condition":115,"price":37.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503993,"bid_size":10,"bid_exchange":29,"bid":86.03,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":86.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55504038,"open":106.53,"high":111.852,"low":84.64,"close":85.997,"volume":7110010,"count":102065,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55504038,"sequence":41922169,"size":9,"condition":115,"price":85.9978,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504047,"bid_size":162,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":396,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504047,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41008722,"count":359403,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504047,"sequence":41922208,"size":100,"condition":0,"price":37.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOG"},"quote":{"ms_of_day":55502946,"bid_size":200,"bid_exchange":29,"bid":30.79,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":30.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOG"},"ohlc":{"ms_of_day":55504046,"open":30.61,"high":31.82,"low":30.0,"close":30.73,"volume":3235001,"count":45329,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOG"},"trade":{"ms_of_day":55504046,"sequence":41922192,"size":100,"condition":4,"price":30.737,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"quote":{"ms_of_day":55503363,"bid_size":105,"bid_exchange":29,"bid":9.59,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":9.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"ohlc":{"ms_of_day":55504047,"open":8.65,"high":9.76,"low":8.27,"close":9.576,"volume":4588121,"count":47500,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"trade":{"ms_of_day":55504047,"sequence":41922204,"size":200,"condition":4,"price":9.5765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOG"},"quote":{"ms_of_day":55502946,"bid_size":200,"bid_exchange":29,"bid":30.79,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":30.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOG"},"ohlc":{"ms_of_day":55504048,"open":30.61,"high":31.82,"low":30.0,"close":30.73,"volume":3235101,"count":45330,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOG"},"trade":{"ms_of_day":55504048,"sequence":41922219,"size":100,"condition":4,"price":30.737,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504047,"bid_size":219,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":37.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504047,"open":42.0,"high":43.58,"low":36.52,"close":37.55,"volume":41008822,"count":359404,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504047,"sequence":41922209,"size":100,"condition":0,"price":37.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55503734,"bid_size":327,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2041,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55504039,"open":64.11,"high":65.09,"low":59.425,"close":61.647,"volume":205243604,"count":753620,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55504039,"sequence":41922172,"size":1,"condition":115,"price":61.6475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504047,"bid_size":219,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":37.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504047,"open":42.0,"high":43.58,"low":36.52,"close":37.55,"volume":41008922,"count":359405,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504047,"sequence":41922210,"size":100,"condition":0,"price":37.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504047,"bid_size":219,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":37.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504047,"open":42.0,"high":43.58,"low":36.52,"close":37.55,"volume":41009022,"count":359406,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504047,"sequence":41922211,"size":100,"condition":0,"price":37.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504047,"bid_size":219,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":37.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504047,"open":42.0,"high":43.58,"low":36.52,"close":37.55,"volume":41009027,"count":359407,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504047,"sequence":41922212,"size":5,"condition":115,"price":37.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55504042,"open":8.65,"high":11.63,"low":8.4,"close":11.55,"volume":18118561,"count":130552,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55504042,"sequence":41922177,"size":3,"condition":115,"price":11.5544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504047,"bid_size":219,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":37.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504047,"open":42.0,"high":43.58,"low":36.52,"close":37.55,"volume":41009032,"count":359408,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504047,"sequence":41922213,"size":5,"condition":115,"price":37.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504047,"bid_size":219,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":37.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504047,"open":42.0,"high":43.58,"low":36.52,"close":37.55,"volume":41009118,"count":359409,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504047,"sequence":41922214,"size":86,"condition":115,"price":37.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504048,"bid_size":439,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":37.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504048,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41009218,"count":359410,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504048,"sequence":41922218,"size":100,"condition":0,"price":37.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"quote":{"ms_of_day":55496838,"bid_size":57,"bid_exchange":29,"bid":470.49,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":471.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"ohlc":{"ms_of_day":55504044,"open":484.43,"high":509.99,"low":450.1,"close":470.93,"volume":2026598,"count":59610,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"trade":{"ms_of_day":55504044,"sequence":41922189,"size":1,"condition":115,"price":470.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504048,"bid_size":359,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":525,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504048,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41009318,"count":359411,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504048,"sequence":41922220,"size":100,"condition":95,"price":37.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOG"},"quote":{"ms_of_day":55502946,"bid_size":200,"bid_exchange":29,"bid":30.79,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":30.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOG"},"ohlc":{"ms_of_day":55504050,"open":30.61,"high":31.82,"low":30.0,"close":30.73,"volume":3235201,"count":45331,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOG"},"trade":{"ms_of_day":55504050,"sequence":41922226,"size":100,"condition":4,"price":30.737,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504048,"bid_size":359,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":525,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504048,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41009418,"count":359412,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504048,"sequence":41922221,"size":100,"condition":95,"price":37.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504048,"bid_size":359,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":525,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504048,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41009456,"count":359413,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504048,"sequence":41922222,"size":38,"condition":115,"price":37.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55504043,"bid_size":120,"bid_exchange":29,"bid":569.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":569.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55504051,"open":561.44,"high":604.52,"low":500.94,"close":569.48,"volume":467998925,"count":3986518,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55504051,"sequence":41922228,"size":100,"condition":4,"price":569.4898,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYA"},"quote":{"ms_of_day":55474263,"bid_size":12420,"bid_exchange":29,"bid":13.33,"bid_condition":0,"ask_size":17952,"ask_exchange":29,"ask":13.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYA"},"ohlc":{"ms_of_day":55504051,"open":13.5,"high":13.5,"low":13.19,"close":13.33,"volume":14637691,"count":28587,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYA"},"trade":{"ms_of_day":55504051,"sequence":41922227,"size":100,"condition":4,"price":13.3399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504049,"bid_size":359,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":37.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504049,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41009556,"count":359414,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504049,"sequence":41922224,"size":100,"condition":0,"price":37.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504049,"bid_size":359,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":37.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504050,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41009656,"count":359415,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504050,"sequence":41922225,"size":100,"condition":0,"price":37.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"quote":{"ms_of_day":55479113,"bid_size":97,"bid_exchange":29,"bid":32.91,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":32.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"ohlc":{"ms_of_day":55504053,"open":26.3,"high":38.95,"low":25.28,"close":32.94,"volume":2458317,"count":38260,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"trade":{"ms_of_day":55504053,"sequence":41922232,"size":100,"condition":0,"price":32.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55503083,"bid_size":3689,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":5056,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55504059,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34629293,"count":79253,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55504059,"sequence":41922235,"size":100,"condition":0,"price":107.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55504059,"bid_size":3689,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":5656,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55504059,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34629393,"count":79254,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55504059,"sequence":41922236,"size":100,"condition":0,"price":107.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503993,"bid_size":10,"bid_exchange":29,"bid":86.03,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":86.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55504051,"open":106.53,"high":111.852,"low":84.64,"close":86.06,"volume":7110072,"count":102066,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55504051,"sequence":41922229,"size":62,"condition":115,"price":86.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55504059,"bid_size":3689,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":5656,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55504059,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34629433,"count":79255,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55504059,"sequence":41922237,"size":40,"condition":115,"price":107.73,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55502399,"bid_size":260,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55504052,"open":214.17,"high":218.67,"low":193.39,"close":201.98,"volume":13303964,"count":227302,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55504052,"sequence":41922230,"size":12,"condition":115,"price":201.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"quote":{"ms_of_day":55504052,"bid_size":910,"bid_exchange":29,"bid":175.09,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":175.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"ohlc":{"ms_of_day":55504053,"open":180.37,"high":182.84,"low":170.1,"close":175.1,"volume":23533746,"count":194679,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"trade":{"ms_of_day":55504053,"sequence":41922231,"size":6,"condition":115,"price":175.1038,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55503035,"bid_size":6935,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55504056,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90868197,"count":351532,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55504056,"sequence":41922233,"size":46,"condition":115,"price":28.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"quote":{"ms_of_day":55498900,"bid_size":106,"bid_exchange":29,"bid":50.52,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":50.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"ohlc":{"ms_of_day":55504056,"open":47.0,"high":52.9,"low":45.85,"close":50.585,"volume":3436704,"count":65177,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"trade":{"ms_of_day":55504056,"sequence":41922234,"size":4,"condition":115,"price":50.5851,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55504060,"bid_size":6050,"bid_exchange":29,"bid":107.72,"bid_condition":0,"ask_size":12348,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55504059,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34629683,"count":79256,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55504059,"sequence":41922238,"size":250,"condition":0,"price":107.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55504060,"bid_size":6050,"bid_exchange":29,"bid":107.72,"bid_condition":0,"ask_size":12348,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55504059,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34629833,"count":79257,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55504059,"sequence":41922239,"size":150,"condition":0,"price":107.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55504060,"bid_size":6050,"bid_exchange":29,"bid":107.72,"bid_condition":0,"ask_size":12348,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55504059,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34631333,"count":79258,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55504059,"sequence":41922240,"size":1500,"condition":0,"price":107.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55504060,"bid_size":6050,"bid_exchange":29,"bid":107.72,"bid_condition":0,"ask_size":12348,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55504059,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34631733,"count":79259,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55504059,"sequence":41922241,"size":400,"condition":0,"price":107.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55504060,"bid_size":6050,"bid_exchange":29,"bid":107.72,"bid_condition":0,"ask_size":11948,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55504059,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34631872,"count":79260,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55504059,"sequence":41922242,"size":139,"condition":0,"price":107.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55504060,"bid_size":6050,"bid_exchange":29,"bid":107.72,"bid_condition":0,"ask_size":11948,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55504059,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34631972,"count":79261,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55504059,"sequence":41922243,"size":100,"condition":0,"price":107.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55504060,"bid_size":6050,"bid_exchange":29,"bid":107.72,"bid_condition":0,"ask_size":11948,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55504059,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34632472,"count":79262,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55504059,"sequence":41922244,"size":500,"condition":0,"price":107.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55504060,"bid_size":6050,"bid_exchange":29,"bid":107.72,"bid_condition":0,"ask_size":11948,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55504059,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34632972,"count":79263,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55504059,"sequence":41922245,"size":500,"condition":0,"price":107.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55504060,"bid_size":6050,"bid_exchange":29,"bid":107.72,"bid_condition":0,"ask_size":11948,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55504059,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34633072,"count":79264,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55504059,"sequence":41922246,"size":100,"condition":0,"price":107.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55504060,"bid_size":1350,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":9906,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55504060,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34633080,"count":79265,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55504060,"sequence":41922247,"size":8,"condition":115,"price":107.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55504060,"bid_size":1350,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":9906,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55504060,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34633157,"count":79266,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55504060,"sequence":41922248,"size":77,"condition":115,"price":107.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55504060,"bid_size":150,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":10506,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55504060,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34633218,"count":79267,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55504060,"sequence":41922249,"size":61,"condition":115,"price":107.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BON"},"quote":{"ms_of_day":55502228,"bid_size":56843,"bid_exchange":29,"bid":0.1526,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.154,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BON"},"ohlc":{"ms_of_day":55504061,"open":0.97,"high":1.51,"low":0.1469,"close":0.1527,"volume":40839218,"count":76242,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BON"},"trade":{"ms_of_day":55504061,"sequence":41922253,"size":300,"condition":0,"price":0.1527,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTM"},"quote":{"ms_of_day":55497699,"bid_size":31,"bid_exchange":29,"bid":97.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":97.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTM"},"ohlc":{"ms_of_day":55504062,"open":91.75,"high":102.0,"low":89.3,"close":97.35,"volume":4530432,"count":86681,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTM"},"trade":{"ms_of_day":55504062,"sequence":41922254,"size":2,"condition":115,"price":97.3556,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"quote":{"ms_of_day":55504050,"bid_size":300,"bid_exchange":29,"bid":17.89,"bid_condition":0,"ask_size":338,"ask_exchange":29,"ask":17.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"ohlc":{"ms_of_day":55504063,"open":16.43,"high":18.3,"low":15.22,"close":17.89,"volume":4380695,"count":48782,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"trade":{"ms_of_day":55504063,"sequence":41922255,"size":180,"condition":0,"price":17.8902,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55503301,"bid_size":611,"bid_exchange":29,"bid":151.47,"bid_condition":0,"ask_size":413,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55504063,"open":149.65,"high":158.38,"low":143.55,"close":151.51,"volume":10655083,"count":154053,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55504063,"sequence":41922257,"size":1,"condition":115,"price":151.5131,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"quote":{"ms_of_day":55502669,"bid_size":4400,"bid_exchange":29,"bid":21.1,"bid_condition":0,"ask_size":1145,"ask_exchange":29,"ask":21.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"ohlc":{"ms_of_day":55504066,"open":21.65,"high":22.1,"low":20.88,"close":21.1,"volume":27913390,"count":147049,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"trade":{"ms_of_day":55504066,"sequence":41922263,"size":3,"condition":115,"price":21.1066,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55504062,"bid_size":5150,"bid_exchange":29,"bid":107.72,"bid_condition":0,"ask_size":12956,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55504066,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34633318,"count":79268,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55504066,"sequence":41922264,"size":100,"condition":0,"price":107.7375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"quote":{"ms_of_day":55502669,"bid_size":4400,"bid_exchange":29,"bid":21.1,"bid_condition":0,"ask_size":1145,"ask_exchange":29,"ask":21.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"ohlc":{"ms_of_day":55504067,"open":21.65,"high":22.1,"low":20.88,"close":21.11,"volume":27913483,"count":147050,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"trade":{"ms_of_day":55504067,"sequence":41922265,"size":93,"condition":115,"price":21.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHT"},"quote":{"ms_of_day":55485811,"bid_size":250,"bid_exchange":29,"bid":39.5,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":39.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHT"},"ohlc":{"ms_of_day":55504064,"open":38.94,"high":40.99,"low":37.91,"close":39.51,"volume":678796,"count":7097,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHT"},"trade":{"ms_of_day":55504064,"sequence":41922259,"size":100,"condition":4,"price":39.5114,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSI"},"quote":{"ms_of_day":55500781,"bid_size":8981,"bid_exchange":29,"bid":1.32,"bid_condition":0,"ask_size":20701,"ask_exchange":29,"ask":1.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSI"},"ohlc":{"ms_of_day":55504067,"open":1.44,"high":1.72,"low":1.08,"close":1.32,"volume":23495067,"count":43651,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSI"},"trade":{"ms_of_day":55504067,"sequence":41922266,"size":1,"condition":115,"price":1.325,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55504018,"bid_size":6000,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":4100,"ask_exchange":29,"ask":25.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55504063,"open":24.87,"high":28.58,"low":21.9,"close":25.85,"volume":186381664,"count":571687,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55504063,"sequence":41922256,"size":80,"condition":115,"price":25.8581,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55502483,"bid_size":100,"bid_exchange":29,"bid":29.73,"bid_condition":0,"ask_size":268,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55504069,"open":31.3,"high":31.78,"low":29.27,"close":29.73,"volume":4427500,"count":46528,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55504069,"sequence":41922269,"size":3,"condition":115,"price":29.7379,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500430,"bid_size":17,"bid_exchange":29,"bid":48.44,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":48.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55504065,"open":46.0,"high":50.0,"low":40.12,"close":48.47,"volume":3753219,"count":78153,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55504065,"sequence":41922260,"size":3,"condition":115,"price":48.4707,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"quote":{"ms_of_day":55501993,"bid_size":305,"bid_exchange":29,"bid":33.29,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":33.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"ohlc":{"ms_of_day":55504071,"open":33.33,"high":36.73,"low":30.55,"close":33.29,"volume":7337371,"count":103849,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"trade":{"ms_of_day":55504071,"sequence":41922272,"size":30,"condition":115,"price":33.295,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"quote":{"ms_of_day":55503095,"bid_size":1564,"bid_exchange":29,"bid":13.19,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"ohlc":{"ms_of_day":55504067,"open":13.87,"high":14.07,"low":13.0,"close":13.2,"volume":13985323,"count":98315,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"trade":{"ms_of_day":55504067,"sequence":41922268,"size":6,"condition":115,"price":13.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"quote":{"ms_of_day":55503735,"bid_size":688,"bid_exchange":29,"bid":23.38,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":23.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"ohlc":{"ms_of_day":55504060,"open":19.01,"high":24.79,"low":19.01,"close":23.39,"volume":2017973,"count":24406,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"trade":{"ms_of_day":55504060,"sequence":41922250,"size":7,"condition":115,"price":23.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"quote":{"ms_of_day":55497420,"bid_size":638,"bid_exchange":29,"bid":44.73,"bid_condition":0,"ask_size":512,"ask_exchange":29,"ask":44.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"ohlc":{"ms_of_day":55504060,"open":49.37,"high":49.37,"low":42.71,"close":44.74,"volume":9145331,"count":101215,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"trade":{"ms_of_day":55504060,"sequence":41922251,"size":38,"condition":115,"price":44.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"quote":{"ms_of_day":55499000,"bid_size":107,"bid_exchange":29,"bid":74.06,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":74.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"ohlc":{"ms_of_day":55504060,"open":74.5,"high":78.83,"low":72.39,"close":74.06,"volume":4890311,"count":68277,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"trade":{"ms_of_day":55504060,"sequence":41922252,"size":3,"condition":115,"price":74.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"quote":{"ms_of_day":55482400,"bid_size":20950,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":7344,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"ohlc":{"ms_of_day":55504063,"open":14.3,"high":14.3,"low":14.18,"close":14.26,"volume":675585,"count":5744,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"trade":{"ms_of_day":55504063,"sequence":41922258,"size":26,"condition":115,"price":14.264,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55504065,"bid_size":29,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55504065,"open":24.31,"high":24.83,"low":23.62,"close":24.06,"volume":7595935,"count":74451,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55504065,"sequence":41922261,"size":10,"condition":115,"price":24.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"quote":{"ms_of_day":55504065,"bid_size":29,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"ohlc":{"ms_of_day":55504065,"open":24.31,"high":24.83,"low":23.62,"close":24.06,"volume":7595943,"count":74452,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNTX"},"trade":{"ms_of_day":55504065,"sequence":41922262,"size":8,"condition":115,"price":24.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55503599,"bid_size":152,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55504067,"open":296.3,"high":343.78,"low":247.09,"close":327.88,"volume":74518895,"count":815284,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55504067,"sequence":41922267,"size":50,"condition":115,"price":327.8839,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55503021,"bid_size":1,"bid_exchange":29,"bid":74.04,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55504069,"open":91.46,"high":97.73,"low":69.83,"close":74.07,"volume":40803395,"count":410414,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55504069,"sequence":41922270,"size":300,"condition":4,"price":74.0777,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSTM"},"quote":{"ms_of_day":55500452,"bid_size":1987,"bid_exchange":29,"bid":6.71,"bid_condition":0,"ask_size":726,"ask_exchange":29,"ask":6.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSTM"},"ohlc":{"ms_of_day":55504070,"open":5.75,"high":7.71,"low":5.48,"close":6.719,"volume":4140124,"count":30886,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSTM"},"trade":{"ms_of_day":55504070,"sequence":41922271,"size":1400,"condition":4,"price":6.7193,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55503035,"bid_size":6935,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55504075,"open":26.02,"high":28.42,"low":24.06,"close":28.28,"volume":90868213,"count":351533,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55504075,"sequence":41922280,"size":16,"condition":96,"price":28.2849,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEFA"},"quote":{"ms_of_day":55504046,"bid_size":1100,"bid_exchange":29,"bid":37.04,"bid_condition":0,"ask_size":1110,"ask_exchange":29,"ask":37.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEFA"},"ohlc":{"ms_of_day":55504077,"open":37.24,"high":37.85,"low":33.83,"close":37.05,"volume":10484229,"count":30299,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEFA"},"trade":{"ms_of_day":55504077,"sequence":41922285,"size":36,"condition":115,"price":37.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55504016,"bid_size":5,"bid_exchange":29,"bid":392.13,"bid_condition":0,"ask_size":169,"ask_exchange":29,"ask":392.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55504078,"open":396.67,"high":422.54,"low":362.97,"close":392.14,"volume":111084318,"count":1560184,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55504078,"sequence":41922287,"size":100,"condition":0,"price":392.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVHI"},"quote":{"ms_of_day":55502168,"bid_size":100,"bid_exchange":29,"bid":32.77,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":32.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVHI"},"ohlc":{"ms_of_day":55504078,"open":31.9,"high":35.1,"low":31.88,"close":32.77,"volume":1666943,"count":5190,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVHI"},"trade":{"ms_of_day":55504078,"sequence":41922288,"size":6,"condition":115,"price":32.7761,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"quote":{"ms_of_day":55493195,"bid_size":16,"bid_exchange":29,"bid":63.77,"bid_condition":0,"ask_size":128,"ask_exchange":29,"ask":63.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"ohlc":{"ms_of_day":55504079,"open":60.04,"high":64.17,"low":57.64,"close":63.75,"volume":1614948,"count":35501,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"trade":{"ms_of_day":55504079,"sequence":41922290,"size":9,"condition":115,"price":63.7519,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"quote":{"ms_of_day":55504022,"bid_size":87,"bid_exchange":29,"bid":39.28,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":39.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"ohlc":{"ms_of_day":55504072,"open":39.99,"high":41.4,"low":32.22,"close":39.28,"volume":7962402,"count":84148,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"trade":{"ms_of_day":55504072,"sequence":41922273,"size":1,"condition":115,"price":39.2814,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSEX"},"quote":{"ms_of_day":55486280,"bid_size":27,"bid_exchange":29,"bid":61.97,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":62.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSEX"},"ohlc":{"ms_of_day":55504074,"open":57.97,"high":63.13,"low":57.53,"close":62.02,"volume":702567,"count":17730,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSEX"},"trade":{"ms_of_day":55504074,"sequence":41922274,"size":100,"condition":4,"price":62.0205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"quote":{"ms_of_day":55501993,"bid_size":305,"bid_exchange":29,"bid":33.29,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":33.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"ohlc":{"ms_of_day":55504074,"open":33.33,"high":36.73,"low":30.55,"close":33.29,"volume":7337401,"count":103850,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"trade":{"ms_of_day":55504074,"sequence":41922275,"size":30,"condition":115,"price":33.295,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55498538,"bid_size":10,"bid_exchange":29,"bid":52.02,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":52.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55504074,"open":51.88,"high":55.3,"low":49.96,"close":52.01,"volume":7410466,"count":121328,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55504074,"sequence":41922276,"size":1000,"condition":0,"price":52.0175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55503187,"bid_size":304,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55504077,"open":231.37,"high":252.22,"low":219.2,"close":232.89,"volume":5358922,"count":107105,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55504077,"sequence":41922286,"size":16,"condition":115,"price":232.8969,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55504075,"bid_size":101,"bid_exchange":29,"bid":51.99,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":52.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55504075,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7410471,"count":121329,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55504075,"sequence":41922277,"size":5,"condition":115,"price":52.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55504075,"bid_size":101,"bid_exchange":29,"bid":51.99,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":52.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55504075,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7410476,"count":121330,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55504075,"sequence":41922278,"size":5,"condition":115,"price":52.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55504075,"bid_size":200,"bid_exchange":29,"bid":52.02,"bid_condition":0,"ask_size":415,"ask_exchange":29,"ask":52.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55504075,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7410480,"count":121331,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55504075,"sequence":41922279,"size":4,"condition":115,"price":52.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55504075,"bid_size":97,"bid_exchange":29,"bid":52.02,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":52.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55504075,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7410580,"count":121332,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55504075,"sequence":41922281,"size":100,"condition":0,"price":52.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55504075,"bid_size":97,"bid_exchange":29,"bid":52.02,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":52.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55504075,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7410583,"count":121333,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55504075,"sequence":41922282,"size":3,"condition":115,"price":52.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55504076,"bid_size":101,"bid_exchange":29,"bid":51.99,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":52.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55504076,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7410584,"count":121334,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55504076,"sequence":41922283,"size":1,"condition":115,"price":52.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55504076,"bid_size":100,"bid_exchange":29,"bid":52.02,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":52.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55504076,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7410684,"count":121335,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55504076,"sequence":41922284,"size":100,"condition":0,"price":52.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"quote":{"ms_of_day":55501183,"bid_size":6,"bid_exchange":29,"bid":86.47,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":86.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"ohlc":{"ms_of_day":55504079,"open":90.0,"high":91.5,"low":80.2,"close":86.54,"volume":15175277,"count":160459,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"trade":{"ms_of_day":55504079,"sequence":41922289,"size":1,"condition":115,"price":86.5482,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"quote":{"ms_of_day":55503070,"bid_size":1395,"bid_exchange":29,"bid":9.14,"bid_condition":0,"ask_size":2380,"ask_exchange":29,"ask":9.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"ohlc":{"ms_of_day":55504080,"open":7.23,"high":9.5,"low":6.68,"close":9.16,"volume":30569296,"count":126828,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"trade":{"ms_of_day":55504080,"sequence":41922291,"size":300,"condition":4,"price":9.1657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55504082,"open":202.0,"high":208.55,"low":189.37,"close":207.12,"volume":6563348,"count":101805,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55504082,"sequence":41922292,"size":122,"condition":4,"price":207.1249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55504051,"bid_size":120,"bid_exchange":29,"bid":569.7,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":569.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55504087,"open":561.44,"high":604.52,"low":500.94,"close":569.72,"volume":467998941,"count":3986519,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55504087,"sequence":41922297,"size":16,"condition":115,"price":569.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55504076,"bid_size":100,"bid_exchange":29,"bid":52.02,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":52.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55504082,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7410685,"count":121336,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55504082,"sequence":41922293,"size":1,"condition":115,"price":52.0216,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"quote":{"ms_of_day":55502155,"bid_size":132,"bid_exchange":29,"bid":129.65,"bid_condition":0,"ask_size":286,"ask_exchange":29,"ask":129.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"ohlc":{"ms_of_day":55504087,"open":141.31,"high":144.5,"low":123.01,"close":129.6,"volume":20198266,"count":195406,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"trade":{"ms_of_day":55504087,"sequence":41922298,"size":1,"condition":115,"price":129.608,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTSM"},"quote":{"ms_of_day":55484715,"bid_size":4141,"bid_exchange":29,"bid":59.99,"bid_condition":0,"ask_size":5709,"ask_exchange":29,"ask":60.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTSM"},"ohlc":{"ms_of_day":55504087,"open":59.37,"high":60.75,"low":58.94,"close":59.99,"volume":4258779,"count":9634,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTSM"},"trade":{"ms_of_day":55504087,"sequence":41922299,"size":8,"condition":115,"price":59.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIOD"},"quote":{"ms_of_day":55501179,"bid_size":19,"bid_exchange":29,"bid":46.57,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":46.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIOD"},"ohlc":{"ms_of_day":55504088,"open":47.27,"high":52.7,"low":44.23,"close":46.64,"volume":2257938,"count":34466,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIOD"},"trade":{"ms_of_day":55504088,"sequence":41922304,"size":1,"condition":96,"price":46.6404,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCON"},"quote":{"ms_of_day":55221644,"bid_size":2100,"bid_exchange":29,"bid":24.69,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":24.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCON"},"ohlc":{"ms_of_day":55504088,"open":24.88,"high":24.94,"low":24.63,"close":24.69,"volume":3871029,"count":5068,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCON"},"trade":{"ms_of_day":55504088,"sequence":41922300,"size":90,"condition":115,"price":24.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"quote":{"ms_of_day":55496557,"bid_size":65,"bid_exchange":29,"bid":25.51,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":25.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"ohlc":{"ms_of_day":55504083,"open":25.26,"high":26.8,"low":24.64,"close":25.52,"volume":2974374,"count":56465,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"trade":{"ms_of_day":55504083,"sequence":41922294,"size":4,"condition":115,"price":25.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRLB"},"quote":{"ms_of_day":55478221,"bid_size":24,"bid_exchange":29,"bid":37.18,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":37.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRLB"},"ohlc":{"ms_of_day":55504088,"open":37.02,"high":47.0,"low":35.49,"close":37.22,"volume":208482,"count":10158,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRLB"},"trade":{"ms_of_day":55504088,"sequence":41922305,"size":2,"condition":115,"price":37.2258,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITC"},"quote":{"ms_of_day":55487861,"bid_size":259,"bid_exchange":29,"bid":12.76,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":12.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITC"},"ohlc":{"ms_of_day":55504087,"open":14.58,"high":14.58,"low":12.69,"close":12.76,"volume":1839895,"count":27399,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SITC"},"trade":{"ms_of_day":55504087,"sequence":41922296,"size":19,"condition":115,"price":12.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBWB"},"quote":{"ms_of_day":55502929,"bid_size":223,"bid_exchange":29,"bid":63.96,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":63.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBWB"},"ohlc":{"ms_of_day":55504086,"open":69.67,"high":70.29,"low":61.0,"close":63.96,"volume":3448996,"count":34144,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBWB"},"trade":{"ms_of_day":55504086,"sequence":41922295,"size":6,"condition":115,"price":63.9699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"quote":{"ms_of_day":55501157,"bid_size":216,"bid_exchange":29,"bid":81.1,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":81.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"ohlc":{"ms_of_day":55504090,"open":81.84,"high":83.99,"low":75.0,"close":81.06,"volume":10573530,"count":143094,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"trade":{"ms_of_day":55504090,"sequence":41922310,"size":1,"condition":96,"price":81.0694,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRDA"},"quote":{"ms_of_day":55491589,"bid_size":110,"bid_exchange":29,"bid":87.61,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":87.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRDA"},"ohlc":{"ms_of_day":55504089,"open":85.0,"high":91.28,"low":79.4,"close":87.69,"volume":509805,"count":15028,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRDA"},"trade":{"ms_of_day":55504089,"sequence":41922307,"size":14,"condition":115,"price":87.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55503658,"bid_size":134,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55504088,"open":19.78,"high":23.349,"low":19.23,"close":21.48,"volume":10995623,"count":95266,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55504088,"sequence":41922301,"size":6,"condition":115,"price":21.4804,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"quote":{"ms_of_day":55503316,"bid_size":391,"bid_exchange":29,"bid":27.12,"bid_condition":0,"ask_size":1006,"ask_exchange":29,"ask":27.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"ohlc":{"ms_of_day":55504088,"open":27.6,"high":29.11,"low":26.97,"close":27.12,"volume":7665808,"count":54733,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"trade":{"ms_of_day":55504088,"sequence":41922303,"size":17,"condition":115,"price":27.1292,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"quote":{"ms_of_day":55503686,"bid_size":4300,"bid_exchange":29,"bid":52.21,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":52.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"ohlc":{"ms_of_day":55504088,"open":53.0,"high":53.11,"low":50.63,"close":52.21,"volume":5002940,"count":17396,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"trade":{"ms_of_day":55504088,"sequence":41922302,"size":3,"condition":115,"price":52.2162,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55504020,"bid_size":202,"bid_exchange":29,"bid":69.29,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":69.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55504088,"open":72.3,"high":72.96,"low":66.67,"close":69.29,"volume":18103063,"count":172252,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55504088,"sequence":41922306,"size":100,"condition":0,"price":69.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLAY"},"quote":{"ms_of_day":55502294,"bid_size":10638,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":1325,"ask_exchange":29,"ask":3.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLAY"},"ohlc":{"ms_of_day":55504090,"open":3.21,"high":3.8,"low":2.83,"close":3.04,"volume":15990618,"count":65301,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLAY"},"trade":{"ms_of_day":55504090,"sequence":41922312,"size":100,"condition":4,"price":3.0458,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"quote":{"ms_of_day":55498529,"bid_size":112,"bid_exchange":29,"bid":43.11,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":43.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"ohlc":{"ms_of_day":55504091,"open":44.85,"high":45.22,"low":41.19,"close":43.14,"volume":1181316,"count":23487,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"trade":{"ms_of_day":55504091,"sequence":41922320,"size":50,"condition":115,"price":43.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"quote":{"ms_of_day":55498529,"bid_size":112,"bid_exchange":29,"bid":43.11,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":43.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"ohlc":{"ms_of_day":55504092,"open":44.85,"high":45.22,"low":41.19,"close":43.14,"volume":1181366,"count":23488,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"trade":{"ms_of_day":55504092,"sequence":41922321,"size":50,"condition":115,"price":43.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"quote":{"ms_of_day":55483686,"bid_size":253,"bid_exchange":29,"bid":34.43,"bid_condition":0,"ask_size":263,"ask_exchange":29,"ask":34.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"ohlc":{"ms_of_day":55504090,"open":33.01,"high":40.15,"low":32.16,"close":34.44,"volume":4268839,"count":52295,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"trade":{"ms_of_day":55504090,"sequence":41922311,"size":8,"condition":115,"price":34.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55504089,"bid_size":134,"bid_exchange":29,"bid":117.46,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":117.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55504089,"open":114.66,"high":123.0,"low":112.1,"close":117.52,"volume":3956607,"count":56621,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55504089,"sequence":41922308,"size":10,"condition":115,"price":117.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"quote":{"ms_of_day":55504092,"bid_size":200,"bid_exchange":29,"bid":75.17,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":75.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"ohlc":{"ms_of_day":55504092,"open":70.72,"high":75.35,"low":68.38,"close":75.18,"volume":8933708,"count":159439,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"trade":{"ms_of_day":55504092,"sequence":41922324,"size":2,"condition":115,"price":75.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55504089,"bid_size":134,"bid_exchange":29,"bid":117.46,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":117.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55504089,"open":114.66,"high":123.0,"low":112.1,"close":117.52,"volume":3956620,"count":56622,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55504089,"sequence":41922309,"size":13,"condition":115,"price":117.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55503763,"bid_size":316,"bid_exchange":29,"bid":41.7,"bid_condition":0,"ask_size":907,"ask_exchange":29,"ask":41.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55504093,"open":46.13,"high":47.2,"low":40.11,"close":41.7,"volume":13434106,"count":144431,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55504093,"sequence":41922325,"size":8,"condition":115,"price":41.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"quote":{"ms_of_day":55503041,"bid_size":6,"bid_exchange":29,"bid":40.81,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":40.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"ohlc":{"ms_of_day":55504091,"open":47.65,"high":50.0,"low":32.96,"close":40.82,"volume":16212570,"count":179891,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"trade":{"ms_of_day":55504091,"sequence":41922314,"size":1,"condition":115,"price":40.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55499170,"bid_size":20,"bid_exchange":29,"bid":37.52,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":37.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55504093,"open":40.01,"high":42.0,"low":34.05,"close":37.47,"volume":3626196,"count":65346,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55504093,"sequence":41922327,"size":2,"condition":115,"price":37.4759,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55502482,"bid_size":174,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55504091,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16757517,"count":236879,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55504091,"sequence":41922316,"size":25,"condition":115,"price":131.6583,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"quote":{"ms_of_day":55503041,"bid_size":6,"bid_exchange":29,"bid":40.81,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":40.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"ohlc":{"ms_of_day":55504091,"open":47.65,"high":50.0,"low":32.96,"close":40.82,"volume":16212592,"count":179892,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"trade":{"ms_of_day":55504091,"sequence":41922319,"size":22,"condition":115,"price":40.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"quote":{"ms_of_day":55502982,"bid_size":473,"bid_exchange":29,"bid":53.77,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":53.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"ohlc":{"ms_of_day":55504092,"open":54.64,"high":56.22,"low":50.52,"close":53.78,"volume":2992957,"count":52145,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"trade":{"ms_of_day":55504092,"sequence":41922323,"size":100,"condition":0,"price":53.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55503036,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55504093,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9886439,"count":102707,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55504093,"sequence":41922332,"size":85,"condition":115,"price":34.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"quote":{"ms_of_day":55502982,"bid_size":473,"bid_exchange":29,"bid":53.77,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":53.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"ohlc":{"ms_of_day":55504093,"open":54.64,"high":56.22,"low":50.52,"close":53.78,"volume":2992960,"count":52146,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"trade":{"ms_of_day":55504093,"sequence":41922330,"size":3,"condition":115,"price":53.785,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"quote":{"ms_of_day":55503041,"bid_size":6,"bid_exchange":29,"bid":40.81,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":40.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"ohlc":{"ms_of_day":55504093,"open":47.65,"high":50.0,"low":32.96,"close":40.82,"volume":16212604,"count":179893,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"trade":{"ms_of_day":55504093,"sequence":41922328,"size":12,"condition":115,"price":40.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55503187,"bid_size":1080,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":181,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55504095,"open":71.6,"high":78.37,"low":69.21,"close":70.35,"volume":57525752,"count":608403,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55504095,"sequence":41922339,"size":100,"condition":0,"price":70.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"quote":{"ms_of_day":55502982,"bid_size":473,"bid_exchange":29,"bid":53.77,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":53.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"ohlc":{"ms_of_day":55504093,"open":54.64,"high":56.22,"low":50.52,"close":53.78,"volume":2992961,"count":52147,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"trade":{"ms_of_day":55504093,"sequence":41922331,"size":1,"condition":115,"price":53.785,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASGN"},"quote":{"ms_of_day":55478219,"bid_size":3,"bid_exchange":29,"bid":64.29,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":64.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASGN"},"ohlc":{"ms_of_day":55504093,"open":65.01,"high":72.99,"low":63.03,"close":64.34,"volume":1670147,"count":47010,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASGN"},"trade":{"ms_of_day":55504093,"sequence":41922329,"size":100,"condition":4,"price":64.3481,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55503187,"bid_size":1080,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":181,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55504096,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57525772,"count":608404,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55504096,"sequence":41922345,"size":20,"condition":96,"price":70.3477,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRUS"},"quote":{"ms_of_day":55500010,"bid_size":162,"bid_exchange":29,"bid":104.15,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":104.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRUS"},"ohlc":{"ms_of_day":55504093,"open":101.67,"high":109.37,"low":92.01,"close":104.18,"volume":3170768,"count":70305,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRUS"},"trade":{"ms_of_day":55504093,"sequence":41922333,"size":100,"condition":4,"price":104.1867,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJB"},"quote":{"ms_of_day":55332690,"bid_size":2600,"bid_exchange":29,"bid":16.07,"bid_condition":0,"ask_size":4389,"ask_exchange":29,"ask":16.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJB"},"ohlc":{"ms_of_day":55504096,"open":15.9525,"high":16.17,"low":15.95,"close":16.0749,"volume":1277485,"count":2195,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJB"},"trade":{"ms_of_day":55504096,"sequence":41922346,"size":1113,"condition":0,"price":16.0749,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPM"},"quote":{"ms_of_day":55495599,"bid_size":31,"bid_exchange":29,"bid":116.7,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":116.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPM"},"ohlc":{"ms_of_day":55504097,"open":124.4,"high":126.52,"low":114.02,"close":116.74,"volume":2720768,"count":84922,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPM"},"trade":{"ms_of_day":55504097,"sequence":41922348,"size":3,"condition":115,"price":116.7437,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55503815,"bid_size":887,"bid_exchange":29,"bid":9.67,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55504094,"open":8.99,"high":10.0,"low":8.23,"close":9.675,"volume":8370879,"count":64859,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55504094,"sequence":41922335,"size":10,"condition":115,"price":9.675,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRI"},"quote":{"ms_of_day":55496942,"bid_size":18,"bid_exchange":29,"bid":289.0,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":289.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRI"},"ohlc":{"ms_of_day":55504097,"open":277.01,"high":296.28,"low":272.87,"close":289.17,"volume":535749,"count":33644,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRI"},"trade":{"ms_of_day":55504097,"sequence":41922349,"size":1,"condition":115,"price":289.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBT"},"quote":{"ms_of_day":55495498,"bid_size":400,"bid_exchange":29,"bid":166.94,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":167.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBT"},"ohlc":{"ms_of_day":55504097,"open":175.47,"high":175.74,"low":165.0,"close":167.01,"volume":114685,"count":2550,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBT"},"trade":{"ms_of_day":55504097,"sequence":41922350,"size":4,"condition":115,"price":167.0101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55503815,"bid_size":887,"bid_exchange":29,"bid":9.67,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55504094,"open":8.99,"high":10.0,"low":8.23,"close":9.675,"volume":8370889,"count":64860,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55504094,"sequence":41922336,"size":10,"condition":115,"price":9.675,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55503815,"bid_size":887,"bid_exchange":29,"bid":9.67,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55504094,"open":8.99,"high":10.0,"low":8.23,"close":9.675,"volume":8370899,"count":64861,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55504094,"sequence":41922337,"size":10,"condition":115,"price":9.675,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"quote":{"ms_of_day":55503562,"bid_size":233,"bid_exchange":29,"bid":18.33,"bid_condition":0,"ask_size":166,"ask_exchange":29,"ask":18.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"ohlc":{"ms_of_day":55504099,"open":17.68,"high":18.97,"low":17.04,"close":18.33,"volume":6479244,"count":73772,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"trade":{"ms_of_day":55504099,"sequence":41922352,"size":61,"condition":115,"price":18.3358,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"quote":{"ms_of_day":55462783,"bid_size":2,"bid_exchange":29,"bid":177.2,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":177.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"ohlc":{"ms_of_day":55504098,"open":170.23,"high":177.65,"low":163.26,"close":177.19,"volume":750326,"count":25985,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"trade":{"ms_of_day":55504098,"sequence":41922351,"size":1,"condition":115,"price":177.1984,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55504059,"bid_size":885,"bid_exchange":29,"bid":484.49,"bid_condition":0,"ask_size":870,"ask_exchange":29,"ask":484.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55504101,"open":474.23,"high":526.08,"low":451.49,"close":484.49,"volume":155954617,"count":1529476,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55504101,"sequence":41922359,"size":5,"condition":115,"price":484.4948,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55504097,"bid_size":120,"bid_exchange":29,"bid":569.7,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":569.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55504099,"open":561.44,"high":604.52,"low":500.94,"close":569.72,"volume":467998945,"count":3986520,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55504099,"sequence":41922353,"size":4,"condition":115,"price":569.7215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55503401,"bid_size":116,"bid_exchange":29,"bid":163.38,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55504099,"open":164.11,"high":169.99,"low":153.61,"close":163.32,"volume":29480917,"count":533577,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55504099,"sequence":41922354,"size":47,"condition":96,"price":163.3289,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55504023,"bid_size":150,"bid_exchange":29,"bid":281.89,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":281.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55504102,"open":264.46,"high":282.07,"low":262.61,"close":281.89,"volume":36358010,"count":391248,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55504102,"sequence":41922360,"size":41,"condition":115,"price":281.8937,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55504097,"bid_size":712,"bid_exchange":29,"bid":205.68,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":205.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55504100,"open":207.04,"high":223.62,"low":185.4,"close":205.69,"volume":126628573,"count":859090,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55504100,"sequence":41922356,"size":100,"condition":0,"price":205.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"quote":{"ms_of_day":55485526,"bid_size":100,"bid_exchange":29,"bid":38.13,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":38.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"ohlc":{"ms_of_day":55504101,"open":33.01,"high":42.33,"low":33.01,"close":38.18,"volume":4952247,"count":61341,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"trade":{"ms_of_day":55504101,"sequence":41922357,"size":300,"condition":4,"price":38.1864,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55504097,"bid_size":712,"bid_exchange":29,"bid":205.68,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":205.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55504101,"open":207.04,"high":223.62,"low":185.4,"close":205.69,"volume":126628873,"count":859091,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55504101,"sequence":41922358,"size":300,"condition":0,"price":205.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55504097,"bid_size":712,"bid_exchange":29,"bid":205.68,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":205.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55504103,"open":207.04,"high":223.62,"low":185.4,"close":205.69,"volume":126628973,"count":859092,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55504103,"sequence":41922362,"size":100,"condition":0,"price":205.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55504067,"bid_size":5150,"bid_exchange":29,"bid":107.72,"bid_condition":0,"ask_size":12656,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55504091,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34633618,"count":79269,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55504091,"sequence":41922313,"size":300,"condition":0,"price":107.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55504067,"bid_size":5150,"bid_exchange":29,"bid":107.72,"bid_condition":0,"ask_size":12656,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55504091,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34634218,"count":79270,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55504091,"sequence":41922315,"size":600,"condition":0,"price":107.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55504067,"bid_size":5150,"bid_exchange":29,"bid":107.72,"bid_condition":0,"ask_size":12656,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55504091,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34634418,"count":79271,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55504091,"sequence":41922317,"size":200,"condition":0,"price":107.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55504076,"bid_size":100,"bid_exchange":29,"bid":52.02,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":52.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55504091,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7410740,"count":121337,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55504091,"sequence":41922318,"size":55,"condition":115,"price":52.0243,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55504067,"bid_size":5150,"bid_exchange":29,"bid":107.72,"bid_condition":0,"ask_size":12656,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55504092,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34634518,"count":79272,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55504092,"sequence":41922322,"size":100,"condition":0,"price":107.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55504093,"bid_size":5150,"bid_exchange":29,"bid":107.72,"bid_condition":0,"ask_size":9956,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55504093,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34634818,"count":79273,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55504093,"sequence":41922326,"size":300,"condition":0,"price":107.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55504076,"bid_size":100,"bid_exchange":29,"bid":52.02,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":52.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55504094,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7410840,"count":121338,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55504094,"sequence":41922334,"size":100,"condition":0,"price":52.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55504076,"bid_size":100,"bid_exchange":29,"bid":52.02,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":52.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55504094,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7410940,"count":121339,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55504094,"sequence":41922338,"size":100,"condition":0,"price":52.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55504076,"bid_size":100,"bid_exchange":29,"bid":52.02,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":52.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55504095,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7411025,"count":121340,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55504095,"sequence":41922340,"size":85,"condition":115,"price":52.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55504076,"bid_size":100,"bid_exchange":29,"bid":52.02,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":52.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55504095,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7411026,"count":121341,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55504095,"sequence":41922341,"size":1,"condition":115,"price":52.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55504076,"bid_size":100,"bid_exchange":29,"bid":52.02,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":52.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55504095,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7411027,"count":121342,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55504095,"sequence":41922342,"size":1,"condition":115,"price":52.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKL"},"quote":{"ms_of_day":55500783,"bid_size":598,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":341,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKL"},"ohlc":{"ms_of_day":55504095,"open":12.12,"high":12.12,"low":8.21,"close":11.18,"volume":2440264,"count":26947,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKL"},"trade":{"ms_of_day":55504095,"sequence":41922343,"size":200,"condition":4,"price":11.1834,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55504095,"bid_size":101,"bid_exchange":29,"bid":51.99,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":52.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55504095,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7411127,"count":121343,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55504095,"sequence":41922344,"size":100,"condition":95,"price":52.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRBI"},"quote":{"ms_of_day":55504096,"bid_size":4,"bid_exchange":29,"bid":51.89,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":52.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRBI"},"ohlc":{"ms_of_day":55504096,"open":54.52,"high":56.39,"low":50.95,"close":51.91,"volume":26237,"count":1114,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRBI"},"trade":{"ms_of_day":55504096,"sequence":41922347,"size":3,"condition":115,"price":51.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55504096,"bid_size":2,"bid_exchange":29,"bid":52.02,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":52.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55504100,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7411252,"count":121344,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55504100,"sequence":41922355,"size":125,"condition":0,"price":52.0258,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"quote":{"ms_of_day":55485526,"bid_size":100,"bid_exchange":29,"bid":38.13,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":38.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"ohlc":{"ms_of_day":55504103,"open":33.01,"high":42.33,"low":33.01,"close":38.18,"volume":4952347,"count":61342,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"trade":{"ms_of_day":55504103,"sequence":41922364,"size":100,"condition":4,"price":38.1864,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXU"},"quote":{"ms_of_day":55503041,"bid_size":100,"bid_exchange":29,"bid":40.36,"bid_condition":0,"ask_size":3500,"ask_exchange":29,"ask":40.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXU"},"ohlc":{"ms_of_day":55504111,"open":40.7,"high":40.987,"low":39.06,"close":40.36,"volume":4435828,"count":5183,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXU"},"trade":{"ms_of_day":55504111,"sequence":41922392,"size":18,"condition":115,"price":40.3607,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIRR"},"quote":{"ms_of_day":55497605,"bid_size":200,"bid_exchange":29,"bid":69.99,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":70.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIRR"},"ohlc":{"ms_of_day":55504111,"open":68.75,"high":73.39,"low":66.79,"close":69.99,"volume":2666210,"count":14593,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIRR"},"trade":{"ms_of_day":55504111,"sequence":41922393,"size":30,"condition":115,"price":69.9974,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55504112,"open":8.65,"high":11.63,"low":8.4,"close":11.55,"volume":18118569,"count":130553,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55504112,"sequence":41922394,"size":8,"condition":115,"price":11.5544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBS"},"quote":{"ms_of_day":55430817,"bid_size":200,"bid_exchange":29,"bid":4.91,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBS"},"ohlc":{"ms_of_day":55504104,"open":6.39,"high":6.51,"low":4.64,"close":4.93,"volume":3310363,"count":31213,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBS"},"trade":{"ms_of_day":55504104,"sequence":41922376,"size":23,"condition":115,"price":4.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55501821,"bid_size":26,"bid_exchange":29,"bid":558.04,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":558.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55504102,"open":577.24,"high":584.34,"low":516.0,"close":558.04,"volume":11719963,"count":325457,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55504102,"sequence":41922361,"size":49,"condition":115,"price":558.0473,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"quote":{"ms_of_day":55501904,"bid_size":105,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"ohlc":{"ms_of_day":55504106,"open":8.28,"high":9.178,"low":7.63,"close":8.625,"volume":7624320,"count":85756,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"trade":{"ms_of_day":55504106,"sequence":41922380,"size":20,"condition":115,"price":8.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"quote":{"ms_of_day":55502648,"bid_size":201,"bid_exchange":29,"bid":152.83,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":153.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"ohlc":{"ms_of_day":55504107,"open":148.87,"high":154.31,"low":139.0,"close":152.87,"volume":2793518,"count":71988,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"trade":{"ms_of_day":55504107,"sequence":41922381,"size":2,"condition":115,"price":152.873,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"quote":{"ms_of_day":55504103,"bid_size":334,"bid_exchange":29,"bid":31.63,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":31.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"ohlc":{"ms_of_day":55504103,"open":26.29,"high":32.95,"low":25.04,"close":31.63,"volume":14559396,"count":147794,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"trade":{"ms_of_day":55504103,"sequence":41922363,"size":17,"condition":115,"price":31.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KURA"},"quote":{"ms_of_day":55495414,"bid_size":626,"bid_exchange":29,"bid":7.22,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":7.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KURA"},"ohlc":{"ms_of_day":55504110,"open":8.18,"high":8.18,"low":6.93,"close":7.22,"volume":5419136,"count":35033,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KURA"},"trade":{"ms_of_day":55504110,"sequence":41922388,"size":200,"condition":4,"price":7.227,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"quote":{"ms_of_day":55495060,"bid_size":217,"bid_exchange":29,"bid":44.92,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":45.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"ohlc":{"ms_of_day":55504103,"open":44.2,"high":46.0,"low":44.2,"close":44.88,"volume":50801,"count":2653,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"trade":{"ms_of_day":55504103,"sequence":41922365,"size":200,"condition":4,"price":44.8834,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55504082,"bid_size":6535,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55504107,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90868238,"count":351534,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55504107,"sequence":41922383,"size":25,"condition":115,"price":28.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"quote":{"ms_of_day":55504104,"bid_size":334,"bid_exchange":29,"bid":31.63,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":31.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"ohlc":{"ms_of_day":55504104,"open":26.29,"high":32.95,"low":25.04,"close":31.63,"volume":14559398,"count":147795,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"trade":{"ms_of_day":55504104,"sequence":41922366,"size":2,"condition":115,"price":31.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"quote":{"ms_of_day":55504104,"bid_size":642,"bid_exchange":29,"bid":31.62,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":31.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"ohlc":{"ms_of_day":55504104,"open":26.29,"high":32.95,"low":25.04,"close":31.63,"volume":14559481,"count":147796,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"trade":{"ms_of_day":55504104,"sequence":41922367,"size":83,"condition":115,"price":31.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"quote":{"ms_of_day":55504104,"bid_size":642,"bid_exchange":29,"bid":31.62,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":31.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"ohlc":{"ms_of_day":55504104,"open":26.29,"high":32.95,"low":25.04,"close":31.63,"volume":14559491,"count":147797,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"trade":{"ms_of_day":55504104,"sequence":41922368,"size":10,"condition":115,"price":31.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"quote":{"ms_of_day":55504104,"bid_size":642,"bid_exchange":29,"bid":31.62,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":31.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"ohlc":{"ms_of_day":55504104,"open":26.29,"high":32.95,"low":25.04,"close":31.63,"volume":14559498,"count":147798,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"trade":{"ms_of_day":55504104,"sequence":41922369,"size":7,"condition":115,"price":31.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"quote":{"ms_of_day":55504104,"bid_size":642,"bid_exchange":29,"bid":31.62,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":31.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"ohlc":{"ms_of_day":55504104,"open":26.29,"high":32.95,"low":25.04,"close":31.63,"volume":14559509,"count":147799,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"trade":{"ms_of_day":55504104,"sequence":41922370,"size":11,"condition":115,"price":31.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"quote":{"ms_of_day":55504104,"bid_size":642,"bid_exchange":29,"bid":31.62,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":31.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"ohlc":{"ms_of_day":55504104,"open":26.29,"high":32.95,"low":25.04,"close":31.63,"volume":14559532,"count":147800,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"trade":{"ms_of_day":55504104,"sequence":41922371,"size":23,"condition":115,"price":31.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"quote":{"ms_of_day":55496731,"bid_size":218,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":14.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"ohlc":{"ms_of_day":55504112,"open":14.39,"high":16.09,"low":14.13,"close":14.5,"volume":12798973,"count":130904,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"trade":{"ms_of_day":55504112,"sequence":41922395,"size":300,"condition":4,"price":14.5006,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"quote":{"ms_of_day":55504104,"bid_size":642,"bid_exchange":29,"bid":31.62,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":31.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"ohlc":{"ms_of_day":55504104,"open":26.29,"high":32.95,"low":25.04,"close":31.63,"volume":14559632,"count":147801,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"trade":{"ms_of_day":55504104,"sequence":41922372,"size":100,"condition":0,"price":31.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"quote":{"ms_of_day":55504104,"bid_size":642,"bid_exchange":29,"bid":31.62,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":31.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"ohlc":{"ms_of_day":55504104,"open":26.29,"high":32.95,"low":25.04,"close":31.63,"volume":14559732,"count":147802,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"trade":{"ms_of_day":55504104,"sequence":41922373,"size":100,"condition":0,"price":31.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VITL"},"quote":{"ms_of_day":55503040,"bid_size":4,"bid_exchange":29,"bid":30.9,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":30.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VITL"},"ohlc":{"ms_of_day":55504108,"open":33.34,"high":34.4,"low":29.63,"close":30.96,"volume":4074420,"count":48386,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VITL"},"trade":{"ms_of_day":55504108,"sequence":41922384,"size":100,"condition":4,"price":30.9661,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"quote":{"ms_of_day":55497437,"bid_size":50,"bid_exchange":29,"bid":79.68,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":79.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"ohlc":{"ms_of_day":55504104,"open":88.52,"high":89.22,"low":70.8,"close":79.71,"volume":11403331,"count":165853,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"trade":{"ms_of_day":55504104,"sequence":41922374,"size":1,"condition":115,"price":79.7136,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"quote":{"ms_of_day":55504104,"bid_size":242,"bid_exchange":29,"bid":31.62,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":31.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"ohlc":{"ms_of_day":55504104,"open":26.29,"high":32.95,"low":25.04,"close":31.63,"volume":14559733,"count":147803,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"trade":{"ms_of_day":55504104,"sequence":41922375,"size":1,"condition":115,"price":31.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"quote":{"ms_of_day":55504105,"bid_size":242,"bid_exchange":29,"bid":31.62,"bid_condition":0,"ask_size":381,"ask_exchange":29,"ask":31.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"ohlc":{"ms_of_day":55504105,"open":26.29,"high":32.95,"low":25.04,"close":31.63,"volume":14559833,"count":147804,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"trade":{"ms_of_day":55504105,"sequence":41922377,"size":100,"condition":0,"price":31.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"quote":{"ms_of_day":55504105,"bid_size":242,"bid_exchange":29,"bid":31.62,"bid_condition":0,"ask_size":381,"ask_exchange":29,"ask":31.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"ohlc":{"ms_of_day":55504105,"open":26.29,"high":32.95,"low":25.04,"close":31.63,"volume":14559933,"count":147805,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"trade":{"ms_of_day":55504105,"sequence":41922378,"size":100,"condition":0,"price":31.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"quote":{"ms_of_day":55504105,"bid_size":205,"bid_exchange":29,"bid":31.62,"bid_condition":0,"ask_size":381,"ask_exchange":29,"ask":31.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"ohlc":{"ms_of_day":55504105,"open":26.29,"high":32.95,"low":25.04,"close":31.63,"volume":14559962,"count":147806,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"trade":{"ms_of_day":55504105,"sequence":41922379,"size":29,"condition":115,"price":31.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"quote":{"ms_of_day":55501802,"bid_size":248,"bid_exchange":29,"bid":219.77,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":219.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"ohlc":{"ms_of_day":55504107,"open":197.01,"high":221.33,"low":193.7,"close":219.93,"volume":3810079,"count":90115,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"trade":{"ms_of_day":55504107,"sequence":41922382,"size":10,"condition":115,"price":219.935,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVAX"},"quote":{"ms_of_day":55503236,"bid_size":863,"bid_exchange":29,"bid":7.32,"bid_condition":0,"ask_size":1020,"ask_exchange":29,"ask":7.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVAX"},"ohlc":{"ms_of_day":55504110,"open":8.41,"high":8.63,"low":7.28,"close":7.32,"volume":18420791,"count":96438,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVAX"},"trade":{"ms_of_day":55504110,"sequence":41922386,"size":100,"condition":0,"price":7.3237,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55503745,"bid_size":533,"bid_exchange":29,"bid":20.31,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":20.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55504109,"open":21.03,"high":21.23,"low":17.65,"close":20.37,"volume":2055179,"count":29579,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55504109,"sequence":41922385,"size":100,"condition":4,"price":20.376,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGOV"},"quote":{"ms_of_day":55398467,"bid_size":600,"bid_exchange":29,"bid":21.2,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":21.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGOV"},"ohlc":{"ms_of_day":55504110,"open":21.46,"high":21.599,"low":21.14,"close":21.201,"volume":653679,"count":2207,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGOV"},"trade":{"ms_of_day":55504110,"sequence":41922389,"size":30,"condition":115,"price":21.2018,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TK"},"quote":{"ms_of_day":55498269,"bid_size":720,"bid_exchange":29,"bid":6.65,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":6.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TK"},"ohlc":{"ms_of_day":55504110,"open":6.0,"high":6.805,"low":6.0,"close":6.655,"volume":1206940,"count":19027,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TK"},"trade":{"ms_of_day":55504110,"sequence":41922387,"size":100,"condition":0,"price":6.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TK"},"quote":{"ms_of_day":55498269,"bid_size":720,"bid_exchange":29,"bid":6.65,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":6.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TK"},"ohlc":{"ms_of_day":55504111,"open":6.0,"high":6.805,"low":6.0,"close":6.655,"volume":1207212,"count":19028,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TK"},"trade":{"ms_of_day":55504111,"sequence":41922390,"size":272,"condition":0,"price":6.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACM"},"quote":{"ms_of_day":55454082,"bid_size":200,"bid_exchange":29,"bid":94.95,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":95.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACM"},"ohlc":{"ms_of_day":55504111,"open":95.99,"high":97.62,"low":93.0,"close":94.99,"volume":2139561,"count":48580,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACM"},"trade":{"ms_of_day":55504111,"sequence":41922391,"size":1,"condition":115,"price":94.9954,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"quote":{"ms_of_day":55504110,"bid_size":205,"bid_exchange":29,"bid":31.62,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":31.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"ohlc":{"ms_of_day":55504112,"open":26.29,"high":32.95,"low":25.04,"close":31.63,"volume":14560062,"count":147807,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"trade":{"ms_of_day":55504112,"sequence":41922396,"size":100,"condition":0,"price":31.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"quote":{"ms_of_day":55478671,"bid_size":6331,"bid_exchange":29,"bid":100.63,"bid_condition":0,"ask_size":23453,"ask_exchange":29,"ask":100.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"ohlc":{"ms_of_day":55504112,"open":100.39,"high":100.64,"low":100.36,"close":100.63,"volume":30187554,"count":192226,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"trade":{"ms_of_day":55504112,"sequence":41922397,"size":2,"condition":115,"price":100.6335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KURA"},"quote":{"ms_of_day":55495414,"bid_size":626,"bid_exchange":29,"bid":7.22,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":7.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KURA"},"ohlc":{"ms_of_day":55504113,"open":8.18,"high":8.18,"low":6.93,"close":7.22,"volume":5419279,"count":35034,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KURA"},"trade":{"ms_of_day":55504113,"sequence":41922403,"size":143,"condition":4,"price":7.227,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"quote":{"ms_of_day":55495798,"bid_size":40,"bid_exchange":29,"bid":149.37,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":149.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"ohlc":{"ms_of_day":55504112,"open":169.75,"high":176.2,"low":139.44,"close":149.59,"volume":12392930,"count":155579,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"trade":{"ms_of_day":55504112,"sequence":41922400,"size":1,"condition":115,"price":149.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNA"},"quote":{"ms_of_day":55504017,"bid_size":3400,"bid_exchange":29,"bid":32.12,"bid_condition":0,"ask_size":3800,"ask_exchange":29,"ask":32.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNA"},"ohlc":{"ms_of_day":55504112,"open":34.05,"high":34.55,"low":30.51,"close":32.12,"volume":24622408,"count":93267,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNA"},"trade":{"ms_of_day":55504112,"sequence":41922398,"size":3100,"condition":0,"price":32.1224,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"quote":{"ms_of_day":55504030,"bid_size":4400,"bid_exchange":29,"bid":44.65,"bid_condition":0,"ask_size":36300,"ask_exchange":29,"ask":44.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"ohlc":{"ms_of_day":55504113,"open":43.98,"high":44.89,"low":43.09,"close":44.65,"volume":26611508,"count":48310,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"trade":{"ms_of_day":55504113,"sequence":41922404,"size":16,"condition":115,"price":44.6501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDVY"},"quote":{"ms_of_day":55503199,"bid_size":620,"bid_exchange":29,"bid":59.46,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":59.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDVY"},"ohlc":{"ms_of_day":55504113,"open":59.14,"high":63.53,"low":57.81,"close":59.46,"volume":3735737,"count":21699,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDVY"},"trade":{"ms_of_day":55504113,"sequence":41922407,"size":25,"condition":115,"price":59.4609,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55504112,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18118575,"count":130554,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55504112,"sequence":41922399,"size":6,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"quote":{"ms_of_day":55503390,"bid_size":1800,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":1104,"ask_exchange":29,"ask":34.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"ohlc":{"ms_of_day":55504113,"open":33.02,"high":35.44,"low":31.32,"close":34.14,"volume":10304572,"count":32779,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDVY"},"trade":{"ms_of_day":55504113,"sequence":41922405,"size":14,"condition":115,"price":34.1463,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"quote":{"ms_of_day":55496731,"bid_size":218,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":14.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"ohlc":{"ms_of_day":55504114,"open":14.39,"high":16.09,"low":14.13,"close":14.5,"volume":12799273,"count":130905,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"trade":{"ms_of_day":55504114,"sequence":41922410,"size":300,"condition":4,"price":14.5006,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55502482,"bid_size":174,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55504113,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16757597,"count":236880,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55504113,"sequence":41922406,"size":80,"condition":115,"price":131.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"quote":{"ms_of_day":55504030,"bid_size":4400,"bid_exchange":29,"bid":44.65,"bid_condition":0,"ask_size":36300,"ask_exchange":29,"ask":44.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"ohlc":{"ms_of_day":55504114,"open":43.98,"high":44.89,"low":43.09,"close":44.65,"volume":26611525,"count":48311,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"trade":{"ms_of_day":55504114,"sequence":41922411,"size":17,"condition":115,"price":44.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55504112,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18118581,"count":130555,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55504112,"sequence":41922401,"size":6,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55504032,"bid_size":1,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":202.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55504117,"open":201.99,"high":228.656,"low":186.584,"close":202.61,"volume":129843720,"count":1577442,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55504117,"sequence":41922417,"size":200,"condition":0,"price":202.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55502810,"bid_size":10,"bid_exchange":29,"bid":155.01,"bid_condition":0,"ask_size":823,"ask_exchange":29,"ask":155.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55504114,"open":150.67,"high":157.0,"low":130.32,"close":154.98,"volume":8767687,"count":111086,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55504114,"sequence":41922412,"size":1,"condition":96,"price":154.9806,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55504112,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18118590,"count":130556,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55504112,"sequence":41922402,"size":9,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SON"},"quote":{"ms_of_day":55477593,"bid_size":161,"bid_exchange":29,"bid":46.8,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":46.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SON"},"ohlc":{"ms_of_day":55504116,"open":47.79,"high":49.34,"low":45.47,"close":46.81,"volume":1429413,"count":34060,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SON"},"trade":{"ms_of_day":55504116,"sequence":41922415,"size":2,"condition":115,"price":46.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKQ"},"quote":{"ms_of_day":55503658,"bid_size":100,"bid_exchange":29,"bid":70.3,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":70.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKQ"},"ohlc":{"ms_of_day":55504117,"open":69.55,"high":74.08,"low":65.67,"close":70.34,"volume":245671,"count":6027,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKQ"},"trade":{"ms_of_day":55504117,"sequence":41922416,"size":15,"condition":115,"price":70.3499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"quote":{"ms_of_day":55500440,"bid_size":1,"bid_exchange":29,"bid":29.44,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":29.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"ohlc":{"ms_of_day":55504119,"open":31.59,"high":31.59,"low":26.92,"close":29.45,"volume":7205348,"count":85269,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"trade":{"ms_of_day":55504119,"sequence":41922425,"size":1,"condition":115,"price":29.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"quote":{"ms_of_day":55496731,"bid_size":218,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":14.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"ohlc":{"ms_of_day":55504117,"open":14.39,"high":16.09,"low":14.13,"close":14.5,"volume":12799373,"count":130906,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"trade":{"ms_of_day":55504117,"sequence":41922421,"size":100,"condition":4,"price":14.5006,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFG"},"quote":{"ms_of_day":55475795,"bid_size":146,"bid_exchange":29,"bid":78.56,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":78.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFG"},"ohlc":{"ms_of_day":55504113,"open":76.17,"high":79.62,"low":72.79,"close":78.59,"volume":1413234,"count":38594,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFG"},"trade":{"ms_of_day":55504113,"sequence":41922408,"size":1,"condition":115,"price":78.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"quote":{"ms_of_day":55503326,"bid_size":24,"bid_exchange":29,"bid":263.67,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":263.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"ohlc":{"ms_of_day":55504120,"open":251.4,"high":268.25,"low":233.69,"close":263.74,"volume":9840077,"count":160536,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"trade":{"ms_of_day":55504120,"sequence":41922427,"size":215,"condition":0,"price":263.7424,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55504068,"bid_size":252,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55504117,"open":296.3,"high":343.78,"low":247.09,"close":327.98,"volume":74518907,"count":815285,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55504117,"sequence":41922418,"size":12,"condition":115,"price":327.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"quote":{"ms_of_day":55501018,"bid_size":839,"bid_exchange":29,"bid":7.2,"bid_condition":0,"ask_size":432,"ask_exchange":29,"ask":7.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"ohlc":{"ms_of_day":55504118,"open":6.48,"high":7.35,"low":5.37,"close":7.2,"volume":3638323,"count":39025,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"trade":{"ms_of_day":55504118,"sequence":41922422,"size":47,"condition":115,"price":7.2061,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"quote":{"ms_of_day":55501206,"bid_size":104,"bid_exchange":29,"bid":92.44,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":92.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"ohlc":{"ms_of_day":55504114,"open":104.58,"high":109.5,"low":87.35,"close":92.5,"volume":2267698,"count":47765,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"trade":{"ms_of_day":55504114,"sequence":41922409,"size":4,"condition":115,"price":92.5054,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55503784,"bid_size":139,"bid_exchange":29,"bid":110.96,"bid_condition":0,"ask_size":183,"ask_exchange":29,"ask":110.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55504120,"open":119.0,"high":120.99,"low":110.42,"close":110.96,"volume":13240579,"count":231171,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55504120,"sequence":41922429,"size":100,"condition":0,"price":110.9675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55504068,"bid_size":252,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55504117,"open":296.3,"high":343.78,"low":247.09,"close":327.99,"volume":74518915,"count":815286,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55504117,"sequence":41922419,"size":8,"condition":115,"price":327.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"quote":{"ms_of_day":55500440,"bid_size":1,"bid_exchange":29,"bid":29.44,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":29.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"ohlc":{"ms_of_day":55504121,"open":31.59,"high":31.59,"low":26.92,"close":29.45,"volume":7205350,"count":85270,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"trade":{"ms_of_day":55504121,"sequence":41922430,"size":2,"condition":115,"price":29.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"quote":{"ms_of_day":55498403,"bid_size":32,"bid_exchange":29,"bid":585.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":586.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"ohlc":{"ms_of_day":55504115,"open":546.0,"high":634.21,"low":525.51,"close":586.18,"volume":6757877,"count":174616,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"trade":{"ms_of_day":55504115,"sequence":41922413,"size":4,"condition":115,"price":586.1812,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTB"},"quote":{"ms_of_day":55465904,"bid_size":160,"bid_exchange":29,"bid":39.46,"bid_condition":0,"ask_size":337,"ask_exchange":29,"ask":39.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTB"},"ohlc":{"ms_of_day":55504117,"open":36.94,"high":39.74,"low":36.24,"close":39.47,"volume":623444,"count":18549,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTB"},"trade":{"ms_of_day":55504117,"sequence":41922420,"size":62,"condition":115,"price":39.4771,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55504119,"bid_size":101,"bid_exchange":29,"bid":51.99,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":52.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55504119,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7411254,"count":121345,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55504119,"sequence":41922423,"size":2,"condition":115,"price":52.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"quote":{"ms_of_day":55478256,"bid_size":29,"bid_exchange":29,"bid":167.0,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":167.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"ohlc":{"ms_of_day":55504116,"open":193.34,"high":201.0,"low":159.78,"close":167.57,"volume":162596,"count":9014,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"trade":{"ms_of_day":55504116,"sequence":41922414,"size":2,"condition":115,"price":167.5766,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACM"},"quote":{"ms_of_day":55454082,"bid_size":200,"bid_exchange":29,"bid":94.95,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":95.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACM"},"ohlc":{"ms_of_day":55504120,"open":95.99,"high":97.62,"low":93.0,"close":95.0,"volume":2139601,"count":48581,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACM"},"trade":{"ms_of_day":55504120,"sequence":41922426,"size":40,"condition":115,"price":95.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"quote":{"ms_of_day":55503187,"bid_size":227,"bid_exchange":29,"bid":81.48,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":81.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"ohlc":{"ms_of_day":55504119,"open":82.19,"high":83.17,"low":79.06,"close":81.51,"volume":3981944,"count":64359,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"trade":{"ms_of_day":55504119,"sequence":41922424,"size":2,"condition":115,"price":81.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACM"},"quote":{"ms_of_day":55454082,"bid_size":200,"bid_exchange":29,"bid":94.95,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":95.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACM"},"ohlc":{"ms_of_day":55504120,"open":95.99,"high":97.62,"low":93.0,"close":95.0,"volume":2139661,"count":48582,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACM"},"trade":{"ms_of_day":55504120,"sequence":41922428,"size":60,"condition":115,"price":95.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTGC"},"quote":{"ms_of_day":55501843,"bid_size":792,"bid_exchange":29,"bid":25.33,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":25.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTGC"},"ohlc":{"ms_of_day":55504121,"open":24.76,"high":25.59,"low":24.48,"close":25.33,"volume":2638015,"count":8851,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTGC"},"trade":{"ms_of_day":55504121,"sequence":41922431,"size":26,"condition":115,"price":25.335,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUTU"},"quote":{"ms_of_day":55500476,"bid_size":101,"bid_exchange":29,"bid":111.09,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":111.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUTU"},"ohlc":{"ms_of_day":55504124,"open":105.2,"high":125.79,"low":101.5,"close":111.17,"volume":12742187,"count":167370,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUTU"},"trade":{"ms_of_day":55504124,"sequence":41922436,"size":1,"condition":115,"price":111.1775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDT"},"quote":{"ms_of_day":55478221,"bid_size":463,"bid_exchange":29,"bid":31.44,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":31.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDT"},"ohlc":{"ms_of_day":55504121,"open":32.34,"high":33.16,"low":30.91,"close":31.48,"volume":304827,"count":7066,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDT"},"trade":{"ms_of_day":55504121,"sequence":41922432,"size":5,"condition":115,"price":31.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55504016,"bid_size":100,"bid_exchange":29,"bid":523.61,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55504123,"open":546.43,"high":562.43,"low":482.2,"close":523.62,"volume":36596984,"count":1629811,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55504123,"sequence":41922435,"size":20,"condition":115,"price":523.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VC"},"quote":{"ms_of_day":55478219,"bid_size":49,"bid_exchange":29,"bid":79.43,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":79.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VC"},"ohlc":{"ms_of_day":55504122,"open":83.87,"high":84.85,"low":77.79,"close":79.51,"volume":1121146,"count":26566,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VC"},"trade":{"ms_of_day":55504122,"sequence":41922433,"size":10,"condition":115,"price":79.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDT"},"quote":{"ms_of_day":55478221,"bid_size":463,"bid_exchange":29,"bid":31.44,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":31.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDT"},"ohlc":{"ms_of_day":55504122,"open":32.34,"high":33.16,"low":30.91,"close":31.48,"volume":304828,"count":7067,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDT"},"trade":{"ms_of_day":55504122,"sequence":41922434,"size":1,"condition":115,"price":31.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55503413,"bid_size":1140,"bid_exchange":29,"bid":12.25,"bid_condition":0,"ask_size":2260,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55504124,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32211075,"count":149840,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55504124,"sequence":41922437,"size":815,"condition":0,"price":12.2514,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55504082,"bid_size":6535,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2136,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55504125,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90868313,"count":351535,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55504125,"sequence":41922440,"size":75,"condition":115,"price":28.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAKE"},"quote":{"ms_of_day":55503108,"bid_size":20,"bid_exchange":29,"bid":51.18,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":51.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAKE"},"ohlc":{"ms_of_day":55504127,"open":52.0,"high":53.5,"low":45.76,"close":51.21,"volume":10678429,"count":138270,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAKE"},"trade":{"ms_of_day":55504127,"sequence":41922442,"size":76,"condition":115,"price":51.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MQ"},"quote":{"ms_of_day":55500322,"bid_size":9127,"bid_exchange":29,"bid":4.31,"bid_condition":0,"ask_size":10549,"ask_exchange":29,"ask":4.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MQ"},"ohlc":{"ms_of_day":55504124,"open":4.04,"high":4.65,"low":3.82,"close":4.31,"volume":40145577,"count":87000,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MQ"},"trade":{"ms_of_day":55504124,"sequence":41922438,"size":1,"condition":115,"price":4.315,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55503413,"bid_size":1140,"bid_exchange":29,"bid":12.25,"bid_condition":0,"ask_size":2260,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55504125,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32211095,"count":149841,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55504125,"sequence":41922439,"size":20,"condition":96,"price":12.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTCT"},"quote":{"ms_of_day":55450046,"bid_size":50,"bid_exchange":29,"bid":55.26,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":55.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTCT"},"ohlc":{"ms_of_day":55504125,"open":53.29,"high":58.89,"low":48.02,"close":55.24,"volume":1750843,"count":20979,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTCT"},"trade":{"ms_of_day":55504125,"sequence":41922441,"size":100,"condition":4,"price":55.2411,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55504128,"open":438.56,"high":460.41,"low":382.45,"close":397.32,"volume":25025859,"count":387449,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55504128,"sequence":41922444,"size":100,"condition":0,"price":397.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55503413,"bid_size":1140,"bid_exchange":29,"bid":12.25,"bid_condition":0,"ask_size":2260,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55504135,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32211107,"count":149842,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55504135,"sequence":41922462,"size":12,"condition":115,"price":12.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSBC"},"quote":{"ms_of_day":55484196,"bid_size":128,"bid_exchange":29,"bid":28.51,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSBC"},"ohlc":{"ms_of_day":55504138,"open":29.61,"high":30.39,"low":27.89,"close":28.53,"volume":291486,"count":4784,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSBC"},"trade":{"ms_of_day":55504138,"sequence":41922465,"size":240,"condition":4,"price":28.5368,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDX"},"quote":{"ms_of_day":55502729,"bid_size":323,"bid_exchange":29,"bid":13.67,"bid_condition":0,"ask_size":481,"ask_exchange":29,"ask":13.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDX"},"ohlc":{"ms_of_day":55504138,"open":13.97,"high":15.2,"low":12.82,"close":13.69,"volume":7885735,"count":45350,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDX"},"trade":{"ms_of_day":55504138,"sequence":41922467,"size":1300,"condition":4,"price":13.6954,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55504099,"bid_size":515,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55504140,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105016651,"count":865875,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55504140,"sequence":41922472,"size":10,"condition":115,"price":106.9399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVY"},"quote":{"ms_of_day":55496139,"bid_size":61,"bid_exchange":29,"bid":177.97,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":178.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVY"},"ohlc":{"ms_of_day":55504129,"open":187.5,"high":187.5,"low":161.01,"close":177.95,"volume":1756515,"count":48175,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVY"},"trade":{"ms_of_day":55504129,"sequence":41922445,"size":8,"condition":115,"price":177.9559,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"quote":{"ms_of_day":55501985,"bid_size":151,"bid_exchange":29,"bid":21.98,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":22.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"ohlc":{"ms_of_day":55504128,"open":22.66,"high":23.98,"low":21.01,"close":21.99,"volume":2173062,"count":27512,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"trade":{"ms_of_day":55504128,"sequence":41922443,"size":3,"condition":115,"price":21.9967,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONS"},"quote":{"ms_of_day":55496039,"bid_size":210,"bid_exchange":29,"bid":31.61,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":31.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONS"},"ohlc":{"ms_of_day":55504129,"open":32.4,"high":34.64,"low":31.0,"close":31.63,"volume":4849959,"count":53396,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONS"},"trade":{"ms_of_day":55504129,"sequence":41922446,"size":100,"condition":0,"price":31.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55504133,"bid_size":450,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":28.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55504133,"open":29.1,"high":30.54,"low":28.28,"close":28.75,"volume":16978355,"count":183718,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55504133,"sequence":41922451,"size":2,"condition":115,"price":28.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRMD"},"quote":{"ms_of_day":55478256,"bid_size":101,"bid_exchange":29,"bid":53.44,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":53.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRMD"},"ohlc":{"ms_of_day":55504130,"open":54.41,"high":55.71,"low":50.54,"close":53.56,"volume":108807,"count":4526,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRMD"},"trade":{"ms_of_day":55504130,"sequence":41922447,"size":1,"condition":115,"price":53.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55504126,"bid_size":101,"bid_exchange":29,"bid":51.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":52.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55504132,"open":51.88,"high":55.3,"low":49.96,"close":52.01,"volume":7411360,"count":121346,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55504132,"sequence":41922449,"size":106,"condition":0,"price":52.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFG"},"quote":{"ms_of_day":55500297,"bid_size":61,"bid_exchange":29,"bid":85.45,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":85.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFG"},"ohlc":{"ms_of_day":55504134,"open":85.97,"high":87.62,"low":75.71,"close":85.4,"volume":6540233,"count":90282,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFG"},"trade":{"ms_of_day":55504134,"sequence":41922459,"size":100,"condition":4,"price":85.4027,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMBS"},"quote":{"ms_of_day":55336272,"bid_size":1366,"bid_exchange":29,"bid":49.01,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":49.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMBS"},"ohlc":{"ms_of_day":55504132,"open":49.05,"high":49.27,"low":48.96,"close":49.01,"volume":2241075,"count":8602,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMBS"},"trade":{"ms_of_day":55504132,"sequence":41922450,"size":39,"condition":115,"price":49.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"quote":{"ms_of_day":55502547,"bid_size":202,"bid_exchange":29,"bid":28.84,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":28.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"ohlc":{"ms_of_day":55504137,"open":28.97,"high":30.386,"low":27.78,"close":28.85,"volume":32009643,"count":131664,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"trade":{"ms_of_day":55504137,"sequence":41922464,"size":2,"condition":115,"price":28.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTB"},"quote":{"ms_of_day":55489925,"bid_size":5,"bid_exchange":29,"bid":65.63,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":65.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTB"},"ohlc":{"ms_of_day":55504133,"open":62.11,"high":65.8,"low":59.51,"close":65.67,"volume":1582795,"count":47464,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTB"},"trade":{"ms_of_day":55504133,"sequence":41922452,"size":5,"condition":115,"price":65.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSIG"},"quote":{"ms_of_day":55233638,"bid_size":1600,"bid_exchange":29,"bid":18.93,"bid_condition":0,"ask_size":6800,"ask_exchange":29,"ask":18.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSIG"},"ohlc":{"ms_of_day":55504132,"open":18.99,"high":19.07,"low":18.93,"close":18.935,"volume":687848,"count":1814,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSIG"},"trade":{"ms_of_day":55504132,"sequence":41922448,"size":22,"condition":115,"price":18.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTB"},"quote":{"ms_of_day":55489925,"bid_size":5,"bid_exchange":29,"bid":65.63,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":65.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTB"},"ohlc":{"ms_of_day":55504133,"open":62.11,"high":65.8,"low":59.51,"close":65.67,"volume":1582807,"count":47465,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTB"},"trade":{"ms_of_day":55504133,"sequence":41922453,"size":12,"condition":115,"price":65.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55503683,"bid_size":800,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55504134,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7165,"volume":175802050,"count":120958,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55504134,"sequence":41922454,"size":1600,"condition":0,"price":0.7165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55504126,"bid_size":101,"bid_exchange":29,"bid":51.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":52.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55504134,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7411466,"count":121347,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55504134,"sequence":41922457,"size":106,"condition":0,"price":52.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"quote":{"ms_of_day":55503187,"bid_size":36,"bid_exchange":29,"bid":148.56,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":148.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"ohlc":{"ms_of_day":55504134,"open":153.19,"high":171.52,"low":146.91,"close":148.59,"volume":31096897,"count":365803,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"trade":{"ms_of_day":55504134,"sequence":41922455,"size":5,"condition":115,"price":148.5908,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASC"},"quote":{"ms_of_day":55480032,"bid_size":117,"bid_exchange":29,"bid":10.02,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":10.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASC"},"ohlc":{"ms_of_day":55504134,"open":9.9,"high":10.43,"low":9.62,"close":10.006,"volume":775469,"count":11358,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASC"},"trade":{"ms_of_day":55504134,"sequence":41922460,"size":16,"condition":115,"price":10.0069,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55504126,"bid_size":101,"bid_exchange":29,"bid":51.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":52.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55504135,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7411766,"count":121348,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55504135,"sequence":41922461,"size":300,"condition":0,"price":52.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55503683,"bid_size":800,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55504134,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7165,"volume":175808750,"count":120959,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55504134,"sequence":41922456,"size":6700,"condition":0,"price":0.7165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55503683,"bid_size":800,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55504134,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7164,"volume":175810350,"count":120960,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55504134,"sequence":41922458,"size":1600,"condition":0,"price":0.7164,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55502482,"bid_size":174,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55504138,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16757707,"count":236881,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55504138,"sequence":41922466,"size":110,"condition":0,"price":131.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"quote":{"ms_of_day":55496731,"bid_size":218,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":14.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"ohlc":{"ms_of_day":55504136,"open":14.39,"high":16.09,"low":14.13,"close":14.5,"volume":12799435,"count":130907,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"trade":{"ms_of_day":55504136,"sequence":41922463,"size":62,"condition":115,"price":14.5006,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55504126,"bid_size":101,"bid_exchange":29,"bid":51.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":52.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55504139,"open":51.88,"high":55.3,"low":49.96,"close":52.03,"volume":7411816,"count":121349,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55504139,"sequence":41922468,"size":50,"condition":115,"price":52.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPS"},"quote":{"ms_of_day":55478221,"bid_size":100,"bid_exchange":29,"bid":16.24,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":16.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPS"},"ohlc":{"ms_of_day":55504141,"open":14.14,"high":18.16,"low":13.0,"close":16.3,"volume":678684,"count":11894,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPS"},"trade":{"ms_of_day":55504141,"sequence":41922475,"size":30,"condition":115,"price":16.308,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"quote":{"ms_of_day":55496731,"bid_size":218,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":14.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"ohlc":{"ms_of_day":55504140,"open":14.39,"high":16.09,"low":14.13,"close":14.485,"volume":12799608,"count":130908,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"trade":{"ms_of_day":55504140,"sequence":41922469,"size":173,"condition":0,"price":14.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55503738,"bid_size":1209,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55504140,"open":71.16,"high":72.36,"low":61.97,"close":70.72,"volume":96316153,"count":800070,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55504140,"sequence":41922470,"size":80,"condition":96,"price":70.7255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55504126,"bid_size":101,"bid_exchange":29,"bid":51.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":52.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55504140,"open":51.88,"high":55.3,"low":49.96,"close":52.03,"volume":7412436,"count":121350,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55504140,"sequence":41922471,"size":620,"condition":0,"price":52.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRS"},"quote":{"ms_of_day":55435200,"bid_size":105,"bid_exchange":29,"bid":13.43,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRS"},"ohlc":{"ms_of_day":55504141,"open":13.57,"high":14.34,"low":12.41,"close":13.52,"volume":415331,"count":5776,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRS"},"trade":{"ms_of_day":55504141,"sequence":41922474,"size":1,"condition":115,"price":13.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZNC"},"quote":{"ms_of_day":55504142,"bid_size":110,"bid_exchange":29,"bid":20.61,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":20.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZNC"},"ohlc":{"ms_of_day":55504142,"open":20.75,"high":21.98,"low":19.75,"close":20.63,"volume":70318,"count":1391,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZNC"},"trade":{"ms_of_day":55504142,"sequence":41922477,"size":7,"condition":115,"price":20.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"quote":{"ms_of_day":55482400,"bid_size":20950,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":7344,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"ohlc":{"ms_of_day":55504143,"open":14.3,"high":14.3,"low":14.18,"close":14.26,"volume":675586,"count":5745,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"trade":{"ms_of_day":55504143,"sequence":41922478,"size":1,"condition":115,"price":14.264,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"quote":{"ms_of_day":55500015,"bid_size":183,"bid_exchange":29,"bid":32.18,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"ohlc":{"ms_of_day":55504145,"open":30.27,"high":34.0,"low":29.26,"close":32.23,"volume":1131650,"count":12793,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"trade":{"ms_of_day":55504145,"sequence":41922482,"size":1,"condition":115,"price":32.2364,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDL"},"quote":{"ms_of_day":55502411,"bid_size":800,"bid_exchange":29,"bid":43.05,"bid_condition":0,"ask_size":4620,"ask_exchange":29,"ask":43.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDL"},"ohlc":{"ms_of_day":55504147,"open":43.83,"high":43.83,"low":42.75,"close":43.05,"volume":2607047,"count":8195,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDL"},"trade":{"ms_of_day":55504147,"sequence":41922485,"size":150,"condition":0,"price":43.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTB"},"quote":{"ms_of_day":55465904,"bid_size":160,"bid_exchange":29,"bid":39.46,"bid_condition":0,"ask_size":337,"ask_exchange":29,"ask":39.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTB"},"ohlc":{"ms_of_day":55504148,"open":36.94,"high":39.74,"low":36.24,"close":39.47,"volume":623487,"count":18550,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTB"},"trade":{"ms_of_day":55504148,"sequence":41922486,"size":43,"condition":115,"price":39.4771,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKSY"},"quote":{"ms_of_day":55496384,"bid_size":5,"bid_exchange":29,"bid":8.66,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":8.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKSY"},"ohlc":{"ms_of_day":55504149,"open":9.5,"high":9.68,"low":8.57,"close":8.67,"volume":1578090,"count":19555,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKSY"},"trade":{"ms_of_day":55504149,"sequence":41922488,"size":7,"condition":115,"price":8.6737,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55503552,"bid_size":200,"bid_exchange":29,"bid":87.28,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55504150,"open":96.49,"high":96.49,"low":83.15,"close":87.29,"volume":8644935,"count":111984,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55504150,"sequence":41922499,"size":2,"condition":115,"price":87.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"quote":{"ms_of_day":55493195,"bid_size":16,"bid_exchange":29,"bid":63.77,"bid_condition":0,"ask_size":128,"ask_exchange":29,"ask":63.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"ohlc":{"ms_of_day":55504146,"open":60.04,"high":64.17,"low":57.64,"close":63.75,"volume":1614956,"count":35502,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"trade":{"ms_of_day":55504146,"sequence":41922483,"size":8,"condition":115,"price":63.7519,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"quote":{"ms_of_day":55503326,"bid_size":24,"bid_exchange":29,"bid":263.67,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":263.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"ohlc":{"ms_of_day":55504141,"open":251.4,"high":268.25,"low":233.69,"close":263.67,"volume":9840087,"count":160537,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"trade":{"ms_of_day":55504141,"sequence":41922473,"size":10,"condition":115,"price":263.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55504091,"bid_size":103,"bid_exchange":29,"bid":69.29,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":69.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55504144,"open":72.3,"high":72.96,"low":66.67,"close":69.24,"volume":18103066,"count":172253,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55504144,"sequence":41922479,"size":3,"condition":115,"price":69.2402,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRWD"},"quote":{"ms_of_day":55495039,"bid_size":3804,"bid_exchange":29,"bid":1.46,"bid_condition":0,"ask_size":4126,"ask_exchange":29,"ask":1.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRWD"},"ohlc":{"ms_of_day":55504141,"open":1.615,"high":1.615,"low":1.41,"close":1.465,"volume":8848720,"count":25551,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRWD"},"trade":{"ms_of_day":55504141,"sequence":41922476,"size":139,"condition":0,"price":1.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPO"},"quote":{"ms_of_day":55504023,"bid_size":411,"bid_exchange":29,"bid":114.58,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":114.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPO"},"ohlc":{"ms_of_day":55504144,"open":117.01,"high":121.32,"low":103.27,"close":114.6,"volume":6205104,"count":106797,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPO"},"trade":{"ms_of_day":55504144,"sequence":41922480,"size":1,"condition":115,"price":114.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTVE"},"quote":{"ms_of_day":55498844,"bid_size":1394,"bid_exchange":29,"bid":17.96,"bid_condition":0,"ask_size":1327,"ask_exchange":29,"ask":17.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTVE"},"ohlc":{"ms_of_day":55504145,"open":17.86,"high":18.04,"low":17.83,"close":17.96,"volume":2784750,"count":22094,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTVE"},"trade":{"ms_of_day":55504145,"sequence":41922481,"size":12,"condition":115,"price":17.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRST"},"quote":{"ms_of_day":55481375,"bid_size":102,"bid_exchange":29,"bid":31.03,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":31.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRST"},"ohlc":{"ms_of_day":55504146,"open":32.09,"high":32.81,"low":29.85,"close":31.05,"volume":362085,"count":7517,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRST"},"trade":{"ms_of_day":55504146,"sequence":41922484,"size":15,"condition":115,"price":31.0522,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IIPR"},"quote":{"ms_of_day":55491530,"bid_size":262,"bid_exchange":29,"bid":65.72,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":65.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IIPR"},"ohlc":{"ms_of_day":55504149,"open":71.05,"high":73.23,"low":63.25,"close":65.75,"volume":620352,"count":21079,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IIPR"},"trade":{"ms_of_day":55504149,"sequence":41922487,"size":1,"condition":115,"price":65.7572,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55504099,"bid_size":194,"bid_exchange":29,"bid":79.96,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55504149,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27286429,"count":331196,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55504149,"sequence":41922489,"size":100,"condition":0,"price":79.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504150,"bid_size":100,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504150,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41009756,"count":359416,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504150,"sequence":41922490,"size":100,"condition":0,"price":37.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504150,"bid_size":100,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504150,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41009856,"count":359417,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504150,"sequence":41922491,"size":100,"condition":0,"price":37.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"quote":{"ms_of_day":55503358,"bid_size":12,"bid_exchange":29,"bid":427.17,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":427.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"ohlc":{"ms_of_day":55504150,"open":490.01,"high":495.27,"low":409.5,"close":427.47,"volume":3072691,"count":84959,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"trade":{"ms_of_day":55504150,"sequence":41922494,"size":1,"condition":115,"price":427.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"quote":{"ms_of_day":55498800,"bid_size":81,"bid_exchange":29,"bid":36.65,"bid_condition":0,"ask_size":276,"ask_exchange":29,"ask":36.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"ohlc":{"ms_of_day":55504150,"open":36.28,"high":36.98,"low":34.53,"close":36.66,"volume":4253917,"count":33998,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"trade":{"ms_of_day":55504150,"sequence":41922492,"size":38,"condition":115,"price":36.6669,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"quote":{"ms_of_day":55503187,"bid_size":4,"bid_exchange":29,"bid":132.01,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":132.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"ohlc":{"ms_of_day":55504151,"open":139.92,"high":142.5,"low":123.94,"close":132.06,"volume":6310601,"count":105078,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"trade":{"ms_of_day":55504151,"sequence":41922503,"size":4,"condition":115,"price":132.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENS"},"quote":{"ms_of_day":55501186,"bid_size":19,"bid_exchange":29,"bid":95.18,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":95.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENS"},"ohlc":{"ms_of_day":55504150,"open":98.59,"high":103.74,"low":93.55,"close":95.23,"volume":1377226,"count":38821,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENS"},"trade":{"ms_of_day":55504150,"sequence":41922497,"size":1,"condition":115,"price":95.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504150,"bid_size":102,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504150,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41009956,"count":359418,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504150,"sequence":41922493,"size":100,"condition":0,"price":37.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"quote":{"ms_of_day":55503187,"bid_size":4,"bid_exchange":29,"bid":132.01,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":132.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"ohlc":{"ms_of_day":55504151,"open":139.92,"high":142.5,"low":123.94,"close":132.06,"volume":6310602,"count":105079,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"trade":{"ms_of_day":55504151,"sequence":41922504,"size":1,"condition":115,"price":132.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504150,"bid_size":102,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504150,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41009957,"count":359419,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504150,"sequence":41922495,"size":1,"condition":115,"price":37.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55500724,"bid_size":643,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55504150,"open":15.61,"high":16.79,"low":13.94,"close":14.76,"volume":2866179,"count":22797,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55504150,"sequence":41922498,"size":6,"condition":115,"price":14.7617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"quote":{"ms_of_day":55503187,"bid_size":4,"bid_exchange":29,"bid":132.01,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":132.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"ohlc":{"ms_of_day":55504151,"open":139.92,"high":142.5,"low":123.94,"close":132.06,"volume":6310625,"count":105080,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"trade":{"ms_of_day":55504151,"sequence":41922505,"size":23,"condition":115,"price":132.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504150,"bid_size":102,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504150,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41010124,"count":359420,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504150,"sequence":41922496,"size":167,"condition":0,"price":37.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPO"},"quote":{"ms_of_day":55504023,"bid_size":411,"bid_exchange":29,"bid":114.58,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":114.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPO"},"ohlc":{"ms_of_day":55504151,"open":117.01,"high":121.32,"low":103.27,"close":114.6,"volume":6205204,"count":106798,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPO"},"trade":{"ms_of_day":55504151,"sequence":41922500,"size":100,"condition":0,"price":114.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"quote":{"ms_of_day":55478221,"bid_size":47,"bid_exchange":29,"bid":17.27,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":17.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"ohlc":{"ms_of_day":55504152,"open":18.0,"high":19.6,"low":15.0,"close":17.288,"volume":1202193,"count":25786,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"trade":{"ms_of_day":55504152,"sequence":41922506,"size":2,"condition":115,"price":17.2881,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"quote":{"ms_of_day":55503358,"bid_size":12,"bid_exchange":29,"bid":427.17,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":427.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"ohlc":{"ms_of_day":55504151,"open":490.01,"high":495.27,"low":409.5,"close":427.47,"volume":3072693,"count":84960,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"trade":{"ms_of_day":55504151,"sequence":41922501,"size":2,"condition":115,"price":427.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"quote":{"ms_of_day":55503187,"bid_size":4,"bid_exchange":29,"bid":132.01,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":132.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"ohlc":{"ms_of_day":55504152,"open":139.92,"high":142.5,"low":123.94,"close":132.06,"volume":6310690,"count":105081,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"trade":{"ms_of_day":55504152,"sequence":41922507,"size":65,"condition":115,"price":132.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"quote":{"ms_of_day":55504151,"bid_size":239,"bid_exchange":29,"bid":49.25,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":49.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"ohlc":{"ms_of_day":55504151,"open":48.42,"high":50.41,"low":43.69,"close":49.25,"volume":4355012,"count":72959,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"trade":{"ms_of_day":55504151,"sequence":41922502,"size":1,"condition":115,"price":49.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"quote":{"ms_of_day":55495060,"bid_size":217,"bid_exchange":29,"bid":44.92,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":45.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"ohlc":{"ms_of_day":55504154,"open":44.2,"high":46.0,"low":44.2,"close":44.88,"volume":50862,"count":2654,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"trade":{"ms_of_day":55504154,"sequence":41922509,"size":61,"condition":115,"price":44.8834,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"quote":{"ms_of_day":55491416,"bid_size":7,"bid_exchange":29,"bid":562.5,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":562.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"ohlc":{"ms_of_day":55504155,"open":624.8,"high":660.55,"low":543.0,"close":562.63,"volume":4791315,"count":159287,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"trade":{"ms_of_day":55504155,"sequence":41922511,"size":6,"condition":115,"price":562.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTLP"},"quote":{"ms_of_day":55496974,"bid_size":430,"bid_exchange":29,"bid":7.89,"bid_condition":0,"ask_size":513,"ask_exchange":29,"ask":7.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTLP"},"ohlc":{"ms_of_day":55504155,"open":8.34,"high":8.89,"low":7.4,"close":7.89,"volume":2112987,"count":24283,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTLP"},"trade":{"ms_of_day":55504155,"sequence":41922512,"size":100,"condition":0,"price":7.895,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55501023,"bid_size":2612,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1236,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55504156,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21853987,"count":163002,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55504156,"sequence":41922515,"size":84,"condition":115,"price":12.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55501023,"bid_size":2612,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":1236,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55504157,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21854021,"count":163003,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55504157,"sequence":41922517,"size":34,"condition":115,"price":12.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504157,"bid_size":129,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":2192,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55504157,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21854305,"count":163004,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55504157,"sequence":41922520,"size":284,"condition":95,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504157,"bid_size":129,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":2192,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55504157,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21854505,"count":163005,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55504157,"sequence":41922521,"size":200,"condition":95,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504157,"bid_size":129,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":2192,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55504157,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21854705,"count":163006,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55504157,"sequence":41922522,"size":200,"condition":95,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504157,"bid_size":129,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":2192,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55504157,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21854732,"count":163007,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55504157,"sequence":41922523,"size":27,"condition":115,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504157,"bid_size":130,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":2392,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55504157,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21854832,"count":163008,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55504157,"sequence":41922524,"size":100,"condition":95,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504157,"bid_size":130,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":2392,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55504157,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21855032,"count":163009,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55504157,"sequence":41922525,"size":200,"condition":95,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504157,"bid_size":130,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":2392,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55504157,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21855132,"count":163010,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55504157,"sequence":41922526,"size":100,"condition":95,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504157,"bid_size":130,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":2392,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55504157,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21855332,"count":163011,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55504157,"sequence":41922527,"size":200,"condition":95,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504157,"bid_size":130,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":2392,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55504157,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21855432,"count":163012,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55504157,"sequence":41922528,"size":100,"condition":95,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504157,"bid_size":130,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":2392,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55504157,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21855433,"count":163013,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55504157,"sequence":41922529,"size":1,"condition":115,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504157,"bid_size":130,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":2392,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55504157,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21856133,"count":163014,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55504157,"sequence":41922530,"size":700,"condition":95,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504157,"bid_size":130,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":2392,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55504157,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21856633,"count":163015,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55504157,"sequence":41922531,"size":500,"condition":95,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504157,"bid_size":130,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":2336,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55504157,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21856750,"count":163016,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55504157,"sequence":41922532,"size":117,"condition":0,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504157,"bid_size":1265,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":2224,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55504157,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21856833,"count":163017,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55504157,"sequence":41922533,"size":83,"condition":115,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504157,"bid_size":1265,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":2224,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55504157,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21856879,"count":163018,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55504157,"sequence":41922534,"size":46,"condition":115,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504157,"bid_size":1265,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":2224,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55504157,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21856880,"count":163019,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55504157,"sequence":41922535,"size":1,"condition":115,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504157,"bid_size":1265,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":2224,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55504157,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21857080,"count":163020,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55504157,"sequence":41922536,"size":200,"condition":95,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLZ"},"quote":{"ms_of_day":55503792,"bid_size":16164,"bid_exchange":29,"bid":3.63,"bid_condition":0,"ask_size":52000,"ask_exchange":29,"ask":3.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLZ"},"ohlc":{"ms_of_day":55504154,"open":4.34,"high":5.58,"low":3.27,"close":3.63,"volume":214346946,"count":132540,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLZ"},"trade":{"ms_of_day":55504154,"sequence":41922510,"size":50,"condition":115,"price":3.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55503429,"bid_size":500,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":476,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55504157,"open":37.29,"high":39.56,"low":34.62,"close":35.25,"volume":31229663,"count":315263,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55504157,"sequence":41922518,"size":2,"condition":115,"price":35.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55504099,"bid_size":194,"bid_exchange":29,"bid":79.96,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55504157,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27286529,"count":331197,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55504157,"sequence":41922519,"size":100,"condition":0,"price":79.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504157,"bid_size":1265,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":2224,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55504157,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21857180,"count":163021,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55504157,"sequence":41922537,"size":100,"condition":95,"price":12.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55504126,"bid_size":101,"bid_exchange":29,"bid":51.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":52.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55504159,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7412441,"count":121351,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55504159,"sequence":41922543,"size":5,"condition":115,"price":52.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55503413,"bid_size":1140,"bid_exchange":29,"bid":12.25,"bid_condition":0,"ask_size":2260,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55504153,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32211907,"count":149843,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55504153,"sequence":41922508,"size":800,"condition":4,"price":12.2589,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504158,"bid_size":1265,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":2352,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55504158,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21857182,"count":163022,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55504158,"sequence":41922539,"size":2,"condition":115,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504158,"bid_size":1265,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":2591,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55504158,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21857202,"count":163023,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55504158,"sequence":41922541,"size":20,"condition":96,"price":12.042,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"quote":{"ms_of_day":55502921,"bid_size":3000,"bid_exchange":29,"bid":22.0,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":22.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"ohlc":{"ms_of_day":55504155,"open":19.28,"high":22.01,"low":19.18,"close":21.994,"volume":1876626,"count":20525,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"trade":{"ms_of_day":55504155,"sequence":41922513,"size":64,"condition":115,"price":21.9943,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504158,"bid_size":1265,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":2591,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55504158,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21857224,"count":163024,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55504158,"sequence":41922542,"size":22,"condition":96,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55504023,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55504161,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276982702,"count":1851876,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55504161,"sequence":41922549,"size":5,"condition":115,"price":91.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55503822,"bid_size":19,"bid_exchange":29,"bid":119.49,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":119.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55504161,"open":120.0,"high":129.6,"low":112.12,"close":119.5,"volume":12951712,"count":194879,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55504161,"sequence":41922553,"size":97,"condition":115,"price":119.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504158,"bid_size":1265,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":2591,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55504159,"open":12.29,"high":13.02,"low":11.02,"close":12.04,"volume":21857247,"count":163025,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55504159,"sequence":41922544,"size":23,"condition":96,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNV"},"quote":{"ms_of_day":55503003,"bid_size":100,"bid_exchange":29,"bid":47.93,"bid_condition":0,"ask_size":294,"ask_exchange":29,"ask":47.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNV"},"ohlc":{"ms_of_day":55504161,"open":50.44,"high":52.27,"low":45.17,"close":47.94,"volume":8042257,"count":110135,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNV"},"trade":{"ms_of_day":55504161,"sequence":41922551,"size":19,"condition":96,"price":47.9449,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55503822,"bid_size":19,"bid_exchange":29,"bid":119.49,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":119.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55504161,"open":120.0,"high":129.6,"low":112.12,"close":119.5,"volume":12951812,"count":194880,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55504161,"sequence":41922554,"size":100,"condition":0,"price":119.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"quote":{"ms_of_day":55504105,"bid_size":165,"bid_exchange":29,"bid":27.94,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":28.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"ohlc":{"ms_of_day":55504156,"open":29.0,"high":29.34,"low":26.5,"close":27.93,"volume":649668,"count":17236,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"trade":{"ms_of_day":55504156,"sequence":41922514,"size":31,"condition":115,"price":27.9368,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAKE"},"quote":{"ms_of_day":55495073,"bid_size":183,"bid_exchange":29,"bid":20.36,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":20.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAKE"},"ohlc":{"ms_of_day":55504162,"open":22.7,"high":23.87,"low":18.85,"close":20.41,"volume":544193,"count":9168,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAKE"},"trade":{"ms_of_day":55504162,"sequence":41922555,"size":4,"condition":115,"price":20.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55503745,"bid_size":533,"bid_exchange":29,"bid":20.31,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":20.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55504161,"open":21.03,"high":21.23,"low":17.65,"close":20.37,"volume":2055269,"count":29580,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55504161,"sequence":41922552,"size":90,"condition":115,"price":20.376,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOVE"},"quote":{"ms_of_day":55495855,"bid_size":89,"bid_exchange":29,"bid":18.85,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":18.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOVE"},"ohlc":{"ms_of_day":55504157,"open":21.9999,"high":22.58,"low":15.48,"close":18.87,"volume":2509087,"count":26504,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOVE"},"trade":{"ms_of_day":55504157,"sequence":41922516,"size":66,"condition":115,"price":18.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"quote":{"ms_of_day":55502016,"bid_size":640,"bid_exchange":29,"bid":25.43,"bid_condition":0,"ask_size":512,"ask_exchange":29,"ask":25.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"ohlc":{"ms_of_day":55504158,"open":25.09,"high":26.24,"low":23.54,"close":25.42,"volume":38701977,"count":257277,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"trade":{"ms_of_day":55504158,"sequence":41922538,"size":100,"condition":4,"price":25.4204,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"quote":{"ms_of_day":55502921,"bid_size":3000,"bid_exchange":29,"bid":22.0,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":22.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"ohlc":{"ms_of_day":55504158,"open":19.28,"high":22.01,"low":19.18,"close":22.01,"volume":1876632,"count":20526,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"trade":{"ms_of_day":55504158,"sequence":41922540,"size":6,"condition":115,"price":22.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOVE"},"quote":{"ms_of_day":55495855,"bid_size":89,"bid_exchange":29,"bid":18.85,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":18.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOVE"},"ohlc":{"ms_of_day":55504159,"open":21.9999,"high":22.58,"low":15.48,"close":18.87,"volume":2509089,"count":26505,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOVE"},"trade":{"ms_of_day":55504159,"sequence":41922545,"size":2,"condition":115,"price":18.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"quote":{"ms_of_day":55469380,"bid_size":210,"bid_exchange":29,"bid":33.82,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":33.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"ohlc":{"ms_of_day":55504159,"open":47.99,"high":47.99,"low":32.35,"close":33.84,"volume":1528651,"count":24561,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"trade":{"ms_of_day":55504159,"sequence":41922546,"size":5,"condition":115,"price":33.8446,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"quote":{"ms_of_day":55469380,"bid_size":210,"bid_exchange":29,"bid":33.82,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":33.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"ohlc":{"ms_of_day":55504160,"open":47.99,"high":47.99,"low":32.35,"close":33.84,"volume":1528653,"count":24562,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"trade":{"ms_of_day":55504160,"sequence":41922547,"size":2,"condition":115,"price":33.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"quote":{"ms_of_day":55501733,"bid_size":52,"bid_exchange":29,"bid":431.8,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":432.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"ohlc":{"ms_of_day":55504160,"open":398.2,"high":437.0,"low":392.58,"close":431.96,"volume":3224334,"count":88179,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"trade":{"ms_of_day":55504160,"sequence":41922548,"size":3,"condition":115,"price":431.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55503784,"bid_size":139,"bid_exchange":29,"bid":110.96,"bid_condition":0,"ask_size":183,"ask_exchange":29,"ask":110.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55504161,"open":119.0,"high":120.99,"low":110.42,"close":110.97,"volume":13240779,"count":231172,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55504161,"sequence":41922550,"size":200,"condition":0,"price":110.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500430,"bid_size":17,"bid_exchange":29,"bid":48.44,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":48.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55504163,"open":46.0,"high":50.0,"low":40.12,"close":48.47,"volume":3753221,"count":78154,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55504163,"sequence":41922556,"size":2,"condition":115,"price":48.4707,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"quote":{"ms_of_day":55478256,"bid_size":29,"bid_exchange":29,"bid":167.0,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":167.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"ohlc":{"ms_of_day":55504167,"open":193.34,"high":201.0,"low":159.78,"close":167.57,"volume":162598,"count":9015,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"trade":{"ms_of_day":55504167,"sequence":41922563,"size":2,"condition":115,"price":167.5766,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55504164,"open":202.0,"high":208.55,"low":189.37,"close":207.12,"volume":6563448,"count":101806,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55504164,"sequence":41922557,"size":100,"condition":4,"price":207.1249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"quote":{"ms_of_day":55501360,"bid_size":13238,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":6447,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"ohlc":{"ms_of_day":55504168,"open":10.95,"high":11.46,"low":10.5,"close":11.185,"volume":77866499,"count":196116,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"trade":{"ms_of_day":55504168,"sequence":41922564,"size":16,"condition":115,"price":11.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HE"},"quote":{"ms_of_day":55503708,"bid_size":873,"bid_exchange":29,"bid":11.12,"bid_condition":0,"ask_size":338,"ask_exchange":29,"ask":11.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HE"},"ohlc":{"ms_of_day":55504164,"open":11.46,"high":11.46,"low":10.77,"close":11.11,"volume":4351964,"count":46106,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HE"},"trade":{"ms_of_day":55504164,"sequence":41922558,"size":700,"condition":4,"price":11.1117,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55500108,"bid_size":6,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55504167,"open":362.77,"high":366.89,"low":315.92,"close":350.06,"volume":24425976,"count":519076,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55504167,"sequence":41922561,"size":1,"condition":115,"price":350.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"quote":{"ms_of_day":55502407,"bid_size":1296,"bid_exchange":29,"bid":11.21,"bid_condition":0,"ask_size":2258,"ask_exchange":29,"ask":11.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"ohlc":{"ms_of_day":55504165,"open":12.6285,"high":12.6285,"low":11.05,"close":11.21,"volume":13014995,"count":113579,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"trade":{"ms_of_day":55504165,"sequence":41922559,"size":4,"condition":115,"price":11.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55504023,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55504165,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276985402,"count":1851877,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55504165,"sequence":41922560,"size":2700,"condition":0,"price":91.7435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRTG"},"quote":{"ms_of_day":55498612,"bid_size":221,"bid_exchange":29,"bid":13.85,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":13.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRTG"},"ohlc":{"ms_of_day":55504169,"open":11.65,"high":14.37,"low":11.11,"close":13.86,"volume":528714,"count":12220,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRTG"},"trade":{"ms_of_day":55504169,"sequence":41922567,"size":23,"condition":115,"price":13.862,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHC"},"quote":{"ms_of_day":55500007,"bid_size":49,"bid_exchange":29,"bid":29.91,"bid_condition":0,"ask_size":753,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHC"},"ohlc":{"ms_of_day":55504167,"open":30.21,"high":31.9,"low":27.85,"close":29.93,"volume":12201247,"count":124856,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHC"},"trade":{"ms_of_day":55504167,"sequence":41922562,"size":11,"condition":115,"price":29.9381,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"quote":{"ms_of_day":55503424,"bid_size":300,"bid_exchange":29,"bid":75.02,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":75.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"ohlc":{"ms_of_day":55504169,"open":75.01,"high":79.79,"low":73.12,"close":75.07,"volume":2079252,"count":47588,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"trade":{"ms_of_day":55504169,"sequence":41922565,"size":2,"condition":115,"price":75.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRST"},"quote":{"ms_of_day":55481375,"bid_size":102,"bid_exchange":29,"bid":31.03,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":31.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRST"},"ohlc":{"ms_of_day":55504172,"open":32.09,"high":32.81,"low":29.85,"close":31.05,"volume":362087,"count":7518,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRST"},"trade":{"ms_of_day":55504172,"sequence":41922573,"size":2,"condition":115,"price":31.0522,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"quote":{"ms_of_day":55501360,"bid_size":13238,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":6447,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"ohlc":{"ms_of_day":55504169,"open":10.95,"high":11.46,"low":10.5,"close":11.185,"volume":77866505,"count":196117,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"trade":{"ms_of_day":55504169,"sequence":41922566,"size":6,"condition":115,"price":11.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LASR"},"quote":{"ms_of_day":55499298,"bid_size":875,"bid_exchange":29,"bid":8.36,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":8.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LASR"},"ohlc":{"ms_of_day":55504172,"open":8.89,"high":9.99,"low":8.26,"close":8.36,"volume":1960274,"count":19335,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LASR"},"trade":{"ms_of_day":55504172,"sequence":41922574,"size":4,"condition":115,"price":8.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"quote":{"ms_of_day":55502349,"bid_size":4835,"bid_exchange":29,"bid":46.12,"bid_condition":0,"ask_size":27200,"ask_exchange":29,"ask":46.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"ohlc":{"ms_of_day":55504171,"open":46.04,"high":48.71,"low":44.05,"close":46.12,"volume":17328412,"count":75686,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"trade":{"ms_of_day":55504171,"sequence":41922570,"size":2,"condition":115,"price":46.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55504030,"bid_size":2506,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":2491,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55504173,"open":11.5,"high":13.3,"low":10.58,"close":13.24,"volume":138509467,"count":495103,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55504173,"sequence":41922576,"size":100,"condition":4,"price":13.2425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDOC"},"quote":{"ms_of_day":55503206,"bid_size":1118,"bid_exchange":29,"bid":8.53,"bid_condition":0,"ask_size":473,"ask_exchange":29,"ask":8.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDOC"},"ohlc":{"ms_of_day":55504172,"open":9.61,"high":9.935,"low":8.3,"close":8.538,"volume":16231496,"count":116029,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDOC"},"trade":{"ms_of_day":55504172,"sequence":41922572,"size":40,"condition":115,"price":8.5385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"quote":{"ms_of_day":55503070,"bid_size":1395,"bid_exchange":29,"bid":9.14,"bid_condition":0,"ask_size":2380,"ask_exchange":29,"ask":9.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"ohlc":{"ms_of_day":55504169,"open":7.23,"high":9.5,"low":6.68,"close":9.16,"volume":30569439,"count":126829,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"trade":{"ms_of_day":55504169,"sequence":41922568,"size":143,"condition":4,"price":9.1657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTB"},"quote":{"ms_of_day":55465904,"bid_size":160,"bid_exchange":29,"bid":39.46,"bid_condition":0,"ask_size":337,"ask_exchange":29,"ask":39.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTB"},"ohlc":{"ms_of_day":55504170,"open":36.94,"high":39.74,"low":36.24,"close":39.47,"volume":623518,"count":18551,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTB"},"trade":{"ms_of_day":55504170,"sequence":41922569,"size":31,"condition":115,"price":39.4771,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHC"},"quote":{"ms_of_day":55500007,"bid_size":49,"bid_exchange":29,"bid":29.91,"bid_condition":0,"ask_size":753,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHC"},"ohlc":{"ms_of_day":55504172,"open":30.21,"high":31.9,"low":27.85,"close":29.93,"volume":12201249,"count":124857,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHC"},"trade":{"ms_of_day":55504172,"sequence":41922571,"size":2,"condition":115,"price":29.9381,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55504025,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":287.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55504175,"open":254.89,"high":327.92,"low":230.0,"close":287.03,"volume":40341344,"count":533439,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55504175,"sequence":41922581,"size":5,"condition":115,"price":287.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55504174,"bid_size":380,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":339,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55504175,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21331769,"count":271834,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55504175,"sequence":41922586,"size":21,"condition":115,"price":66.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"quote":{"ms_of_day":55503352,"bid_size":48,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"ohlc":{"ms_of_day":55504175,"open":6.58,"high":8.49,"low":6.45,"close":8.0,"volume":2799435,"count":25891,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUX"},"trade":{"ms_of_day":55504175,"sequence":41922582,"size":16,"condition":115,"price":8.0061,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"quote":{"ms_of_day":55500950,"bid_size":11,"bid_exchange":29,"bid":97.05,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":97.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"ohlc":{"ms_of_day":55504175,"open":92.96,"high":97.1,"low":87.42,"close":97.06,"volume":14871498,"count":189900,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"trade":{"ms_of_day":55504175,"sequence":41922584,"size":1,"condition":115,"price":97.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55504025,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":287.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55504175,"open":254.89,"high":327.92,"low":230.0,"close":287.03,"volume":40341364,"count":533440,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55504175,"sequence":41922587,"size":20,"condition":96,"price":287.0307,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOLS"},"quote":{"ms_of_day":55504084,"bid_size":300,"bid_exchange":29,"bid":11.97,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":11.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOLS"},"ohlc":{"ms_of_day":55504175,"open":14.69,"high":14.93,"low":11.88,"close":12.01,"volume":3375971,"count":35679,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOLS"},"trade":{"ms_of_day":55504175,"sequence":41922585,"size":3100,"condition":4,"price":12.0172,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55504174,"bid_size":380,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":339,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55504175,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21331788,"count":271835,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55504175,"sequence":41922588,"size":19,"condition":115,"price":66.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"quote":{"ms_of_day":55493746,"bid_size":210,"bid_exchange":29,"bid":157.95,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":158.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"ohlc":{"ms_of_day":55504173,"open":174.0,"high":177.31,"low":145.55,"close":158.01,"volume":21434849,"count":332098,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"trade":{"ms_of_day":55504173,"sequence":41922575,"size":63,"condition":115,"price":158.0103,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.B"},"quote":{"ms_of_day":55496112,"bid_size":59,"bid_exchange":29,"bid":7.97,"bid_condition":0,"ask_size":623,"ask_exchange":29,"ask":7.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.B"},"ohlc":{"ms_of_day":55504177,"open":8.31,"high":9.0,"low":7.79,"close":7.97,"volume":1132221,"count":13873,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.B"},"trade":{"ms_of_day":55504177,"sequence":41922590,"size":300,"condition":0,"price":7.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55504177,"bid_size":600,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55504177,"open":37.29,"high":39.56,"low":34.62,"close":35.25,"volume":31229763,"count":315264,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55504177,"sequence":41922591,"size":100,"condition":0,"price":35.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504151,"bid_size":145,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504174,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41010275,"count":359421,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504174,"sequence":41922577,"size":151,"condition":0,"price":37.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55504177,"bid_size":700,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55504178,"open":37.29,"high":39.56,"low":34.62,"close":35.25,"volume":31229863,"count":315265,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55504178,"sequence":41922594,"size":100,"condition":0,"price":35.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55504177,"bid_size":700,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55504178,"open":37.29,"high":39.56,"low":34.62,"close":35.25,"volume":31229963,"count":315266,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55504178,"sequence":41922595,"size":100,"condition":0,"price":35.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55503551,"bid_size":47,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":53.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55504182,"open":53.98,"high":59.5,"low":42.89,"close":53.14,"volume":47979022,"count":492898,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55504182,"sequence":41922603,"size":50,"condition":115,"price":53.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504151,"bid_size":145,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504174,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41010295,"count":359422,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504174,"sequence":41922578,"size":20,"condition":115,"price":37.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55504183,"bid_size":47,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":53.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55504183,"open":53.98,"high":59.5,"low":42.89,"close":53.14,"volume":47979122,"count":492899,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55504183,"sequence":41922605,"size":100,"condition":0,"price":53.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPX"},"quote":{"ms_of_day":55473410,"bid_size":662,"bid_exchange":29,"bid":2.98,"bid_condition":0,"ask_size":1902,"ask_exchange":29,"ask":2.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPX"},"ohlc":{"ms_of_day":55504180,"open":2.26,"high":3.33,"low":1.7,"close":2.98,"volume":8424864,"count":34109,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPX"},"trade":{"ms_of_day":55504180,"sequence":41922597,"size":100,"condition":0,"price":2.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504151,"bid_size":145,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504174,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41010296,"count":359423,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504174,"sequence":41922579,"size":1,"condition":115,"price":37.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55504183,"bid_size":47,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":53.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55504183,"open":53.98,"high":59.5,"low":42.89,"close":53.14,"volume":47979180,"count":492900,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55504183,"sequence":41922606,"size":58,"condition":115,"price":53.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"quote":{"ms_of_day":55503187,"bid_size":2,"bid_exchange":29,"bid":135.43,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":135.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"ohlc":{"ms_of_day":55504181,"open":134.57,"high":140.79,"low":128.91,"close":135.45,"volume":5907301,"count":94784,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"trade":{"ms_of_day":55504181,"sequence":41922600,"size":21,"condition":115,"price":135.4519,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55504183,"bid_size":47,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":53.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55504183,"open":53.98,"high":59.5,"low":42.89,"close":53.14,"volume":47979272,"count":492901,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55504183,"sequence":41922607,"size":92,"condition":115,"price":53.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"quote":{"ms_of_day":55478220,"bid_size":2654,"bid_exchange":29,"bid":22.43,"bid_condition":0,"ask_size":10670,"ask_exchange":29,"ask":22.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"ohlc":{"ms_of_day":55504174,"open":22.27,"high":22.6,"low":22.26,"close":22.43,"volume":3501295,"count":20606,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"trade":{"ms_of_day":55504174,"sequence":41922580,"size":300,"condition":4,"price":22.4371,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"quote":{"ms_of_day":55497699,"bid_size":101,"bid_exchange":29,"bid":65.13,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":65.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"ohlc":{"ms_of_day":55504182,"open":62.64,"high":65.76,"low":60.02,"close":65.14,"volume":3802314,"count":37871,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"trade":{"ms_of_day":55504182,"sequence":41922602,"size":5,"condition":115,"price":65.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55504183,"bid_size":47,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":53.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55504183,"open":53.98,"high":59.5,"low":42.89,"close":53.14,"volume":47979372,"count":492902,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55504183,"sequence":41922608,"size":100,"condition":0,"price":53.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"quote":{"ms_of_day":55502648,"bid_size":201,"bid_exchange":29,"bid":152.83,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":153.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"ohlc":{"ms_of_day":55504175,"open":148.87,"high":154.31,"low":139.0,"close":152.87,"volume":2793519,"count":71989,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"trade":{"ms_of_day":55504175,"sequence":41922583,"size":1,"condition":115,"price":152.873,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDGR"},"quote":{"ms_of_day":55498139,"bid_size":85,"bid_exchange":29,"bid":20.39,"bid_condition":0,"ask_size":392,"ask_exchange":29,"ask":20.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDGR"},"ohlc":{"ms_of_day":55504177,"open":21.23,"high":23.39,"low":19.39,"close":20.38,"volume":6544705,"count":64886,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDGR"},"trade":{"ms_of_day":55504177,"sequence":41922589,"size":1,"condition":115,"price":20.3833,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAA"},"quote":{"ms_of_day":55478220,"bid_size":717,"bid_exchange":29,"bid":21.23,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":21.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAA"},"ohlc":{"ms_of_day":55504177,"open":19.76,"high":21.33,"low":19.13,"close":21.25,"volume":2735067,"count":34731,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAA"},"trade":{"ms_of_day":55504177,"sequence":41922592,"size":54,"condition":115,"price":21.251,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"quote":{"ms_of_day":55502921,"bid_size":3000,"bid_exchange":29,"bid":22.0,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":22.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"ohlc":{"ms_of_day":55504178,"open":19.28,"high":22.01,"low":19.18,"close":21.994,"volume":1876663,"count":20527,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"trade":{"ms_of_day":55504178,"sequence":41922593,"size":31,"condition":115,"price":21.9943,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"quote":{"ms_of_day":55503326,"bid_size":24,"bid_exchange":29,"bid":263.67,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":263.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"ohlc":{"ms_of_day":55504179,"open":251.4,"high":268.25,"low":233.69,"close":263.67,"volume":9840137,"count":160538,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"trade":{"ms_of_day":55504179,"sequence":41922596,"size":50,"condition":115,"price":263.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBS"},"quote":{"ms_of_day":55430817,"bid_size":200,"bid_exchange":29,"bid":4.91,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBS"},"ohlc":{"ms_of_day":55504180,"open":6.39,"high":6.51,"low":4.64,"close":4.93,"volume":3310375,"count":31214,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBS"},"trade":{"ms_of_day":55504180,"sequence":41922598,"size":12,"condition":115,"price":4.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"quote":{"ms_of_day":55498800,"bid_size":81,"bid_exchange":29,"bid":36.65,"bid_condition":0,"ask_size":276,"ask_exchange":29,"ask":36.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"ohlc":{"ms_of_day":55504181,"open":36.28,"high":36.98,"low":34.53,"close":36.66,"volume":4253943,"count":33999,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"trade":{"ms_of_day":55504181,"sequence":41922599,"size":26,"condition":115,"price":36.6669,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIM"},"quote":{"ms_of_day":55500708,"bid_size":612,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":1747,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIM"},"ohlc":{"ms_of_day":55504182,"open":20.8,"high":21.395,"low":20.46,"close":21.12,"volume":15302489,"count":71285,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIM"},"trade":{"ms_of_day":55504182,"sequence":41922601,"size":100,"condition":4,"price":21.1205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55504047,"bid_size":72,"bid_exchange":29,"bid":120.35,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":120.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55504183,"open":106.1,"high":141.92,"low":106.1,"close":120.45,"volume":28887315,"count":403510,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55504183,"sequence":41922604,"size":10,"condition":115,"price":120.4545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55503036,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55504184,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9886440,"count":102708,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55504184,"sequence":41922609,"size":1,"condition":115,"price":34.2507,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"quote":{"ms_of_day":55503326,"bid_size":24,"bid_exchange":29,"bid":263.67,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":263.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"ohlc":{"ms_of_day":55504184,"open":251.4,"high":268.25,"low":233.69,"close":263.85,"volume":9840177,"count":160539,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"trade":{"ms_of_day":55504184,"sequence":41922611,"size":40,"condition":115,"price":263.857,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55500324,"bid_size":320,"bid_exchange":29,"bid":181.74,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":181.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55504185,"open":198.08,"high":199.98,"low":174.72,"close":181.8,"volume":65850924,"count":520953,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55504185,"sequence":41922613,"size":9,"condition":115,"price":181.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDA"},"quote":{"ms_of_day":55498634,"bid_size":11700,"bid_exchange":29,"bid":51.8,"bid_condition":0,"ask_size":7947,"ask_exchange":29,"ask":51.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDA"},"ohlc":{"ms_of_day":55504186,"open":47.9,"high":51.89,"low":47.59,"close":51.8,"volume":19511117,"count":76229,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDA"},"trade":{"ms_of_day":55504186,"sequence":41922615,"size":20,"condition":115,"price":51.805,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55503065,"bid_size":88,"bid_exchange":29,"bid":101.14,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55504186,"open":96.41,"high":105.99,"low":94.58,"close":101.17,"volume":16569175,"count":239227,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55504186,"sequence":41922616,"size":100,"condition":0,"price":101.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"quote":{"ms_of_day":55497699,"bid_size":101,"bid_exchange":29,"bid":65.13,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":65.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"ohlc":{"ms_of_day":55504185,"open":62.64,"high":65.76,"low":60.02,"close":65.14,"volume":3802414,"count":37872,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"trade":{"ms_of_day":55504185,"sequence":41922612,"size":100,"condition":0,"price":65.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55503065,"bid_size":88,"bid_exchange":29,"bid":101.14,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55504186,"open":96.41,"high":105.99,"low":94.58,"close":101.17,"volume":16569275,"count":239228,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55504186,"sequence":41922617,"size":100,"condition":0,"price":101.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55503065,"bid_size":88,"bid_exchange":29,"bid":101.14,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55504186,"open":96.41,"high":105.99,"low":94.58,"close":101.17,"volume":16569375,"count":239229,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55504186,"sequence":41922618,"size":100,"condition":0,"price":101.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRS"},"quote":{"ms_of_day":55492412,"bid_size":31,"bid_exchange":29,"bid":186.72,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":186.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRS"},"ohlc":{"ms_of_day":55504186,"open":192.99,"high":203.53,"low":178.4,"close":186.92,"volume":1127882,"count":36384,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRS"},"trade":{"ms_of_day":55504186,"sequence":41922614,"size":100,"condition":4,"price":186.9231,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55503065,"bid_size":88,"bid_exchange":29,"bid":101.14,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55504187,"open":96.41,"high":105.99,"low":94.58,"close":101.18,"volume":16569395,"count":239230,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55504187,"sequence":41922619,"size":20,"condition":96,"price":101.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNA"},"quote":{"ms_of_day":55484792,"bid_size":4731,"bid_exchange":29,"bid":13.02,"bid_condition":0,"ask_size":917,"ask_exchange":29,"ask":13.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNA"},"ohlc":{"ms_of_day":55504184,"open":12.98,"high":13.09,"low":12.98,"close":13.02,"volume":4327902,"count":23379,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNA"},"trade":{"ms_of_day":55504184,"sequence":41922610,"size":2,"condition":115,"price":13.0265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55503501,"bid_size":150,"bid_exchange":29,"bid":51.09,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":51.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55504188,"open":59.46,"high":63.61,"low":50.19,"close":51.09,"volume":93335879,"count":736301,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55504188,"sequence":41922623,"size":100,"condition":4,"price":51.0978,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504171,"bid_size":1430,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":1887,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55504195,"open":12.29,"high":13.02,"low":11.02,"close":12.03,"volume":21857547,"count":163026,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55504195,"sequence":41922635,"size":300,"condition":0,"price":12.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55503065,"bid_size":88,"bid_exchange":29,"bid":101.14,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55504188,"open":96.41,"high":105.99,"low":94.58,"close":101.17,"volume":16569495,"count":239231,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55504188,"sequence":41922624,"size":100,"condition":0,"price":101.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"quote":{"ms_of_day":55501985,"bid_size":151,"bid_exchange":29,"bid":21.98,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":22.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"ohlc":{"ms_of_day":55504188,"open":22.66,"high":23.98,"low":21.01,"close":21.99,"volume":2173064,"count":27513,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"trade":{"ms_of_day":55504188,"sequence":41922620,"size":2,"condition":115,"price":21.9967,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55503065,"bid_size":88,"bid_exchange":29,"bid":101.14,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55504189,"open":96.41,"high":105.99,"low":94.58,"close":101.17,"volume":16569795,"count":239232,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55504189,"sequence":41922625,"size":300,"condition":0,"price":101.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNN"},"quote":{"ms_of_day":55469139,"bid_size":247,"bid_exchange":29,"bid":42.13,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":42.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNN"},"ohlc":{"ms_of_day":55504188,"open":42.45,"high":42.54,"low":41.11,"close":42.13,"volume":2622102,"count":39739,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNN"},"trade":{"ms_of_day":55504188,"sequence":41922621,"size":3,"condition":115,"price":42.1369,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCA"},"quote":{"ms_of_day":55471716,"bid_size":17,"bid_exchange":29,"bid":342.37,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":342.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCA"},"ohlc":{"ms_of_day":55504190,"open":313.27,"high":343.71,"low":290.0,"close":342.56,"volume":2044880,"count":65105,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCA"},"trade":{"ms_of_day":55504190,"sequence":41922626,"size":1,"condition":115,"price":342.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"quote":{"ms_of_day":55501206,"bid_size":104,"bid_exchange":29,"bid":92.44,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":92.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"ohlc":{"ms_of_day":55504188,"open":104.58,"high":109.5,"low":87.35,"close":92.5,"volume":2267700,"count":47766,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"trade":{"ms_of_day":55504188,"sequence":41922622,"size":2,"condition":115,"price":92.5054,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55499556,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":228,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55504191,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15777948,"count":203955,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55504191,"sequence":41922628,"size":10,"condition":115,"price":55.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55504177,"bid_size":700,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55504192,"open":37.29,"high":39.56,"low":34.62,"close":35.25,"volume":31230063,"count":315267,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55504192,"sequence":41922631,"size":100,"condition":0,"price":35.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55503784,"bid_size":139,"bid_exchange":29,"bid":110.96,"bid_condition":0,"ask_size":183,"ask_exchange":29,"ask":110.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55504190,"open":119.0,"high":120.99,"low":110.42,"close":110.97,"volume":13240780,"count":231173,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55504190,"sequence":41922627,"size":1,"condition":115,"price":110.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55504177,"bid_size":700,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":376,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55504193,"open":37.29,"high":39.56,"low":34.62,"close":35.25,"volume":31230083,"count":315268,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55504193,"sequence":41922633,"size":20,"condition":96,"price":35.2527,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVMI"},"quote":{"ms_of_day":55453238,"bid_size":40,"bid_exchange":29,"bid":195.75,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":196.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVMI"},"ohlc":{"ms_of_day":55504191,"open":224.87,"high":227.42,"low":191.87,"close":196.04,"volume":1488329,"count":39756,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVMI"},"trade":{"ms_of_day":55504191,"sequence":41922629,"size":34,"condition":115,"price":196.0467,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRST"},"quote":{"ms_of_day":55481375,"bid_size":102,"bid_exchange":29,"bid":31.03,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":31.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRST"},"ohlc":{"ms_of_day":55504197,"open":32.09,"high":32.81,"low":29.85,"close":31.05,"volume":362089,"count":7519,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRST"},"trade":{"ms_of_day":55504197,"sequence":41922637,"size":2,"condition":115,"price":31.0522,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55499556,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":228,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55504192,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15777968,"count":203956,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55504192,"sequence":41922630,"size":20,"condition":96,"price":55.004,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"quote":{"ms_of_day":55503851,"bid_size":749,"bid_exchange":29,"bid":3.4,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":3.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"ohlc":{"ms_of_day":55504193,"open":4.0,"high":4.81,"low":3.28,"close":3.4,"volume":3765517,"count":33332,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVS"},"trade":{"ms_of_day":55504193,"sequence":41922632,"size":100,"condition":0,"price":3.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"quote":{"ms_of_day":55478221,"bid_size":47,"bid_exchange":29,"bid":17.27,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":17.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"ohlc":{"ms_of_day":55504194,"open":18.0,"high":19.6,"low":15.0,"close":17.288,"volume":1202194,"count":25787,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"trade":{"ms_of_day":55504194,"sequence":41922634,"size":1,"condition":115,"price":17.2881,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55502482,"bid_size":174,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55504198,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16758007,"count":236882,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55504198,"sequence":41922639,"size":300,"condition":0,"price":131.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"quote":{"ms_of_day":55501206,"bid_size":104,"bid_exchange":29,"bid":92.44,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":92.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"ohlc":{"ms_of_day":55504195,"open":104.58,"high":109.5,"low":87.35,"close":92.5,"volume":2267703,"count":47767,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"trade":{"ms_of_day":55504195,"sequence":41922636,"size":3,"condition":96,"price":92.5069,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"quote":{"ms_of_day":55504105,"bid_size":165,"bid_exchange":29,"bid":27.94,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":28.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"ohlc":{"ms_of_day":55504198,"open":29.0,"high":29.34,"low":26.5,"close":27.93,"volume":649682,"count":17237,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"trade":{"ms_of_day":55504198,"sequence":41922638,"size":14,"condition":115,"price":27.9368,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHO"},"quote":{"ms_of_day":55502081,"bid_size":1276,"bid_exchange":29,"bid":9.67,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHO"},"ohlc":{"ms_of_day":55504200,"open":10.38,"high":10.7,"low":9.424,"close":9.677,"volume":4959831,"count":29001,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHO"},"trade":{"ms_of_day":55504200,"sequence":41922641,"size":17,"condition":115,"price":9.6772,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNQ"},"quote":{"ms_of_day":55503187,"bid_size":720,"bid_exchange":29,"bid":90.24,"bid_condition":0,"ask_size":960,"ask_exchange":29,"ask":90.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNQ"},"ohlc":{"ms_of_day":55504199,"open":93.4,"high":94.46,"low":89.16,"close":90.25,"volume":5770832,"count":64456,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNQ"},"trade":{"ms_of_day":55504199,"sequence":41922640,"size":1,"condition":115,"price":90.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"quote":{"ms_of_day":55503967,"bid_size":3,"bid_exchange":29,"bid":86.47,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":86.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"ohlc":{"ms_of_day":55504201,"open":109.99,"high":112.0,"low":83.95,"close":86.47,"volume":11328888,"count":136773,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"trade":{"ms_of_day":55504201,"sequence":41922646,"size":20,"condition":115,"price":86.47,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNQ"},"quote":{"ms_of_day":55503187,"bid_size":720,"bid_exchange":29,"bid":90.24,"bid_condition":0,"ask_size":960,"ask_exchange":29,"ask":90.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNQ"},"ohlc":{"ms_of_day":55504200,"open":93.4,"high":94.46,"low":89.16,"close":90.25,"volume":5770833,"count":64457,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNQ"},"trade":{"ms_of_day":55504200,"sequence":41922642,"size":1,"condition":96,"price":90.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"quote":{"ms_of_day":55501143,"bid_size":128,"bid_exchange":29,"bid":52.41,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":52.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"ohlc":{"ms_of_day":55504203,"open":48.4,"high":55.33,"low":47.5,"close":52.42,"volume":19434936,"count":240193,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"trade":{"ms_of_day":55504203,"sequence":41922648,"size":100,"condition":0,"price":52.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"quote":{"ms_of_day":55504195,"bid_size":9,"bid_exchange":29,"bid":55.93,"bid_condition":0,"ask_size":340,"ask_exchange":29,"ask":55.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"ohlc":{"ms_of_day":55504205,"open":53.71,"high":57.68,"low":51.36,"close":55.95,"volume":4390335,"count":71184,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"trade":{"ms_of_day":55504205,"sequence":41922654,"size":1,"condition":115,"price":55.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"quote":{"ms_of_day":55504195,"bid_size":9,"bid_exchange":29,"bid":55.93,"bid_condition":0,"ask_size":340,"ask_exchange":29,"ask":55.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"ohlc":{"ms_of_day":55504205,"open":53.71,"high":57.68,"low":51.36,"close":55.95,"volume":4390337,"count":71185,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"trade":{"ms_of_day":55504205,"sequence":41922655,"size":2,"condition":115,"price":55.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"quote":{"ms_of_day":55504195,"bid_size":9,"bid_exchange":29,"bid":55.93,"bid_condition":0,"ask_size":340,"ask_exchange":29,"ask":55.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"ohlc":{"ms_of_day":55504207,"open":53.71,"high":57.68,"low":51.36,"close":55.95,"volume":4390339,"count":71186,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"trade":{"ms_of_day":55504207,"sequence":41922659,"size":2,"condition":115,"price":55.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"quote":{"ms_of_day":55504195,"bid_size":9,"bid_exchange":29,"bid":55.93,"bid_condition":0,"ask_size":340,"ask_exchange":29,"ask":55.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"ohlc":{"ms_of_day":55504207,"open":53.71,"high":57.68,"low":51.36,"close":55.98,"volume":4390353,"count":71187,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"trade":{"ms_of_day":55504207,"sequence":41922660,"size":14,"condition":115,"price":55.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAMF"},"quote":{"ms_of_day":55495362,"bid_size":642,"bid_exchange":29,"bid":13.01,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":13.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAMF"},"ohlc":{"ms_of_day":55504210,"open":15.99,"high":15.99,"low":12.73,"close":13.01,"volume":5336100,"count":57670,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAMF"},"trade":{"ms_of_day":55504210,"sequence":41922664,"size":1,"condition":115,"price":13.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAMF"},"quote":{"ms_of_day":55495362,"bid_size":642,"bid_exchange":29,"bid":13.01,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":13.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAMF"},"ohlc":{"ms_of_day":55504211,"open":15.99,"high":15.99,"low":12.73,"close":13.01,"volume":5336104,"count":57671,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAMF"},"trade":{"ms_of_day":55504211,"sequence":41922670,"size":4,"condition":115,"price":13.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"quote":{"ms_of_day":55501143,"bid_size":128,"bid_exchange":29,"bid":52.41,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":52.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"ohlc":{"ms_of_day":55504211,"open":48.4,"high":55.33,"low":47.5,"close":52.42,"volume":19435236,"count":240194,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"trade":{"ms_of_day":55504211,"sequence":41922671,"size":300,"condition":0,"price":52.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"quote":{"ms_of_day":55501143,"bid_size":128,"bid_exchange":29,"bid":52.41,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":52.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"ohlc":{"ms_of_day":55504211,"open":48.4,"high":55.33,"low":47.5,"close":52.42,"volume":19435299,"count":240195,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"trade":{"ms_of_day":55504211,"sequence":41922672,"size":63,"condition":115,"price":52.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"quote":{"ms_of_day":55501143,"bid_size":128,"bid_exchange":29,"bid":52.41,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":52.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"ohlc":{"ms_of_day":55504211,"open":48.4,"high":55.33,"low":47.5,"close":52.42,"volume":19435336,"count":240196,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"trade":{"ms_of_day":55504211,"sequence":41922673,"size":37,"condition":115,"price":52.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"quote":{"ms_of_day":55501143,"bid_size":128,"bid_exchange":29,"bid":52.41,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":52.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"ohlc":{"ms_of_day":55504211,"open":48.4,"high":55.33,"low":47.5,"close":52.42,"volume":19435362,"count":240197,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"trade":{"ms_of_day":55504211,"sequence":41922674,"size":26,"condition":115,"price":52.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"quote":{"ms_of_day":55501143,"bid_size":128,"bid_exchange":29,"bid":52.41,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":52.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"ohlc":{"ms_of_day":55504212,"open":48.4,"high":55.33,"low":47.5,"close":52.42,"volume":19435425,"count":240198,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"trade":{"ms_of_day":55504212,"sequence":41922675,"size":63,"condition":115,"price":52.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"quote":{"ms_of_day":55501143,"bid_size":128,"bid_exchange":29,"bid":52.41,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":52.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"ohlc":{"ms_of_day":55504212,"open":48.4,"high":55.33,"low":47.5,"close":52.42,"volume":19435488,"count":240199,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"trade":{"ms_of_day":55504212,"sequence":41922676,"size":63,"condition":115,"price":52.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"quote":{"ms_of_day":55501143,"bid_size":128,"bid_exchange":29,"bid":52.41,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":52.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"ohlc":{"ms_of_day":55504212,"open":48.4,"high":55.33,"low":47.5,"close":52.42,"volume":19435988,"count":240200,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"trade":{"ms_of_day":55504212,"sequence":41922677,"size":500,"condition":0,"price":52.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"quote":{"ms_of_day":55503326,"bid_size":24,"bid_exchange":29,"bid":263.67,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":263.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"ohlc":{"ms_of_day":55504200,"open":251.4,"high":268.25,"low":233.69,"close":263.74,"volume":9840392,"count":160540,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"trade":{"ms_of_day":55504200,"sequence":41922644,"size":215,"condition":0,"price":263.7434,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"quote":{"ms_of_day":55503326,"bid_size":24,"bid_exchange":29,"bid":263.67,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":263.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"ohlc":{"ms_of_day":55504201,"open":251.4,"high":268.25,"low":233.69,"close":263.73,"volume":9840419,"count":160541,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"trade":{"ms_of_day":55504201,"sequence":41922645,"size":27,"condition":96,"price":263.7365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELX"},"quote":{"ms_of_day":55501502,"bid_size":192,"bid_exchange":29,"bid":50.12,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":50.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELX"},"ohlc":{"ms_of_day":55504200,"open":47.54,"high":50.92,"low":47.1,"close":50.13,"volume":2398556,"count":40695,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELX"},"trade":{"ms_of_day":55504200,"sequence":41922643,"size":1,"condition":115,"price":50.1388,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELX"},"quote":{"ms_of_day":55501502,"bid_size":192,"bid_exchange":29,"bid":50.12,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":50.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELX"},"ohlc":{"ms_of_day":55504202,"open":47.54,"high":50.92,"low":47.1,"close":50.13,"volume":2398559,"count":40696,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELX"},"trade":{"ms_of_day":55504202,"sequence":41922647,"size":3,"condition":115,"price":50.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"quote":{"ms_of_day":55501143,"bid_size":128,"bid_exchange":29,"bid":52.41,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":52.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"ohlc":{"ms_of_day":55504213,"open":48.4,"high":55.33,"low":47.5,"close":52.42,"volume":19436008,"count":240201,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"trade":{"ms_of_day":55504213,"sequence":41922678,"size":20,"condition":96,"price":52.4231,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55500724,"bid_size":643,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55504205,"open":15.61,"high":16.79,"low":13.94,"close":14.76,"volume":2866181,"count":22798,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55504205,"sequence":41922653,"size":2,"condition":115,"price":14.7617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"quote":{"ms_of_day":55501143,"bid_size":128,"bid_exchange":29,"bid":52.41,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":52.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"ohlc":{"ms_of_day":55504213,"open":48.4,"high":55.33,"low":47.5,"close":52.42,"volume":19436029,"count":240202,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"trade":{"ms_of_day":55504213,"sequence":41922680,"size":21,"condition":96,"price":52.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"quote":{"ms_of_day":55501143,"bid_size":128,"bid_exchange":29,"bid":52.41,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":52.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"ohlc":{"ms_of_day":55504216,"open":48.4,"high":55.33,"low":47.5,"close":52.43,"volume":19436129,"count":240203,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"trade":{"ms_of_day":55504216,"sequence":41922687,"size":100,"condition":0,"price":52.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"quote":{"ms_of_day":55488064,"bid_size":1,"bid_exchange":29,"bid":208.82,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":208.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"ohlc":{"ms_of_day":55504206,"open":195.64,"high":212.01,"low":180.22,"close":208.8,"volume":4822383,"count":127535,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"trade":{"ms_of_day":55504206,"sequence":41922658,"size":9,"condition":115,"price":208.8014,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPY"},"quote":{"ms_of_day":55318645,"bid_size":100,"bid_exchange":29,"bid":13.81,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPY"},"ohlc":{"ms_of_day":55504204,"open":13.64,"high":14.39,"low":13.09,"close":13.82,"volume":118282,"count":2111,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPY"},"trade":{"ms_of_day":55504204,"sequence":41922649,"size":2,"condition":115,"price":13.826,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55503339,"bid_size":325,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55504204,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1830536,"count":23799,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55504204,"sequence":41922650,"size":100,"condition":0,"price":15.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55504087,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":342,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55504210,"open":275.25,"high":391.03,"low":168.5,"close":278.98,"volume":581425061,"count":6834003,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55504210,"sequence":41922665,"size":100,"condition":0,"price":278.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55503339,"bid_size":325,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55504204,"open":14.2,"high":15.35,"low":13.15,"close":15.08,"volume":1830636,"count":23800,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55504204,"sequence":41922651,"size":100,"condition":0,"price":15.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"quote":{"ms_of_day":55490870,"bid_size":400,"bid_exchange":29,"bid":8.52,"bid_condition":0,"ask_size":584,"ask_exchange":29,"ask":8.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"ohlc":{"ms_of_day":55504205,"open":13.19,"high":13.69,"low":7.21,"close":8.54,"volume":4545434,"count":41962,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"trade":{"ms_of_day":55504205,"sequence":41922656,"size":30,"condition":115,"price":8.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55503065,"bid_size":88,"bid_exchange":29,"bid":101.14,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55504210,"open":96.41,"high":105.99,"low":94.58,"close":101.17,"volume":16569895,"count":239233,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55504210,"sequence":41922666,"size":100,"condition":0,"price":101.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55503657,"bid_size":5697,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":2427,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55504205,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241429616,"count":411972,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55504205,"sequence":41922652,"size":100,"condition":4,"price":24.9707,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"quote":{"ms_of_day":55498800,"bid_size":81,"bid_exchange":29,"bid":36.65,"bid_condition":0,"ask_size":276,"ask_exchange":29,"ask":36.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"ohlc":{"ms_of_day":55504211,"open":36.28,"high":36.98,"low":34.53,"close":36.66,"volume":4253951,"count":34000,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"trade":{"ms_of_day":55504211,"sequence":41922667,"size":8,"condition":115,"price":36.6669,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55504211,"open":202.0,"high":208.55,"low":189.37,"close":207.12,"volume":6563548,"count":101807,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55504211,"sequence":41922668,"size":100,"condition":4,"price":207.1249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"quote":{"ms_of_day":55472452,"bid_size":4,"bid_exchange":29,"bid":224.52,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":224.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"ohlc":{"ms_of_day":55504215,"open":214.0,"high":226.59,"low":204.24,"close":224.61,"volume":1063823,"count":37629,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"trade":{"ms_of_day":55504215,"sequence":41922686,"size":2,"condition":115,"price":224.6108,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLAY"},"quote":{"ms_of_day":55502294,"bid_size":10638,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":1325,"ask_exchange":29,"ask":3.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLAY"},"ohlc":{"ms_of_day":55504208,"open":3.21,"high":3.8,"low":2.83,"close":3.04,"volume":15990664,"count":65302,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLAY"},"trade":{"ms_of_day":55504208,"sequence":41922661,"size":46,"condition":115,"price":3.0458,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"quote":{"ms_of_day":55500101,"bid_size":1002,"bid_exchange":29,"bid":103.62,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":103.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"ohlc":{"ms_of_day":55504205,"open":99.38,"high":106.43,"low":92.28,"close":103.685,"volume":1514855,"count":44824,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"trade":{"ms_of_day":55504205,"sequence":41922657,"size":20,"condition":115,"price":103.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"quote":{"ms_of_day":55492003,"bid_size":129,"bid_exchange":29,"bid":209.52,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":209.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"ohlc":{"ms_of_day":55504213,"open":230.06,"high":243.82,"low":204.4,"close":209.6,"volume":19889250,"count":250843,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"trade":{"ms_of_day":55504213,"sequence":41922681,"size":100,"condition":0,"price":209.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55503731,"bid_size":1,"bid_exchange":29,"bid":99.1,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":99.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55504213,"open":90.81,"high":101.15,"low":90.47,"close":99.18,"volume":2054288,"count":48402,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55504213,"sequence":41922682,"size":2000,"condition":0,"price":99.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55502482,"bid_size":174,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55504209,"open":137.24,"high":138.11,"low":124.3,"close":131.58,"volume":16758107,"count":236883,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55504209,"sequence":41922662,"size":100,"condition":4,"price":131.5859,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMDX"},"quote":{"ms_of_day":55495674,"bid_size":108,"bid_exchange":29,"bid":70.64,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":70.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMDX"},"ohlc":{"ms_of_day":55504209,"open":70.3,"high":72.25,"low":69.0,"close":70.61,"volume":217698,"count":7306,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMDX"},"trade":{"ms_of_day":55504209,"sequence":41922663,"size":100,"condition":4,"price":70.6139,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"quote":{"ms_of_day":55495060,"bid_size":217,"bid_exchange":29,"bid":44.92,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":45.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"ohlc":{"ms_of_day":55504211,"open":44.2,"high":46.0,"low":44.2,"close":44.88,"volume":50898,"count":2655,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"trade":{"ms_of_day":55504211,"sequence":41922669,"size":36,"condition":115,"price":44.8834,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUBI"},"quote":{"ms_of_day":55478220,"bid_size":110,"bid_exchange":29,"bid":52.37,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":52.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUBI"},"ohlc":{"ms_of_day":55504213,"open":50.14,"high":52.82,"low":47.39,"close":52.44,"volume":172693,"count":7176,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CUBI"},"trade":{"ms_of_day":55504213,"sequence":41922679,"size":1,"condition":115,"price":52.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"quote":{"ms_of_day":55501148,"bid_size":216,"bid_exchange":29,"bid":170.88,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":170.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"ohlc":{"ms_of_day":55504215,"open":177.88,"high":178.87,"low":154.47,"close":170.9,"volume":4443580,"count":116171,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"trade":{"ms_of_day":55504215,"sequence":41922685,"size":1,"condition":115,"price":170.9097,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPB"},"quote":{"ms_of_day":55483061,"bid_size":315,"bid_exchange":29,"bid":6.96,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":7.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPB"},"ohlc":{"ms_of_day":55504216,"open":8.39,"high":8.57,"low":6.1,"close":6.99,"volume":936546,"count":9313,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPB"},"trade":{"ms_of_day":55504216,"sequence":41922688,"size":4,"condition":115,"price":6.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55503731,"bid_size":1,"bid_exchange":29,"bid":99.1,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":99.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55504213,"open":90.81,"high":101.15,"low":90.47,"close":99.18,"volume":2054347,"count":48403,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55504213,"sequence":41922683,"size":59,"condition":115,"price":99.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"quote":{"ms_of_day":55482400,"bid_size":20950,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":7344,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"ohlc":{"ms_of_day":55504217,"open":14.3,"high":14.3,"low":14.18,"close":14.26,"volume":675600,"count":5746,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"trade":{"ms_of_day":55504217,"sequence":41922690,"size":14,"condition":115,"price":14.264,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"quote":{"ms_of_day":55501143,"bid_size":128,"bid_exchange":29,"bid":52.41,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":52.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"ohlc":{"ms_of_day":55504216,"open":48.4,"high":55.33,"low":47.5,"close":52.42,"volume":19436179,"count":240204,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"trade":{"ms_of_day":55504216,"sequence":41922689,"size":50,"condition":115,"price":52.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55503731,"bid_size":1,"bid_exchange":29,"bid":99.1,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":99.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55504215,"open":90.81,"high":101.15,"low":90.47,"close":99.16,"volume":2054447,"count":48404,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55504215,"sequence":41922684,"size":100,"condition":0,"price":99.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"quote":{"ms_of_day":55501143,"bid_size":128,"bid_exchange":29,"bid":52.41,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":52.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"ohlc":{"ms_of_day":55504217,"open":48.4,"high":55.33,"low":47.5,"close":52.42,"volume":19436199,"count":240205,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"trade":{"ms_of_day":55504217,"sequence":41922691,"size":20,"condition":96,"price":52.4215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLND"},"quote":{"ms_of_day":55500241,"bid_size":5134,"bid_exchange":29,"bid":3.5,"bid_condition":0,"ask_size":2800,"ask_exchange":29,"ask":3.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLND"},"ohlc":{"ms_of_day":55504219,"open":3.9,"high":3.9,"low":3.38,"close":3.5,"volume":5430807,"count":29335,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLND"},"trade":{"ms_of_day":55504219,"sequence":41922698,"size":2,"condition":115,"price":3.5021,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55503731,"bid_size":1,"bid_exchange":29,"bid":99.1,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":99.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55504217,"open":90.81,"high":101.15,"low":90.47,"close":99.17,"volume":2054451,"count":48405,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55504217,"sequence":41922692,"size":4,"condition":115,"price":99.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55503731,"bid_size":1,"bid_exchange":29,"bid":99.1,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":99.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55504217,"open":90.81,"high":101.15,"low":90.47,"close":99.17,"volume":2054455,"count":48406,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55504217,"sequence":41922693,"size":4,"condition":115,"price":99.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BC"},"quote":{"ms_of_day":55502931,"bid_size":270,"bid_exchange":29,"bid":56.18,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":56.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BC"},"ohlc":{"ms_of_day":55504220,"open":54.01,"high":59.7,"low":54.01,"close":56.19,"volume":3571535,"count":70050,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BC"},"trade":{"ms_of_day":55504220,"sequence":41922701,"size":100,"condition":0,"price":56.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55503731,"bid_size":1,"bid_exchange":29,"bid":99.1,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":99.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55504217,"open":90.81,"high":101.15,"low":90.47,"close":99.17,"volume":2054459,"count":48407,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55504217,"sequence":41922694,"size":4,"condition":115,"price":99.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55504218,"bid_size":1,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":202.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55504218,"open":201.99,"high":228.656,"low":186.584,"close":202.61,"volume":129843730,"count":1577443,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55504218,"sequence":41922696,"size":10,"condition":115,"price":202.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55503742,"bid_size":14500,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":17261,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55504220,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171898705,"count":486939,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55504220,"sequence":41922702,"size":100,"condition":0,"price":18.0637,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55503731,"bid_size":1,"bid_exchange":29,"bid":99.1,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":99.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55504218,"open":90.81,"high":101.15,"low":90.47,"close":99.18,"volume":2054463,"count":48408,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55504218,"sequence":41922695,"size":4,"condition":115,"price":99.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BC"},"quote":{"ms_of_day":55502931,"bid_size":270,"bid_exchange":29,"bid":56.18,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":56.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BC"},"ohlc":{"ms_of_day":55504220,"open":54.01,"high":59.7,"low":54.01,"close":56.19,"volume":3571635,"count":70051,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BC"},"trade":{"ms_of_day":55504220,"sequence":41922703,"size":100,"condition":0,"price":56.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55504030,"bid_size":2506,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":2491,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55504220,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138510067,"count":495104,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55504220,"sequence":41922700,"size":600,"condition":0,"price":13.2719,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55500435,"bid_size":279,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55504218,"open":133.48,"high":151.75,"low":126.75,"close":136.25,"volume":92581692,"count":980748,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55504218,"sequence":41922697,"size":30,"condition":115,"price":136.2548,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"quote":{"ms_of_day":55503909,"bid_size":867,"bid_exchange":29,"bid":11.2,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":11.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"ohlc":{"ms_of_day":55504222,"open":11.04,"high":11.64,"low":10.39,"close":11.2,"volume":7752494,"count":78596,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"trade":{"ms_of_day":55504222,"sequence":41922716,"size":100,"condition":4,"price":11.2044,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55500435,"bid_size":279,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55504219,"open":133.48,"high":151.75,"low":126.75,"close":136.23,"volume":92581709,"count":980749,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55504219,"sequence":41922699,"size":17,"condition":115,"price":136.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55503401,"bid_size":2922,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55504220,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67413068,"count":341995,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55504220,"sequence":41922707,"size":3,"condition":115,"price":23.482,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"quote":{"ms_of_day":55501012,"bid_size":142,"bid_exchange":29,"bid":60.4,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":60.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"ohlc":{"ms_of_day":55504220,"open":57.88,"high":61.3,"low":56.9,"close":60.41,"volume":15900004,"count":207412,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"trade":{"ms_of_day":55504220,"sequence":41922705,"size":70,"condition":115,"price":60.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBHT"},"quote":{"ms_of_day":55484072,"bid_size":149,"bid_exchange":29,"bid":151.52,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":151.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBHT"},"ohlc":{"ms_of_day":55504220,"open":160.84,"high":170.9,"low":143.25,"close":151.49,"volume":8512490,"count":134041,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBHT"},"trade":{"ms_of_day":55504220,"sequence":41922704,"size":1,"condition":96,"price":151.4968,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"quote":{"ms_of_day":55501012,"bid_size":142,"bid_exchange":29,"bid":60.4,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":60.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"ohlc":{"ms_of_day":55504220,"open":57.88,"high":61.3,"low":56.9,"close":60.41,"volume":15900034,"count":207413,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"trade":{"ms_of_day":55504220,"sequence":41922706,"size":30,"condition":115,"price":60.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55504221,"bid_size":1,"bid_exchange":29,"bid":99.1,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":99.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55504221,"open":90.81,"high":101.15,"low":90.47,"close":99.19,"volume":2054470,"count":48409,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55504221,"sequence":41922708,"size":7,"condition":115,"price":99.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"quote":{"ms_of_day":55497853,"bid_size":421,"bid_exchange":29,"bid":41.36,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":41.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"ohlc":{"ms_of_day":55504221,"open":41.79,"high":42.71,"low":40.11,"close":41.37,"volume":8778045,"count":92428,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"trade":{"ms_of_day":55504221,"sequence":41922714,"size":100,"condition":0,"price":41.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55504221,"bid_size":1,"bid_exchange":29,"bid":99.1,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":99.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55504221,"open":90.81,"high":101.15,"low":90.47,"close":99.19,"volume":2054510,"count":48410,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55504221,"sequence":41922709,"size":40,"condition":115,"price":99.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55504220,"bid_size":51,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":202.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55504224,"open":201.99,"high":228.656,"low":186.584,"close":202.6,"volume":129843830,"count":1577444,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55504224,"sequence":41922738,"size":100,"condition":0,"price":202.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"quote":{"ms_of_day":55503223,"bid_size":454,"bid_exchange":29,"bid":98.66,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":98.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"ohlc":{"ms_of_day":55504224,"open":85.65,"high":100.339,"low":83.85,"close":98.685,"volume":16189546,"count":220997,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"trade":{"ms_of_day":55504224,"sequence":41922735,"size":400,"condition":0,"price":98.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KURA"},"quote":{"ms_of_day":55495414,"bid_size":626,"bid_exchange":29,"bid":7.22,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":7.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KURA"},"ohlc":{"ms_of_day":55504221,"open":8.18,"high":8.18,"low":6.93,"close":7.22,"volume":5419379,"count":35035,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KURA"},"trade":{"ms_of_day":55504221,"sequence":41922710,"size":100,"condition":4,"price":7.227,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55504221,"bid_size":271,"bid_exchange":29,"bid":146.3,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":146.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55504221,"open":162.19,"high":169.59,"low":137.51,"close":146.31,"volume":46529588,"count":698666,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55504221,"sequence":41922711,"size":22,"condition":115,"price":146.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55503401,"bid_size":2922,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55504222,"open":23.24,"high":23.9,"low":21.72,"close":23.49,"volume":67413070,"count":341996,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55504222,"sequence":41922717,"size":2,"condition":115,"price":23.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55504221,"bid_size":271,"bid_exchange":29,"bid":146.3,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":146.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55504221,"open":162.19,"high":169.59,"low":137.51,"close":146.31,"volume":46529648,"count":698667,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55504221,"sequence":41922712,"size":60,"condition":115,"price":146.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55504221,"bid_size":271,"bid_exchange":29,"bid":146.3,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":146.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55504221,"open":162.19,"high":169.59,"low":137.51,"close":146.31,"volume":46529658,"count":698668,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55504221,"sequence":41922713,"size":10,"condition":115,"price":146.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"quote":{"ms_of_day":55493195,"bid_size":16,"bid_exchange":29,"bid":63.77,"bid_condition":0,"ask_size":128,"ask_exchange":29,"ask":63.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"ohlc":{"ms_of_day":55504221,"open":60.04,"high":64.17,"low":57.64,"close":63.75,"volume":1614960,"count":35503,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"trade":{"ms_of_day":55504221,"sequence":41922715,"size":4,"condition":115,"price":63.7519,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55503401,"bid_size":2922,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55504223,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67413270,"count":341997,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55504223,"sequence":41922727,"size":200,"condition":0,"price":23.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55504222,"bid_size":100,"bid_exchange":29,"bid":99.2,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":99.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55504223,"open":90.81,"high":101.15,"low":90.47,"close":99.205,"volume":2054535,"count":48411,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55504223,"sequence":41922728,"size":25,"condition":115,"price":99.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"quote":{"ms_of_day":55503739,"bid_size":115,"bid_exchange":29,"bid":49.01,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":49.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"ohlc":{"ms_of_day":55504222,"open":55.75,"high":56.422,"low":45.13,"close":49.052,"volume":8494495,"count":122835,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"trade":{"ms_of_day":55504222,"sequence":41922718,"size":600,"condition":4,"price":49.0521,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55504222,"bid_size":100,"bid_exchange":29,"bid":99.2,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":99.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55504223,"open":90.81,"high":101.15,"low":90.47,"close":99.205,"volume":2054560,"count":48412,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55504223,"sequence":41922729,"size":25,"condition":115,"price":99.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55504222,"bid_size":100,"bid_exchange":29,"bid":99.2,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":99.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55504223,"open":90.81,"high":101.15,"low":90.47,"close":99.205,"volume":2054582,"count":48413,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55504223,"sequence":41922730,"size":22,"condition":115,"price":99.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55503401,"bid_size":2922,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55504224,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67413470,"count":341998,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55504224,"sequence":41922734,"size":200,"condition":0,"price":23.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55503401,"bid_size":2922,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55504224,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67413670,"count":341999,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55504224,"sequence":41922737,"size":200,"condition":0,"price":23.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55504222,"bid_size":331,"bid_exchange":29,"bid":98.52,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":98.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55504222,"open":98.33,"high":110.06,"low":96.11,"close":98.53,"volume":7044310,"count":87305,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55504222,"sequence":41922719,"size":1,"condition":115,"price":98.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"quote":{"ms_of_day":55503041,"bid_size":6,"bid_exchange":29,"bid":40.81,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":40.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"ohlc":{"ms_of_day":55504223,"open":47.65,"high":50.0,"low":32.96,"close":40.82,"volume":16212804,"count":179894,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"trade":{"ms_of_day":55504223,"sequence":41922720,"size":200,"condition":0,"price":40.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55504223,"bid_size":7,"bid_exchange":29,"bid":98.5,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":98.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55504223,"open":98.33,"high":110.06,"low":96.11,"close":98.52,"volume":7044410,"count":87306,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55504223,"sequence":41922721,"size":100,"condition":0,"price":98.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55504223,"bid_size":7,"bid_exchange":29,"bid":98.5,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":98.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55504223,"open":98.33,"high":110.06,"low":96.11,"close":98.52,"volume":7044420,"count":87307,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55504223,"sequence":41922722,"size":10,"condition":115,"price":98.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55504223,"bid_size":7,"bid_exchange":29,"bid":98.5,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":98.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55504223,"open":98.33,"high":110.06,"low":96.11,"close":98.52,"volume":7044453,"count":87308,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55504223,"sequence":41922723,"size":33,"condition":115,"price":98.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55504223,"bid_size":7,"bid_exchange":29,"bid":98.5,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":98.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55504223,"open":98.33,"high":110.06,"low":96.11,"close":98.52,"volume":7044470,"count":87309,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55504223,"sequence":41922724,"size":17,"condition":115,"price":98.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55504223,"bid_size":7,"bid_exchange":29,"bid":98.5,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":98.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55504223,"open":98.33,"high":110.06,"low":96.11,"close":98.52,"volume":7044570,"count":87310,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55504223,"sequence":41922725,"size":100,"condition":0,"price":98.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55504223,"bid_size":7,"bid_exchange":29,"bid":98.5,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":98.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55504223,"open":98.33,"high":110.06,"low":96.11,"close":98.52,"volume":7044641,"count":87311,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55504223,"sequence":41922726,"size":71,"condition":115,"price":98.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55504223,"bid_size":7,"bid_exchange":29,"bid":98.5,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":98.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55504223,"open":98.33,"high":110.06,"low":96.11,"close":98.53,"volume":7044680,"count":87312,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55504223,"sequence":41922731,"size":39,"condition":115,"price":98.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55504223,"bid_size":7,"bid_exchange":29,"bid":98.5,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":98.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55504223,"open":98.33,"high":110.06,"low":96.11,"close":98.52,"volume":7044683,"count":87313,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55504223,"sequence":41922732,"size":3,"condition":115,"price":98.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55504223,"bid_size":7,"bid_exchange":29,"bid":98.5,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":98.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55504224,"open":98.33,"high":110.06,"low":96.11,"close":98.52,"volume":7044684,"count":87314,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55504224,"sequence":41922733,"size":1,"condition":115,"price":98.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55503401,"bid_size":2922,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55504225,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67413870,"count":342000,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55504225,"sequence":41922739,"size":200,"condition":0,"price":23.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"quote":{"ms_of_day":55497853,"bid_size":421,"bid_exchange":29,"bid":41.36,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":41.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"ohlc":{"ms_of_day":55504228,"open":41.79,"high":42.71,"low":40.11,"close":41.37,"volume":8778145,"count":92429,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"trade":{"ms_of_day":55504228,"sequence":41922748,"size":100,"condition":0,"price":41.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55504224,"bid_size":100,"bid_exchange":29,"bid":99.2,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":99.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55504226,"open":90.81,"high":101.15,"low":90.47,"close":99.195,"volume":2054583,"count":48414,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55504226,"sequence":41922740,"size":1,"condition":115,"price":99.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55504224,"bid_size":100,"bid_exchange":29,"bid":99.2,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":99.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55504226,"open":90.81,"high":101.15,"low":90.47,"close":99.18,"volume":2054683,"count":48415,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55504226,"sequence":41922741,"size":100,"condition":0,"price":99.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55504225,"bid_size":3022,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55504226,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67413970,"count":342001,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55504226,"sequence":41922742,"size":100,"condition":0,"price":23.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55502410,"bid_size":183,"bid_exchange":29,"bid":58.45,"bid_condition":0,"ask_size":341,"ask_exchange":29,"ask":58.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55504229,"open":54.01,"high":58.86,"low":54.0,"close":58.44,"volume":32344164,"count":229705,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55504229,"sequence":41922752,"size":6,"condition":96,"price":58.4474,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55504225,"bid_size":3022,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55504227,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67414070,"count":342002,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55504227,"sequence":41922745,"size":100,"condition":0,"price":23.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55504225,"bid_size":3022,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55504227,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67414270,"count":342003,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55504227,"sequence":41922746,"size":200,"condition":0,"price":23.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"quote":{"ms_of_day":55503658,"bid_size":141,"bid_exchange":29,"bid":107.21,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":107.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"ohlc":{"ms_of_day":55504230,"open":113.81,"high":124.24,"low":101.76,"close":107.22,"volume":26880172,"count":372773,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"trade":{"ms_of_day":55504230,"sequence":41922756,"size":100,"condition":0,"price":107.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55504225,"bid_size":3022,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55504228,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67414470,"count":342004,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55504228,"sequence":41922749,"size":200,"condition":0,"price":23.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"quote":{"ms_of_day":55478220,"bid_size":2654,"bid_exchange":29,"bid":22.43,"bid_condition":0,"ask_size":10670,"ask_exchange":29,"ask":22.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"ohlc":{"ms_of_day":55504231,"open":22.27,"high":22.6,"low":22.26,"close":22.43,"volume":3501312,"count":20607,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"trade":{"ms_of_day":55504231,"sequence":41922759,"size":17,"condition":115,"price":22.435,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55504225,"bid_size":3022,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55504229,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67414670,"count":342005,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55504229,"sequence":41922751,"size":200,"condition":0,"price":23.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"quote":{"ms_of_day":55503223,"bid_size":454,"bid_exchange":29,"bid":98.66,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":98.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"ohlc":{"ms_of_day":55504224,"open":85.65,"high":100.339,"low":83.85,"close":98.685,"volume":16189946,"count":220998,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"trade":{"ms_of_day":55504224,"sequence":41922736,"size":400,"condition":0,"price":98.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55503711,"bid_size":150,"bid_exchange":29,"bid":72.93,"bid_condition":0,"ask_size":508,"ask_exchange":29,"ask":72.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55504232,"open":77.2,"high":78.32,"low":67.28,"close":72.92,"volume":35935061,"count":385597,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55504232,"sequence":41922766,"size":100,"condition":4,"price":72.9253,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"quote":{"ms_of_day":55478312,"bid_size":75,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"ohlc":{"ms_of_day":55504229,"open":9.73,"high":11.76,"low":8.14,"close":8.45,"volume":1541561,"count":19499,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"trade":{"ms_of_day":55504229,"sequence":41922754,"size":400,"condition":4,"price":8.4588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARWR"},"quote":{"ms_of_day":55495218,"bid_size":410,"bid_exchange":29,"bid":13.84,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":13.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARWR"},"ohlc":{"ms_of_day":55504233,"open":16.8,"high":17.9,"low":13.68,"close":13.84,"volume":3347681,"count":34350,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARWR"},"trade":{"ms_of_day":55504233,"sequence":41922770,"size":1,"condition":115,"price":13.8401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55504225,"bid_size":3022,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55504229,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67414870,"count":342006,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55504229,"sequence":41922755,"size":200,"condition":0,"price":23.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VALE"},"quote":{"ms_of_day":55503461,"bid_size":9305,"bid_exchange":29,"bid":10.17,"bid_condition":0,"ask_size":41359,"ask_exchange":29,"ask":10.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VALE"},"ohlc":{"ms_of_day":55504228,"open":9.47,"high":10.32,"low":9.39,"close":10.17,"volume":57619216,"count":103199,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VALE"},"trade":{"ms_of_day":55504228,"sequence":41922747,"size":600,"condition":0,"price":10.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTB"},"quote":{"ms_of_day":55465904,"bid_size":160,"bid_exchange":29,"bid":39.46,"bid_condition":0,"ask_size":337,"ask_exchange":29,"ask":39.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTB"},"ohlc":{"ms_of_day":55504232,"open":36.94,"high":39.74,"low":36.24,"close":39.47,"volume":623543,"count":18552,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTB"},"trade":{"ms_of_day":55504232,"sequence":41922762,"size":25,"condition":115,"price":39.4771,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55504225,"bid_size":3022,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55504230,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67414871,"count":342007,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55504230,"sequence":41922757,"size":1,"condition":115,"price":23.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNG"},"quote":{"ms_of_day":55482187,"bid_size":154,"bid_exchange":29,"bid":6.88,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":6.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNG"},"ohlc":{"ms_of_day":55504232,"open":7.22,"high":8.0,"low":6.54,"close":6.9,"volume":706610,"count":9640,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNG"},"trade":{"ms_of_day":55504232,"sequence":41922763,"size":100,"condition":0,"price":6.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55504205,"bid_size":22,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55504230,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276985502,"count":1851878,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55504230,"sequence":41922758,"size":100,"condition":0,"price":91.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNG"},"quote":{"ms_of_day":55482187,"bid_size":154,"bid_exchange":29,"bid":6.88,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":6.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNG"},"ohlc":{"ms_of_day":55504232,"open":7.22,"high":8.0,"low":6.54,"close":6.9,"volume":706710,"count":9641,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNG"},"trade":{"ms_of_day":55504232,"sequence":41922764,"size":100,"condition":0,"price":6.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"quote":{"ms_of_day":55501018,"bid_size":839,"bid_exchange":29,"bid":7.2,"bid_condition":0,"ask_size":432,"ask_exchange":29,"ask":7.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"ohlc":{"ms_of_day":55504231,"open":6.48,"high":7.35,"low":5.37,"close":7.2,"volume":3638366,"count":39026,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"trade":{"ms_of_day":55504231,"sequence":41922760,"size":43,"condition":115,"price":7.2061,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMAC"},"quote":{"ms_of_day":55502972,"bid_size":552,"bid_exchange":29,"bid":7.23,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":7.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMAC"},"ohlc":{"ms_of_day":55504226,"open":6.08,"high":7.25,"low":5.3,"close":7.25,"volume":1708540,"count":10627,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMAC"},"trade":{"ms_of_day":55504226,"sequence":41922743,"size":100,"condition":0,"price":7.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55503735,"bid_size":28,"bid_exchange":29,"bid":180.16,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":180.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504232,"open":197.78,"high":202.5,"low":175.15,"close":180.11,"volume":3431015,"count":94703,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504232,"sequence":41922765,"size":500,"condition":4,"price":180.1139,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMAC"},"quote":{"ms_of_day":55502972,"bid_size":552,"bid_exchange":29,"bid":7.23,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":7.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMAC"},"ohlc":{"ms_of_day":55504226,"open":6.08,"high":7.25,"low":5.3,"close":7.25,"volume":1708640,"count":10628,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMAC"},"trade":{"ms_of_day":55504226,"sequence":41922744,"size":100,"condition":0,"price":7.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARI"},"quote":{"ms_of_day":55489688,"bid_size":1706,"bid_exchange":29,"bid":9.8,"bid_condition":0,"ask_size":1049,"ask_exchange":29,"ask":9.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARI"},"ohlc":{"ms_of_day":55504233,"open":9.76,"high":10.18,"low":9.61,"close":9.8,"volume":4540560,"count":33853,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARI"},"trade":{"ms_of_day":55504233,"sequence":41922767,"size":30,"condition":115,"price":9.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55503301,"bid_size":611,"bid_exchange":29,"bid":151.47,"bid_condition":0,"ask_size":413,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55504233,"open":149.65,"high":158.38,"low":143.55,"close":151.39,"volume":10655183,"count":154054,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55504233,"sequence":41922768,"size":100,"condition":4,"price":151.3957,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHLS"},"quote":{"ms_of_day":55501542,"bid_size":5990,"bid_exchange":29,"bid":3.37,"bid_condition":0,"ask_size":2828,"ask_exchange":29,"ask":3.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHLS"},"ohlc":{"ms_of_day":55504235,"open":2.85,"high":3.56,"low":2.73,"close":3.38,"volume":17254594,"count":51200,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHLS"},"trade":{"ms_of_day":55504235,"sequence":41922772,"size":191,"condition":0,"price":3.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"quote":{"ms_of_day":55502926,"bid_size":63,"bid_exchange":29,"bid":76.1,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":76.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"ohlc":{"ms_of_day":55504229,"open":77.26,"high":79.68,"low":74.65,"close":76.12,"volume":6325435,"count":86514,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"trade":{"ms_of_day":55504229,"sequence":41922750,"size":2,"condition":115,"price":76.1285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMAC"},"quote":{"ms_of_day":55502972,"bid_size":552,"bid_exchange":29,"bid":7.23,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":7.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMAC"},"ohlc":{"ms_of_day":55504229,"open":6.08,"high":7.25,"low":5.3,"close":7.25,"volume":1708648,"count":10629,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMAC"},"trade":{"ms_of_day":55504229,"sequence":41922753,"size":8,"condition":115,"price":7.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFS"},"quote":{"ms_of_day":55503187,"bid_size":7,"bid_exchange":29,"bid":163.74,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":164.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFS"},"ohlc":{"ms_of_day":55504231,"open":172.17,"high":174.93,"low":100.044,"close":163.86,"volume":5897486,"count":80855,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFS"},"trade":{"ms_of_day":55504231,"sequence":41922761,"size":2,"condition":115,"price":163.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55504233,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11590218,"count":150243,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55504233,"sequence":41922769,"size":100,"condition":0,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOLS"},"quote":{"ms_of_day":55504084,"bid_size":300,"bid_exchange":29,"bid":11.97,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":11.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOLS"},"ohlc":{"ms_of_day":55504236,"open":14.69,"high":14.93,"low":11.88,"close":12.01,"volume":3376371,"count":35680,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOLS"},"trade":{"ms_of_day":55504236,"sequence":41922775,"size":400,"condition":4,"price":12.0172,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"quote":{"ms_of_day":55500937,"bid_size":100,"bid_exchange":29,"bid":27.57,"bid_condition":0,"ask_size":1238,"ask_exchange":29,"ask":27.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"ohlc":{"ms_of_day":55504234,"open":28.8,"high":29.9,"low":25.4,"close":27.57,"volume":12016463,"count":130934,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"trade":{"ms_of_day":55504234,"sequence":41922771,"size":100,"condition":0,"price":27.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55504235,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11590318,"count":150244,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55504235,"sequence":41922773,"size":100,"condition":0,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55503188,"bid_size":2,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":126.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55504239,"open":145.55,"high":149.8,"low":125.42,"close":127.09,"volume":3794944,"count":68428,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55504239,"sequence":41922787,"size":63,"condition":96,"price":127.0994,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"quote":{"ms_of_day":55478256,"bid_size":29,"bid_exchange":29,"bid":167.0,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":167.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"ohlc":{"ms_of_day":55504236,"open":193.34,"high":201.0,"low":159.78,"close":167.57,"volume":162600,"count":9016,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLFC"},"trade":{"ms_of_day":55504236,"sequence":41922774,"size":2,"condition":115,"price":167.5766,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OOMA"},"quote":{"ms_of_day":55500733,"bid_size":100,"bid_exchange":29,"bid":13.44,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":13.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OOMA"},"ohlc":{"ms_of_day":55504240,"open":13.1,"high":14.2,"low":13.0,"close":13.45,"volume":176523,"count":3351,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OOMA"},"trade":{"ms_of_day":55504240,"sequence":41922790,"size":5,"condition":115,"price":13.4585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WELL"},"quote":{"ms_of_day":55500068,"bid_size":215,"bid_exchange":29,"bid":150.34,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":150.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WELL"},"ohlc":{"ms_of_day":55504240,"open":153.81,"high":160.52,"low":143.7,"close":150.39,"volume":7822933,"count":126811,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WELL"},"trade":{"ms_of_day":55504240,"sequence":41922791,"size":100,"condition":0,"price":150.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHU"},"quote":{"ms_of_day":55503638,"bid_size":163,"bid_exchange":29,"bid":16.47,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":16.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHU"},"ohlc":{"ms_of_day":55504240,"open":18.19,"high":18.61,"low":15.72,"close":16.47,"volume":2095238,"count":27369,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHU"},"trade":{"ms_of_day":55504240,"sequence":41922792,"size":100,"condition":0,"price":16.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55503682,"bid_size":24,"bid_exchange":29,"bid":128.19,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":128.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55504241,"open":133.38,"high":135.33,"low":119.55,"close":128.19,"volume":10823395,"count":185246,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55504241,"sequence":41922794,"size":93,"condition":115,"price":128.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55503413,"bid_size":1140,"bid_exchange":29,"bid":12.25,"bid_condition":0,"ask_size":2260,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55504238,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32212207,"count":149844,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55504238,"sequence":41922776,"size":300,"condition":4,"price":12.2589,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"quote":{"ms_of_day":55504242,"bid_size":300,"bid_exchange":29,"bid":42.34,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":42.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"ohlc":{"ms_of_day":55504242,"open":44.95,"high":45.56,"low":41.88,"close":42.35,"volume":28846467,"count":184252,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"trade":{"ms_of_day":55504242,"sequence":41922795,"size":82,"condition":115,"price":42.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"quote":{"ms_of_day":55504242,"bid_size":300,"bid_exchange":29,"bid":42.34,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":42.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"ohlc":{"ms_of_day":55504242,"open":44.95,"high":45.56,"low":41.88,"close":42.35,"volume":28846485,"count":184253,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"trade":{"ms_of_day":55504242,"sequence":41922796,"size":18,"condition":115,"price":42.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"quote":{"ms_of_day":55504242,"bid_size":300,"bid_exchange":29,"bid":42.34,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":42.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"ohlc":{"ms_of_day":55504242,"open":44.95,"high":45.56,"low":41.88,"close":42.35,"volume":28846505,"count":184254,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"trade":{"ms_of_day":55504242,"sequence":41922797,"size":20,"condition":115,"price":42.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"quote":{"ms_of_day":55504242,"bid_size":300,"bid_exchange":29,"bid":42.34,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":42.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"ohlc":{"ms_of_day":55504242,"open":44.95,"high":45.56,"low":41.88,"close":42.35,"volume":28846705,"count":184255,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"trade":{"ms_of_day":55504242,"sequence":41922798,"size":200,"condition":95,"price":42.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55503726,"bid_size":392,"bid_exchange":29,"bid":67.88,"bid_condition":0,"ask_size":435,"ask_exchange":29,"ask":67.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55504238,"open":65.57,"high":68.88,"low":63.17,"close":67.88,"volume":23824321,"count":329973,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55504238,"sequence":41922777,"size":2,"condition":115,"price":67.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"quote":{"ms_of_day":55500126,"bid_size":116,"bid_exchange":29,"bid":50.87,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":50.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"ohlc":{"ms_of_day":55504239,"open":56.53,"high":57.7,"low":46.0,"close":50.89,"volume":8193025,"count":102225,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"trade":{"ms_of_day":55504239,"sequence":41922779,"size":100,"condition":0,"price":50.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"quote":{"ms_of_day":55503588,"bid_size":1467,"bid_exchange":29,"bid":23.1,"bid_condition":0,"ask_size":1101,"ask_exchange":29,"ask":23.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"ohlc":{"ms_of_day":55504245,"open":24.13,"high":26.23,"low":22.44,"close":23.1,"volume":32196933,"count":216683,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"trade":{"ms_of_day":55504245,"sequence":41922803,"size":100,"condition":0,"price":23.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55504239,"bid_size":643,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55504239,"open":15.61,"high":16.79,"low":13.94,"close":14.83,"volume":2866278,"count":22799,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55504239,"sequence":41922778,"size":97,"condition":115,"price":14.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55504239,"bid_size":643,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55504239,"open":15.61,"high":16.79,"low":13.94,"close":14.83,"volume":2866281,"count":22800,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55504239,"sequence":41922780,"size":3,"condition":115,"price":14.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55504239,"bid_size":643,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55504239,"open":15.61,"high":16.79,"low":13.94,"close":14.83,"volume":2866292,"count":22801,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55504239,"sequence":41922781,"size":11,"condition":115,"price":14.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55504239,"bid_size":643,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55504239,"open":15.61,"high":16.79,"low":13.94,"close":14.83,"volume":2866323,"count":22802,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55504239,"sequence":41922782,"size":31,"condition":115,"price":14.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55504239,"bid_size":673,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55504239,"open":15.61,"high":16.79,"low":13.94,"close":14.83,"volume":2866358,"count":22803,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55504239,"sequence":41922783,"size":35,"condition":115,"price":14.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55504239,"bid_size":673,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55504239,"open":15.61,"high":16.79,"low":13.94,"close":14.83,"volume":2866415,"count":22804,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55504239,"sequence":41922784,"size":57,"condition":115,"price":14.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55504239,"bid_size":673,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55504239,"open":15.61,"high":16.79,"low":13.94,"close":14.83,"volume":2866458,"count":22805,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55504239,"sequence":41922785,"size":43,"condition":115,"price":14.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55504239,"bid_size":673,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55504239,"open":15.61,"high":16.79,"low":13.94,"close":14.83,"volume":2866547,"count":22806,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55504239,"sequence":41922786,"size":89,"condition":115,"price":14.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55504240,"bid_size":692,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55504239,"open":15.61,"high":16.79,"low":13.94,"close":14.83,"volume":2866647,"count":22807,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55504239,"sequence":41922788,"size":100,"condition":95,"price":14.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55504225,"bid_size":3022,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55504240,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67414971,"count":342008,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55504240,"sequence":41922789,"size":100,"condition":0,"price":23.485,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55504240,"bid_size":700,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55504240,"open":15.61,"high":16.79,"low":13.94,"close":14.83,"volume":2866747,"count":22808,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55504240,"sequence":41922793,"size":100,"condition":0,"price":14.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHLS"},"quote":{"ms_of_day":55501542,"bid_size":5990,"bid_exchange":29,"bid":3.37,"bid_condition":0,"ask_size":2828,"ask_exchange":29,"ask":3.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHLS"},"ohlc":{"ms_of_day":55504243,"open":2.85,"high":3.56,"low":2.73,"close":3.38,"volume":17254694,"count":51201,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHLS"},"trade":{"ms_of_day":55504243,"sequence":41922801,"size":100,"condition":0,"price":3.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAA"},"quote":{"ms_of_day":55478220,"bid_size":717,"bid_exchange":29,"bid":21.23,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":21.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAA"},"ohlc":{"ms_of_day":55504245,"open":19.76,"high":21.33,"low":19.13,"close":21.25,"volume":2735069,"count":34732,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAA"},"trade":{"ms_of_day":55504245,"sequence":41922805,"size":2,"condition":115,"price":21.251,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"quote":{"ms_of_day":55504247,"bid_size":622,"bid_exchange":29,"bid":23.09,"bid_condition":0,"ask_size":2097,"ask_exchange":29,"ask":23.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"ohlc":{"ms_of_day":55504247,"open":24.13,"high":26.23,"low":22.44,"close":23.1,"volume":32196965,"count":216684,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"trade":{"ms_of_day":55504247,"sequence":41922806,"size":32,"condition":115,"price":23.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"quote":{"ms_of_day":55504247,"bid_size":622,"bid_exchange":29,"bid":23.09,"bid_condition":0,"ask_size":2097,"ask_exchange":29,"ask":23.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"ohlc":{"ms_of_day":55504247,"open":24.13,"high":26.23,"low":22.44,"close":23.1,"volume":32196970,"count":216685,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"trade":{"ms_of_day":55504247,"sequence":41922807,"size":5,"condition":115,"price":23.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"quote":{"ms_of_day":55504247,"bid_size":622,"bid_exchange":29,"bid":23.09,"bid_condition":0,"ask_size":2097,"ask_exchange":29,"ask":23.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"ohlc":{"ms_of_day":55504247,"open":24.13,"high":26.23,"low":22.44,"close":23.1,"volume":32197340,"count":216686,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"trade":{"ms_of_day":55504247,"sequence":41922808,"size":370,"condition":95,"price":23.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"quote":{"ms_of_day":55504247,"bid_size":622,"bid_exchange":29,"bid":23.09,"bid_condition":0,"ask_size":3367,"ask_exchange":29,"ask":23.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"ohlc":{"ms_of_day":55504247,"open":24.13,"high":26.23,"low":22.44,"close":23.1,"volume":32197370,"count":216687,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"trade":{"ms_of_day":55504247,"sequence":41922809,"size":30,"condition":115,"price":23.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"quote":{"ms_of_day":55504247,"bid_size":622,"bid_exchange":29,"bid":23.09,"bid_condition":0,"ask_size":3367,"ask_exchange":29,"ask":23.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"ohlc":{"ms_of_day":55504247,"open":24.13,"high":26.23,"low":22.44,"close":23.1,"volume":32197570,"count":216688,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"trade":{"ms_of_day":55504247,"sequence":41922810,"size":200,"condition":95,"price":23.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"quote":{"ms_of_day":55504247,"bid_size":622,"bid_exchange":29,"bid":23.09,"bid_condition":0,"ask_size":3367,"ask_exchange":29,"ask":23.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"ohlc":{"ms_of_day":55504247,"open":24.13,"high":26.23,"low":22.44,"close":23.1,"volume":32198070,"count":216689,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"trade":{"ms_of_day":55504247,"sequence":41922811,"size":500,"condition":95,"price":23.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"quote":{"ms_of_day":55504247,"bid_size":622,"bid_exchange":29,"bid":23.09,"bid_condition":0,"ask_size":3367,"ask_exchange":29,"ask":23.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"ohlc":{"ms_of_day":55504247,"open":24.13,"high":26.23,"low":22.44,"close":23.1,"volume":32198400,"count":216690,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"trade":{"ms_of_day":55504247,"sequence":41922812,"size":330,"condition":95,"price":23.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"quote":{"ms_of_day":55504247,"bid_size":622,"bid_exchange":29,"bid":23.09,"bid_condition":0,"ask_size":3367,"ask_exchange":29,"ask":23.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"ohlc":{"ms_of_day":55504247,"open":24.13,"high":26.23,"low":22.44,"close":23.1,"volume":32198700,"count":216691,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"trade":{"ms_of_day":55504247,"sequence":41922813,"size":300,"condition":95,"price":23.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"quote":{"ms_of_day":55504247,"bid_size":692,"bid_exchange":29,"bid":23.09,"bid_condition":0,"ask_size":2879,"ask_exchange":29,"ask":23.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"ohlc":{"ms_of_day":55504247,"open":24.13,"high":26.23,"low":22.44,"close":23.1,"volume":32198701,"count":216692,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"trade":{"ms_of_day":55504247,"sequence":41922814,"size":1,"condition":115,"price":23.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMXC"},"quote":{"ms_of_day":55503035,"bid_size":2576,"bid_exchange":29,"bid":56.2,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":56.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMXC"},"ohlc":{"ms_of_day":55504247,"open":54.11,"high":57.51,"low":54.01,"close":56.2,"volume":10058912,"count":53198,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMXC"},"trade":{"ms_of_day":55504247,"sequence":41922816,"size":31,"condition":115,"price":56.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"quote":{"ms_of_day":55504242,"bid_size":300,"bid_exchange":29,"bid":42.34,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":42.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"ohlc":{"ms_of_day":55504243,"open":44.95,"high":45.56,"low":41.88,"close":42.35,"volume":28846725,"count":184256,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"trade":{"ms_of_day":55504243,"sequence":41922799,"size":20,"condition":96,"price":42.3595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"quote":{"ms_of_day":55504242,"bid_size":300,"bid_exchange":29,"bid":42.34,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":42.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"ohlc":{"ms_of_day":55504243,"open":44.95,"high":45.56,"low":41.88,"close":42.35,"volume":28846748,"count":184257,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDC"},"trade":{"ms_of_day":55504243,"sequence":41922800,"size":23,"condition":96,"price":42.3553,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"quote":{"ms_of_day":55503070,"bid_size":1395,"bid_exchange":29,"bid":9.14,"bid_condition":0,"ask_size":2380,"ask_exchange":29,"ask":9.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"ohlc":{"ms_of_day":55504244,"open":7.23,"high":9.5,"low":6.68,"close":9.16,"volume":30569558,"count":126830,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"trade":{"ms_of_day":55504244,"sequence":41922802,"size":119,"condition":4,"price":9.1657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"quote":{"ms_of_day":55498228,"bid_size":1,"bid_exchange":29,"bid":231.12,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":231.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"ohlc":{"ms_of_day":55504245,"open":227.05,"high":242.1,"low":189.65,"close":231.16,"volume":3386109,"count":61564,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"trade":{"ms_of_day":55504245,"sequence":41922804,"size":20,"condition":115,"price":231.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"quote":{"ms_of_day":55503189,"bid_size":2100,"bid_exchange":29,"bid":41.62,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":41.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"ohlc":{"ms_of_day":55504249,"open":40.7,"high":42.21,"low":39.77,"close":41.625,"volume":5224141,"count":17219,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"trade":{"ms_of_day":55504249,"sequence":41922819,"size":1,"condition":115,"price":41.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"quote":{"ms_of_day":55490870,"bid_size":400,"bid_exchange":29,"bid":8.52,"bid_condition":0,"ask_size":584,"ask_exchange":29,"ask":8.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"ohlc":{"ms_of_day":55504247,"open":13.19,"high":13.69,"low":7.21,"close":8.54,"volume":4545444,"count":41963,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"trade":{"ms_of_day":55504247,"sequence":41922815,"size":10,"condition":115,"price":8.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55504210,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55504250,"open":275.25,"high":391.03,"low":168.5,"close":279.0,"volume":581425161,"count":6834004,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55504250,"sequence":41922820,"size":100,"condition":0,"price":279.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"quote":{"ms_of_day":55503717,"bid_size":35,"bid_exchange":29,"bid":694.57,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":695.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"ohlc":{"ms_of_day":55504248,"open":724.81,"high":781.92,"low":638.1,"close":695.0,"volume":4987482,"count":186210,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"trade":{"ms_of_day":55504248,"sequence":41922817,"size":7,"condition":115,"price":695.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55504210,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55504250,"open":275.25,"high":391.03,"low":168.5,"close":279.0,"volume":581425261,"count":6834005,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55504250,"sequence":41922822,"size":100,"condition":0,"price":279.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMA"},"quote":{"ms_of_day":55345639,"bid_size":1,"bid_exchange":29,"bid":80.62,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":80.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMA"},"ohlc":{"ms_of_day":55504248,"open":84.0,"high":88.91,"low":72.4,"close":80.68,"volume":1362245,"count":32109,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMA"},"trade":{"ms_of_day":55504248,"sequence":41922818,"size":100,"condition":0,"price":80.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.A"},"quote":{"ms_of_day":55502566,"bid_size":5,"bid_exchange":29,"bid":8.94,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":8.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.A"},"ohlc":{"ms_of_day":55504251,"open":9.95,"high":9.95,"low":8.49,"close":8.94,"volume":1136173,"count":19296,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.A"},"trade":{"ms_of_day":55504251,"sequence":41922829,"size":20,"condition":115,"price":8.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"H"},"quote":{"ms_of_day":55501171,"bid_size":66,"bid_exchange":29,"bid":125.41,"bid_condition":0,"ask_size":607,"ask_exchange":29,"ask":125.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"H"},"ohlc":{"ms_of_day":55504250,"open":141.04,"high":141.04,"low":121.72,"close":125.49,"volume":2177043,"count":49782,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"H"},"trade":{"ms_of_day":55504250,"sequence":41922821,"size":100,"condition":0,"price":125.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55504210,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55504250,"open":275.25,"high":391.03,"low":168.5,"close":279.0,"volume":581425361,"count":6834006,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55504250,"sequence":41922823,"size":100,"condition":0,"price":279.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55504205,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":138,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55504250,"open":191.3,"high":238.78,"low":170.46,"close":173.44,"volume":175722191,"count":1515020,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55504250,"sequence":41922825,"size":100,"condition":0,"price":173.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRVN"},"quote":{"ms_of_day":55503010,"bid_size":500,"bid_exchange":29,"bid":17.82,"bid_condition":0,"ask_size":908,"ask_exchange":29,"ask":17.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRVN"},"ohlc":{"ms_of_day":55504253,"open":17.07,"high":17.89,"low":15.48,"close":17.84,"volume":4757540,"count":47953,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRVN"},"trade":{"ms_of_day":55504253,"sequence":41922835,"size":8,"condition":115,"price":17.8484,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"quote":{"ms_of_day":55504250,"bid_size":606,"bid_exchange":29,"bid":23.09,"bid_condition":0,"ask_size":1961,"ask_exchange":29,"ask":23.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"ohlc":{"ms_of_day":55504250,"open":24.13,"high":26.23,"low":22.44,"close":23.09,"volume":32198735,"count":216693,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"trade":{"ms_of_day":55504250,"sequence":41922824,"size":34,"condition":115,"price":23.095,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"H"},"quote":{"ms_of_day":55501171,"bid_size":66,"bid_exchange":29,"bid":125.41,"bid_condition":0,"ask_size":607,"ask_exchange":29,"ask":125.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"H"},"ohlc":{"ms_of_day":55504251,"open":141.04,"high":141.04,"low":121.72,"close":125.49,"volume":2177065,"count":49783,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"H"},"trade":{"ms_of_day":55504251,"sequence":41922828,"size":22,"condition":96,"price":125.4924,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55504210,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55504251,"open":275.25,"high":391.03,"low":168.5,"close":279.0,"volume":581425405,"count":6834007,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55504251,"sequence":41922826,"size":44,"condition":115,"price":279.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55504210,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55504251,"open":275.25,"high":391.03,"low":168.5,"close":279.0,"volume":581425449,"count":6834008,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55504251,"sequence":41922827,"size":44,"condition":115,"price":279.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55504210,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55504252,"open":275.25,"high":391.03,"low":168.5,"close":279.0,"volume":581425461,"count":6834009,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55504252,"sequence":41922830,"size":12,"condition":115,"price":279.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"quote":{"ms_of_day":55501143,"bid_size":128,"bid_exchange":29,"bid":52.41,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":52.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"ohlc":{"ms_of_day":55504253,"open":48.4,"high":55.33,"low":47.5,"close":52.41,"volume":19436285,"count":240206,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"trade":{"ms_of_day":55504253,"sequence":41922837,"size":86,"condition":115,"price":52.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"quote":{"ms_of_day":55501143,"bid_size":128,"bid_exchange":29,"bid":52.41,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":52.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"ohlc":{"ms_of_day":55504254,"open":48.4,"high":55.33,"low":47.5,"close":52.41,"volume":19436349,"count":240207,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"trade":{"ms_of_day":55504254,"sequence":41922842,"size":64,"condition":115,"price":52.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55504210,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55504252,"open":275.25,"high":391.03,"low":168.5,"close":279.0,"volume":581425561,"count":6834010,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55504252,"sequence":41922831,"size":100,"condition":0,"price":279.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"quote":{"ms_of_day":55501143,"bid_size":128,"bid_exchange":29,"bid":52.41,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":52.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"ohlc":{"ms_of_day":55504255,"open":48.4,"high":55.33,"low":47.5,"close":52.41,"volume":19436385,"count":240208,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"trade":{"ms_of_day":55504255,"sequence":41922843,"size":36,"condition":115,"price":52.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"quote":{"ms_of_day":55500015,"bid_size":183,"bid_exchange":29,"bid":32.18,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"ohlc":{"ms_of_day":55504255,"open":30.27,"high":34.0,"low":29.26,"close":32.19,"volume":1131670,"count":12794,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"trade":{"ms_of_day":55504255,"sequence":41922844,"size":20,"condition":115,"price":32.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"quote":{"ms_of_day":55501143,"bid_size":128,"bid_exchange":29,"bid":52.41,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":52.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"ohlc":{"ms_of_day":55504257,"open":48.4,"high":55.33,"low":47.5,"close":52.43,"volume":19436485,"count":240209,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"trade":{"ms_of_day":55504257,"sequence":41922862,"size":100,"condition":0,"price":52.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTLA"},"quote":{"ms_of_day":55502351,"bid_size":802,"bid_exchange":29,"bid":8.38,"bid_condition":0,"ask_size":1714,"ask_exchange":29,"ask":8.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTLA"},"ohlc":{"ms_of_day":55504252,"open":10.3,"high":10.42,"low":8.11,"close":8.38,"volume":18304988,"count":138924,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTLA"},"trade":{"ms_of_day":55504252,"sequence":41922832,"size":27,"condition":96,"price":8.3825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANNA"},"quote":{"ms_of_day":55504254,"bid_size":107,"bid_exchange":29,"bid":7.41,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":7.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANNA"},"ohlc":{"ms_of_day":55504254,"open":5.9,"high":8.2,"low":4.5,"close":7.41,"volume":29421,"count":868,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANNA"},"trade":{"ms_of_day":55504254,"sequence":41922838,"size":1,"condition":115,"price":7.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"quote":{"ms_of_day":55503187,"bid_size":84,"bid_exchange":29,"bid":78.23,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"ohlc":{"ms_of_day":55504259,"open":81.06,"high":83.58,"low":77.11,"close":78.26,"volume":2634760,"count":60250,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"trade":{"ms_of_day":55504259,"sequence":41922863,"size":5,"condition":115,"price":78.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"quote":{"ms_of_day":55504135,"bid_size":455,"bid_exchange":29,"bid":20.06,"bid_condition":0,"ask_size":486,"ask_exchange":29,"ask":20.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"ohlc":{"ms_of_day":55504254,"open":15.69,"high":20.7,"low":13.5,"close":20.07,"volume":14512283,"count":116746,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"trade":{"ms_of_day":55504254,"sequence":41922839,"size":100,"condition":0,"price":20.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55504210,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55504252,"open":275.25,"high":391.03,"low":168.5,"close":279.0,"volume":581425593,"count":6834011,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55504252,"sequence":41922833,"size":32,"condition":115,"price":279.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"quote":{"ms_of_day":55499123,"bid_size":474,"bid_exchange":29,"bid":7.09,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":7.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"ohlc":{"ms_of_day":55504255,"open":8.0,"high":8.82,"low":6.75,"close":7.1,"volume":2426830,"count":31003,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"trade":{"ms_of_day":55504255,"sequence":41922845,"size":1,"condition":115,"price":7.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"quote":{"ms_of_day":55504135,"bid_size":455,"bid_exchange":29,"bid":20.06,"bid_condition":0,"ask_size":486,"ask_exchange":29,"ask":20.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"ohlc":{"ms_of_day":55504254,"open":15.69,"high":20.7,"low":13.5,"close":20.07,"volume":14512383,"count":116747,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"trade":{"ms_of_day":55504254,"sequence":41922840,"size":100,"condition":0,"price":20.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55504210,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55504252,"open":275.25,"high":391.03,"low":168.5,"close":279.0,"volume":581425637,"count":6834012,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55504252,"sequence":41922834,"size":44,"condition":115,"price":279.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"quote":{"ms_of_day":55500015,"bid_size":183,"bid_exchange":29,"bid":32.18,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"ohlc":{"ms_of_day":55504255,"open":30.27,"high":34.0,"low":29.26,"close":32.18,"volume":1131690,"count":12795,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"trade":{"ms_of_day":55504255,"sequence":41922846,"size":20,"condition":115,"price":32.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"quote":{"ms_of_day":55504135,"bid_size":455,"bid_exchange":29,"bid":20.06,"bid_condition":0,"ask_size":486,"ask_exchange":29,"ask":20.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"ohlc":{"ms_of_day":55504254,"open":15.69,"high":20.7,"low":13.5,"close":20.07,"volume":14512483,"count":116748,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"trade":{"ms_of_day":55504254,"sequence":41922841,"size":100,"condition":0,"price":20.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"quote":{"ms_of_day":55499123,"bid_size":474,"bid_exchange":29,"bid":7.09,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":7.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"ohlc":{"ms_of_day":55504255,"open":8.0,"high":8.82,"low":6.75,"close":7.1,"volume":2426929,"count":31004,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"trade":{"ms_of_day":55504255,"sequence":41922847,"size":99,"condition":115,"price":7.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55504240,"bid_size":643,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55504256,"open":15.61,"high":16.79,"low":13.94,"close":14.82,"volume":2866847,"count":22809,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55504256,"sequence":41922852,"size":100,"condition":0,"price":14.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"quote":{"ms_of_day":55500015,"bid_size":183,"bid_exchange":29,"bid":32.18,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"ohlc":{"ms_of_day":55504255,"open":30.27,"high":34.0,"low":29.26,"close":32.18,"volume":1131710,"count":12796,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"trade":{"ms_of_day":55504255,"sequence":41922848,"size":20,"condition":115,"price":32.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55504210,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55504253,"open":275.25,"high":391.03,"low":168.5,"close":279.0,"volume":581425663,"count":6834013,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55504253,"sequence":41922836,"size":26,"condition":115,"price":279.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"quote":{"ms_of_day":55500015,"bid_size":183,"bid_exchange":29,"bid":32.18,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"ohlc":{"ms_of_day":55504255,"open":30.27,"high":34.0,"low":29.26,"close":32.18,"volume":1131714,"count":12797,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"trade":{"ms_of_day":55504255,"sequence":41922849,"size":4,"condition":115,"price":32.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"quote":{"ms_of_day":55501813,"bid_size":586,"bid_exchange":29,"bid":47.37,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":47.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"ohlc":{"ms_of_day":55504256,"open":51.48,"high":52.23,"low":43.75,"close":47.39,"volume":26739860,"count":158419,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"trade":{"ms_of_day":55504256,"sequence":41922854,"size":75,"condition":115,"price":47.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"quote":{"ms_of_day":55499123,"bid_size":474,"bid_exchange":29,"bid":7.09,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":7.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"ohlc":{"ms_of_day":55504256,"open":8.0,"high":8.82,"low":6.75,"close":7.1,"volume":2427129,"count":31005,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"trade":{"ms_of_day":55504256,"sequence":41922850,"size":200,"condition":0,"price":7.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"quote":{"ms_of_day":55501813,"bid_size":586,"bid_exchange":29,"bid":47.37,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":47.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"ohlc":{"ms_of_day":55504256,"open":51.48,"high":52.23,"low":43.75,"close":47.39,"volume":26739885,"count":158420,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"trade":{"ms_of_day":55504256,"sequence":41922855,"size":25,"condition":115,"price":47.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"quote":{"ms_of_day":55504135,"bid_size":455,"bid_exchange":29,"bid":20.06,"bid_condition":0,"ask_size":486,"ask_exchange":29,"ask":20.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"ohlc":{"ms_of_day":55504257,"open":15.69,"high":20.7,"low":13.5,"close":20.07,"volume":14512583,"count":116749,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"trade":{"ms_of_day":55504257,"sequence":41922857,"size":100,"condition":0,"price":20.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55503021,"bid_size":1,"bid_exchange":29,"bid":74.04,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55504256,"open":91.46,"high":97.73,"low":69.83,"close":74.06,"volume":40804395,"count":410415,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55504256,"sequence":41922851,"size":1000,"condition":0,"price":74.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55504116,"bid_size":200,"bid_exchange":29,"bid":46.34,"bid_condition":0,"ask_size":264,"ask_exchange":29,"ask":46.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55504256,"open":55.8,"high":57.1,"low":44.23,"close":46.37,"volume":46655843,"count":469072,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55504256,"sequence":41922853,"size":500,"condition":0,"price":46.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55503021,"bid_size":1,"bid_exchange":29,"bid":74.04,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55504256,"open":91.46,"high":97.73,"low":69.83,"close":74.06,"volume":40804419,"count":410416,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55504256,"sequence":41922856,"size":24,"condition":96,"price":74.0601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55504257,"bid_size":643,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55504257,"open":15.61,"high":16.79,"low":13.94,"close":14.83,"volume":2866848,"count":22810,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55504257,"sequence":41922859,"size":1,"condition":115,"price":14.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"quote":{"ms_of_day":55503187,"bid_size":107,"bid_exchange":29,"bid":130.42,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":130.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"ohlc":{"ms_of_day":55504263,"open":127.0,"high":133.9,"low":124.5,"close":130.66,"volume":8843070,"count":154480,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"trade":{"ms_of_day":55504263,"sequence":41922880,"size":5,"condition":96,"price":130.6603,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"quote":{"ms_of_day":55500453,"bid_size":186,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":595,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"ohlc":{"ms_of_day":55504257,"open":16.47,"high":17.97,"low":13.35,"close":16.12,"volume":24623785,"count":189446,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"trade":{"ms_of_day":55504257,"sequence":41922858,"size":100,"condition":0,"price":16.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"quote":{"ms_of_day":55500015,"bid_size":183,"bid_exchange":29,"bid":32.18,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":32.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"ohlc":{"ms_of_day":55504257,"open":30.27,"high":34.0,"low":29.26,"close":32.18,"volume":1131730,"count":12798,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEL"},"trade":{"ms_of_day":55504257,"sequence":41922860,"size":16,"condition":115,"price":32.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55504116,"bid_size":200,"bid_exchange":29,"bid":46.34,"bid_condition":0,"ask_size":264,"ask_exchange":29,"ask":46.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55504257,"open":55.8,"high":57.1,"low":44.23,"close":46.37,"volume":46655883,"count":469073,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55504257,"sequence":41922861,"size":40,"condition":96,"price":46.3738,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55503021,"bid_size":1,"bid_exchange":29,"bid":74.04,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55504259,"open":91.46,"high":97.73,"low":69.83,"close":74.06,"volume":40805019,"count":410417,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55504259,"sequence":41922864,"size":600,"condition":0,"price":74.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55503602,"bid_size":1510,"bid_exchange":29,"bid":1.98,"bid_condition":0,"ask_size":1996,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55504260,"open":1.7497,"high":2.34,"low":1.48,"close":1.985,"volume":22939513,"count":67177,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55504260,"sequence":41922865,"size":10,"condition":115,"price":1.985,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"quote":{"ms_of_day":55496778,"bid_size":4,"bid_exchange":29,"bid":0.374,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.3741,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"ohlc":{"ms_of_day":55504261,"open":0.7473,"high":0.751,"low":0.37,"close":0.3741,"volume":16520935,"count":30416,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"trade":{"ms_of_day":55504261,"sequence":41922866,"size":200,"condition":0,"price":0.3741,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"quote":{"ms_of_day":55504261,"bid_size":230,"bid_exchange":29,"bid":14.32,"bid_condition":0,"ask_size":603,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"ohlc":{"ms_of_day":55504261,"open":13.2,"high":14.36,"low":12.42,"close":14.32,"volume":5869876,"count":67006,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"trade":{"ms_of_day":55504261,"sequence":41922867,"size":100,"condition":0,"price":14.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"quote":{"ms_of_day":55496778,"bid_size":4,"bid_exchange":29,"bid":0.374,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.3741,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"ohlc":{"ms_of_day":55504261,"open":0.7473,"high":0.751,"low":0.37,"close":0.3741,"volume":16521135,"count":30417,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"trade":{"ms_of_day":55504261,"sequence":41922870,"size":200,"condition":0,"price":0.3741,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEV"},"quote":{"ms_of_day":55500162,"bid_size":48,"bid_exchange":29,"bid":59.12,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":59.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEV"},"ohlc":{"ms_of_day":55504263,"open":59.96,"high":61.08,"low":58.38,"close":59.15,"volume":1990240,"count":8779,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEV"},"trade":{"ms_of_day":55504263,"sequence":41922882,"size":12,"condition":115,"price":59.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"quote":{"ms_of_day":55504261,"bid_size":230,"bid_exchange":29,"bid":14.32,"bid_condition":0,"ask_size":603,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"ohlc":{"ms_of_day":55504261,"open":13.2,"high":14.36,"low":12.42,"close":14.32,"volume":5869976,"count":67007,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"trade":{"ms_of_day":55504261,"sequence":41922868,"size":100,"condition":0,"price":14.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"quote":{"ms_of_day":55496778,"bid_size":4,"bid_exchange":29,"bid":0.374,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.3741,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"ohlc":{"ms_of_day":55504261,"open":0.7473,"high":0.751,"low":0.37,"close":0.3741,"volume":16521335,"count":30418,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"trade":{"ms_of_day":55504261,"sequence":41922872,"size":200,"condition":0,"price":0.3741,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"quote":{"ms_of_day":55504261,"bid_size":230,"bid_exchange":29,"bid":14.32,"bid_condition":0,"ask_size":603,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"ohlc":{"ms_of_day":55504261,"open":13.2,"high":14.36,"low":12.42,"close":14.32,"volume":5870076,"count":67008,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"trade":{"ms_of_day":55504261,"sequence":41922869,"size":100,"condition":0,"price":14.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"quote":{"ms_of_day":55496778,"bid_size":4,"bid_exchange":29,"bid":0.374,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.3741,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"ohlc":{"ms_of_day":55504261,"open":0.7473,"high":0.751,"low":0.37,"close":0.3741,"volume":16521535,"count":30419,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"trade":{"ms_of_day":55504261,"sequence":41922874,"size":200,"condition":0,"price":0.3741,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"quote":{"ms_of_day":55485056,"bid_size":669,"bid_exchange":29,"bid":18.35,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":18.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"ohlc":{"ms_of_day":55504261,"open":17.28,"high":18.45,"low":13.83,"close":18.38,"volume":1531490,"count":21330,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"trade":{"ms_of_day":55504261,"sequence":41922871,"size":2,"condition":115,"price":18.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"quote":{"ms_of_day":55502177,"bid_size":12,"bid_exchange":29,"bid":45.51,"bid_condition":0,"ask_size":708,"ask_exchange":29,"ask":45.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"ohlc":{"ms_of_day":55504261,"open":50.29,"high":51.6,"low":41.29,"close":45.53,"volume":14083315,"count":131462,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"trade":{"ms_of_day":55504261,"sequence":41922873,"size":55,"condition":115,"price":45.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504262,"bid_size":279,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":37.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504262,"open":42.0,"high":43.58,"low":36.52,"close":37.55,"volume":41010396,"count":359424,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504262,"sequence":41922875,"size":100,"condition":0,"price":37.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504262,"bid_size":279,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":37.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504262,"open":42.0,"high":43.58,"low":36.52,"close":37.55,"volume":41010401,"count":359425,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504262,"sequence":41922876,"size":5,"condition":115,"price":37.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"quote":{"ms_of_day":55504261,"bid_size":240,"bid_exchange":29,"bid":14.32,"bid_condition":0,"ask_size":603,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"ohlc":{"ms_of_day":55504262,"open":13.2,"high":14.36,"low":12.42,"close":14.32,"volume":5870376,"count":67009,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"trade":{"ms_of_day":55504262,"sequence":41922877,"size":300,"condition":0,"price":14.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"quote":{"ms_of_day":55503188,"bid_size":336,"bid_exchange":29,"bid":40.06,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":40.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"ohlc":{"ms_of_day":55504262,"open":41.39,"high":41.397,"low":38.58,"close":40.07,"volume":7987599,"count":96384,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"trade":{"ms_of_day":55504262,"sequence":41922878,"size":100,"condition":0,"price":40.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"quote":{"ms_of_day":55500453,"bid_size":186,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":595,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"ohlc":{"ms_of_day":55504263,"open":16.47,"high":17.97,"low":13.35,"close":16.12,"volume":24623810,"count":189447,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"trade":{"ms_of_day":55504263,"sequence":41922879,"size":25,"condition":115,"price":16.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55503862,"bid_size":22,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55504264,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8663773,"count":114781,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55504264,"sequence":41922887,"size":86,"condition":115,"price":62.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"quote":{"ms_of_day":55496731,"bid_size":218,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":14.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"ohlc":{"ms_of_day":55504264,"open":14.39,"high":16.09,"low":14.13,"close":14.5,"volume":12799626,"count":130909,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"trade":{"ms_of_day":55504264,"sequence":41922889,"size":18,"condition":115,"price":14.5005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55503492,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":33839,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55504263,"open":2.26,"high":2.52,"low":2.18,"close":2.4,"volume":197026169,"count":170962,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55504263,"sequence":41922883,"size":100,"condition":0,"price":2.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55503862,"bid_size":22,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55504266,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8663787,"count":114782,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55504266,"sequence":41922897,"size":14,"condition":115,"price":62.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"quote":{"ms_of_day":55503909,"bid_size":867,"bid_exchange":29,"bid":11.2,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":11.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"ohlc":{"ms_of_day":55504267,"open":11.04,"high":11.64,"low":10.39,"close":11.2,"volume":7752576,"count":78597,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"trade":{"ms_of_day":55504267,"sequence":41922900,"size":82,"condition":115,"price":11.2044,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HE"},"quote":{"ms_of_day":55504165,"bid_size":673,"bid_exchange":29,"bid":11.12,"bid_condition":0,"ask_size":338,"ask_exchange":29,"ask":11.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HE"},"ohlc":{"ms_of_day":55504266,"open":11.46,"high":11.46,"low":10.77,"close":11.11,"volume":4352164,"count":46107,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HE"},"trade":{"ms_of_day":55504266,"sequence":41922898,"size":200,"condition":4,"price":11.1117,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55503492,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":33839,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55504263,"open":2.26,"high":2.52,"low":2.18,"close":2.4,"volume":197026669,"count":170963,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55504263,"sequence":41922885,"size":500,"condition":0,"price":2.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"quote":{"ms_of_day":55493944,"bid_size":831,"bid_exchange":29,"bid":46.45,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":46.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"ohlc":{"ms_of_day":55504268,"open":51.5,"high":54.49,"low":42.62,"close":46.46,"volume":17243187,"count":218336,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"trade":{"ms_of_day":55504268,"sequence":41922907,"size":100,"condition":0,"price":46.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55503492,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":33839,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55504264,"open":2.26,"high":2.52,"low":2.18,"close":2.39,"volume":197026724,"count":170964,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55504264,"sequence":41922886,"size":55,"condition":96,"price":2.3974,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55503681,"bid_size":163,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504267,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5619583,"count":92524,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504267,"sequence":41922901,"size":1,"condition":115,"price":64.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"quote":{"ms_of_day":55493944,"bid_size":831,"bid_exchange":29,"bid":46.45,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":46.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"ohlc":{"ms_of_day":55504268,"open":51.5,"high":54.49,"low":42.62,"close":46.46,"volume":17243287,"count":218337,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"trade":{"ms_of_day":55504268,"sequence":41922908,"size":100,"condition":0,"price":46.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55503681,"bid_size":163,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504267,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5619643,"count":92525,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504267,"sequence":41922902,"size":60,"condition":115,"price":64.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN.B"},"quote":{"ms_of_day":55502210,"bid_size":5,"bid_exchange":29,"bid":112.37,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":112.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN.B"},"ohlc":{"ms_of_day":55504264,"open":115.67,"high":119.8,"low":110.0,"close":112.66,"volume":58443,"count":3700,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN.B"},"trade":{"ms_of_day":55504264,"sequence":41922888,"size":2,"condition":115,"price":112.6617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55503681,"bid_size":163,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504267,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5619682,"count":92526,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504267,"sequence":41922903,"size":39,"condition":115,"price":64.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBC"},"quote":{"ms_of_day":55478219,"bid_size":148,"bid_exchange":29,"bid":13.57,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":13.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBC"},"ohlc":{"ms_of_day":55504268,"open":13.62,"high":14.23,"low":13.25,"close":13.57,"volume":948690,"count":18070,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBC"},"trade":{"ms_of_day":55504268,"sequence":41922909,"size":3,"condition":115,"price":13.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55503492,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":33839,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55504265,"open":2.26,"high":2.52,"low":2.18,"close":2.4,"volume":197029391,"count":170965,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55504265,"sequence":41922890,"size":2667,"condition":0,"price":2.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"quote":{"ms_of_day":55500453,"bid_size":186,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":595,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"ohlc":{"ms_of_day":55504263,"open":16.47,"high":17.97,"low":13.35,"close":16.12,"volume":24623910,"count":189448,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"trade":{"ms_of_day":55504263,"sequence":41922881,"size":100,"condition":0,"price":16.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLN"},"quote":{"ms_of_day":55502448,"bid_size":11752,"bid_exchange":29,"bid":10.11,"bid_condition":0,"ask_size":11202,"ask_exchange":29,"ask":10.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLN"},"ohlc":{"ms_of_day":55504268,"open":10.65,"high":10.81,"low":9.74,"close":10.115,"volume":37407963,"count":78986,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLN"},"trade":{"ms_of_day":55504268,"sequence":41922906,"size":100,"condition":0,"price":10.115,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"quote":{"ms_of_day":55493944,"bid_size":831,"bid_exchange":29,"bid":46.45,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":46.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"ohlc":{"ms_of_day":55504270,"open":51.5,"high":54.49,"low":42.62,"close":46.46,"volume":17243341,"count":218338,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"trade":{"ms_of_day":55504270,"sequence":41922913,"size":54,"condition":115,"price":46.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55503492,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":33839,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55504265,"open":2.26,"high":2.52,"low":2.18,"close":2.4,"volume":197030391,"count":170966,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55504265,"sequence":41922891,"size":1000,"condition":0,"price":2.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCTY"},"quote":{"ms_of_day":55503188,"bid_size":132,"bid_exchange":29,"bid":191.94,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":192.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCTY"},"ohlc":{"ms_of_day":55504268,"open":199.46,"high":205.0,"low":179.17,"close":192.03,"volume":1716147,"count":43745,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCTY"},"trade":{"ms_of_day":55504268,"sequence":41922910,"size":1,"condition":115,"price":192.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55503492,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":33839,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55504265,"open":2.26,"high":2.52,"low":2.18,"close":2.4,"volume":197032024,"count":170967,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55504265,"sequence":41922892,"size":1633,"condition":0,"price":2.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"quote":{"ms_of_day":55502648,"bid_size":201,"bid_exchange":29,"bid":152.83,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":153.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"ohlc":{"ms_of_day":55504263,"open":148.87,"high":154.31,"low":139.0,"close":152.87,"volume":2793520,"count":71990,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"trade":{"ms_of_day":55504263,"sequence":41922884,"size":1,"condition":115,"price":152.873,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55503492,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":33839,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55504265,"open":2.26,"high":2.52,"low":2.18,"close":2.4,"volume":197032075,"count":170968,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55504265,"sequence":41922895,"size":51,"condition":96,"price":2.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRG"},"quote":{"ms_of_day":55501135,"bid_size":422,"bid_exchange":29,"bid":22.66,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":22.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRG"},"ohlc":{"ms_of_day":55504273,"open":22.37,"high":22.94,"low":20.91,"close":22.66,"volume":3745931,"count":35989,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRG"},"trade":{"ms_of_day":55504273,"sequence":41922925,"size":5,"condition":115,"price":22.6697,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTA"},"quote":{"ms_of_day":55503918,"bid_size":100,"bid_exchange":29,"bid":33.07,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":33.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTA"},"ohlc":{"ms_of_day":55504270,"open":34.93,"high":36.99,"low":32.59,"close":33.08,"volume":4007707,"count":56445,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTA"},"trade":{"ms_of_day":55504270,"sequence":41922912,"size":100,"condition":0,"price":33.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55504265,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55504265,"open":2.26,"high":2.52,"low":2.18,"close":2.4,"volume":197032125,"count":170969,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55504265,"sequence":41922896,"size":50,"condition":96,"price":2.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"quote":{"ms_of_day":55483720,"bid_size":6,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":25.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"ohlc":{"ms_of_day":55504271,"open":27.2,"high":30.65,"low":24.17,"close":24.96,"volume":1493875,"count":22461,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"trade":{"ms_of_day":55504271,"sequence":41922915,"size":100,"condition":0,"price":24.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLUE"},"quote":{"ms_of_day":55503704,"bid_size":874,"bid_exchange":29,"bid":5.32,"bid_condition":0,"ask_size":1341,"ask_exchange":29,"ask":5.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLUE"},"ohlc":{"ms_of_day":55504267,"open":5.61,"high":7.01,"low":5.13,"close":5.32,"volume":5007554,"count":46777,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLUE"},"trade":{"ms_of_day":55504267,"sequence":41922899,"size":100,"condition":95,"price":5.325,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"quote":{"ms_of_day":55483720,"bid_size":6,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":25.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"ohlc":{"ms_of_day":55504271,"open":27.2,"high":30.65,"low":24.17,"close":24.96,"volume":1493975,"count":22462,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"trade":{"ms_of_day":55504271,"sequence":41922916,"size":100,"condition":0,"price":24.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLUE"},"quote":{"ms_of_day":55503704,"bid_size":874,"bid_exchange":29,"bid":5.32,"bid_condition":0,"ask_size":1341,"ask_exchange":29,"ask":5.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLUE"},"ohlc":{"ms_of_day":55504268,"open":5.61,"high":7.01,"low":5.13,"close":5.32,"volume":5007654,"count":46778,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLUE"},"trade":{"ms_of_day":55504268,"sequence":41922904,"size":100,"condition":0,"price":5.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"quote":{"ms_of_day":55503686,"bid_size":4300,"bid_exchange":29,"bid":52.21,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":52.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"ohlc":{"ms_of_day":55504272,"open":53.0,"high":53.11,"low":50.63,"close":52.21,"volume":5002968,"count":17397,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"trade":{"ms_of_day":55504272,"sequence":41922918,"size":28,"condition":115,"price":52.219,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55504268,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18118615,"count":130557,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55504268,"sequence":41922911,"size":25,"condition":96,"price":11.5439,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"quote":{"ms_of_day":55503618,"bid_size":1663,"bid_exchange":29,"bid":5.6,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":5.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"ohlc":{"ms_of_day":55504272,"open":6.63,"high":6.71,"low":5.14,"close":5.6,"volume":20731292,"count":112166,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"trade":{"ms_of_day":55504272,"sequence":41922919,"size":100,"condition":0,"price":5.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"quote":{"ms_of_day":55503188,"bid_size":336,"bid_exchange":29,"bid":40.06,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":40.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"ohlc":{"ms_of_day":55504265,"open":41.39,"high":41.397,"low":38.58,"close":40.07,"volume":7987699,"count":96385,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"trade":{"ms_of_day":55504265,"sequence":41922893,"size":100,"condition":0,"price":40.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"quote":{"ms_of_day":55503618,"bid_size":1663,"bid_exchange":29,"bid":5.6,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":5.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"ohlc":{"ms_of_day":55504273,"open":6.63,"high":6.71,"low":5.14,"close":5.6,"volume":20731592,"count":112167,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"trade":{"ms_of_day":55504273,"sequence":41922920,"size":300,"condition":0,"price":5.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"quote":{"ms_of_day":55478221,"bid_size":47,"bid_exchange":29,"bid":17.27,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":17.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"ohlc":{"ms_of_day":55504265,"open":18.0,"high":19.6,"low":15.0,"close":17.288,"volume":1202195,"count":25788,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"trade":{"ms_of_day":55504265,"sequence":41922894,"size":1,"condition":115,"price":17.2881,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"quote":{"ms_of_day":55483720,"bid_size":6,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":25.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"ohlc":{"ms_of_day":55504273,"open":27.2,"high":30.65,"low":24.17,"close":24.96,"volume":1494075,"count":22463,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"trade":{"ms_of_day":55504273,"sequence":41922921,"size":100,"condition":0,"price":24.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"quote":{"ms_of_day":55504105,"bid_size":165,"bid_exchange":29,"bid":27.94,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":28.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"ohlc":{"ms_of_day":55504268,"open":29.0,"high":29.34,"low":26.5,"close":27.93,"volume":649688,"count":17238,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"trade":{"ms_of_day":55504268,"sequence":41922905,"size":6,"condition":115,"price":27.9368,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"quote":{"ms_of_day":55498638,"bid_size":442,"bid_exchange":29,"bid":6.22,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":6.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"ohlc":{"ms_of_day":55504271,"open":6.06,"high":6.79,"low":5.67,"close":6.2,"volume":2899515,"count":23944,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"trade":{"ms_of_day":55504271,"sequence":41922914,"size":24,"condition":115,"price":6.2079,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CALF"},"quote":{"ms_of_day":55503657,"bid_size":2200,"bid_exchange":29,"bid":38.34,"bid_condition":0,"ask_size":905,"ask_exchange":29,"ask":38.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CALF"},"ohlc":{"ms_of_day":55504272,"open":37.78,"high":44.53,"low":35.51,"close":38.34,"volume":10710056,"count":37189,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CALF"},"trade":{"ms_of_day":55504272,"sequence":41922917,"size":31,"condition":115,"price":38.3401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALTG"},"quote":{"ms_of_day":55468401,"bid_size":756,"bid_exchange":29,"bid":4.99,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":5.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALTG"},"ohlc":{"ms_of_day":55504274,"open":4.96,"high":5.75,"low":4.75,"close":5.0,"volume":456920,"count":5291,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALTG"},"trade":{"ms_of_day":55504274,"sequence":41922929,"size":3,"condition":115,"price":5.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPS"},"quote":{"ms_of_day":55478221,"bid_size":100,"bid_exchange":29,"bid":16.24,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":16.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPS"},"ohlc":{"ms_of_day":55504275,"open":14.14,"high":18.16,"low":13.0,"close":16.3,"volume":678697,"count":11895,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPS"},"trade":{"ms_of_day":55504275,"sequence":41922935,"size":13,"condition":115,"price":16.308,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"quote":{"ms_of_day":55502921,"bid_size":3000,"bid_exchange":29,"bid":22.0,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":22.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"ohlc":{"ms_of_day":55504276,"open":19.28,"high":22.01,"low":19.18,"close":21.994,"volume":1876685,"count":20528,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"trade":{"ms_of_day":55504276,"sequence":41922937,"size":22,"condition":115,"price":21.9943,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"quote":{"ms_of_day":55495060,"bid_size":217,"bid_exchange":29,"bid":44.92,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":45.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"ohlc":{"ms_of_day":55504278,"open":44.2,"high":46.0,"low":44.2,"close":44.88,"volume":50928,"count":2656,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"trade":{"ms_of_day":55504278,"sequence":41922943,"size":30,"condition":115,"price":44.8834,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"quote":{"ms_of_day":55503618,"bid_size":1663,"bid_exchange":29,"bid":5.6,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":5.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"ohlc":{"ms_of_day":55504273,"open":6.63,"high":6.71,"low":5.14,"close":5.6,"volume":20731607,"count":112168,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"trade":{"ms_of_day":55504273,"sequence":41922922,"size":15,"condition":115,"price":5.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIV"},"quote":{"ms_of_day":55503429,"bid_size":131,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":271.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIV"},"ohlc":{"ms_of_day":55504276,"open":265.95,"high":276.99,"low":262.41,"close":270.93,"volume":521816,"count":16889,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIV"},"trade":{"ms_of_day":55504276,"sequence":41922938,"size":12,"condition":115,"price":270.9323,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LINC"},"quote":{"ms_of_day":55503001,"bid_size":12,"bid_exchange":29,"bid":15.96,"bid_condition":0,"ask_size":173,"ask_exchange":29,"ask":15.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LINC"},"ohlc":{"ms_of_day":55504281,"open":15.47,"high":16.14,"low":14.29,"close":16.01,"volume":452286,"count":8426,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LINC"},"trade":{"ms_of_day":55504281,"sequence":41922948,"size":240,"condition":4,"price":16.0184,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"quote":{"ms_of_day":55496660,"bid_size":22,"bid_exchange":29,"bid":431.59,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":432.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"ohlc":{"ms_of_day":55504278,"open":397.88,"high":441.05,"low":365.77,"close":431.6,"volume":1915872,"count":57771,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"trade":{"ms_of_day":55504278,"sequence":41922942,"size":2,"condition":115,"price":431.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55502434,"bid_size":8,"bid_exchange":29,"bid":48.29,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":48.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55504273,"open":47.2,"high":51.07,"low":45.56,"close":48.3,"volume":9751328,"count":149813,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55504273,"sequence":41922923,"size":3,"condition":115,"price":48.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"quote":{"ms_of_day":55503618,"bid_size":1663,"bid_exchange":29,"bid":5.6,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":5.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"ohlc":{"ms_of_day":55504273,"open":6.63,"high":6.71,"low":5.14,"close":5.6,"volume":20731875,"count":112169,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"trade":{"ms_of_day":55504273,"sequence":41922924,"size":268,"condition":0,"price":5.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55504279,"open":202.0,"high":208.55,"low":189.37,"close":207.12,"volume":6563603,"count":101808,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55504279,"sequence":41922945,"size":55,"condition":115,"price":207.1249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"quote":{"ms_of_day":55503618,"bid_size":1663,"bid_exchange":29,"bid":5.6,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":5.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"ohlc":{"ms_of_day":55504274,"open":6.63,"high":6.71,"low":5.14,"close":5.6,"volume":20731975,"count":112170,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"trade":{"ms_of_day":55504274,"sequence":41922926,"size":100,"condition":0,"price":5.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"quote":{"ms_of_day":55503618,"bid_size":1663,"bid_exchange":29,"bid":5.6,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":5.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"ohlc":{"ms_of_day":55504274,"open":6.63,"high":6.71,"low":5.14,"close":5.6,"volume":20732050,"count":112171,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"trade":{"ms_of_day":55504274,"sequence":41922927,"size":75,"condition":115,"price":5.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"quote":{"ms_of_day":55491117,"bid_size":5,"bid_exchange":29,"bid":218.67,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":218.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"ohlc":{"ms_of_day":55504279,"open":241.99,"high":246.99,"low":195.7,"close":218.75,"volume":10328518,"count":185260,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"trade":{"ms_of_day":55504279,"sequence":41922946,"size":1,"condition":115,"price":218.7527,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55503177,"bid_size":4139,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":3361,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55504274,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164115518,"count":357984,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55504274,"sequence":41922928,"size":1000,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"quote":{"ms_of_day":55503618,"bid_size":1663,"bid_exchange":29,"bid":5.6,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":5.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"ohlc":{"ms_of_day":55504274,"open":6.63,"high":6.71,"low":5.14,"close":5.6,"volume":20732318,"count":112172,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"trade":{"ms_of_day":55504274,"sequence":41922930,"size":268,"condition":0,"price":5.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"quote":{"ms_of_day":55503618,"bid_size":1663,"bid_exchange":29,"bid":5.6,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":5.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"ohlc":{"ms_of_day":55504274,"open":6.63,"high":6.71,"low":5.14,"close":5.6,"volume":20732393,"count":112173,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"trade":{"ms_of_day":55504274,"sequence":41922931,"size":75,"condition":115,"price":5.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIND"},"quote":{"ms_of_day":55487018,"bid_size":312,"bid_exchange":29,"bid":10.34,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":10.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIND"},"ohlc":{"ms_of_day":55504281,"open":11.99,"high":11.99,"low":5.01,"close":10.35,"volume":1216022,"count":11330,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIND"},"trade":{"ms_of_day":55504281,"sequence":41922949,"size":5,"condition":115,"price":10.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"quote":{"ms_of_day":55503618,"bid_size":1663,"bid_exchange":29,"bid":5.6,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":5.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"ohlc":{"ms_of_day":55504274,"open":6.63,"high":6.71,"low":5.14,"close":5.6,"volume":20732468,"count":112174,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"trade":{"ms_of_day":55504274,"sequence":41922932,"size":75,"condition":115,"price":5.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTA"},"quote":{"ms_of_day":55503918,"bid_size":100,"bid_exchange":29,"bid":33.07,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":33.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTA"},"ohlc":{"ms_of_day":55504275,"open":34.93,"high":36.99,"low":32.59,"close":33.08,"volume":4007737,"count":56446,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTA"},"trade":{"ms_of_day":55504275,"sequence":41922933,"size":30,"condition":115,"price":33.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"quote":{"ms_of_day":55503618,"bid_size":1663,"bid_exchange":29,"bid":5.6,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":5.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"ohlc":{"ms_of_day":55504275,"open":6.63,"high":6.71,"low":5.14,"close":5.6,"volume":20732507,"count":112175,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"trade":{"ms_of_day":55504275,"sequence":41922934,"size":39,"condition":115,"price":5.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"quote":{"ms_of_day":55483720,"bid_size":6,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":25.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"ohlc":{"ms_of_day":55504275,"open":27.2,"high":30.65,"low":24.17,"close":24.96,"volume":1494175,"count":22464,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"trade":{"ms_of_day":55504275,"sequence":41922936,"size":100,"condition":0,"price":24.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"quote":{"ms_of_day":55503618,"bid_size":1663,"bid_exchange":29,"bid":5.6,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":5.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"ohlc":{"ms_of_day":55504278,"open":6.63,"high":6.71,"low":5.14,"close":5.6,"volume":20738840,"count":112176,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"trade":{"ms_of_day":55504278,"sequence":41922939,"size":6333,"condition":0,"price":5.6099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBUU"},"quote":{"ms_of_day":55483060,"bid_size":351,"bid_exchange":29,"bid":30.61,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":30.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBUU"},"ohlc":{"ms_of_day":55504278,"open":33.04,"high":33.74,"low":29.1,"close":30.64,"volume":698396,"count":12964,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBUU"},"trade":{"ms_of_day":55504278,"sequence":41922940,"size":1,"condition":115,"price":30.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55503053,"bid_size":2001,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55504278,"open":41.93,"high":43.389,"low":35.03,"close":35.509,"volume":203315802,"count":1038939,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55504278,"sequence":41922941,"size":1,"condition":115,"price":35.5091,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUM"},"quote":{"ms_of_day":55501142,"bid_size":351,"bid_exchange":29,"bid":157.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":157.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUM"},"ohlc":{"ms_of_day":55504283,"open":159.37,"high":162.0,"low":155.03,"close":157.33,"volume":2835202,"count":46954,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUM"},"trade":{"ms_of_day":55504283,"sequence":41922950,"size":7,"condition":115,"price":157.3394,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55504279,"open":35.64,"high":37.89,"low":28.31,"close":32.169,"volume":11590718,"count":150245,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55504279,"sequence":41922944,"size":400,"condition":4,"price":32.1698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"quote":{"ms_of_day":55501206,"bid_size":104,"bid_exchange":29,"bid":92.44,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":92.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"ohlc":{"ms_of_day":55504280,"open":104.58,"high":109.5,"low":87.35,"close":92.5,"volume":2267704,"count":47768,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"trade":{"ms_of_day":55504280,"sequence":41922947,"size":1,"condition":115,"price":92.5054,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"quote":{"ms_of_day":55503188,"bid_size":336,"bid_exchange":29,"bid":40.06,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":40.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"ohlc":{"ms_of_day":55504283,"open":41.39,"high":41.397,"low":38.58,"close":40.07,"volume":7987701,"count":96386,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"trade":{"ms_of_day":55504283,"sequence":41922951,"size":2,"condition":115,"price":40.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGPS"},"quote":{"ms_of_day":55330083,"bid_size":1,"bid_exchange":29,"bid":2.35,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":2.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGPS"},"ohlc":{"ms_of_day":55504287,"open":4.8,"high":5.39,"low":1.34,"close":2.35,"volume":1373267,"count":5838,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGPS"},"trade":{"ms_of_day":55504287,"sequence":41922956,"size":124,"condition":0,"price":2.3512,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55504236,"bid_size":100,"bid_exchange":29,"bid":99.2,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":99.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55504287,"open":90.81,"high":101.15,"low":90.47,"close":99.225,"volume":2054783,"count":48416,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55504287,"sequence":41922957,"size":100,"condition":0,"price":99.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"quote":{"ms_of_day":55498800,"bid_size":81,"bid_exchange":29,"bid":36.65,"bid_condition":0,"ask_size":276,"ask_exchange":29,"ask":36.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"ohlc":{"ms_of_day":55504285,"open":36.28,"high":36.98,"low":34.53,"close":36.66,"volume":4253956,"count":34001,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"trade":{"ms_of_day":55504285,"sequence":41922953,"size":5,"condition":115,"price":36.6669,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HE"},"quote":{"ms_of_day":55504165,"bid_size":673,"bid_exchange":29,"bid":11.12,"bid_condition":0,"ask_size":338,"ask_exchange":29,"ask":11.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HE"},"ohlc":{"ms_of_day":55504289,"open":11.46,"high":11.46,"low":10.77,"close":11.11,"volume":4352264,"count":46108,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HE"},"trade":{"ms_of_day":55504289,"sequence":41922961,"size":100,"condition":4,"price":11.1117,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"quote":{"ms_of_day":55437635,"bid_size":600,"bid_exchange":29,"bid":23.41,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":23.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"ohlc":{"ms_of_day":55504295,"open":23.677,"high":23.99,"low":23.27,"close":23.55,"volume":57796,"count":805,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"trade":{"ms_of_day":55504295,"sequence":41922969,"size":2,"condition":115,"price":23.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPA"},"quote":{"ms_of_day":55415370,"bid_size":3,"bid_exchange":29,"bid":95.63,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":95.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPA"},"ohlc":{"ms_of_day":55504296,"open":90.53,"high":96.79,"low":88.0,"close":95.71,"volume":1024851,"count":24220,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPA"},"trade":{"ms_of_day":55504296,"sequence":41922970,"size":2,"condition":115,"price":95.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"quote":{"ms_of_day":55503187,"bid_size":125,"bid_exchange":29,"bid":56.36,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":56.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"ohlc":{"ms_of_day":55504299,"open":57.83,"high":59.03,"low":54.3,"close":56.36,"volume":18192987,"count":296144,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"trade":{"ms_of_day":55504299,"sequence":41922972,"size":53,"condition":115,"price":56.3688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTB"},"quote":{"ms_of_day":55465904,"bid_size":160,"bid_exchange":29,"bid":39.46,"bid_condition":0,"ask_size":337,"ask_exchange":29,"ask":39.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTB"},"ohlc":{"ms_of_day":55504288,"open":36.94,"high":39.74,"low":36.24,"close":39.47,"volume":623555,"count":18553,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTB"},"trade":{"ms_of_day":55504288,"sequence":41922958,"size":12,"condition":115,"price":39.4771,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55504103,"bid_size":129,"bid_exchange":29,"bid":96.57,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55504285,"open":102.75,"high":108.0,"low":80.66,"close":96.53,"volume":16541656,"count":257950,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55504285,"sequence":41922952,"size":100,"condition":4,"price":96.5399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"quote":{"ms_of_day":55504205,"bid_size":11774,"bid_exchange":29,"bid":88.77,"bid_condition":0,"ask_size":2352,"ask_exchange":29,"ask":88.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"ohlc":{"ms_of_day":55504291,"open":90.63,"high":96.19,"low":84.7,"close":88.77,"volume":89728954,"count":237963,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"trade":{"ms_of_day":55504291,"sequence":41922962,"size":10,"condition":115,"price":88.7781,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"quote":{"ms_of_day":55504284,"bid_size":100,"bid_exchange":29,"bid":180.31,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":180.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"ohlc":{"ms_of_day":55504286,"open":178.01,"high":184.87,"low":174.33,"close":180.32,"volume":563596,"count":18135,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXST"},"trade":{"ms_of_day":55504286,"sequence":41922954,"size":1,"condition":115,"price":180.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"quote":{"ms_of_day":55503035,"bid_size":2412,"bid_exchange":29,"bid":26.07,"bid_condition":0,"ask_size":1051,"ask_exchange":29,"ask":26.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"ohlc":{"ms_of_day":55504292,"open":28.14,"high":29.78,"low":25.83,"close":26.07,"volume":45377074,"count":299735,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"trade":{"ms_of_day":55504292,"sequence":41922963,"size":2900,"condition":4,"price":26.0797,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"quote":{"ms_of_day":55504237,"bid_size":89,"bid_exchange":29,"bid":92.34,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":92.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"ohlc":{"ms_of_day":55504287,"open":90.92,"high":94.06,"low":85.72,"close":92.37,"volume":5989868,"count":110122,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"trade":{"ms_of_day":55504287,"sequence":41922955,"size":2,"condition":115,"price":92.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"quote":{"ms_of_day":55499292,"bid_size":2605,"bid_exchange":29,"bid":6.06,"bid_condition":0,"ask_size":12866,"ask_exchange":29,"ask":6.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"ohlc":{"ms_of_day":55504295,"open":6.85,"high":7.23,"low":5.91,"close":6.06,"volume":26866477,"count":89858,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"trade":{"ms_of_day":55504295,"sequence":41922967,"size":11,"condition":115,"price":6.0663,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"quote":{"ms_of_day":55504237,"bid_size":89,"bid_exchange":29,"bid":92.34,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":92.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"ohlc":{"ms_of_day":55504289,"open":90.92,"high":94.06,"low":85.72,"close":92.4,"volume":5989928,"count":110123,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"trade":{"ms_of_day":55504289,"sequence":41922959,"size":60,"condition":115,"price":92.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"quote":{"ms_of_day":55499292,"bid_size":2605,"bid_exchange":29,"bid":6.06,"bid_condition":0,"ask_size":12866,"ask_exchange":29,"ask":6.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"ohlc":{"ms_of_day":55504295,"open":6.85,"high":7.23,"low":5.91,"close":6.06,"volume":26866478,"count":89859,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"trade":{"ms_of_day":55504295,"sequence":41922968,"size":1,"condition":96,"price":6.0663,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"quote":{"ms_of_day":55504237,"bid_size":89,"bid_exchange":29,"bid":92.34,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":92.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"ohlc":{"ms_of_day":55504289,"open":90.92,"high":94.06,"low":85.72,"close":92.4,"volume":5989953,"count":110124,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"trade":{"ms_of_day":55504289,"sequence":41922960,"size":25,"condition":115,"price":92.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55504068,"bid_size":252,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55504299,"open":296.3,"high":343.78,"low":247.09,"close":328.03,"volume":74518916,"count":815287,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55504299,"sequence":41922973,"size":1,"condition":115,"price":328.0388,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"quote":{"ms_of_day":55493195,"bid_size":16,"bid_exchange":29,"bid":63.77,"bid_condition":0,"ask_size":128,"ask_exchange":29,"ask":63.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"ohlc":{"ms_of_day":55504292,"open":60.04,"high":64.17,"low":57.64,"close":63.75,"volume":1614962,"count":35504,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"trade":{"ms_of_day":55504292,"sequence":41922964,"size":2,"condition":115,"price":63.7519,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM.PR.D"},"quote":{"ms_of_day":53986389,"bid_size":300,"bid_exchange":29,"bid":24.86,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":24.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM.PR.D"},"ohlc":{"ms_of_day":55504294,"open":25.08,"high":25.15,"low":24.79,"close":24.89,"volume":474309,"count":2939,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM.PR.D"},"trade":{"ms_of_day":55504294,"sequence":41922965,"size":12,"condition":115,"price":24.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"quote":{"ms_of_day":55502813,"bid_size":14,"bid_exchange":29,"bid":30.75,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":30.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"ohlc":{"ms_of_day":55504294,"open":33.52,"high":35.84,"low":29.23,"close":30.88,"volume":2894949,"count":38856,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"trade":{"ms_of_day":55504294,"sequence":41922966,"size":100,"condition":4,"price":30.8837,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55504036,"bid_size":5446,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":1624,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55504300,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43714384,"count":143243,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55504300,"sequence":41922974,"size":1,"condition":115,"price":8.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55503259,"bid_size":50,"bid_exchange":29,"bid":607.58,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55504302,"open":646.08,"high":704.19,"low":562.53,"close":607.77,"volume":73174091,"count":1242153,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55504302,"sequence":41922975,"size":6,"condition":115,"price":607.7767,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPA"},"quote":{"ms_of_day":55415370,"bid_size":3,"bid_exchange":29,"bid":95.63,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":95.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPA"},"ohlc":{"ms_of_day":55504298,"open":90.53,"high":96.79,"low":88.0,"close":95.71,"volume":1024852,"count":24221,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPA"},"trade":{"ms_of_day":55504298,"sequence":41922971,"size":1,"condition":115,"price":95.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"quote":{"ms_of_day":55498800,"bid_size":81,"bid_exchange":29,"bid":36.65,"bid_condition":0,"ask_size":276,"ask_exchange":29,"ask":36.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"ohlc":{"ms_of_day":55504308,"open":36.28,"high":36.98,"low":34.53,"close":36.66,"volume":4253958,"count":34002,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"trade":{"ms_of_day":55504308,"sequence":41922980,"size":2,"condition":115,"price":36.6669,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"quote":{"ms_of_day":55496731,"bid_size":218,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":14.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"ohlc":{"ms_of_day":55504303,"open":14.39,"high":16.09,"low":14.13,"close":14.5,"volume":12799643,"count":130910,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"trade":{"ms_of_day":55504303,"sequence":41922977,"size":17,"condition":115,"price":14.5005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOD"},"quote":{"ms_of_day":55462445,"bid_size":15117,"bid_exchange":29,"bid":9.35,"bid_condition":0,"ask_size":28000,"ask_exchange":29,"ask":9.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOD"},"ohlc":{"ms_of_day":55504302,"open":9.11,"high":9.66,"low":9.0,"close":9.35,"volume":62502466,"count":86769,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOD"},"trade":{"ms_of_day":55504302,"sequence":41922976,"size":3,"condition":115,"price":9.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYFW"},"quote":{"ms_of_day":55476402,"bid_size":14,"bid_exchange":29,"bid":19.01,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":19.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYFW"},"ohlc":{"ms_of_day":55504309,"open":19.76,"high":20.79,"low":18.29,"close":19.25,"volume":151112,"count":2958,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYFW"},"trade":{"ms_of_day":55504309,"sequence":41922982,"size":6,"condition":115,"price":19.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55502434,"bid_size":8,"bid_exchange":29,"bid":48.29,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":48.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55504305,"open":47.2,"high":51.07,"low":45.56,"close":48.3,"volume":9751330,"count":149814,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55504305,"sequence":41922978,"size":2,"condition":115,"price":48.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55502434,"bid_size":8,"bid_exchange":29,"bid":48.29,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":48.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55504305,"open":47.2,"high":51.07,"low":45.56,"close":48.3,"volume":9751338,"count":149815,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55504305,"sequence":41922979,"size":8,"condition":115,"price":48.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUI"},"quote":{"ms_of_day":55500707,"bid_size":41,"bid_exchange":29,"bid":128.45,"bid_condition":0,"ask_size":344,"ask_exchange":29,"ask":128.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUI"},"ohlc":{"ms_of_day":55504310,"open":134.64,"high":135.79,"low":125.64,"close":128.56,"volume":1792445,"count":37675,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUI"},"trade":{"ms_of_day":55504310,"sequence":41922984,"size":2,"condition":115,"price":128.5661,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55504091,"bid_size":103,"bid_exchange":29,"bid":69.29,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":69.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55504308,"open":72.3,"high":72.96,"low":66.67,"close":69.24,"volume":18103069,"count":172254,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55504308,"sequence":41922981,"size":3,"condition":115,"price":69.2403,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLAY"},"quote":{"ms_of_day":55502294,"bid_size":10638,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":1325,"ask_exchange":29,"ask":3.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLAY"},"ohlc":{"ms_of_day":55504310,"open":3.21,"high":3.8,"low":2.83,"close":3.04,"volume":15990683,"count":65303,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLAY"},"trade":{"ms_of_day":55504310,"sequence":41922983,"size":19,"condition":115,"price":3.0458,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"quote":{"ms_of_day":55503187,"bid_size":28,"bid_exchange":29,"bid":189.82,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":190.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"ohlc":{"ms_of_day":55504320,"open":269.56,"high":275.54,"low":183.0,"close":189.89,"volume":20373252,"count":325332,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"trade":{"ms_of_day":55504320,"sequence":41923001,"size":3,"condition":115,"price":189.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEM"},"quote":{"ms_of_day":55459055,"bid_size":218,"bid_exchange":29,"bid":17.17,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":17.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEM"},"ohlc":{"ms_of_day":55504314,"open":18.49,"high":18.49,"low":16.76,"close":17.16,"volume":737755,"count":18170,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEM"},"trade":{"ms_of_day":55504314,"sequence":41922990,"size":78,"condition":96,"price":17.1699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55503413,"bid_size":1140,"bid_exchange":29,"bid":12.25,"bid_condition":0,"ask_size":2260,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55504315,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32212407,"count":149845,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55504315,"sequence":41922993,"size":200,"condition":4,"price":12.2589,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"quote":{"ms_of_day":55504002,"bid_size":112,"bid_exchange":29,"bid":105.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":105.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"ohlc":{"ms_of_day":55504314,"open":113.4,"high":115.24,"low":100.1,"close":105.38,"volume":20256584,"count":243192,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"trade":{"ms_of_day":55504314,"sequence":41922992,"size":100,"condition":0,"price":105.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAA"},"quote":{"ms_of_day":55478220,"bid_size":717,"bid_exchange":29,"bid":21.23,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":21.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAA"},"ohlc":{"ms_of_day":55504311,"open":19.76,"high":21.33,"low":19.13,"close":21.25,"volume":2735070,"count":34733,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAA"},"trade":{"ms_of_day":55504311,"sequence":41922985,"size":1,"condition":115,"price":21.251,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"quote":{"ms_of_day":55504313,"bid_size":303,"bid_exchange":29,"bid":14.31,"bid_condition":0,"ask_size":1021,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"ohlc":{"ms_of_day":55504313,"open":13.2,"high":14.36,"low":12.42,"close":14.32,"volume":5870476,"count":67010,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"trade":{"ms_of_day":55504313,"sequence":41922986,"size":100,"condition":95,"price":14.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"quote":{"ms_of_day":55504313,"bid_size":303,"bid_exchange":29,"bid":14.31,"bid_condition":0,"ask_size":1021,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"ohlc":{"ms_of_day":55504313,"open":13.2,"high":14.36,"low":12.42,"close":14.32,"volume":5870506,"count":67011,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"trade":{"ms_of_day":55504313,"sequence":41922987,"size":30,"condition":115,"price":14.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"quote":{"ms_of_day":55504313,"bid_size":303,"bid_exchange":29,"bid":14.31,"bid_condition":0,"ask_size":1021,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"ohlc":{"ms_of_day":55504313,"open":13.2,"high":14.36,"low":12.42,"close":14.32,"volume":5870516,"count":67012,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"trade":{"ms_of_day":55504313,"sequence":41922988,"size":10,"condition":115,"price":14.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55504262,"bid_size":7822,"bid_exchange":29,"bid":63.42,"bid_condition":0,"ask_size":2400,"ask_exchange":29,"ask":63.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55504313,"open":60.8,"high":67.73,"low":59.78,"close":63.4269,"volume":248654239,"count":1137636,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55504313,"sequence":41922989,"size":75,"condition":115,"price":63.4269,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"quote":{"ms_of_day":55504313,"bid_size":203,"bid_exchange":29,"bid":14.31,"bid_condition":0,"ask_size":1153,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"ohlc":{"ms_of_day":55504314,"open":13.2,"high":14.36,"low":12.42,"close":14.32,"volume":5870616,"count":67013,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"trade":{"ms_of_day":55504314,"sequence":41922991,"size":100,"condition":0,"price":14.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WELL"},"quote":{"ms_of_day":55500068,"bid_size":215,"bid_exchange":29,"bid":150.34,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":150.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WELL"},"ohlc":{"ms_of_day":55504317,"open":153.81,"high":160.52,"low":143.7,"close":150.29,"volume":7822976,"count":126812,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WELL"},"trade":{"ms_of_day":55504317,"sequence":41922997,"size":43,"condition":96,"price":150.298,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBSI"},"quote":{"ms_of_day":55500032,"bid_size":381,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBSI"},"ohlc":{"ms_of_day":55504326,"open":36.42,"high":36.83,"low":33.77,"close":35.06,"volume":4752393,"count":74491,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBSI"},"trade":{"ms_of_day":55504326,"sequence":41923019,"size":15,"condition":115,"price":35.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55503088,"bid_size":1400,"bid_exchange":29,"bid":8.06,"bid_condition":0,"ask_size":1226,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55504322,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203347736,"count":509699,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55504322,"sequence":41923003,"size":954,"condition":0,"price":8.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"quote":{"ms_of_day":55500907,"bid_size":265,"bid_exchange":29,"bid":89.65,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":89.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"ohlc":{"ms_of_day":55504318,"open":92.41,"high":94.76,"low":85.0,"close":89.67,"volume":7204722,"count":68299,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"trade":{"ms_of_day":55504318,"sequence":41922998,"size":9,"condition":96,"price":89.674,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55503088,"bid_size":1400,"bid_exchange":29,"bid":8.06,"bid_condition":0,"ask_size":1226,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55504322,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203348082,"count":509700,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55504322,"sequence":41923004,"size":346,"condition":0,"price":8.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"quote":{"ms_of_day":55470500,"bid_size":83,"bid_exchange":29,"bid":105.58,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":105.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"ohlc":{"ms_of_day":55504316,"open":104.47,"high":109.5,"low":100.72,"close":105.58,"volume":7008919,"count":131665,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"trade":{"ms_of_day":55504316,"sequence":41922994,"size":100,"condition":0,"price":105.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55500167,"bid_size":38,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55504319,"open":1048.5,"high":1064.28,"low":887.0,"close":942.29,"volume":12980341,"count":571262,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55504319,"sequence":41922999,"size":3,"condition":115,"price":942.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55500167,"bid_size":38,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55504319,"open":1048.5,"high":1064.28,"low":887.0,"close":942.29,"volume":12980343,"count":571263,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55504319,"sequence":41923000,"size":2,"condition":115,"price":942.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARDX"},"quote":{"ms_of_day":55494721,"bid_size":3562,"bid_exchange":29,"bid":5.0,"bid_condition":0,"ask_size":3000,"ask_exchange":29,"ask":5.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARDX"},"ohlc":{"ms_of_day":55504316,"open":5.43,"high":5.64,"low":4.95,"close":5.01,"volume":13408355,"count":54769,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARDX"},"trade":{"ms_of_day":55504316,"sequence":41922995,"size":4,"condition":115,"price":5.0105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"quote":{"ms_of_day":55470500,"bid_size":83,"bid_exchange":29,"bid":105.58,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":105.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"ohlc":{"ms_of_day":55504317,"open":104.47,"high":109.5,"low":100.72,"close":105.6,"volume":7008943,"count":131666,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"trade":{"ms_of_day":55504317,"sequence":41922996,"size":24,"condition":96,"price":105.6066,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55504325,"bid_size":1200,"bid_exchange":29,"bid":8.05,"bid_condition":0,"ask_size":1854,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55504325,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203348282,"count":509701,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55504325,"sequence":41923009,"size":200,"condition":95,"price":8.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55504325,"bid_size":1200,"bid_exchange":29,"bid":8.05,"bid_condition":0,"ask_size":1854,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55504325,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203348314,"count":509702,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55504325,"sequence":41923010,"size":32,"condition":115,"price":8.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"quote":{"ms_of_day":55500907,"bid_size":265,"bid_exchange":29,"bid":89.65,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":89.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"ohlc":{"ms_of_day":55504320,"open":92.41,"high":94.76,"low":85.0,"close":89.68,"volume":7204752,"count":68300,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"trade":{"ms_of_day":55504320,"sequence":41923002,"size":30,"condition":115,"price":89.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55500051,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55504323,"open":28.54,"high":28.75,"low":27.29,"close":27.79,"volume":49553565,"count":396252,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55504323,"sequence":41923006,"size":16,"condition":115,"price":27.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55504325,"bid_size":1200,"bid_exchange":29,"bid":8.05,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55504325,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203349482,"count":509703,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55504325,"sequence":41923011,"size":1168,"condition":95,"price":8.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMND"},"quote":{"ms_of_day":55493099,"bid_size":25,"bid_exchange":29,"bid":34.1,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":34.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMND"},"ohlc":{"ms_of_day":55504322,"open":36.66,"high":39.78,"low":32.71,"close":34.12,"volume":3118731,"count":45565,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMND"},"trade":{"ms_of_day":55504322,"sequence":41923005,"size":15,"condition":115,"price":34.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VV"},"quote":{"ms_of_day":55503769,"bid_size":240,"bid_exchange":29,"bid":261.97,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":262.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VV"},"ohlc":{"ms_of_day":55504324,"open":268.28,"high":282.16,"low":254.67,"close":262.0,"volume":1128219,"count":16181,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VV"},"trade":{"ms_of_day":55504324,"sequence":41923007,"size":195,"condition":0,"price":262.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"quote":{"ms_of_day":55503070,"bid_size":1395,"bid_exchange":29,"bid":9.14,"bid_condition":0,"ask_size":2380,"ask_exchange":29,"ask":9.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"ohlc":{"ms_of_day":55504324,"open":7.23,"high":9.5,"low":6.68,"close":9.16,"volume":30569617,"count":126831,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"trade":{"ms_of_day":55504324,"sequence":41923008,"size":59,"condition":115,"price":9.1657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55504325,"bid_size":1200,"bid_exchange":29,"bid":8.05,"bid_condition":0,"ask_size":2912,"ask_exchange":29,"ask":8.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55504325,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203349582,"count":509704,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55504325,"sequence":41923012,"size":100,"condition":0,"price":8.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"quote":{"ms_of_day":55504317,"bid_size":200,"bid_exchange":29,"bid":14.31,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":14.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"ohlc":{"ms_of_day":55504325,"open":13.2,"high":14.36,"low":12.42,"close":14.31,"volume":5870716,"count":67014,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"trade":{"ms_of_day":55504325,"sequence":41923015,"size":100,"condition":0,"price":14.315,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZJUL"},"quote":{"ms_of_day":55325940,"bid_size":200,"bid_exchange":29,"bid":26.96,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":27.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZJUL"},"ohlc":{"ms_of_day":55504325,"open":27.0451,"high":27.1799,"low":26.605,"close":27.01,"volume":20724,"count":105,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZJUL"},"trade":{"ms_of_day":55504325,"sequence":41923017,"size":300,"condition":0,"price":27.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55504325,"bid_size":1200,"bid_exchange":29,"bid":8.05,"bid_condition":0,"ask_size":1803,"ask_exchange":29,"ask":8.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55504325,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203349682,"count":509705,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55504325,"sequence":41923013,"size":100,"condition":0,"price":8.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55504325,"bid_size":1200,"bid_exchange":29,"bid":8.05,"bid_condition":0,"ask_size":1803,"ask_exchange":29,"ask":8.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55504325,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203349782,"count":509706,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55504325,"sequence":41923014,"size":100,"condition":0,"price":8.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55504325,"bid_size":1200,"bid_exchange":29,"bid":8.05,"bid_condition":0,"ask_size":1762,"ask_exchange":29,"ask":8.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55504325,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203349982,"count":509707,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55504325,"sequence":41923016,"size":200,"condition":0,"price":8.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"quote":{"ms_of_day":55488064,"bid_size":1,"bid_exchange":29,"bid":208.82,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":208.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"ohlc":{"ms_of_day":55504326,"open":195.64,"high":212.01,"low":180.22,"close":208.8,"volume":4822387,"count":127536,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"trade":{"ms_of_day":55504326,"sequence":41923021,"size":4,"condition":115,"price":208.8014,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOK"},"quote":{"ms_of_day":55497136,"bid_size":22,"bid_exchange":29,"bid":16.38,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":16.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOK"},"ohlc":{"ms_of_day":55504326,"open":16.8,"high":17.12,"low":15.48,"close":16.4,"volume":1481417,"count":20615,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOK"},"trade":{"ms_of_day":55504326,"sequence":41923022,"size":8,"condition":115,"price":16.4033,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55504098,"bid_size":316,"bid_exchange":29,"bid":41.7,"bid_condition":0,"ask_size":907,"ask_exchange":29,"ask":41.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55504327,"open":46.13,"high":47.2,"low":40.11,"close":41.7,"volume":13434108,"count":144432,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55504327,"sequence":41923023,"size":2,"condition":115,"price":41.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNT"},"quote":{"ms_of_day":55496584,"bid_size":112,"bid_exchange":29,"bid":33.7,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":33.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNT"},"ohlc":{"ms_of_day":55504330,"open":35.26,"high":35.57,"low":19.01,"close":33.71,"volume":1856967,"count":34284,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNT"},"trade":{"ms_of_day":55504330,"sequence":41923030,"size":1,"condition":115,"price":33.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNT"},"quote":{"ms_of_day":55496584,"bid_size":112,"bid_exchange":29,"bid":33.7,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":33.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNT"},"ohlc":{"ms_of_day":55504335,"open":35.26,"high":35.57,"low":19.01,"close":33.71,"volume":1857015,"count":34285,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNT"},"trade":{"ms_of_day":55504335,"sequence":41923035,"size":48,"condition":115,"price":33.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBSI"},"quote":{"ms_of_day":55500032,"bid_size":381,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBSI"},"ohlc":{"ms_of_day":55504326,"open":36.42,"high":36.83,"low":33.77,"close":35.06,"volume":4752437,"count":74492,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBSI"},"trade":{"ms_of_day":55504326,"sequence":41923020,"size":44,"condition":115,"price":35.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAGS"},"quote":{"ms_of_day":55502632,"bid_size":452,"bid_exchange":29,"bid":8.16,"bid_condition":0,"ask_size":861,"ask_exchange":29,"ask":8.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAGS"},"ohlc":{"ms_of_day":55504328,"open":7.18,"high":8.35,"low":7.1,"close":8.17,"volume":9910554,"count":60807,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAGS"},"trade":{"ms_of_day":55504328,"sequence":41923024,"size":20,"condition":96,"price":8.1716,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55504205,"bid_size":150,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":7006,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55504328,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34634858,"count":79274,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55504328,"sequence":41923025,"size":40,"condition":115,"price":107.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"quote":{"ms_of_day":55502358,"bid_size":47,"bid_exchange":29,"bid":334.41,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":335.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"ohlc":{"ms_of_day":55504326,"open":343.51,"high":352.75,"low":308.01,"close":334.72,"volume":1466238,"count":51074,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"trade":{"ms_of_day":55504326,"sequence":41923018,"size":5,"condition":115,"price":334.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"quote":{"ms_of_day":55499608,"bid_size":100,"bid_exchange":29,"bid":47.54,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":47.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"ohlc":{"ms_of_day":55504329,"open":50.89,"high":54.0,"low":47.29,"close":47.54,"volume":6393114,"count":77079,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"trade":{"ms_of_day":55504329,"sequence":41923029,"size":209,"condition":0,"price":47.5492,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55504303,"bid_size":185,"bid_exchange":29,"bid":163.0,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":163.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55504329,"open":167.31,"high":195.77,"low":154.09,"close":163.0,"volume":304621108,"count":2742093,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55504329,"sequence":41923027,"size":6,"condition":115,"price":163.0089,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"quote":{"ms_of_day":55495060,"bid_size":217,"bid_exchange":29,"bid":44.92,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":45.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"ohlc":{"ms_of_day":55504334,"open":44.2,"high":46.0,"low":44.2,"close":44.88,"volume":50956,"count":2657,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"trade":{"ms_of_day":55504334,"sequence":41923034,"size":28,"condition":115,"price":44.8834,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"quote":{"ms_of_day":55502926,"bid_size":63,"bid_exchange":29,"bid":76.1,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":76.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"ohlc":{"ms_of_day":55504329,"open":77.26,"high":79.68,"low":74.65,"close":76.12,"volume":6325436,"count":86515,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"trade":{"ms_of_day":55504329,"sequence":41923026,"size":1,"condition":115,"price":76.1285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"quote":{"ms_of_day":55501018,"bid_size":839,"bid_exchange":29,"bid":7.2,"bid_condition":0,"ask_size":432,"ask_exchange":29,"ask":7.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"ohlc":{"ms_of_day":55504333,"open":6.48,"high":7.35,"low":5.37,"close":7.2,"volume":3638386,"count":39027,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"trade":{"ms_of_day":55504333,"sequence":41923031,"size":20,"condition":115,"price":7.2061,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAWN"},"quote":{"ms_of_day":55494709,"bid_size":963,"bid_exchange":29,"bid":8.21,"bid_condition":0,"ask_size":625,"ask_exchange":29,"ask":8.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAWN"},"ohlc":{"ms_of_day":55504329,"open":7.94,"high":8.88,"low":7.94,"close":8.22,"volume":2277254,"count":23962,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAWN"},"trade":{"ms_of_day":55504329,"sequence":41923028,"size":6,"condition":115,"price":8.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55503797,"bid_size":88,"bid_exchange":29,"bid":166.87,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":166.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55504333,"open":150.5,"high":168.24,"low":143.84,"close":166.89,"volume":27120490,"count":480948,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55504333,"sequence":41923032,"size":6,"condition":115,"price":166.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"quote":{"ms_of_day":55499305,"bid_size":2,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":271.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"ohlc":{"ms_of_day":55504334,"open":241.01,"high":274.88,"low":241.01,"close":270.59,"volume":2022072,"count":64318,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"trade":{"ms_of_day":55504334,"sequence":41923033,"size":100,"condition":4,"price":270.5976,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HONE"},"quote":{"ms_of_day":55499939,"bid_size":1039,"bid_exchange":29,"bid":10.9,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":10.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HONE"},"ohlc":{"ms_of_day":55504336,"open":10.93,"high":11.1,"low":10.41,"close":10.89,"volume":1220743,"count":12739,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HONE"},"trade":{"ms_of_day":55504336,"sequence":41923036,"size":3,"condition":115,"price":10.8995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"quote":{"ms_of_day":55499305,"bid_size":2,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":271.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"ohlc":{"ms_of_day":55504338,"open":241.01,"high":274.88,"low":241.01,"close":270.59,"volume":2022172,"count":64319,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"trade":{"ms_of_day":55504338,"sequence":41923039,"size":100,"condition":4,"price":270.5976,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFST"},"quote":{"ms_of_day":55502446,"bid_size":3508,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":1753,"ask_exchange":29,"ask":6.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFST"},"ohlc":{"ms_of_day":55504337,"open":7.58,"high":8.39,"low":6.52,"close":6.7,"volume":12995910,"count":84594,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFST"},"trade":{"ms_of_day":55504337,"sequence":41923038,"size":348,"condition":4,"price":6.7032,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"quote":{"ms_of_day":55499305,"bid_size":2,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":271.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"ohlc":{"ms_of_day":55504339,"open":241.01,"high":274.88,"low":241.01,"close":270.96,"volume":2022182,"count":64320,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"trade":{"ms_of_day":55504339,"sequence":41923042,"size":10,"condition":115,"price":270.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROX"},"quote":{"ms_of_day":55503046,"bid_size":1504,"bid_exchange":29,"bid":7.25,"bid_condition":0,"ask_size":562,"ask_exchange":29,"ask":7.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROX"},"ohlc":{"ms_of_day":55504336,"open":7.4,"high":7.53,"low":6.855,"close":7.259,"volume":4150913,"count":36349,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROX"},"trade":{"ms_of_day":55504336,"sequence":41923037,"size":6,"condition":115,"price":7.2598,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"quote":{"ms_of_day":55478312,"bid_size":75,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"ohlc":{"ms_of_day":55504338,"open":9.73,"high":11.76,"low":8.14,"close":8.45,"volume":1541925,"count":19500,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"trade":{"ms_of_day":55504338,"sequence":41923041,"size":364,"condition":4,"price":8.4588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNG"},"quote":{"ms_of_day":55482187,"bid_size":154,"bid_exchange":29,"bid":6.88,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":6.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNG"},"ohlc":{"ms_of_day":55504339,"open":7.22,"high":8.0,"low":6.54,"close":6.92,"volume":706712,"count":9642,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNG"},"trade":{"ms_of_day":55504339,"sequence":41923046,"size":2,"condition":115,"price":6.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFST"},"quote":{"ms_of_day":55502446,"bid_size":3508,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":1753,"ask_exchange":29,"ask":6.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFST"},"ohlc":{"ms_of_day":55504340,"open":7.58,"high":8.39,"low":6.52,"close":6.69,"volume":12995979,"count":84595,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFST"},"trade":{"ms_of_day":55504340,"sequence":41923047,"size":69,"condition":115,"price":6.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FISI"},"quote":{"ms_of_day":55484433,"bid_size":106,"bid_exchange":29,"bid":25.8,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":25.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FISI"},"ohlc":{"ms_of_day":55504339,"open":28.0,"high":28.54,"low":25.44,"close":25.81,"volume":1135983,"count":21897,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FISI"},"trade":{"ms_of_day":55504339,"sequence":41923043,"size":1,"condition":115,"price":25.8113,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"quote":{"ms_of_day":55500101,"bid_size":1002,"bid_exchange":29,"bid":103.62,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":103.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"ohlc":{"ms_of_day":55504342,"open":99.38,"high":106.43,"low":92.28,"close":103.685,"volume":1514857,"count":44825,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"trade":{"ms_of_day":55504342,"sequence":41923054,"size":2,"condition":115,"price":103.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55504157,"bid_size":40845,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55504338,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159367379,"count":113301,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55504338,"sequence":41923040,"size":1500,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"quote":{"ms_of_day":55499305,"bid_size":2,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":271.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"ohlc":{"ms_of_day":55504339,"open":241.01,"high":274.88,"low":241.01,"close":270.96,"volume":2022202,"count":64321,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"trade":{"ms_of_day":55504339,"sequence":41923044,"size":20,"condition":115,"price":270.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNX"},"quote":{"ms_of_day":55503969,"bid_size":5,"bid_exchange":29,"bid":31.69,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":31.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNX"},"ohlc":{"ms_of_day":55504344,"open":30.32,"high":32.61,"low":27.99,"close":31.7,"volume":2521456,"count":41595,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNX"},"trade":{"ms_of_day":55504344,"sequence":41923059,"size":2,"condition":115,"price":31.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KE"},"quote":{"ms_of_day":55500298,"bid_size":255,"bid_exchange":29,"bid":16.92,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":16.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KE"},"ohlc":{"ms_of_day":55504350,"open":16.47,"high":17.89,"low":16.0,"close":16.94,"volume":1251291,"count":15038,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KE"},"trade":{"ms_of_day":55504350,"sequence":41923068,"size":1,"condition":115,"price":16.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"quote":{"ms_of_day":55499305,"bid_size":2,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":271.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"ohlc":{"ms_of_day":55504339,"open":241.01,"high":274.88,"low":241.01,"close":270.96,"volume":2022203,"count":64322,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"trade":{"ms_of_day":55504339,"sequence":41923045,"size":1,"condition":115,"price":270.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55504205,"bid_size":150,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":7006,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55504347,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34634860,"count":79275,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55504347,"sequence":41923064,"size":2,"condition":115,"price":107.7302,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55504341,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11590721,"count":150246,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55504341,"sequence":41923048,"size":3,"condition":115,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55504210,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55504341,"open":275.25,"high":391.03,"low":168.5,"close":278.88,"volume":581425669,"count":6834014,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55504341,"sequence":41923049,"size":6,"condition":96,"price":278.8811,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIO"},"quote":{"ms_of_day":55478220,"bid_size":220,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":34.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIO"},"ohlc":{"ms_of_day":55504342,"open":37.28,"high":37.85,"low":33.1,"close":34.186,"volume":666968,"count":18941,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIO"},"trade":{"ms_of_day":55504342,"sequence":41923052,"size":30,"condition":115,"price":34.1867,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"quote":{"ms_of_day":55503188,"bid_size":2,"bid_exchange":29,"bid":188.35,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":188.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"ohlc":{"ms_of_day":55504343,"open":185.01,"high":190.72,"low":182.41,"close":188.36,"volume":2513527,"count":21921,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"trade":{"ms_of_day":55504343,"sequence":41923055,"size":10,"condition":115,"price":188.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"quote":{"ms_of_day":55502648,"bid_size":201,"bid_exchange":29,"bid":152.83,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":153.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"ohlc":{"ms_of_day":55504341,"open":148.87,"high":154.31,"low":139.0,"close":152.94,"volume":2793566,"count":71991,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVA"},"trade":{"ms_of_day":55504341,"sequence":41923050,"size":46,"condition":115,"price":152.9436,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCB"},"quote":{"ms_of_day":55492864,"bid_size":169,"bid_exchange":29,"bid":28.62,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":28.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCB"},"ohlc":{"ms_of_day":55504343,"open":30.9,"high":30.9,"low":27.505,"close":28.611,"volume":4356339,"count":44071,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCB"},"trade":{"ms_of_day":55504343,"sequence":41923058,"size":100,"condition":4,"price":28.6118,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"quote":{"ms_of_day":55502921,"bid_size":3000,"bid_exchange":29,"bid":22.0,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":22.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"ohlc":{"ms_of_day":55504341,"open":19.28,"high":22.01,"low":19.18,"close":21.994,"volume":1876698,"count":20529,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"trade":{"ms_of_day":55504341,"sequence":41923051,"size":13,"condition":115,"price":21.9943,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55504262,"bid_size":25,"bid_exchange":29,"bid":164.93,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":164.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55504345,"open":167.94,"high":187.73,"low":158.18,"close":164.93,"volume":67062969,"count":839114,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55504345,"sequence":41923061,"size":3,"condition":115,"price":164.9399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55503151,"bid_size":8,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55504342,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22239987,"count":192054,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55504342,"sequence":41923053,"size":10,"condition":115,"price":31.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMXC"},"quote":{"ms_of_day":55503035,"bid_size":2576,"bid_exchange":29,"bid":56.2,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":56.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMXC"},"ohlc":{"ms_of_day":55504343,"open":54.11,"high":57.51,"low":54.01,"close":56.2,"volume":10058914,"count":53199,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMXC"},"trade":{"ms_of_day":55504343,"sequence":41923056,"size":2,"condition":115,"price":56.204,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"quote":{"ms_of_day":55501863,"bid_size":100,"bid_exchange":29,"bid":340.63,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":340.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"ohlc":{"ms_of_day":55504343,"open":343.85,"high":354.99,"low":318.52,"close":340.8,"volume":11260954,"count":286786,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"trade":{"ms_of_day":55504343,"sequence":41923057,"size":1,"condition":115,"price":340.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55504172,"bid_size":536,"bid_exchange":29,"bid":24.08,"bid_condition":0,"ask_size":568,"ask_exchange":29,"ask":24.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55504347,"open":23.94,"high":24.4,"low":21.66,"close":24.05,"volume":16166405,"count":135075,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55504347,"sequence":41923063,"size":100,"condition":4,"price":24.0592,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"quote":{"ms_of_day":55501863,"bid_size":100,"bid_exchange":29,"bid":340.63,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":340.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"ohlc":{"ms_of_day":55504344,"open":343.85,"high":354.99,"low":318.52,"close":340.75,"volume":11260956,"count":286787,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAT"},"trade":{"ms_of_day":55504344,"sequence":41923060,"size":2,"condition":115,"price":340.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"quote":{"ms_of_day":55501038,"bid_size":5,"bid_exchange":29,"bid":51.83,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":51.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"ohlc":{"ms_of_day":55504346,"open":43.15,"high":52.28,"low":39.39,"close":51.85,"volume":1589646,"count":36215,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"trade":{"ms_of_day":55504346,"sequence":41923062,"size":300,"condition":4,"price":51.8516,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOGI"},"quote":{"ms_of_day":55495891,"bid_size":110,"bid_exchange":29,"bid":88.87,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":88.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOGI"},"ohlc":{"ms_of_day":55504353,"open":99.66,"high":101.04,"low":80.0,"close":88.89,"volume":1850077,"count":40011,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOGI"},"trade":{"ms_of_day":55504353,"sequence":41923070,"size":3,"condition":115,"price":88.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGM"},"quote":{"ms_of_day":55501206,"bid_size":502,"bid_exchange":29,"bid":25.92,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":25.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGM"},"ohlc":{"ms_of_day":55504354,"open":24.68,"high":30.0,"low":24.51,"close":25.96,"volume":23660367,"count":195053,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGM"},"trade":{"ms_of_day":55504354,"sequence":41923074,"size":45,"condition":96,"price":25.9615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55504206,"bid_size":1638,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":112.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55504356,"open":124.56,"high":149.019,"low":87.514,"close":112.769,"volume":1947833285,"count":10742066,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55504356,"sequence":41923076,"size":1,"condition":115,"price":112.7699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANC"},"quote":{"ms_of_day":55499157,"bid_size":2,"bid_exchange":29,"bid":177.46,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":177.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANC"},"ohlc":{"ms_of_day":55504352,"open":190.68,"high":193.99,"low":169.9,"close":177.75,"volume":2207209,"count":44444,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANC"},"trade":{"ms_of_day":55504352,"sequence":41923069,"size":8,"condition":115,"price":177.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"quote":{"ms_of_day":55496073,"bid_size":67,"bid_exchange":29,"bid":16.17,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":16.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"ohlc":{"ms_of_day":55504347,"open":14.39,"high":16.51,"low":14.0,"close":16.17,"volume":7947768,"count":102290,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"trade":{"ms_of_day":55504347,"sequence":41923065,"size":1100,"condition":4,"price":16.1729,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"quote":{"ms_of_day":55504211,"bid_size":194,"bid_exchange":29,"bid":126.0,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":126.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"ohlc":{"ms_of_day":55504348,"open":142.83,"high":143.59,"low":119.09,"close":126.02,"volume":32681379,"count":385732,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"trade":{"ms_of_day":55504348,"sequence":41923066,"size":5,"condition":115,"price":126.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"quote":{"ms_of_day":55488064,"bid_size":1,"bid_exchange":29,"bid":208.82,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":208.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"ohlc":{"ms_of_day":55504350,"open":195.64,"high":212.01,"low":180.22,"close":208.8,"volume":4822390,"count":127537,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"trade":{"ms_of_day":55504350,"sequence":41923067,"size":3,"condition":115,"price":208.8014,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"quote":{"ms_of_day":55503739,"bid_size":115,"bid_exchange":29,"bid":49.01,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":49.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"ohlc":{"ms_of_day":55504353,"open":55.75,"high":56.422,"low":45.13,"close":49.052,"volume":8494695,"count":122836,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"trade":{"ms_of_day":55504353,"sequence":41923071,"size":200,"condition":4,"price":49.0521,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOMO"},"quote":{"ms_of_day":55500296,"bid_size":500,"bid_exchange":29,"bid":8.3,"bid_condition":0,"ask_size":382,"ask_exchange":29,"ask":8.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOMO"},"ohlc":{"ms_of_day":55504353,"open":7.74,"high":9.21,"low":7.0,"close":8.3,"volume":1144094,"count":16642,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOMO"},"trade":{"ms_of_day":55504353,"sequence":41923072,"size":1,"condition":115,"price":8.304,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGNX"},"quote":{"ms_of_day":55502173,"bid_size":703,"bid_exchange":29,"bid":8.03,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":8.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGNX"},"ohlc":{"ms_of_day":55504353,"open":6.57,"high":9.06,"low":5.91,"close":8.04,"volume":4310222,"count":33437,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGNX"},"trade":{"ms_of_day":55504353,"sequence":41923073,"size":31,"condition":115,"price":8.0443,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55504355,"bid_size":500,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":15770,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55504355,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151263484,"count":281270,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55504355,"sequence":41923075,"size":400,"condition":0,"price":11.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55504357,"bid_size":100,"bid_exchange":29,"bid":99.2,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":99.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55504357,"open":90.81,"high":101.15,"low":90.47,"close":99.2,"volume":2054883,"count":48417,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55504357,"sequence":41923077,"size":100,"condition":0,"price":99.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55504357,"bid_size":100,"bid_exchange":29,"bid":99.2,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":99.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55504358,"open":90.81,"high":101.15,"low":90.47,"close":99.2,"volume":2054898,"count":48418,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55504358,"sequence":41923078,"size":15,"condition":115,"price":99.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55504358,"bid_size":100,"bid_exchange":29,"bid":99.2,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":99.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55504358,"open":90.81,"high":101.15,"low":90.47,"close":99.2,"volume":2054998,"count":48419,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55504358,"sequence":41923079,"size":100,"condition":95,"price":99.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55504210,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55504360,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581425689,"count":6834015,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55504360,"sequence":41923083,"size":20,"condition":115,"price":279.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55504358,"bid_size":100,"bid_exchange":29,"bid":99.2,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":99.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55504358,"open":90.81,"high":101.15,"low":90.47,"close":99.2,"volume":2055009,"count":48420,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55504358,"sequence":41923080,"size":11,"condition":115,"price":99.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55504358,"bid_size":100,"bid_exchange":29,"bid":99.2,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":99.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55504358,"open":90.81,"high":101.15,"low":90.47,"close":99.2,"volume":2055059,"count":48421,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55504358,"sequence":41923081,"size":50,"condition":115,"price":99.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55501148,"bid_size":1801,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3254,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55504361,"open":16.12,"high":16.53,"low":14.25,"close":14.65,"volume":56227682,"count":197020,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55504361,"sequence":41923085,"size":12,"condition":115,"price":14.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMA"},"quote":{"ms_of_day":55345639,"bid_size":1,"bid_exchange":29,"bid":80.62,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":80.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMA"},"ohlc":{"ms_of_day":55504351,"open":84.0,"high":88.91,"low":72.4,"close":80.74,"volume":1362295,"count":32110,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMA"},"trade":{"ms_of_day":55504351,"sequence":41923082,"size":50,"condition":115,"price":80.74,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55504361,"bid_size":100,"bid_exchange":29,"bid":10.05,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55504363,"open":10.6,"high":10.97,"low":9.57,"close":10.06,"volume":6039060,"count":56103,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55504363,"sequence":41923086,"size":10,"condition":115,"price":10.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55504222,"bid_size":271,"bid_exchange":29,"bid":146.3,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":146.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55504361,"open":162.19,"high":169.59,"low":137.51,"close":146.31,"volume":46529678,"count":698669,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55504361,"sequence":41923084,"size":20,"condition":115,"price":146.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTB"},"quote":{"ms_of_day":55465904,"bid_size":160,"bid_exchange":29,"bid":39.46,"bid_condition":0,"ask_size":337,"ask_exchange":29,"ask":39.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTB"},"ohlc":{"ms_of_day":55504364,"open":36.94,"high":39.74,"low":36.24,"close":39.47,"volume":623563,"count":18554,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTB"},"trade":{"ms_of_day":55504364,"sequence":41923088,"size":8,"condition":115,"price":39.4771,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEEV"},"quote":{"ms_of_day":55454705,"bid_size":19,"bid_exchange":29,"bid":238.18,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":238.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEEV"},"ohlc":{"ms_of_day":55504363,"open":218.23,"high":242.14,"low":213.47,"close":238.38,"volume":2767593,"count":65200,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEEV"},"trade":{"ms_of_day":55504363,"sequence":41923087,"size":63,"condition":115,"price":238.3865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55504364,"bid_size":200,"bid_exchange":29,"bid":99.2,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":99.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55504364,"open":90.81,"high":101.15,"low":90.47,"close":99.2,"volume":2055159,"count":48422,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55504364,"sequence":41923089,"size":100,"condition":0,"price":99.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55504364,"bid_size":200,"bid_exchange":29,"bid":99.2,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":99.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55504364,"open":90.81,"high":101.15,"low":90.47,"close":99.2,"volume":2055259,"count":48423,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55504364,"sequence":41923090,"size":100,"condition":0,"price":99.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"quote":{"ms_of_day":55478221,"bid_size":47,"bid_exchange":29,"bid":17.27,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":17.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"ohlc":{"ms_of_day":55504364,"open":18.0,"high":19.6,"low":15.0,"close":17.288,"volume":1202196,"count":25789,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSFE"},"trade":{"ms_of_day":55504364,"sequence":41923091,"size":1,"condition":115,"price":17.2881,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"quote":{"ms_of_day":55504341,"bid_size":1246,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":1174,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"ohlc":{"ms_of_day":55504365,"open":18.83,"high":20.46,"low":18.2,"close":20.01,"volume":16587224,"count":128006,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"trade":{"ms_of_day":55504365,"sequence":41923096,"size":28,"condition":115,"price":20.0144,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEO"},"quote":{"ms_of_day":55503000,"bid_size":61,"bid_exchange":29,"bid":105.41,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":105.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEO"},"ohlc":{"ms_of_day":55504364,"open":108.16,"high":115.93,"low":104.41,"close":105.41,"volume":3832112,"count":64429,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEO"},"trade":{"ms_of_day":55504364,"sequence":41923092,"size":10,"condition":115,"price":105.419,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTA"},"quote":{"ms_of_day":55503918,"bid_size":100,"bid_exchange":29,"bid":33.07,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":33.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTA"},"ohlc":{"ms_of_day":55504366,"open":34.93,"high":36.99,"low":32.59,"close":33.08,"volume":4007807,"count":56447,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTA"},"trade":{"ms_of_day":55504366,"sequence":41923101,"size":70,"condition":115,"price":33.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55500463,"bid_size":421,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":635,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55504371,"open":32.2,"high":32.84,"low":28.87,"close":32.01,"volume":19087928,"count":160936,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55504371,"sequence":41923120,"size":6,"condition":96,"price":32.0144,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"quote":{"ms_of_day":55503187,"bid_size":28,"bid_exchange":29,"bid":189.82,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":190.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"ohlc":{"ms_of_day":55504371,"open":269.56,"high":275.54,"low":183.0,"close":190.0,"volume":20373253,"count":325333,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"trade":{"ms_of_day":55504371,"sequence":41923115,"size":1,"condition":115,"price":190.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"quote":{"ms_of_day":55462783,"bid_size":2,"bid_exchange":29,"bid":177.2,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":177.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"ohlc":{"ms_of_day":55504366,"open":170.23,"high":177.65,"low":163.26,"close":177.42,"volume":750330,"count":25986,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"trade":{"ms_of_day":55504366,"sequence":41923098,"size":4,"condition":115,"price":177.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"quote":{"ms_of_day":55500073,"bid_size":7430,"bid_exchange":29,"bid":72.85,"bid_condition":0,"ask_size":10323,"ask_exchange":29,"ask":72.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"ohlc":{"ms_of_day":55504365,"open":73.34,"high":73.82,"low":72.23,"close":72.85,"volume":21995719,"count":104653,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"trade":{"ms_of_day":55504365,"sequence":41923093,"size":1,"condition":115,"price":72.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55504372,"open":202.0,"high":208.55,"low":189.37,"close":207.12,"volume":6563653,"count":101809,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55504372,"sequence":41923121,"size":50,"condition":115,"price":207.1249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55504206,"bid_size":1638,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":112.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55504371,"open":124.56,"high":149.019,"low":87.514,"close":112.764,"volume":1947833294,"count":10742067,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55504371,"sequence":41923116,"size":9,"condition":115,"price":112.7642,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"quote":{"ms_of_day":55462783,"bid_size":2,"bid_exchange":29,"bid":177.2,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":177.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"ohlc":{"ms_of_day":55504366,"open":170.23,"high":177.65,"low":163.26,"close":177.42,"volume":750331,"count":25987,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"trade":{"ms_of_day":55504366,"sequence":41923100,"size":1,"condition":115,"price":177.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDV"},"quote":{"ms_of_day":55427804,"bid_size":214,"bid_exchange":29,"bid":9.77,"bid_condition":0,"ask_size":252,"ask_exchange":29,"ask":9.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDV"},"ohlc":{"ms_of_day":55504372,"open":9.18,"high":10.19,"low":9.18,"close":9.8,"volume":7755234,"count":50263,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDV"},"trade":{"ms_of_day":55504372,"sequence":41923123,"size":500,"condition":4,"price":9.8001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55504364,"bid_size":760,"bid_exchange":29,"bid":10.05,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55504365,"open":10.6,"high":10.97,"low":9.57,"close":10.06,"volume":6039085,"count":56104,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55504365,"sequence":41923094,"size":25,"condition":115,"price":10.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"quote":{"ms_of_day":55500693,"bid_size":104,"bid_exchange":29,"bid":26.99,"bid_condition":0,"ask_size":358,"ask_exchange":29,"ask":27.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"ohlc":{"ms_of_day":55504371,"open":24.59,"high":27.39,"low":24.15,"close":27.0,"volume":2476933,"count":37919,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"trade":{"ms_of_day":55504371,"sequence":41923117,"size":26,"condition":115,"price":27.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"quote":{"ms_of_day":55462783,"bid_size":2,"bid_exchange":29,"bid":177.2,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":177.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"ohlc":{"ms_of_day":55504366,"open":170.23,"high":177.65,"low":163.26,"close":177.42,"volume":750333,"count":25988,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"trade":{"ms_of_day":55504366,"sequence":41923103,"size":2,"condition":115,"price":177.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55504364,"bid_size":760,"bid_exchange":29,"bid":10.05,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55504365,"open":10.6,"high":10.97,"low":9.57,"close":10.06,"volume":6039110,"count":56105,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55504365,"sequence":41923095,"size":25,"condition":115,"price":10.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"quote":{"ms_of_day":55504371,"bid_size":23,"bid_exchange":29,"bid":26.99,"bid_condition":0,"ask_size":358,"ask_exchange":29,"ask":27.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"ohlc":{"ms_of_day":55504371,"open":24.59,"high":27.39,"low":24.15,"close":27.0,"volume":2476956,"count":37920,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"trade":{"ms_of_day":55504371,"sequence":41923118,"size":23,"condition":115,"price":27.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"quote":{"ms_of_day":55503878,"bid_size":1019,"bid_exchange":29,"bid":43.96,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":43.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"ohlc":{"ms_of_day":55504374,"open":41.24,"high":44.01,"low":40.0,"close":43.965,"volume":1786512,"count":13016,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"trade":{"ms_of_day":55504374,"sequence":41923126,"size":6,"condition":115,"price":43.965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"quote":{"ms_of_day":55462783,"bid_size":2,"bid_exchange":29,"bid":177.2,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":177.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"ohlc":{"ms_of_day":55504367,"open":170.23,"high":177.65,"low":163.26,"close":177.42,"volume":750335,"count":25989,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"trade":{"ms_of_day":55504367,"sequence":41923106,"size":2,"condition":115,"price":177.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"quote":{"ms_of_day":55504371,"bid_size":23,"bid_exchange":29,"bid":26.99,"bid_condition":0,"ask_size":358,"ask_exchange":29,"ask":27.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"ohlc":{"ms_of_day":55504371,"open":24.59,"high":27.39,"low":24.15,"close":26.99,"volume":2477037,"count":37921,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"trade":{"ms_of_day":55504371,"sequence":41923119,"size":81,"condition":115,"price":26.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"quote":{"ms_of_day":55504268,"bid_size":767,"bid_exchange":29,"bid":11.2,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":11.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"ohlc":{"ms_of_day":55504366,"open":11.04,"high":11.64,"low":10.39,"close":11.2,"volume":7752654,"count":78598,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"trade":{"ms_of_day":55504366,"sequence":41923097,"size":78,"condition":115,"price":11.2044,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"quote":{"ms_of_day":55504372,"bid_size":8,"bid_exchange":29,"bid":26.99,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":27.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"ohlc":{"ms_of_day":55504372,"open":24.59,"high":27.39,"low":24.15,"close":26.99,"volume":2477052,"count":37922,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"trade":{"ms_of_day":55504372,"sequence":41923122,"size":15,"condition":115,"price":26.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55504364,"bid_size":760,"bid_exchange":29,"bid":10.05,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55504366,"open":10.6,"high":10.97,"low":9.57,"close":10.06,"volume":6039135,"count":56106,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55504366,"sequence":41923099,"size":25,"condition":115,"price":10.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"quote":{"ms_of_day":55502155,"bid_size":132,"bid_exchange":29,"bid":129.65,"bid_condition":0,"ask_size":286,"ask_exchange":29,"ask":129.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"ohlc":{"ms_of_day":55504368,"open":141.31,"high":144.5,"low":123.01,"close":129.62,"volume":20198366,"count":195407,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"trade":{"ms_of_day":55504368,"sequence":41923108,"size":100,"condition":4,"price":129.6285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"quote":{"ms_of_day":55501018,"bid_size":839,"bid_exchange":29,"bid":7.2,"bid_condition":0,"ask_size":432,"ask_exchange":29,"ask":7.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"ohlc":{"ms_of_day":55504374,"open":6.48,"high":7.35,"low":5.37,"close":7.2,"volume":3638391,"count":39028,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"trade":{"ms_of_day":55504374,"sequence":41923125,"size":5,"condition":115,"price":7.2061,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFST"},"quote":{"ms_of_day":55502446,"bid_size":3508,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":1753,"ask_exchange":29,"ask":6.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFST"},"ohlc":{"ms_of_day":55504366,"open":7.58,"high":8.39,"low":6.52,"close":6.7,"volume":12996071,"count":84596,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFST"},"trade":{"ms_of_day":55504366,"sequence":41923102,"size":92,"condition":115,"price":6.7032,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"quote":{"ms_of_day":55478220,"bid_size":2654,"bid_exchange":29,"bid":22.43,"bid_condition":0,"ask_size":10670,"ask_exchange":29,"ask":22.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"ohlc":{"ms_of_day":55504375,"open":22.27,"high":22.6,"low":22.26,"close":22.43,"volume":3501512,"count":20608,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"trade":{"ms_of_day":55504375,"sequence":41923127,"size":200,"condition":4,"price":22.4371,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"quote":{"ms_of_day":55499305,"bid_size":2,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":271.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"ohlc":{"ms_of_day":55504370,"open":241.01,"high":274.88,"low":241.01,"close":270.59,"volume":2022212,"count":64323,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"trade":{"ms_of_day":55504370,"sequence":41923114,"size":9,"condition":115,"price":270.5989,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55504364,"bid_size":760,"bid_exchange":29,"bid":10.05,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55504367,"open":10.6,"high":10.97,"low":9.57,"close":10.06,"volume":6039160,"count":56107,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55504367,"sequence":41923104,"size":25,"condition":115,"price":10.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"quote":{"ms_of_day":55504105,"bid_size":165,"bid_exchange":29,"bid":27.94,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":28.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"ohlc":{"ms_of_day":55504377,"open":29.0,"high":29.34,"low":26.5,"close":27.93,"volume":649692,"count":17239,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"trade":{"ms_of_day":55504377,"sequence":41923130,"size":4,"condition":115,"price":27.9368,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"quote":{"ms_of_day":55501874,"bid_size":200,"bid_exchange":29,"bid":34.48,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":34.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"ohlc":{"ms_of_day":55504376,"open":35.77,"high":37.96,"low":33.8,"close":34.47,"volume":7209014,"count":109769,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BF.B"},"trade":{"ms_of_day":55504376,"sequence":41923128,"size":6,"condition":96,"price":34.479,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55504016,"bid_size":2889,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5405,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55504373,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97848438,"count":309355,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55504373,"sequence":41923124,"size":50,"condition":115,"price":23.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55504364,"bid_size":760,"bid_exchange":29,"bid":10.05,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55504367,"open":10.6,"high":10.97,"low":9.57,"close":10.06,"volume":6039185,"count":56108,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55504367,"sequence":41923105,"size":25,"condition":115,"price":10.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55504368,"bid_size":860,"bid_exchange":29,"bid":10.05,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55504368,"open":10.6,"high":10.97,"low":9.57,"close":10.06,"volume":6039210,"count":56109,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55504368,"sequence":41923107,"size":25,"condition":115,"price":10.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55503413,"bid_size":1140,"bid_exchange":29,"bid":12.25,"bid_condition":0,"ask_size":2260,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55504378,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32212507,"count":149846,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55504378,"sequence":41923131,"size":100,"condition":4,"price":12.2589,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55504368,"bid_size":860,"bid_exchange":29,"bid":10.05,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55504369,"open":10.6,"high":10.97,"low":9.57,"close":10.06,"volume":6039235,"count":56110,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55504369,"sequence":41923109,"size":25,"condition":115,"price":10.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPS"},"quote":{"ms_of_day":55472100,"bid_size":30,"bid_exchange":29,"bid":450.07,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":450.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPS"},"ohlc":{"ms_of_day":55504369,"open":429.01,"high":458.99,"low":425.5,"close":450.27,"volume":2719563,"count":66782,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPS"},"trade":{"ms_of_day":55504369,"sequence":41923110,"size":1,"condition":115,"price":450.2702,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPS"},"quote":{"ms_of_day":55478221,"bid_size":100,"bid_exchange":29,"bid":16.24,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":16.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPS"},"ohlc":{"ms_of_day":55504369,"open":14.14,"high":18.16,"low":13.0,"close":16.3,"volume":678704,"count":11896,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPS"},"trade":{"ms_of_day":55504369,"sequence":41923111,"size":7,"condition":115,"price":16.308,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55504368,"bid_size":860,"bid_exchange":29,"bid":10.05,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55504369,"open":10.6,"high":10.97,"low":9.57,"close":10.06,"volume":6039260,"count":56111,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55504369,"sequence":41923112,"size":25,"condition":115,"price":10.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55504368,"bid_size":860,"bid_exchange":29,"bid":10.05,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55504370,"open":10.6,"high":10.97,"low":9.57,"close":10.06,"volume":6039285,"count":56112,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55504370,"sequence":41923113,"size":25,"condition":115,"price":10.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NICE"},"quote":{"ms_of_day":55503188,"bid_size":9,"bid_exchange":29,"bid":159.78,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":160.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NICE"},"ohlc":{"ms_of_day":55504376,"open":139.85,"high":161.26,"low":136.2,"close":159.86,"volume":4044471,"count":81030,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NICE"},"trade":{"ms_of_day":55504376,"sequence":41923129,"size":1,"condition":115,"price":159.8605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIDS"},"quote":{"ms_of_day":55456325,"bid_size":100,"bid_exchange":29,"bid":24.74,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":24.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIDS"},"ohlc":{"ms_of_day":55504379,"open":22.19,"high":28.0,"low":22.02,"close":24.78,"volume":1179202,"count":17915,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIDS"},"trade":{"ms_of_day":55504379,"sequence":41923134,"size":1,"condition":115,"price":24.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOLS"},"quote":{"ms_of_day":55504084,"bid_size":300,"bid_exchange":29,"bid":11.97,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":11.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOLS"},"ohlc":{"ms_of_day":55504380,"open":14.69,"high":14.93,"low":11.88,"close":12.01,"volume":3376571,"count":35681,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOLS"},"trade":{"ms_of_day":55504380,"sequence":41923135,"size":200,"condition":4,"price":12.0172,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBRX"},"quote":{"ms_of_day":55504230,"bid_size":100,"bid_exchange":29,"bid":8.06,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":8.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBRX"},"ohlc":{"ms_of_day":55504380,"open":5.8,"high":9.02,"low":5.52,"close":8.32,"volume":201412,"count":1923,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBRX"},"trade":{"ms_of_day":55504380,"sequence":41923136,"size":100,"condition":0,"price":8.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55503552,"bid_size":200,"bid_exchange":29,"bid":87.28,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55504382,"open":96.49,"high":96.49,"low":83.15,"close":87.29,"volume":8644954,"count":111985,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55504382,"sequence":41923139,"size":19,"condition":115,"price":87.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55503552,"bid_size":200,"bid_exchange":29,"bid":87.28,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55504382,"open":96.49,"high":96.49,"low":83.15,"close":87.29,"volume":8644973,"count":111986,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55504382,"sequence":41923140,"size":19,"condition":115,"price":87.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55503552,"bid_size":200,"bid_exchange":29,"bid":87.28,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55504382,"open":96.49,"high":96.49,"low":83.15,"close":87.29,"volume":8644992,"count":111987,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55504382,"sequence":41923141,"size":19,"condition":115,"price":87.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55503552,"bid_size":200,"bid_exchange":29,"bid":87.28,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55504382,"open":96.49,"high":96.49,"low":83.15,"close":87.29,"volume":8645011,"count":111988,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55504382,"sequence":41923142,"size":19,"condition":115,"price":87.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLFS"},"quote":{"ms_of_day":55503364,"bid_size":211,"bid_exchange":29,"bid":26.06,"bid_condition":0,"ask_size":223,"ask_exchange":29,"ask":26.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLFS"},"ohlc":{"ms_of_day":55504387,"open":26.37,"high":27.05,"low":24.69,"close":26.08,"volume":566079,"count":11352,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLFS"},"trade":{"ms_of_day":55504387,"sequence":41923158,"size":20,"condition":115,"price":26.0883,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55504210,"bid_size":47788,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":3300,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55504378,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697923095,"count":1313844,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55504378,"sequence":41923132,"size":1,"condition":115,"price":11.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55504345,"bid_size":235,"bid_exchange":29,"bid":163.0,"bid_condition":0,"ask_size":650,"ask_exchange":29,"ask":163.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55504378,"open":167.31,"high":195.77,"low":154.09,"close":163.0,"volume":304621408,"count":2742094,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55504378,"sequence":41923133,"size":300,"condition":0,"price":163.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55503552,"bid_size":200,"bid_exchange":29,"bid":87.28,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55504382,"open":96.49,"high":96.49,"low":83.15,"close":87.29,"volume":8645030,"count":111989,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55504382,"sequence":41923143,"size":19,"condition":115,"price":87.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"quote":{"ms_of_day":55498341,"bid_size":29,"bid_exchange":29,"bid":210.49,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":210.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"ohlc":{"ms_of_day":55504388,"open":199.17,"high":212.0,"low":195.0,"close":210.54,"volume":2755671,"count":50793,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"trade":{"ms_of_day":55504388,"sequence":41923161,"size":4,"condition":115,"price":210.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55503552,"bid_size":200,"bid_exchange":29,"bid":87.28,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55504383,"open":96.49,"high":96.49,"low":83.15,"close":87.29,"volume":8645049,"count":111990,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55504383,"sequence":41923144,"size":19,"condition":115,"price":87.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"quote":{"ms_of_day":55498800,"bid_size":81,"bid_exchange":29,"bid":36.65,"bid_condition":0,"ask_size":276,"ask_exchange":29,"ask":36.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"ohlc":{"ms_of_day":55504381,"open":36.28,"high":36.98,"low":34.53,"close":36.66,"volume":4253960,"count":34003,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"trade":{"ms_of_day":55504381,"sequence":41923137,"size":2,"condition":115,"price":36.6669,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55503552,"bid_size":200,"bid_exchange":29,"bid":87.28,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55504383,"open":96.49,"high":96.49,"low":83.15,"close":87.29,"volume":8645054,"count":111991,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55504383,"sequence":41923145,"size":5,"condition":115,"price":87.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"quote":{"ms_of_day":55503742,"bid_size":700,"bid_exchange":29,"bid":16.01,"bid_condition":0,"ask_size":1953,"ask_exchange":29,"ask":16.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"ohlc":{"ms_of_day":55504389,"open":20.0,"high":21.58,"low":14.31,"close":16.01,"volume":130000694,"count":603682,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"trade":{"ms_of_day":55504389,"sequence":41923163,"size":19,"condition":115,"price":16.013,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRST"},"quote":{"ms_of_day":55481375,"bid_size":102,"bid_exchange":29,"bid":31.03,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":31.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRST"},"ohlc":{"ms_of_day":55504386,"open":32.09,"high":32.81,"low":29.85,"close":31.09,"volume":362091,"count":7520,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRST"},"trade":{"ms_of_day":55504386,"sequence":41923156,"size":2,"condition":115,"price":31.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GATX"},"quote":{"ms_of_day":55504363,"bid_size":153,"bid_exchange":29,"bid":159.88,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":160.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GATX"},"ohlc":{"ms_of_day":55504381,"open":168.05,"high":169.0,"low":150.34,"close":159.96,"volume":281321,"count":19030,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GATX"},"trade":{"ms_of_day":55504381,"sequence":41923138,"size":4,"condition":115,"price":159.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55503552,"bid_size":200,"bid_exchange":29,"bid":87.28,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55504383,"open":96.49,"high":96.49,"low":83.15,"close":87.29,"volume":8645073,"count":111992,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55504383,"sequence":41923146,"size":19,"condition":115,"price":87.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGEE"},"quote":{"ms_of_day":55491444,"bid_size":106,"bid_exchange":29,"bid":92.3,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":92.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGEE"},"ohlc":{"ms_of_day":55504388,"open":92.21,"high":96.91,"low":87.26,"close":92.49,"volume":1205016,"count":13169,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGEE"},"trade":{"ms_of_day":55504388,"sequence":41923160,"size":1,"condition":115,"price":92.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55503552,"bid_size":200,"bid_exchange":29,"bid":87.28,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55504383,"open":96.49,"high":96.49,"low":83.15,"close":87.29,"volume":8645092,"count":111993,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55504383,"sequence":41923147,"size":19,"condition":115,"price":87.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55504374,"bid_size":637,"bid_exchange":29,"bid":32.52,"bid_condition":0,"ask_size":662,"ask_exchange":29,"ask":32.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55504384,"open":37.08,"high":37.42,"low":30.95,"close":32.52,"volume":45006092,"count":368261,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55504384,"sequence":41923152,"size":25,"condition":96,"price":32.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55503552,"bid_size":200,"bid_exchange":29,"bid":87.28,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55504383,"open":96.49,"high":96.49,"low":83.15,"close":87.29,"volume":8645111,"count":111994,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55504383,"sequence":41923148,"size":19,"condition":115,"price":87.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"quote":{"ms_of_day":55478312,"bid_size":75,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"ohlc":{"ms_of_day":55504391,"open":9.73,"high":11.76,"low":8.14,"close":8.45,"volume":1542225,"count":19501,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"trade":{"ms_of_day":55504391,"sequence":41923165,"size":300,"condition":4,"price":8.4588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55503552,"bid_size":200,"bid_exchange":29,"bid":87.28,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55504383,"open":96.49,"high":96.49,"low":83.15,"close":87.29,"volume":8645130,"count":111995,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55504383,"sequence":41923149,"size":19,"condition":115,"price":87.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55503552,"bid_size":200,"bid_exchange":29,"bid":87.28,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55504384,"open":96.49,"high":96.49,"low":83.15,"close":87.29,"volume":8645149,"count":111996,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55504384,"sequence":41923150,"size":19,"condition":115,"price":87.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"quote":{"ms_of_day":55503007,"bid_size":300,"bid_exchange":29,"bid":15.23,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"ohlc":{"ms_of_day":55504388,"open":15.28,"high":19.25,"low":14.5,"close":15.24,"volume":17778378,"count":158743,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"trade":{"ms_of_day":55504388,"sequence":41923159,"size":100,"condition":0,"price":15.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55503552,"bid_size":200,"bid_exchange":29,"bid":87.28,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55504384,"open":96.49,"high":96.49,"low":83.15,"close":87.29,"volume":8645168,"count":111997,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55504384,"sequence":41923151,"size":19,"condition":115,"price":87.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"quote":{"ms_of_day":55503657,"bid_size":318,"bid_exchange":29,"bid":57.83,"bid_condition":0,"ask_size":318,"ask_exchange":29,"ask":57.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"ohlc":{"ms_of_day":55504388,"open":55.2,"high":59.75,"low":53.95,"close":57.84,"volume":18671420,"count":205766,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYZ"},"trade":{"ms_of_day":55504388,"sequence":41923162,"size":1000,"condition":0,"price":57.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55503552,"bid_size":200,"bid_exchange":29,"bid":87.28,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55504384,"open":96.49,"high":96.49,"low":83.15,"close":87.29,"volume":8645187,"count":111998,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55504384,"sequence":41923153,"size":19,"condition":115,"price":87.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXM"},"quote":{"ms_of_day":55500126,"bid_size":417,"bid_exchange":29,"bid":8.82,"bid_condition":0,"ask_size":991,"ask_exchange":29,"ask":8.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXM"},"ohlc":{"ms_of_day":55504385,"open":8.02,"high":9.649,"low":7.76,"close":8.818,"volume":5825483,"count":62500,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXM"},"trade":{"ms_of_day":55504385,"sequence":41923154,"size":100,"condition":4,"price":8.8187,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"quote":{"ms_of_day":55504368,"bid_size":860,"bid_exchange":29,"bid":10.05,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"ohlc":{"ms_of_day":55504385,"open":10.6,"high":10.97,"low":9.57,"close":10.06,"volume":6039385,"count":56113,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLYW"},"trade":{"ms_of_day":55504385,"sequence":41923155,"size":100,"condition":0,"price":10.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBI"},"quote":{"ms_of_day":55503372,"bid_size":1034,"bid_exchange":29,"bid":7.44,"bid_condition":0,"ask_size":508,"ask_exchange":29,"ask":7.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBI"},"ohlc":{"ms_of_day":55504387,"open":8.03,"high":8.56,"low":7.39,"close":7.43,"volume":3539973,"count":43096,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBI"},"trade":{"ms_of_day":55504387,"sequence":41923157,"size":1,"condition":96,"price":7.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"quote":{"ms_of_day":55502098,"bid_size":101,"bid_exchange":29,"bid":383.35,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":384.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"ohlc":{"ms_of_day":55504390,"open":394.6,"high":414.69,"low":368.62,"close":383.5,"volume":1236701,"count":52620,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"trade":{"ms_of_day":55504390,"sequence":41923164,"size":1,"condition":115,"price":383.5083,"exchange":57,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"quote":{"ms_of_day":55495060,"bid_size":217,"bid_exchange":29,"bid":44.92,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":45.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"ohlc":{"ms_of_day":55504392,"open":44.2,"high":46.0,"low":44.2,"close":44.88,"volume":50979,"count":2658,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"trade":{"ms_of_day":55504392,"sequence":41923166,"size":23,"condition":115,"price":44.8834,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55504206,"bid_size":1638,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":112.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55504393,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947833295,"count":10742068,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55504393,"sequence":41923167,"size":1,"condition":115,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"quote":{"ms_of_day":55504026,"bid_size":194,"bid_exchange":29,"bid":40.19,"bid_condition":0,"ask_size":583,"ask_exchange":29,"ask":40.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"ohlc":{"ms_of_day":55504393,"open":36.7,"high":44.38,"low":35.4,"close":40.194,"volume":45521544,"count":382709,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"trade":{"ms_of_day":55504393,"sequence":41923168,"size":66,"condition":115,"price":40.1942,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"quote":{"ms_of_day":55499871,"bid_size":6817,"bid_exchange":29,"bid":0.1206,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":0.1222,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"ohlc":{"ms_of_day":55504399,"open":0.1752,"high":0.1899,"low":0.0465,"close":0.1222,"volume":530675698,"count":190990,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"trade":{"ms_of_day":55504399,"sequence":41923187,"size":904,"condition":0,"price":0.1222,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SM"},"quote":{"ms_of_day":55503188,"bid_size":400,"bid_exchange":29,"bid":30.26,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":30.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SM"},"ohlc":{"ms_of_day":55504393,"open":27.92,"high":31.0,"low":26.0,"close":30.26,"volume":1755547,"count":27064,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SM"},"trade":{"ms_of_day":55504393,"sequence":41923169,"size":100,"condition":4,"price":30.2696,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55504393,"bid_size":203,"bid_exchange":29,"bid":47.69,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55504393,"open":47.74,"high":52.78,"low":45.22,"close":47.7,"volume":55186655,"count":448099,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55504393,"sequence":41923170,"size":200,"condition":0,"price":47.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55504393,"bid_size":203,"bid_exchange":29,"bid":47.69,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55504393,"open":47.74,"high":52.78,"low":45.22,"close":47.7,"volume":55186755,"count":448100,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55504393,"sequence":41923171,"size":100,"condition":0,"price":47.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55504393,"bid_size":203,"bid_exchange":29,"bid":47.69,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55504393,"open":47.74,"high":52.78,"low":45.22,"close":47.7,"volume":55186756,"count":448101,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55504393,"sequence":41923172,"size":1,"condition":115,"price":47.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55504393,"bid_size":203,"bid_exchange":29,"bid":47.69,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55504393,"open":47.74,"high":52.78,"low":45.22,"close":47.7,"volume":55186856,"count":448102,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55504393,"sequence":41923173,"size":100,"condition":0,"price":47.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55504393,"bid_size":203,"bid_exchange":29,"bid":47.69,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55504393,"open":47.74,"high":52.78,"low":45.22,"close":47.7,"volume":55186858,"count":448103,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55504393,"sequence":41923174,"size":2,"condition":115,"price":47.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55504394,"bid_size":203,"bid_exchange":29,"bid":47.69,"bid_condition":0,"ask_size":434,"ask_exchange":29,"ask":47.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55504394,"open":47.74,"high":52.78,"low":45.22,"close":47.71,"volume":55186878,"count":448104,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55504394,"sequence":41923175,"size":20,"condition":115,"price":47.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55504394,"bid_size":203,"bid_exchange":29,"bid":47.69,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":47.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55504394,"open":47.74,"high":52.78,"low":45.22,"close":47.7,"volume":55186880,"count":448105,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55504394,"sequence":41923176,"size":2,"condition":115,"price":47.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55504395,"bid_size":208,"bid_exchange":29,"bid":47.68,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":47.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55504394,"open":47.74,"high":52.78,"low":45.22,"close":47.69,"volume":55186980,"count":448106,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55504394,"sequence":41923177,"size":100,"condition":95,"price":47.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55504395,"bid_size":208,"bid_exchange":29,"bid":47.68,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":47.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55504394,"open":47.74,"high":52.78,"low":45.22,"close":47.69,"volume":55186983,"count":448107,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55504394,"sequence":41923178,"size":3,"condition":115,"price":47.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55504395,"bid_size":208,"bid_exchange":29,"bid":47.68,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":47.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55504394,"open":47.74,"high":52.78,"low":45.22,"close":47.69,"volume":55187083,"count":448108,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55504394,"sequence":41923179,"size":100,"condition":95,"price":47.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"quote":{"ms_of_day":55503739,"bid_size":115,"bid_exchange":29,"bid":49.01,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":49.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"ohlc":{"ms_of_day":55504395,"open":55.75,"high":56.422,"low":45.13,"close":49.052,"volume":8494895,"count":122837,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"trade":{"ms_of_day":55504395,"sequence":41923180,"size":200,"condition":4,"price":49.0521,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLFS"},"quote":{"ms_of_day":55503364,"bid_size":211,"bid_exchange":29,"bid":26.06,"bid_condition":0,"ask_size":223,"ask_exchange":29,"ask":26.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLFS"},"ohlc":{"ms_of_day":55504398,"open":26.37,"high":27.05,"low":24.69,"close":26.06,"volume":566080,"count":11353,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLFS"},"trade":{"ms_of_day":55504398,"sequence":41923181,"size":1,"condition":115,"price":26.06,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEG"},"quote":{"ms_of_day":55494640,"bid_size":3,"bid_exchange":29,"bid":14.78,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":14.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEG"},"ohlc":{"ms_of_day":55504398,"open":18.68,"high":18.68,"low":14.26,"close":14.76,"volume":1820338,"count":29401,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEG"},"trade":{"ms_of_day":55504398,"sequence":41923182,"size":400,"condition":4,"price":14.7619,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMWL"},"quote":{"ms_of_day":55483076,"bid_size":100,"bid_exchange":29,"bid":7.98,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":8.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMWL"},"ohlc":{"ms_of_day":55504405,"open":8.33,"high":9.0,"low":7.69,"close":7.99,"volume":156936,"count":3524,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMWL"},"trade":{"ms_of_day":55504405,"sequence":41923198,"size":20,"condition":115,"price":7.9996,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55504406,"bid_size":197,"bid_exchange":29,"bid":9.39,"bid_condition":0,"ask_size":2962,"ask_exchange":29,"ask":9.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55504406,"open":9.9,"high":12.5,"low":8.53,"close":9.39,"volume":28414471,"count":176324,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55504406,"sequence":41923201,"size":100,"condition":0,"price":9.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55504406,"bid_size":197,"bid_exchange":29,"bid":9.39,"bid_condition":0,"ask_size":2962,"ask_exchange":29,"ask":9.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55504406,"open":9.9,"high":12.5,"low":8.53,"close":9.39,"volume":28414484,"count":176325,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55504406,"sequence":41923202,"size":13,"condition":115,"price":9.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55504406,"bid_size":197,"bid_exchange":29,"bid":9.39,"bid_condition":0,"ask_size":2962,"ask_exchange":29,"ask":9.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55504406,"open":9.9,"high":12.5,"low":8.53,"close":9.39,"volume":28414515,"count":176326,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55504406,"sequence":41923203,"size":31,"condition":115,"price":9.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55504406,"bid_size":197,"bid_exchange":29,"bid":9.39,"bid_condition":0,"ask_size":2962,"ask_exchange":29,"ask":9.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55504406,"open":9.9,"high":12.5,"low":8.53,"close":9.39,"volume":28414615,"count":176327,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55504406,"sequence":41923204,"size":100,"condition":0,"price":9.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55504406,"bid_size":197,"bid_exchange":29,"bid":9.39,"bid_condition":0,"ask_size":2962,"ask_exchange":29,"ask":9.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55504406,"open":9.9,"high":12.5,"low":8.53,"close":9.39,"volume":28414635,"count":176328,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55504406,"sequence":41923205,"size":20,"condition":115,"price":9.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55504406,"bid_size":197,"bid_exchange":29,"bid":9.39,"bid_condition":0,"ask_size":2962,"ask_exchange":29,"ask":9.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55504406,"open":9.9,"high":12.5,"low":8.53,"close":9.39,"volume":28414843,"count":176329,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55504406,"sequence":41923206,"size":208,"condition":0,"price":9.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55504406,"bid_size":1219,"bid_exchange":29,"bid":9.38,"bid_condition":0,"ask_size":3314,"ask_exchange":29,"ask":9.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55504406,"open":9.9,"high":12.5,"low":8.53,"close":9.39,"volume":28414940,"count":176330,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55504406,"sequence":41923207,"size":97,"condition":115,"price":9.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55504406,"bid_size":1219,"bid_exchange":29,"bid":9.38,"bid_condition":0,"ask_size":3314,"ask_exchange":29,"ask":9.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55504406,"open":9.9,"high":12.5,"low":8.53,"close":9.39,"volume":28415040,"count":176331,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55504406,"sequence":41923208,"size":100,"condition":0,"price":9.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55504406,"bid_size":1119,"bid_exchange":29,"bid":9.38,"bid_condition":0,"ask_size":3379,"ask_exchange":29,"ask":9.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55504406,"open":9.9,"high":12.5,"low":8.53,"close":9.39,"volume":28415052,"count":176332,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55504406,"sequence":41923209,"size":12,"condition":115,"price":9.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55504406,"bid_size":1115,"bid_exchange":29,"bid":9.38,"bid_condition":0,"ask_size":652,"ask_exchange":29,"ask":9.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55504406,"open":9.9,"high":12.5,"low":8.53,"close":9.39,"volume":28415075,"count":176333,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55504406,"sequence":41923210,"size":23,"condition":115,"price":9.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55504407,"bid_size":1118,"bid_exchange":29,"bid":9.38,"bid_condition":0,"ask_size":1216,"ask_exchange":29,"ask":9.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55504407,"open":9.9,"high":12.5,"low":8.53,"close":9.38,"volume":28415175,"count":176334,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55504407,"sequence":41923211,"size":100,"condition":95,"price":9.385,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55504407,"bid_size":1118,"bid_exchange":29,"bid":9.38,"bid_condition":0,"ask_size":1216,"ask_exchange":29,"ask":9.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55504407,"open":9.9,"high":12.5,"low":8.53,"close":9.39,"volume":28415211,"count":176335,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55504407,"sequence":41923212,"size":36,"condition":115,"price":9.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55504407,"bid_size":1364,"bid_exchange":29,"bid":9.38,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":9.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55504407,"open":9.9,"high":12.5,"low":8.53,"close":9.39,"volume":28415233,"count":176336,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55504407,"sequence":41923213,"size":22,"condition":115,"price":9.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55504407,"bid_size":1461,"bid_exchange":29,"bid":9.38,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":9.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55504407,"open":9.9,"high":12.5,"low":8.53,"close":9.38,"volume":28415333,"count":176337,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55504407,"sequence":41923214,"size":100,"condition":0,"price":9.3875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55504407,"bid_size":1490,"bid_exchange":29,"bid":9.38,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":9.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55504407,"open":9.9,"high":12.5,"low":8.53,"close":9.39,"volume":28415433,"count":176338,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55504407,"sequence":41923215,"size":100,"condition":0,"price":9.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55504407,"bid_size":1490,"bid_exchange":29,"bid":9.38,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":9.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55504407,"open":9.9,"high":12.5,"low":8.53,"close":9.39,"volume":28415533,"count":176339,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55504407,"sequence":41923216,"size":100,"condition":0,"price":9.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55504407,"bid_size":1490,"bid_exchange":29,"bid":9.38,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":9.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55504408,"open":9.9,"high":12.5,"low":8.53,"close":9.39,"volume":28415733,"count":176340,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55504408,"sequence":41923217,"size":200,"condition":0,"price":9.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55504407,"bid_size":1490,"bid_exchange":29,"bid":9.38,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":9.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55504408,"open":9.9,"high":12.5,"low":8.53,"close":9.39,"volume":28415751,"count":176341,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55504408,"sequence":41923218,"size":18,"condition":115,"price":9.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCK"},"quote":{"ms_of_day":55471722,"bid_size":51,"bid_exchange":29,"bid":666.53,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":667.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCK"},"ohlc":{"ms_of_day":55504400,"open":634.02,"high":690.0,"low":596.52,"close":666.81,"volume":3541769,"count":125222,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCK"},"trade":{"ms_of_day":55504400,"sequence":41923191,"size":21,"condition":115,"price":666.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"quote":{"ms_of_day":55503007,"bid_size":300,"bid_exchange":29,"bid":15.23,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"ohlc":{"ms_of_day":55504400,"open":15.28,"high":19.25,"low":14.5,"close":15.24,"volume":17778478,"count":158744,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"trade":{"ms_of_day":55504400,"sequence":41923192,"size":100,"condition":0,"price":15.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"quote":{"ms_of_day":55503363,"bid_size":105,"bid_exchange":29,"bid":9.59,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":9.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"ohlc":{"ms_of_day":55504406,"open":8.65,"high":9.76,"low":8.27,"close":9.576,"volume":4588321,"count":47501,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"trade":{"ms_of_day":55504406,"sequence":41923199,"size":200,"condition":4,"price":9.5765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILT"},"quote":{"ms_of_day":55500730,"bid_size":323,"bid_exchange":29,"bid":6.67,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":6.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILT"},"ohlc":{"ms_of_day":55504401,"open":7.27,"high":7.41,"low":6.6,"close":6.68,"volume":1312174,"count":12023,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILT"},"trade":{"ms_of_day":55504401,"sequence":41923193,"size":62,"condition":115,"price":6.6844,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55504405,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55504409,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276985602,"count":1851879,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55504409,"sequence":41923226,"size":100,"condition":0,"price":91.7507,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55504398,"bid_size":470,"bid_exchange":29,"bid":47.68,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":47.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55504398,"open":47.74,"high":52.78,"low":45.22,"close":47.69,"volume":55187183,"count":448109,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55504398,"sequence":41923183,"size":100,"condition":0,"price":47.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55503673,"bid_size":125,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":929,"ask_exchange":29,"ask":4.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55504402,"open":0.6689,"high":6.66,"low":0.65,"close":4.0979,"volume":28288556,"count":105409,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55504402,"sequence":41923195,"size":200,"condition":0,"price":4.0979,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55504398,"bid_size":470,"bid_exchange":29,"bid":47.68,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":47.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55504398,"open":47.74,"high":52.78,"low":45.22,"close":47.69,"volume":55187369,"count":448110,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55504398,"sequence":41923184,"size":186,"condition":0,"price":47.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"quote":{"ms_of_day":55504366,"bid_size":2,"bid_exchange":29,"bid":188.35,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":188.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"ohlc":{"ms_of_day":55504398,"open":185.01,"high":190.72,"low":182.41,"close":188.45,"volume":2513556,"count":21922,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"trade":{"ms_of_day":55504398,"sequence":41923185,"size":29,"condition":115,"price":188.4545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55504399,"bid_size":6,"bid_exchange":29,"bid":47.69,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":47.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55504399,"open":47.74,"high":52.78,"low":45.22,"close":47.69,"volume":55187469,"count":448111,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55504399,"sequence":41923186,"size":100,"condition":0,"price":47.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55504399,"bid_size":208,"bid_exchange":29,"bid":47.68,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":47.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55504399,"open":47.74,"high":52.78,"low":45.22,"close":47.69,"volume":55187475,"count":448112,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55504399,"sequence":41923188,"size":6,"condition":115,"price":47.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55504399,"bid_size":262,"bid_exchange":29,"bid":47.68,"bid_condition":0,"ask_size":531,"ask_exchange":29,"ask":47.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55504399,"open":47.74,"high":52.78,"low":45.22,"close":47.69,"volume":55187481,"count":448113,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55504399,"sequence":41923189,"size":6,"condition":115,"price":47.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55504399,"bid_size":262,"bid_exchange":29,"bid":47.68,"bid_condition":0,"ask_size":531,"ask_exchange":29,"ask":47.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55504399,"open":47.74,"high":52.78,"low":45.22,"close":47.69,"volume":55187564,"count":448114,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55504399,"sequence":41923190,"size":83,"condition":115,"price":47.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55504076,"bid_size":419,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55504401,"open":18.81,"high":20.96,"low":16.05,"close":18.71,"volume":74571882,"count":472892,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55504401,"sequence":41923194,"size":100,"condition":0,"price":18.711,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55504404,"bid_size":208,"bid_exchange":29,"bid":47.68,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":47.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55504404,"open":47.74,"high":52.78,"low":45.22,"close":47.69,"volume":55187602,"count":448115,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55504404,"sequence":41923196,"size":38,"condition":115,"price":47.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55504404,"bid_size":208,"bid_exchange":29,"bid":47.68,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":47.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55504404,"open":47.74,"high":52.78,"low":45.22,"close":47.69,"volume":55187620,"count":448116,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55504404,"sequence":41923197,"size":18,"condition":115,"price":47.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"quote":{"ms_of_day":55499857,"bid_size":31,"bid_exchange":29,"bid":510.69,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":511.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"ohlc":{"ms_of_day":55504406,"open":561.79,"high":575.0,"low":500.0,"close":510.84,"volume":2582200,"count":60128,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"trade":{"ms_of_day":55504406,"sequence":41923200,"size":1,"condition":115,"price":510.8442,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"quote":{"ms_of_day":55500010,"bid_size":84,"bid_exchange":29,"bid":64.27,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":64.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"ohlc":{"ms_of_day":55504409,"open":58.3,"high":67.5,"low":56.01,"close":64.31,"volume":10957368,"count":125388,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"trade":{"ms_of_day":55504409,"sequence":41923222,"size":100,"condition":0,"price":64.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"quote":{"ms_of_day":55500010,"bid_size":84,"bid_exchange":29,"bid":64.27,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":64.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"ohlc":{"ms_of_day":55504410,"open":58.3,"high":67.5,"low":56.01,"close":64.3,"volume":10957388,"count":125389,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"trade":{"ms_of_day":55504410,"sequence":41923229,"size":20,"condition":96,"price":64.3009,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSSC"},"quote":{"ms_of_day":55490272,"bid_size":100,"bid_exchange":29,"bid":64.78,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":64.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSSC"},"ohlc":{"ms_of_day":55504409,"open":64.7,"high":66.04,"low":62.28,"close":64.83,"volume":51567,"count":807,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSSC"},"trade":{"ms_of_day":55504409,"sequence":41923228,"size":4,"condition":115,"price":64.831,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"quote":{"ms_of_day":55504135,"bid_size":455,"bid_exchange":29,"bid":20.06,"bid_condition":0,"ask_size":486,"ask_exchange":29,"ask":20.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"ohlc":{"ms_of_day":55504411,"open":15.69,"high":20.7,"low":13.5,"close":20.08,"volume":14512584,"count":116750,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"trade":{"ms_of_day":55504411,"sequence":41923232,"size":1,"condition":115,"price":20.0825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIO"},"quote":{"ms_of_day":55478220,"bid_size":220,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":34.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIO"},"ohlc":{"ms_of_day":55504414,"open":37.28,"high":37.85,"low":33.1,"close":34.186,"volume":666983,"count":18942,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIO"},"trade":{"ms_of_day":55504414,"sequence":41923236,"size":15,"condition":115,"price":34.1867,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"quote":{"ms_of_day":55504155,"bid_size":240,"bid_exchange":29,"bid":39.55,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":39.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"ohlc":{"ms_of_day":55504415,"open":47.22,"high":75.0,"low":35.67,"close":39.57,"volume":88280540,"count":638974,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"trade":{"ms_of_day":55504415,"sequence":41923242,"size":5,"condition":115,"price":39.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"quote":{"ms_of_day":55503187,"bid_size":2,"bid_exchange":29,"bid":135.43,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":135.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"ohlc":{"ms_of_day":55504417,"open":134.57,"high":140.79,"low":128.91,"close":135.47,"volume":5907304,"count":94785,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"trade":{"ms_of_day":55504417,"sequence":41923245,"size":3,"condition":115,"price":135.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRD"},"quote":{"ms_of_day":55493975,"bid_size":1175,"bid_exchange":29,"bid":3.53,"bid_condition":0,"ask_size":907,"ask_exchange":29,"ask":3.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRD"},"ohlc":{"ms_of_day":55504416,"open":3.41,"high":3.68,"low":3.35,"close":3.53,"volume":3130273,"count":28769,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRD"},"trade":{"ms_of_day":55504416,"sequence":41923243,"size":100,"condition":0,"price":3.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"quote":{"ms_of_day":55503795,"bid_size":2,"bid_exchange":29,"bid":649.08,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":649.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"ohlc":{"ms_of_day":55504418,"open":620.98,"high":653.0,"low":572.7,"close":649.79,"volume":2284939,"count":83555,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"trade":{"ms_of_day":55504418,"sequence":41923246,"size":65,"condition":115,"price":649.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"quote":{"ms_of_day":55503951,"bid_size":11,"bid_exchange":29,"bid":348.79,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":349.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"ohlc":{"ms_of_day":55504416,"open":341.7,"high":366.6,"low":300.0,"close":349.0,"volume":2139726,"count":39605,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"trade":{"ms_of_day":55504416,"sequence":41923244,"size":2,"condition":115,"price":349.0023,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55504408,"bid_size":1590,"bid_exchange":29,"bid":9.38,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":9.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55504408,"open":9.9,"high":12.5,"low":8.53,"close":9.39,"volume":28415927,"count":176342,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55504408,"sequence":41923220,"size":176,"condition":95,"price":9.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55504408,"bid_size":1590,"bid_exchange":29,"bid":9.38,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":9.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55504408,"open":9.9,"high":12.5,"low":8.53,"close":9.38,"volume":28416127,"count":176343,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55504408,"sequence":41923221,"size":200,"condition":0,"price":9.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPS"},"quote":{"ms_of_day":55472100,"bid_size":30,"bid_exchange":29,"bid":450.07,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":450.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPS"},"ohlc":{"ms_of_day":55504409,"open":429.01,"high":458.99,"low":425.5,"close":450.02,"volume":2719564,"count":66783,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPS"},"trade":{"ms_of_day":55504409,"sequence":41923224,"size":1,"condition":115,"price":450.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"quote":{"ms_of_day":55503070,"bid_size":1395,"bid_exchange":29,"bid":9.14,"bid_condition":0,"ask_size":2380,"ask_exchange":29,"ask":9.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"ohlc":{"ms_of_day":55504410,"open":7.23,"high":9.5,"low":6.68,"close":9.16,"volume":30569627,"count":126832,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"trade":{"ms_of_day":55504410,"sequence":41923231,"size":10,"condition":115,"price":9.1657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55504412,"bid_size":1366,"bid_exchange":29,"bid":9.38,"bid_condition":0,"ask_size":324,"ask_exchange":29,"ask":9.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55504413,"open":9.9,"high":12.5,"low":8.53,"close":9.38,"volume":28416302,"count":176344,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55504413,"sequence":41923233,"size":175,"condition":0,"price":9.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHAK"},"quote":{"ms_of_day":55503188,"bid_size":200,"bid_exchange":29,"bid":94.43,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":94.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHAK"},"ohlc":{"ms_of_day":55504415,"open":104.42,"high":105.0,"low":85.55,"close":94.46,"volume":3876443,"count":72229,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHAK"},"trade":{"ms_of_day":55504415,"sequence":41923237,"size":1,"condition":115,"price":94.464,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MHO"},"quote":{"ms_of_day":55493627,"bid_size":11,"bid_exchange":29,"bid":117.36,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":117.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MHO"},"ohlc":{"ms_of_day":55504408,"open":122.99,"high":124.45,"low":113.26,"close":117.52,"volume":675745,"count":26214,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MHO"},"trade":{"ms_of_day":55504408,"sequence":41923219,"size":1,"condition":115,"price":117.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55504412,"bid_size":1366,"bid_exchange":29,"bid":9.38,"bid_condition":0,"ask_size":324,"ask_exchange":29,"ask":9.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55504415,"open":9.9,"high":12.5,"low":8.53,"close":9.39,"volume":28416502,"count":176345,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55504415,"sequence":41923238,"size":200,"condition":0,"price":9.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBC"},"quote":{"ms_of_day":55493902,"bid_size":11,"bid_exchange":29,"bid":8.91,"bid_condition":0,"ask_size":710,"ask_exchange":29,"ask":8.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBC"},"ohlc":{"ms_of_day":55504415,"open":7.82,"high":9.99,"low":7.82,"close":8.92,"volume":1511699,"count":24489,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBC"},"trade":{"ms_of_day":55504415,"sequence":41923240,"size":9,"condition":115,"price":8.9273,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55504018,"bid_size":6000,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":4100,"ask_exchange":29,"ask":25.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55504409,"open":24.87,"high":28.58,"low":21.9,"close":25.86,"volume":186381699,"count":571688,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55504409,"sequence":41923223,"size":35,"condition":115,"price":25.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"quote":{"ms_of_day":55503187,"bid_size":422,"bid_exchange":29,"bid":70.94,"bid_condition":0,"ask_size":521,"ask_exchange":29,"ask":70.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"ohlc":{"ms_of_day":55504415,"open":73.5,"high":76.97,"low":69.85,"close":70.95,"volume":5782736,"count":77373,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"trade":{"ms_of_day":55504415,"sequence":41923241,"size":6,"condition":115,"price":70.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSGS"},"quote":{"ms_of_day":55414193,"bid_size":10,"bid_exchange":29,"bid":198.78,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":199.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSGS"},"ohlc":{"ms_of_day":55504409,"open":202.19,"high":209.48,"low":187.36,"close":198.74,"volume":520272,"count":30348,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSGS"},"trade":{"ms_of_day":55504409,"sequence":41923225,"size":15,"condition":115,"price":198.7451,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLX"},"quote":{"ms_of_day":55500216,"bid_size":3,"bid_exchange":29,"bid":62.5,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":62.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLX"},"ohlc":{"ms_of_day":55504409,"open":62.1,"high":65.53,"low":59.78,"close":62.51,"volume":10527229,"count":97550,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLX"},"trade":{"ms_of_day":55504409,"sequence":41923227,"size":55,"condition":115,"price":62.5132,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"quote":{"ms_of_day":55499005,"bid_size":9,"bid_exchange":29,"bid":95.16,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":95.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"ohlc":{"ms_of_day":55504410,"open":106.2,"high":114.0,"low":91.69,"close":95.2,"volume":17480086,"count":172087,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"trade":{"ms_of_day":55504410,"sequence":41923230,"size":1,"condition":115,"price":95.2059,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55504023,"bid_size":150,"bid_exchange":29,"bid":281.89,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":281.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55504413,"open":264.46,"high":282.07,"low":262.61,"close":281.89,"volume":36358011,"count":391249,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55504413,"sequence":41923234,"size":1,"condition":115,"price":281.894,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFZ"},"quote":{"ms_of_day":54775404,"bid_size":100,"bid_exchange":29,"bid":10.85,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":10.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFZ"},"ohlc":{"ms_of_day":55504413,"open":11.24,"high":11.34,"low":10.85,"close":10.85,"volume":330427,"count":1371,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFZ"},"trade":{"ms_of_day":55504413,"sequence":41923235,"size":100,"condition":0,"price":10.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPN"},"quote":{"ms_of_day":55478221,"bid_size":240,"bid_exchange":29,"bid":6.97,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":6.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPN"},"ohlc":{"ms_of_day":55504415,"open":7.45,"high":7.45,"low":6.84,"close":6.968,"volume":1720754,"count":22469,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASPN"},"trade":{"ms_of_day":55504415,"sequence":41923239,"size":2,"condition":96,"price":6.9688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIC"},"quote":{"ms_of_day":55500421,"bid_size":23886,"bid_exchange":29,"bid":7.87,"bid_condition":0,"ask_size":26290,"ask_exchange":29,"ask":7.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIC"},"ohlc":{"ms_of_day":55504422,"open":8.59,"high":8.67,"low":7.81,"close":7.87,"volume":105655400,"count":116580,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIC"},"trade":{"ms_of_day":55504422,"sequence":41923249,"size":200,"condition":0,"price":7.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"quote":{"ms_of_day":55503795,"bid_size":2,"bid_exchange":29,"bid":649.08,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":649.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"ohlc":{"ms_of_day":55504419,"open":620.98,"high":653.0,"low":572.7,"close":649.36,"volume":2284940,"count":83556,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"trade":{"ms_of_day":55504419,"sequence":41923247,"size":1,"condition":115,"price":649.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"quote":{"ms_of_day":55503189,"bid_size":2100,"bid_exchange":29,"bid":41.62,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":41.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"ohlc":{"ms_of_day":55504422,"open":40.7,"high":42.21,"low":39.77,"close":41.625,"volume":5224172,"count":17220,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"trade":{"ms_of_day":55504422,"sequence":41923250,"size":31,"condition":115,"price":41.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBG"},"quote":{"ms_of_day":55503431,"bid_size":56,"bid_exchange":29,"bid":32.36,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":32.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBG"},"ohlc":{"ms_of_day":55504423,"open":34.95,"high":35.35,"low":28.55,"close":32.38,"volume":12745002,"count":139004,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRBG"},"trade":{"ms_of_day":55504423,"sequence":41923254,"size":4,"condition":115,"price":32.3881,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55504318,"bid_size":51,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":202.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55504422,"open":201.99,"high":228.656,"low":186.584,"close":202.63,"volume":129843834,"count":1577445,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55504422,"sequence":41923251,"size":4,"condition":115,"price":202.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55503738,"bid_size":1209,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55504427,"open":71.16,"high":72.36,"low":61.97,"close":70.72,"volume":96316159,"count":800071,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55504427,"sequence":41923259,"size":6,"condition":96,"price":70.7271,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55503662,"bid_size":357,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":1024,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55504428,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169596268,"count":1009267,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55504428,"sequence":41923261,"size":3,"condition":115,"price":42.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55504318,"bid_size":51,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":202.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55504422,"open":201.99,"high":228.656,"low":186.584,"close":202.63,"volume":129843851,"count":1577446,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55504422,"sequence":41923252,"size":17,"condition":115,"price":202.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFXT"},"quote":{"ms_of_day":55504424,"bid_size":10,"bid_exchange":29,"bid":7.65,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":7.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFXT"},"ohlc":{"ms_of_day":55504424,"open":8.69,"high":8.69,"low":6.71,"close":7.655,"volume":1302489,"count":2139,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFXT"},"trade":{"ms_of_day":55504424,"sequence":41923256,"size":1,"condition":115,"price":7.655,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIC"},"quote":{"ms_of_day":55500421,"bid_size":23886,"bid_exchange":29,"bid":7.87,"bid_condition":0,"ask_size":26290,"ask_exchange":29,"ask":7.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIC"},"ohlc":{"ms_of_day":55504423,"open":8.59,"high":8.67,"low":7.81,"close":7.88,"volume":105655500,"count":116581,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIC"},"trade":{"ms_of_day":55504423,"sequence":41923255,"size":100,"condition":0,"price":7.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAU"},"quote":{"ms_of_day":55503658,"bid_size":5060,"bid_exchange":29,"bid":39.19,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":39.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAU"},"ohlc":{"ms_of_day":55504430,"open":40.04,"high":40.21,"low":38.05,"close":39.19,"volume":4747266,"count":8205,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAU"},"trade":{"ms_of_day":55504430,"sequence":41923271,"size":71,"condition":115,"price":39.1941,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"quote":{"ms_of_day":55503071,"bid_size":950,"bid_exchange":29,"bid":28.26,"bid_condition":0,"ask_size":814,"ask_exchange":29,"ask":28.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"ohlc":{"ms_of_day":55504426,"open":26.09,"high":29.13,"low":24.715,"close":28.244,"volume":33362315,"count":235409,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"trade":{"ms_of_day":55504426,"sequence":41923258,"size":100,"condition":4,"price":28.2441,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMRK"},"quote":{"ms_of_day":55483926,"bid_size":495,"bid_exchange":29,"bid":12.55,"bid_condition":0,"ask_size":277,"ask_exchange":29,"ask":12.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMRK"},"ohlc":{"ms_of_day":55504431,"open":13.84,"high":14.2,"low":11.8,"close":12.54,"volume":8808518,"count":73735,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMRK"},"trade":{"ms_of_day":55504431,"sequence":41923273,"size":227,"condition":4,"price":12.5487,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55503711,"bid_size":150,"bid_exchange":29,"bid":72.93,"bid_condition":0,"ask_size":508,"ask_exchange":29,"ask":72.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55504429,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35935062,"count":385598,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55504429,"sequence":41923265,"size":1,"condition":115,"price":72.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55503401,"bid_size":116,"bid_exchange":29,"bid":163.38,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55504428,"open":164.11,"high":169.99,"low":153.61,"close":163.4,"volume":29480919,"count":533578,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55504428,"sequence":41923262,"size":2,"condition":115,"price":163.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55503401,"bid_size":116,"bid_exchange":29,"bid":163.38,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55504429,"open":164.11,"high":169.99,"low":153.61,"close":163.38,"volume":29480921,"count":533579,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55504429,"sequence":41923266,"size":2,"condition":115,"price":163.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"quote":{"ms_of_day":55496399,"bid_size":731,"bid_exchange":29,"bid":9.34,"bid_condition":0,"ask_size":707,"ask_exchange":29,"ask":9.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"ohlc":{"ms_of_day":55504429,"open":9.4,"high":10.94,"low":8.57,"close":9.34,"volume":5495004,"count":38272,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"trade":{"ms_of_day":55504429,"sequence":41923267,"size":35,"condition":115,"price":9.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"quote":{"ms_of_day":55496399,"bid_size":731,"bid_exchange":29,"bid":9.34,"bid_condition":0,"ask_size":707,"ask_exchange":29,"ask":9.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"ohlc":{"ms_of_day":55504430,"open":9.4,"high":10.94,"low":8.57,"close":9.34,"volume":5495104,"count":38273,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"trade":{"ms_of_day":55504430,"sequence":41923269,"size":100,"condition":0,"price":9.345,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55503797,"bid_size":88,"bid_exchange":29,"bid":166.87,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":166.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55504430,"open":150.5,"high":168.24,"low":143.84,"close":166.88,"volume":27120493,"count":480949,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55504430,"sequence":41923268,"size":3,"condition":115,"price":166.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55504430,"open":202.0,"high":208.55,"low":189.37,"close":207.12,"volume":6563686,"count":101810,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55504430,"sequence":41923270,"size":33,"condition":115,"price":207.1249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAA"},"quote":{"ms_of_day":55490788,"bid_size":539,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAA"},"ohlc":{"ms_of_day":55504431,"open":18.68,"high":20.51,"low":16.47,"close":17.77,"volume":4908021,"count":55597,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAA"},"trade":{"ms_of_day":55504431,"sequence":41923276,"size":200,"condition":4,"price":17.7704,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"quote":{"ms_of_day":55496399,"bid_size":731,"bid_exchange":29,"bid":9.34,"bid_condition":0,"ask_size":707,"ask_exchange":29,"ask":9.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"ohlc":{"ms_of_day":55504431,"open":9.4,"high":10.94,"low":8.57,"close":9.34,"volume":5495204,"count":38274,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"trade":{"ms_of_day":55504431,"sequence":41923275,"size":100,"condition":0,"price":9.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTI"},"quote":{"ms_of_day":55504431,"bid_size":26,"bid_exchange":29,"bid":26.24,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":26.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTI"},"ohlc":{"ms_of_day":55504431,"open":26.87,"high":28.52,"low":24.0,"close":26.26,"volume":2482655,"count":52181,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTI"},"trade":{"ms_of_day":55504431,"sequence":41923282,"size":80,"condition":115,"price":26.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTI"},"quote":{"ms_of_day":55504431,"bid_size":26,"bid_exchange":29,"bid":26.24,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":26.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTI"},"ohlc":{"ms_of_day":55504431,"open":26.87,"high":28.52,"low":24.0,"close":26.25,"volume":2482755,"count":52182,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTI"},"trade":{"ms_of_day":55504431,"sequence":41923283,"size":100,"condition":95,"price":26.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55504431,"bid_size":139,"bid_exchange":29,"bid":110.96,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":110.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55504431,"open":119.0,"high":120.99,"low":110.42,"close":110.97,"volume":13240810,"count":231174,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55504431,"sequence":41923277,"size":30,"condition":115,"price":110.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55504431,"bid_size":139,"bid_exchange":29,"bid":110.96,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":110.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55504431,"open":119.0,"high":120.99,"low":110.42,"close":110.97,"volume":13240858,"count":231175,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55504431,"sequence":41923278,"size":48,"condition":115,"price":110.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBND"},"quote":{"ms_of_day":55484143,"bid_size":1940,"bid_exchange":29,"bid":45.43,"bid_condition":0,"ask_size":3141,"ask_exchange":29,"ask":45.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBND"},"ohlc":{"ms_of_day":55504432,"open":45.74,"high":46.02,"low":45.42,"close":45.43,"volume":2283729,"count":5883,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBND"},"trade":{"ms_of_day":55504432,"sequence":41923288,"size":28,"condition":115,"price":45.4357,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55504431,"bid_size":139,"bid_exchange":29,"bid":110.96,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":110.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55504431,"open":119.0,"high":120.99,"low":110.42,"close":110.97,"volume":13240859,"count":231176,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55504431,"sequence":41923279,"size":1,"condition":115,"price":110.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55504431,"bid_size":253,"bid_exchange":29,"bid":110.96,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":110.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55504431,"open":119.0,"high":120.99,"low":110.42,"close":110.97,"volume":13240958,"count":231177,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55504431,"sequence":41923280,"size":99,"condition":115,"price":110.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55504431,"bid_size":253,"bid_exchange":29,"bid":110.96,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":110.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55504431,"open":119.0,"high":120.99,"low":110.42,"close":110.97,"volume":13240963,"count":231178,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55504431,"sequence":41923281,"size":5,"condition":115,"price":110.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"quote":{"ms_of_day":55496399,"bid_size":731,"bid_exchange":29,"bid":9.34,"bid_condition":0,"ask_size":707,"ask_exchange":29,"ask":9.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"ohlc":{"ms_of_day":55504431,"open":9.4,"high":10.94,"low":8.57,"close":9.34,"volume":5495304,"count":38275,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WVE"},"trade":{"ms_of_day":55504431,"sequence":41923284,"size":100,"condition":0,"price":9.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55504431,"bid_size":100,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":110.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55504432,"open":119.0,"high":120.99,"low":110.42,"close":110.97,"volume":13240971,"count":231179,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55504432,"sequence":41923285,"size":8,"condition":115,"price":110.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55504421,"bid_size":1684,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55504422,"open":1.66,"high":1.95,"low":1.57,"close":1.89,"volume":14835755,"count":29400,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55504422,"sequence":41923248,"size":100,"condition":0,"price":1.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"quote":{"ms_of_day":55499123,"bid_size":474,"bid_exchange":29,"bid":7.09,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":7.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"ohlc":{"ms_of_day":55504422,"open":8.0,"high":8.82,"low":6.75,"close":7.1,"volume":2427229,"count":31006,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"trade":{"ms_of_day":55504422,"sequence":41923253,"size":100,"condition":0,"price":7.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"quote":{"ms_of_day":55466613,"bid_size":1,"bid_exchange":29,"bid":161.57,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":161.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"ohlc":{"ms_of_day":55504425,"open":146.23,"high":163.97,"low":146.23,"close":161.57,"volume":2380346,"count":57299,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"trade":{"ms_of_day":55504425,"sequence":41923257,"size":100,"condition":4,"price":161.5712,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"quote":{"ms_of_day":55503810,"bid_size":15,"bid_exchange":29,"bid":630.91,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":631.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"ohlc":{"ms_of_day":55504427,"open":633.99,"high":663.76,"low":598.37,"close":630.69,"volume":1167493,"count":47149,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"trade":{"ms_of_day":55504427,"sequence":41923260,"size":100,"condition":4,"price":630.6988,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55504222,"bid_size":533,"bid_exchange":29,"bid":20.31,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":20.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55504429,"open":21.03,"high":21.23,"low":17.65,"close":20.37,"volume":2055325,"count":29581,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55504429,"sequence":41923263,"size":56,"condition":115,"price":20.376,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVW"},"quote":{"ms_of_day":55498645,"bid_size":400,"bid_exchange":29,"bid":37.11,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":37.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVW"},"ohlc":{"ms_of_day":55504429,"open":38.69,"high":41.6,"low":36.36,"close":37.15,"volume":15300,"count":751,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVW"},"trade":{"ms_of_day":55504429,"sequence":41923264,"size":25,"condition":115,"price":37.159,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRO"},"quote":{"ms_of_day":55503659,"bid_size":400,"bid_exchange":29,"bid":62.04,"bid_condition":0,"ask_size":1103,"ask_exchange":29,"ask":62.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRO"},"ohlc":{"ms_of_day":55504431,"open":62.96,"high":64.28,"low":56.33,"close":62.04,"volume":8034383,"count":62755,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRO"},"trade":{"ms_of_day":55504431,"sequence":41923272,"size":25,"condition":115,"price":62.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"quote":{"ms_of_day":55500073,"bid_size":7430,"bid_exchange":29,"bid":72.85,"bid_condition":0,"ask_size":10323,"ask_exchange":29,"ask":72.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"ohlc":{"ms_of_day":55504431,"open":73.34,"high":73.82,"low":72.23,"close":72.85,"volume":21995864,"count":104654,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"trade":{"ms_of_day":55504431,"sequence":41923274,"size":145,"condition":0,"price":72.8558,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARS"},"quote":{"ms_of_day":55500110,"bid_size":201,"bid_exchange":29,"bid":11.79,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":11.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARS"},"ohlc":{"ms_of_day":55504432,"open":12.02,"high":13.06,"low":10.8,"close":11.79,"volume":3733442,"count":68163,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARS"},"trade":{"ms_of_day":55504432,"sequence":41923286,"size":1,"condition":115,"price":11.7907,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55502760,"bid_size":10,"bid_exchange":29,"bid":168.84,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":168.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55504435,"open":173.06,"high":179.24,"low":164.0,"close":168.84,"volume":19973622,"count":306346,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55504435,"sequence":41923295,"size":5,"condition":115,"price":168.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRC"},"quote":{"ms_of_day":55499304,"bid_size":692,"bid_exchange":29,"bid":11.96,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":11.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRC"},"ohlc":{"ms_of_day":55504433,"open":11.65,"high":12.99,"low":10.41,"close":11.97,"volume":1447864,"count":27335,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRC"},"trade":{"ms_of_day":55504433,"sequence":41923289,"size":4,"condition":115,"price":11.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"quote":{"ms_of_day":55503071,"bid_size":950,"bid_exchange":29,"bid":28.26,"bid_condition":0,"ask_size":814,"ask_exchange":29,"ask":28.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"ohlc":{"ms_of_day":55504433,"open":26.09,"high":29.13,"low":24.715,"close":28.244,"volume":33362415,"count":235410,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"trade":{"ms_of_day":55504433,"sequence":41923290,"size":100,"condition":4,"price":28.2441,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"quote":{"ms_of_day":55503071,"bid_size":950,"bid_exchange":29,"bid":28.26,"bid_condition":0,"ask_size":814,"ask_exchange":29,"ask":28.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"ohlc":{"ms_of_day":55504434,"open":26.09,"high":29.13,"low":24.715,"close":28.244,"volume":33362515,"count":235411,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"trade":{"ms_of_day":55504434,"sequence":41923291,"size":100,"condition":4,"price":28.2441,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRS"},"quote":{"ms_of_day":55504323,"bid_size":262,"bid_exchange":29,"bid":33.58,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":33.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRS"},"ohlc":{"ms_of_day":55504436,"open":31.3,"high":35.33,"low":28.51,"close":33.59,"volume":7589748,"count":95758,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRS"},"trade":{"ms_of_day":55504436,"sequence":41923296,"size":6,"condition":115,"price":33.5956,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55503259,"bid_size":50,"bid_exchange":29,"bid":607.58,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55504435,"open":646.08,"high":704.19,"low":562.53,"close":607.93,"volume":73174092,"count":1242154,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55504435,"sequence":41923294,"size":1,"condition":115,"price":607.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMN"},"quote":{"ms_of_day":55503188,"bid_size":13,"bid_exchange":29,"bid":88.73,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":88.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMN"},"ohlc":{"ms_of_day":55504436,"open":97.1,"high":101.3,"low":87.17,"close":88.74,"volume":2169135,"count":47578,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMN"},"trade":{"ms_of_day":55504436,"sequence":41923297,"size":35,"condition":115,"price":88.7441,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55503797,"bid_size":88,"bid_exchange":29,"bid":166.87,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":166.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55504440,"open":150.5,"high":168.24,"low":143.84,"close":166.88,"volume":27120593,"count":480950,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55504440,"sequence":41923309,"size":100,"condition":0,"price":166.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRD"},"quote":{"ms_of_day":55493975,"bid_size":1175,"bid_exchange":29,"bid":3.53,"bid_condition":0,"ask_size":907,"ask_exchange":29,"ask":3.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRD"},"ohlc":{"ms_of_day":55504440,"open":3.41,"high":3.68,"low":3.35,"close":3.53,"volume":3130274,"count":28770,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRD"},"trade":{"ms_of_day":55504440,"sequence":41923310,"size":1,"condition":115,"price":3.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55503797,"bid_size":88,"bid_exchange":29,"bid":166.87,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":166.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55504441,"open":150.5,"high":168.24,"low":143.84,"close":166.885,"volume":27120613,"count":480951,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55504441,"sequence":41923315,"size":20,"condition":96,"price":166.8852,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWJ"},"quote":{"ms_of_day":55503494,"bid_size":1411,"bid_exchange":29,"bid":70.68,"bid_condition":0,"ask_size":3400,"ask_exchange":29,"ask":70.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWJ"},"ohlc":{"ms_of_day":55504441,"open":68.81,"high":73.21,"low":65.98,"close":70.68,"volume":15617691,"count":90261,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWJ"},"trade":{"ms_of_day":55504441,"sequence":41923316,"size":6,"condition":115,"price":70.6832,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55504437,"bid_size":100,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55504436,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120314337,"count":1209773,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55504436,"sequence":41923298,"size":100,"condition":95,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55504437,"bid_size":100,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55504436,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120314397,"count":1209774,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55504436,"sequence":41923299,"size":60,"condition":115,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55504437,"bid_size":100,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55504436,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120314497,"count":1209775,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55504436,"sequence":41923300,"size":100,"condition":95,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"quote":{"ms_of_day":55504438,"bid_size":139,"bid_exchange":29,"bid":7.1,"bid_condition":0,"ask_size":185,"ask_exchange":29,"ask":7.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"ohlc":{"ms_of_day":55504438,"open":7.0225,"high":7.99,"low":6.02,"close":7.11,"volume":1166655,"count":18740,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"trade":{"ms_of_day":55504438,"sequence":41923306,"size":7,"condition":115,"price":7.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55504437,"bid_size":100,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55504436,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120314597,"count":1209776,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55504436,"sequence":41923301,"size":100,"condition":95,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTB"},"quote":{"ms_of_day":55465904,"bid_size":160,"bid_exchange":29,"bid":39.46,"bid_condition":0,"ask_size":337,"ask_exchange":29,"ask":39.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTB"},"ohlc":{"ms_of_day":55504439,"open":36.94,"high":39.74,"low":36.24,"close":39.47,"volume":623571,"count":18555,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTB"},"trade":{"ms_of_day":55504439,"sequence":41923307,"size":8,"condition":115,"price":39.4771,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUAD"},"quote":{"ms_of_day":55504440,"bid_size":18,"bid_exchange":29,"bid":5.51,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":5.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUAD"},"ohlc":{"ms_of_day":55504440,"open":5.83,"high":5.928,"low":5.395,"close":5.51,"volume":292987,"count":5530,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUAD"},"trade":{"ms_of_day":55504440,"sequence":41923311,"size":90,"condition":115,"price":5.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"quote":{"ms_of_day":55498800,"bid_size":81,"bid_exchange":29,"bid":36.65,"bid_condition":0,"ask_size":276,"ask_exchange":29,"ask":36.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"ohlc":{"ms_of_day":55504437,"open":36.28,"high":36.98,"low":34.53,"close":36.66,"volume":4253962,"count":34004,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"trade":{"ms_of_day":55504437,"sequence":41923302,"size":2,"condition":115,"price":36.6669,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"quote":{"ms_of_day":55503076,"bid_size":7761,"bid_exchange":29,"bid":15.24,"bid_condition":0,"ask_size":6839,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"ohlc":{"ms_of_day":55504437,"open":16.27,"high":16.56,"low":14.28,"close":15.24,"volume":299366016,"count":393552,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"trade":{"ms_of_day":55504437,"sequence":41923303,"size":40,"condition":115,"price":15.245,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"quote":{"ms_of_day":55492028,"bid_size":36,"bid_exchange":29,"bid":199.45,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":199.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"ohlc":{"ms_of_day":55504442,"open":203.73,"high":208.1,"low":169.52,"close":199.2,"volume":7657546,"count":149134,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"trade":{"ms_of_day":55504442,"sequence":41923318,"size":100,"condition":4,"price":199.2049,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"quote":{"ms_of_day":55488064,"bid_size":1,"bid_exchange":29,"bid":208.82,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":208.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"ohlc":{"ms_of_day":55504438,"open":195.64,"high":212.01,"low":180.22,"close":208.8,"volume":4822391,"count":127538,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"trade":{"ms_of_day":55504438,"sequence":41923304,"size":1,"condition":115,"price":208.8014,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDLX"},"quote":{"ms_of_day":55501031,"bid_size":1138,"bid_exchange":29,"bid":2.05,"bid_condition":0,"ask_size":2097,"ask_exchange":29,"ask":2.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDLX"},"ohlc":{"ms_of_day":55504440,"open":2.14,"high":2.44,"low":1.92,"close":2.05,"volume":2602492,"count":15862,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDLX"},"trade":{"ms_of_day":55504440,"sequence":41923312,"size":36,"condition":115,"price":2.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDLX"},"quote":{"ms_of_day":55501031,"bid_size":1138,"bid_exchange":29,"bid":2.05,"bid_condition":0,"ask_size":2097,"ask_exchange":29,"ask":2.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDLX"},"ohlc":{"ms_of_day":55504440,"open":2.14,"high":2.44,"low":1.92,"close":2.05,"volume":2602524,"count":15863,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDLX"},"trade":{"ms_of_day":55504440,"sequence":41923313,"size":32,"condition":115,"price":2.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55499423,"bid_size":534,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":40.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55504432,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11367410,"count":135112,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55504432,"sequence":41923287,"size":27,"condition":115,"price":40.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55499423,"bid_size":534,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":40.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55504434,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11367510,"count":135113,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55504434,"sequence":41923292,"size":100,"condition":4,"price":40.4602,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55504345,"bid_size":235,"bid_exchange":29,"bid":163.0,"bid_condition":0,"ask_size":650,"ask_exchange":29,"ask":163.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55504435,"open":167.31,"high":195.77,"low":154.09,"close":163.01,"volume":304621409,"count":2742095,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55504435,"sequence":41923293,"size":1,"condition":115,"price":163.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMA"},"quote":{"ms_of_day":55345639,"bid_size":1,"bid_exchange":29,"bid":80.62,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":80.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMA"},"ohlc":{"ms_of_day":55504438,"open":84.0,"high":88.91,"low":72.4,"close":80.68,"volume":1362345,"count":32111,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMA"},"trade":{"ms_of_day":55504438,"sequence":41923305,"size":50,"condition":115,"price":80.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"quote":{"ms_of_day":55496731,"bid_size":218,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":14.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"ohlc":{"ms_of_day":55504439,"open":14.39,"high":16.09,"low":14.13,"close":14.5,"volume":12799650,"count":130911,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"trade":{"ms_of_day":55504439,"sequence":41923308,"size":7,"condition":115,"price":14.5005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEHR"},"quote":{"ms_of_day":55503010,"bid_size":247,"bid_exchange":29,"bid":8.71,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":8.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEHR"},"ohlc":{"ms_of_day":55504441,"open":9.64,"high":10.14,"low":8.57,"close":8.72,"volume":2862218,"count":26113,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEHR"},"trade":{"ms_of_day":55504441,"sequence":41923314,"size":12,"condition":115,"price":8.7299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REAL"},"quote":{"ms_of_day":55497176,"bid_size":1866,"bid_exchange":29,"bid":6.04,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":6.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REAL"},"ohlc":{"ms_of_day":55504441,"open":5.31,"high":6.5,"low":4.51,"close":6.05,"volume":11895202,"count":58938,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REAL"},"trade":{"ms_of_day":55504441,"sequence":41923317,"size":100,"condition":0,"price":6.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55503401,"bid_size":116,"bid_exchange":29,"bid":163.38,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55504444,"open":164.11,"high":169.99,"low":153.61,"close":163.4,"volume":29480923,"count":533580,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55504444,"sequence":41923326,"size":2,"condition":115,"price":163.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"quote":{"ms_of_day":55504445,"bid_size":2600,"bid_exchange":29,"bid":55.25,"bid_condition":0,"ask_size":2200,"ask_exchange":29,"ask":55.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"ohlc":{"ms_of_day":55504446,"open":54.1,"high":57.47,"low":53.6,"close":55.265,"volume":4584441,"count":19468,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"trade":{"ms_of_day":55504446,"sequence":41923332,"size":6,"condition":115,"price":55.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"quote":{"ms_of_day":55504372,"bid_size":96,"bid_exchange":29,"bid":54.37,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":54.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"ohlc":{"ms_of_day":55504443,"open":52.23,"high":54.44,"low":49.0,"close":54.4,"volume":9003996,"count":151084,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"trade":{"ms_of_day":55504443,"sequence":41923319,"size":1,"condition":115,"price":54.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXUS"},"quote":{"ms_of_day":55504206,"bid_size":100,"bid_exchange":29,"bid":63.33,"bid_condition":0,"ask_size":3931,"ask_exchange":29,"ask":63.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXUS"},"ohlc":{"ms_of_day":55504444,"open":63.75,"high":64.75,"low":62.26,"close":63.33,"volume":18141337,"count":94053,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXUS"},"trade":{"ms_of_day":55504444,"sequence":41923327,"size":8,"condition":115,"price":63.3357,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55504434,"bid_size":39,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":110.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55504443,"open":119.0,"high":120.99,"low":110.42,"close":110.97,"volume":13240981,"count":231180,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55504443,"sequence":41923320,"size":10,"condition":115,"price":110.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VB"},"quote":{"ms_of_day":55456233,"bid_size":100,"bid_exchange":29,"bid":227.0,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":227.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VB"},"ohlc":{"ms_of_day":55504447,"open":227.95,"high":247.69,"low":217.89,"close":227.07,"volume":4084307,"count":63991,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VB"},"trade":{"ms_of_day":55504447,"sequence":41923335,"size":2,"condition":115,"price":227.0756,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXM"},"quote":{"ms_of_day":55500126,"bid_size":417,"bid_exchange":29,"bid":8.82,"bid_condition":0,"ask_size":991,"ask_exchange":29,"ask":8.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXM"},"ohlc":{"ms_of_day":55504445,"open":8.02,"high":9.649,"low":7.76,"close":8.818,"volume":5825556,"count":62501,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXM"},"trade":{"ms_of_day":55504445,"sequence":41923329,"size":73,"condition":115,"price":8.8187,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VO"},"quote":{"ms_of_day":55503932,"bid_size":100,"bid_exchange":29,"bid":261.93,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":262.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VO"},"ohlc":{"ms_of_day":55504444,"open":264.54,"high":277.38,"low":241.41,"close":262.02,"volume":3097731,"count":54042,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VO"},"trade":{"ms_of_day":55504444,"sequence":41923321,"size":5,"condition":115,"price":262.0298,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOG"},"quote":{"ms_of_day":55503791,"bid_size":20,"bid_exchange":29,"bid":344.19,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":344.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOG"},"ohlc":{"ms_of_day":55504447,"open":354.16,"high":367.8,"low":330.8,"close":344.26,"volume":1137983,"count":48030,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOG"},"trade":{"ms_of_day":55504447,"sequence":41923337,"size":30,"condition":115,"price":344.2612,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VV"},"quote":{"ms_of_day":55503769,"bid_size":240,"bid_exchange":29,"bid":261.97,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":262.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VV"},"ohlc":{"ms_of_day":55504444,"open":268.28,"high":282.16,"low":254.67,"close":262.02,"volume":1128222,"count":16182,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VV"},"trade":{"ms_of_day":55504444,"sequence":41923322,"size":3,"condition":115,"price":262.0228,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55502894,"bid_size":391,"bid_exchange":29,"bid":29.58,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55504448,"open":29.76,"high":31.05,"low":25.01,"close":29.58,"volume":9113987,"count":91222,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55504448,"sequence":41923339,"size":10,"condition":115,"price":29.5872,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"quote":{"ms_of_day":55504372,"bid_size":96,"bid_exchange":29,"bid":54.37,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":54.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"ohlc":{"ms_of_day":55504444,"open":52.23,"high":54.44,"low":49.0,"close":54.4,"volume":9003998,"count":151085,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"trade":{"ms_of_day":55504444,"sequence":41923323,"size":2,"condition":115,"price":54.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"quote":{"ms_of_day":55504372,"bid_size":96,"bid_exchange":29,"bid":54.37,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":54.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"ohlc":{"ms_of_day":55504444,"open":52.23,"high":54.44,"low":49.0,"close":54.4,"volume":9004000,"count":151086,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"trade":{"ms_of_day":55504444,"sequence":41923324,"size":2,"condition":115,"price":54.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPS"},"quote":{"ms_of_day":55478221,"bid_size":100,"bid_exchange":29,"bid":16.24,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":16.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPS"},"ohlc":{"ms_of_day":55504446,"open":14.14,"high":18.16,"low":13.0,"close":16.3,"volume":678706,"count":11897,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPS"},"trade":{"ms_of_day":55504446,"sequence":41923334,"size":2,"condition":115,"price":16.308,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"quote":{"ms_of_day":55504372,"bid_size":96,"bid_exchange":29,"bid":54.37,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":54.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"ohlc":{"ms_of_day":55504444,"open":52.23,"high":54.44,"low":49.0,"close":54.4,"volume":9004001,"count":151087,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LW"},"trade":{"ms_of_day":55504444,"sequence":41923325,"size":1,"condition":115,"price":54.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"quote":{"ms_of_day":55504445,"bid_size":39,"bid_exchange":29,"bid":7.11,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":7.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"ohlc":{"ms_of_day":55504447,"open":7.0225,"high":7.99,"low":6.02,"close":7.11,"volume":1166755,"count":18741,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVV"},"trade":{"ms_of_day":55504447,"sequence":41923338,"size":100,"condition":0,"price":7.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55504434,"bid_size":39,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":110.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55504444,"open":119.0,"high":120.99,"low":110.42,"close":110.97,"volume":13241081,"count":231181,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55504444,"sequence":41923328,"size":100,"condition":0,"price":110.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55504325,"bid_size":250,"bid_exchange":29,"bid":79.96,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55504448,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27286571,"count":331198,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55504448,"sequence":41923341,"size":42,"condition":115,"price":79.979,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYMI"},"quote":{"ms_of_day":55440919,"bid_size":200,"bid_exchange":29,"bid":74.83,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":74.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYMI"},"ohlc":{"ms_of_day":55504445,"open":72.76,"high":78.0,"low":72.37,"close":74.85,"volume":3136446,"count":26075,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYMI"},"trade":{"ms_of_day":55504445,"sequence":41923330,"size":4,"condition":115,"price":74.8528,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55483664,"bid_size":10,"bid_exchange":29,"bid":341.9,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":342.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55504450,"open":366.5,"high":372.38,"low":284.02,"close":342.04,"volume":10950002,"count":248045,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55504450,"sequence":41923342,"size":13,"condition":115,"price":342.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"quote":{"ms_of_day":55503779,"bid_size":59,"bid_exchange":29,"bid":58.87,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":58.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"ohlc":{"ms_of_day":55504450,"open":59.14,"high":63.486,"low":54.258,"close":58.87,"volume":56639667,"count":567961,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"trade":{"ms_of_day":55504450,"sequence":41923344,"size":100,"condition":0,"price":58.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"quote":{"ms_of_day":55503779,"bid_size":59,"bid_exchange":29,"bid":58.87,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":58.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"ohlc":{"ms_of_day":55504450,"open":59.14,"high":63.486,"low":54.258,"close":58.87,"volume":56639967,"count":567962,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"trade":{"ms_of_day":55504450,"sequence":41923345,"size":300,"condition":0,"price":58.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"quote":{"ms_of_day":55500453,"bid_size":186,"bid_exchange":29,"bid":16.11,"bid_condition":0,"ask_size":595,"ask_exchange":29,"ask":16.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"ohlc":{"ms_of_day":55504445,"open":16.47,"high":17.97,"low":13.35,"close":16.12,"volume":24624010,"count":189449,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEDG"},"trade":{"ms_of_day":55504445,"sequence":41923331,"size":100,"condition":0,"price":16.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"quote":{"ms_of_day":55504334,"bid_size":1010,"bid_exchange":29,"bid":175.09,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":175.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"ohlc":{"ms_of_day":55504448,"open":180.37,"high":182.84,"low":170.1,"close":175.1,"volume":23533754,"count":194680,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"trade":{"ms_of_day":55504448,"sequence":41923340,"size":8,"condition":115,"price":175.1099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55503187,"bid_size":4,"bid_exchange":29,"bid":119.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":119.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55504446,"open":142.0,"high":148.1,"low":111.02,"close":119.79,"volume":17542840,"count":270143,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55504446,"sequence":41923333,"size":1,"condition":115,"price":119.7951,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUAL"},"quote":{"ms_of_day":55503657,"bid_size":1,"bid_exchange":29,"bid":173.89,"bid_condition":0,"ask_size":2160,"ask_exchange":29,"ask":173.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUAL"},"ohlc":{"ms_of_day":55504447,"open":181.32,"high":184.25,"low":156.87,"close":173.9,"volume":9335261,"count":63556,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUAL"},"trade":{"ms_of_day":55504447,"sequence":41923336,"size":18,"condition":115,"price":173.9046,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55504374,"bid_size":83,"bid_exchange":29,"bid":126.88,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":126.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55504450,"open":121.3,"high":136.39,"low":118.81,"close":126.9,"volume":14480600,"count":261949,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55504450,"sequence":41923343,"size":1,"condition":115,"price":126.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55504374,"bid_size":83,"bid_exchange":29,"bid":126.88,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":126.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55504452,"open":121.3,"high":136.39,"low":118.81,"close":126.9,"volume":14480611,"count":261950,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55504452,"sequence":41923349,"size":11,"condition":115,"price":126.909,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55503913,"bid_size":100,"bid_exchange":29,"bid":25.4,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":25.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55504452,"open":27.9,"high":30.93,"low":23.05,"close":25.41,"volume":82366494,"count":519202,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55504452,"sequence":41923347,"size":170,"condition":0,"price":25.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55502894,"bid_size":391,"bid_exchange":29,"bid":29.58,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55504452,"open":29.76,"high":31.05,"low":25.01,"close":29.58,"volume":9113989,"count":91223,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55504452,"sequence":41923348,"size":2,"condition":115,"price":29.5872,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"quote":{"ms_of_day":55500050,"bid_size":6100,"bid_exchange":29,"bid":98.11,"bid_condition":0,"ask_size":5000,"ask_exchange":29,"ask":98.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"ohlc":{"ms_of_day":55504453,"open":98.47,"high":99.898,"low":95.85,"close":98.115,"volume":22963329,"count":84739,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"trade":{"ms_of_day":55504453,"sequence":41923350,"size":99,"condition":115,"price":98.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55504165,"bid_size":116,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55504454,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4856341,"count":81484,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55504454,"sequence":41923353,"size":21,"condition":115,"price":106.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAN"},"quote":{"ms_of_day":55492421,"bid_size":18173,"bid_exchange":29,"bid":0.92,"bid_condition":0,"ask_size":6933,"ask_exchange":29,"ask":0.9201,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAN"},"ohlc":{"ms_of_day":55504453,"open":1.23,"high":1.32,"low":0.92,"close":0.92,"volume":93281277,"count":67206,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAN"},"trade":{"ms_of_day":55504453,"sequence":41923351,"size":100,"condition":0,"price":0.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"quote":{"ms_of_day":55500050,"bid_size":6100,"bid_exchange":29,"bid":98.11,"bid_condition":0,"ask_size":5000,"ask_exchange":29,"ask":98.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"ohlc":{"ms_of_day":55504454,"open":98.47,"high":99.898,"low":95.85,"close":98.115,"volume":22963332,"count":84740,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"trade":{"ms_of_day":55504454,"sequence":41923354,"size":3,"condition":115,"price":98.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAY"},"quote":{"ms_of_day":55503744,"bid_size":106,"bid_exchange":29,"bid":27.46,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":27.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAY"},"ohlc":{"ms_of_day":55504456,"open":25.7,"high":31.5,"low":24.68,"close":27.478,"volume":2305471,"count":39855,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAY"},"trade":{"ms_of_day":55504456,"sequence":41923359,"size":100,"condition":4,"price":27.4786,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"quote":{"ms_of_day":55500050,"bid_size":6100,"bid_exchange":29,"bid":98.11,"bid_condition":0,"ask_size":5000,"ask_exchange":29,"ask":98.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"ohlc":{"ms_of_day":55504454,"open":98.47,"high":99.898,"low":95.85,"close":98.115,"volume":22963334,"count":84741,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"trade":{"ms_of_day":55504454,"sequence":41923355,"size":2,"condition":115,"price":98.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55504283,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55504457,"open":254.89,"high":327.92,"low":230.0,"close":287.0,"volume":40341365,"count":533441,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55504457,"sequence":41923362,"size":1,"condition":115,"price":287.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55503067,"bid_size":2,"bid_exchange":29,"bid":159.33,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":159.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55504457,"open":143.46,"high":163.99,"low":139.5,"close":159.34,"volume":1531262,"count":29804,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55504457,"sequence":41923363,"size":100,"condition":95,"price":159.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIO"},"quote":{"ms_of_day":55478220,"bid_size":220,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":34.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIO"},"ohlc":{"ms_of_day":55504452,"open":37.28,"high":37.85,"low":33.1,"close":34.186,"volume":666997,"count":18943,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIO"},"trade":{"ms_of_day":55504452,"sequence":41923346,"size":14,"condition":115,"price":34.1867,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504409,"bid_size":1481,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":1687,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55504457,"open":12.29,"high":13.02,"low":11.02,"close":12.03,"volume":21857847,"count":163027,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55504457,"sequence":41923364,"size":300,"condition":0,"price":12.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOV"},"quote":{"ms_of_day":55503199,"bid_size":400,"bid_exchange":29,"bid":185.73,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":185.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOV"},"ohlc":{"ms_of_day":55504454,"open":187.69,"high":189.99,"low":182.5,"close":185.799,"volume":257245,"count":6824,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOV"},"trade":{"ms_of_day":55504454,"sequence":41923352,"size":54,"condition":115,"price":185.7999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBLA"},"quote":{"ms_of_day":55502032,"bid_size":13207,"bid_exchange":29,"bid":3.06,"bid_condition":0,"ask_size":11778,"ask_exchange":29,"ask":3.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBLA"},"ohlc":{"ms_of_day":55504458,"open":2.92,"high":3.11,"low":2.7,"close":3.06,"volume":21328080,"count":55480,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBLA"},"trade":{"ms_of_day":55504458,"sequence":41923368,"size":100,"condition":0,"price":3.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PICK"},"quote":{"ms_of_day":55454703,"bid_size":171,"bid_exchange":29,"bid":37.4,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":37.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PICK"},"ohlc":{"ms_of_day":55504455,"open":35.46,"high":38.38,"low":35.0,"close":37.41,"volume":978793,"count":10160,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PICK"},"trade":{"ms_of_day":55504455,"sequence":41923356,"size":14,"condition":115,"price":37.411,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55504418,"bid_size":1366,"bid_exchange":29,"bid":9.38,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":9.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55504458,"open":9.9,"high":12.5,"low":8.53,"close":9.38,"volume":28416503,"count":176346,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55504458,"sequence":41923367,"size":1,"condition":115,"price":9.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTY"},"quote":{"ms_of_day":55490998,"bid_size":21,"bid_exchange":29,"bid":30.66,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":30.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTY"},"ohlc":{"ms_of_day":55504455,"open":30.6,"high":32.99,"low":26.4,"close":30.68,"volume":809371,"count":16075,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTY"},"trade":{"ms_of_day":55504455,"sequence":41923357,"size":1,"condition":115,"price":30.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERA"},"quote":{"ms_of_day":55478220,"bid_size":230,"bid_exchange":29,"bid":26.47,"bid_condition":0,"ask_size":324,"ask_exchange":29,"ask":26.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERA"},"ohlc":{"ms_of_day":55504455,"open":27.5,"high":30.7,"low":25.21,"close":26.54,"volume":2707035,"count":31785,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERA"},"trade":{"ms_of_day":55504455,"sequence":41923358,"size":123,"condition":4,"price":26.5488,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"quote":{"ms_of_day":55504438,"bid_size":125,"bid_exchange":29,"bid":56.36,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":56.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"ohlc":{"ms_of_day":55504456,"open":57.83,"high":59.03,"low":54.3,"close":56.36,"volume":18193087,"count":296145,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"trade":{"ms_of_day":55504456,"sequence":41923360,"size":100,"condition":0,"price":56.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"quote":{"ms_of_day":55502749,"bid_size":543,"bid_exchange":29,"bid":18.66,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"ohlc":{"ms_of_day":55504457,"open":18.42,"high":20.8,"low":16.49,"close":18.64,"volume":6066628,"count":53458,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"trade":{"ms_of_day":55504457,"sequence":41923361,"size":100,"condition":4,"price":18.6426,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55504457,"bid_size":88,"bid_exchange":29,"bid":166.87,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":166.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55504457,"open":150.5,"high":168.24,"low":143.84,"close":166.89,"volume":27120713,"count":480952,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55504457,"sequence":41923365,"size":100,"condition":95,"price":166.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55504458,"bid_size":62,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":166.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55504458,"open":150.5,"high":168.24,"low":143.84,"close":166.89,"volume":27120813,"count":480953,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55504458,"sequence":41923366,"size":100,"condition":0,"price":166.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBLA"},"quote":{"ms_of_day":55502032,"bid_size":13207,"bid_exchange":29,"bid":3.06,"bid_condition":0,"ask_size":11778,"ask_exchange":29,"ask":3.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBLA"},"ohlc":{"ms_of_day":55504458,"open":2.92,"high":3.11,"low":2.7,"close":3.06,"volume":21328180,"count":55481,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBLA"},"trade":{"ms_of_day":55504458,"sequence":41923369,"size":100,"condition":0,"price":3.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"quote":{"ms_of_day":55502952,"bid_size":465,"bid_exchange":29,"bid":19.71,"bid_condition":0,"ask_size":353,"ask_exchange":29,"ask":19.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"ohlc":{"ms_of_day":55504459,"open":20.51,"high":21.97,"low":9.76,"close":19.7,"volume":16157196,"count":132397,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"trade":{"ms_of_day":55504459,"sequence":41923372,"size":23,"condition":115,"price":19.7094,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"quote":{"ms_of_day":55495060,"bid_size":217,"bid_exchange":29,"bid":44.92,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":45.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"ohlc":{"ms_of_day":55504463,"open":44.2,"high":46.0,"low":44.2,"close":44.88,"volume":51002,"count":2659,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"trade":{"ms_of_day":55504463,"sequence":41923377,"size":23,"condition":115,"price":44.8834,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"quote":{"ms_of_day":55502952,"bid_size":465,"bid_exchange":29,"bid":19.71,"bid_condition":0,"ask_size":353,"ask_exchange":29,"ask":19.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"ohlc":{"ms_of_day":55504459,"open":20.51,"high":21.97,"low":9.76,"close":19.7,"volume":16157496,"count":132398,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"trade":{"ms_of_day":55504459,"sequence":41923373,"size":300,"condition":4,"price":19.7094,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBLA"},"quote":{"ms_of_day":55502032,"bid_size":13207,"bid_exchange":29,"bid":3.06,"bid_condition":0,"ask_size":11778,"ask_exchange":29,"ask":3.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBLA"},"ohlc":{"ms_of_day":55504459,"open":2.92,"high":3.11,"low":2.7,"close":3.06,"volume":21328457,"count":55482,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBLA"},"trade":{"ms_of_day":55504459,"sequence":41923370,"size":277,"condition":0,"price":3.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIN"},"quote":{"ms_of_day":55503678,"bid_size":372,"bid_exchange":29,"bid":16.06,"bid_condition":0,"ask_size":825,"ask_exchange":29,"ask":16.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIN"},"ohlc":{"ms_of_day":55504459,"open":15.71,"high":16.47,"low":15.0,"close":16.06,"volume":3423935,"count":27542,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIN"},"trade":{"ms_of_day":55504459,"sequence":41923371,"size":1,"condition":115,"price":16.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"quote":{"ms_of_day":55504441,"bid_size":235,"bid_exchange":29,"bid":66.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":66.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"ohlc":{"ms_of_day":55504459,"open":63.5,"high":69.89,"low":58.93,"close":66.52,"volume":13808300,"count":166949,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KR"},"trade":{"ms_of_day":55504459,"sequence":41923374,"size":6,"condition":115,"price":66.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55504393,"bid_size":4339,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":3361,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55504464,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164116518,"count":357985,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55504464,"sequence":41923378,"size":1000,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANU"},"quote":{"ms_of_day":55499942,"bid_size":10,"bid_exchange":29,"bid":13.62,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":13.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANU"},"ohlc":{"ms_of_day":55504460,"open":14.0,"high":14.99,"low":13.2,"close":13.65,"volume":1530303,"count":23840,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANU"},"trade":{"ms_of_day":55504460,"sequence":41923375,"size":4,"condition":115,"price":13.6589,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHY"},"quote":{"ms_of_day":55495456,"bid_size":2424,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":22573,"ask_exchange":29,"ask":82.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHY"},"ohlc":{"ms_of_day":55504465,"open":82.53,"high":82.78,"low":82.33,"close":82.51,"volume":17090485,"count":35914,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHY"},"trade":{"ms_of_day":55504465,"sequence":41923385,"size":28,"condition":115,"price":82.5199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIGI"},"quote":{"ms_of_day":55500684,"bid_size":1100,"bid_exchange":29,"bid":84.09,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":84.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIGI"},"ohlc":{"ms_of_day":55504461,"open":84.9999,"high":87.25,"low":83.69,"close":84.115,"volume":531446,"count":4160,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIGI"},"trade":{"ms_of_day":55504461,"sequence":41923376,"size":6,"condition":115,"price":84.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55502051,"bid_size":1363,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":2926,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55504464,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39070056,"count":182557,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55504464,"sequence":41923379,"size":100,"condition":0,"price":9.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPR"},"quote":{"ms_of_day":55488155,"bid_size":62,"bid_exchange":29,"bid":45.23,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":45.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPR"},"ohlc":{"ms_of_day":55504467,"open":44.6,"high":45.56,"low":41.01,"close":45.27,"volume":764601,"count":17002,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMPR"},"trade":{"ms_of_day":55504467,"sequence":41923389,"size":117,"condition":0,"price":45.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55504458,"bid_size":201,"bid_exchange":29,"bid":117.91,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":117.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55504468,"open":107.78,"high":123.98,"low":102.93,"close":117.92,"volume":51630956,"count":517636,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55504468,"sequence":41923390,"size":25,"condition":115,"price":117.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55502051,"bid_size":1363,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":2926,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55504464,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39070193,"count":182558,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55504464,"sequence":41923380,"size":137,"condition":0,"price":9.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55504450,"bid_size":367,"bid_exchange":29,"bid":163.0,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":163.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55504468,"open":167.31,"high":195.77,"low":154.09,"close":163.0,"volume":304621411,"count":2742096,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55504468,"sequence":41923392,"size":2,"condition":115,"price":163.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55502051,"bid_size":1363,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":2926,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55504465,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39070293,"count":182559,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55504465,"sequence":41923381,"size":100,"condition":0,"price":9.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHY"},"quote":{"ms_of_day":55504466,"bid_size":2424,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":22550,"ask_exchange":29,"ask":82.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHY"},"ohlc":{"ms_of_day":55504474,"open":82.53,"high":82.78,"low":82.33,"close":82.51,"volume":17090508,"count":35915,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHY"},"trade":{"ms_of_day":55504474,"sequence":41923400,"size":23,"condition":115,"price":82.5101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKL"},"quote":{"ms_of_day":55470046,"bid_size":1,"bid_exchange":29,"bid":1873.43,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":1875.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKL"},"ohlc":{"ms_of_day":55504468,"open":1902.02,"high":1929.0,"low":1797.39,"close":1873.52,"volume":169137,"count":28049,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKL"},"trade":{"ms_of_day":55504468,"sequence":41923391,"size":3,"condition":115,"price":1873.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55504470,"bid_size":1674,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55504470,"open":1.66,"high":1.95,"low":1.57,"close":1.89,"volume":14835765,"count":29401,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55504470,"sequence":41923394,"size":10,"condition":115,"price":1.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55502051,"bid_size":1363,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":2926,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55504465,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39070393,"count":182560,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55504465,"sequence":41923382,"size":100,"condition":0,"price":9.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMB"},"quote":{"ms_of_day":55504143,"bid_size":2450,"bid_exchange":29,"bid":90.35,"bid_condition":0,"ask_size":3527,"ask_exchange":29,"ask":90.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMB"},"ohlc":{"ms_of_day":55504470,"open":92.03,"high":93.01,"low":87.77,"close":90.35,"volume":35916032,"count":104327,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMB"},"trade":{"ms_of_day":55504470,"sequence":41923395,"size":1,"condition":115,"price":90.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEP"},"quote":{"ms_of_day":55478219,"bid_size":80,"bid_exchange":29,"bid":54.39,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":54.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEP"},"ohlc":{"ms_of_day":55504475,"open":50.75,"high":57.1,"low":50.32,"close":54.41,"volume":2491506,"count":37063,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEP"},"trade":{"ms_of_day":55504475,"sequence":41923402,"size":16,"condition":115,"price":54.4153,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55503413,"bid_size":1140,"bid_exchange":29,"bid":12.25,"bid_condition":0,"ask_size":2260,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55504468,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32212607,"count":149847,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55504468,"sequence":41923393,"size":100,"condition":4,"price":12.2589,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55504465,"open":202.0,"high":208.55,"low":189.37,"close":207.25,"volume":6563696,"count":101811,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55504465,"sequence":41923383,"size":10,"condition":115,"price":207.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55502051,"bid_size":1363,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":2926,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55504465,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39070493,"count":182561,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55504465,"sequence":41923384,"size":100,"condition":0,"price":9.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRO"},"quote":{"ms_of_day":55500879,"bid_size":446,"bid_exchange":29,"bid":7.77,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":7.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRO"},"ohlc":{"ms_of_day":55504471,"open":7.63,"high":8.25,"low":7.26,"close":7.78,"volume":498883,"count":11637,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRO"},"trade":{"ms_of_day":55504471,"sequence":41923396,"size":5,"condition":115,"price":7.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGD"},"quote":{"ms_of_day":55500119,"bid_size":6,"bid_exchange":29,"bid":83.24,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":83.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGD"},"ohlc":{"ms_of_day":55504478,"open":81.46,"high":84.28,"low":79.72,"close":83.24,"volume":3233577,"count":15752,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGD"},"trade":{"ms_of_day":55504478,"sequence":41923405,"size":3,"condition":115,"price":83.2407,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"quote":{"ms_of_day":55503007,"bid_size":300,"bid_exchange":29,"bid":15.23,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"ohlc":{"ms_of_day":55504465,"open":15.28,"high":19.25,"low":14.5,"close":15.24,"volume":17778578,"count":158745,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"trade":{"ms_of_day":55504465,"sequence":41923386,"size":100,"condition":0,"price":15.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"quote":{"ms_of_day":55503739,"bid_size":115,"bid_exchange":29,"bid":49.01,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":49.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"ohlc":{"ms_of_day":55504478,"open":55.75,"high":56.422,"low":45.13,"close":49.052,"volume":8494995,"count":122838,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"trade":{"ms_of_day":55504478,"sequence":41923406,"size":100,"condition":4,"price":49.0521,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55502051,"bid_size":1363,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":2926,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55504466,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39070593,"count":182562,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55504466,"sequence":41923387,"size":100,"condition":0,"price":9.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRO"},"quote":{"ms_of_day":55500879,"bid_size":446,"bid_exchange":29,"bid":7.77,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":7.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRO"},"ohlc":{"ms_of_day":55504473,"open":7.63,"high":8.25,"low":7.26,"close":7.78,"volume":498891,"count":11638,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRO"},"trade":{"ms_of_day":55504473,"sequence":41923397,"size":8,"condition":115,"price":7.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBCAA"},"quote":{"ms_of_day":55504479,"bid_size":2,"bid_exchange":29,"bid":65.92,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":66.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBCAA"},"ohlc":{"ms_of_day":55504479,"open":67.5,"high":69.77,"low":61.68,"close":66.08,"volume":139685,"count":5915,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBCAA"},"trade":{"ms_of_day":55504479,"sequence":41923408,"size":10,"condition":115,"price":66.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRO"},"quote":{"ms_of_day":55500879,"bid_size":446,"bid_exchange":29,"bid":7.77,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":7.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRO"},"ohlc":{"ms_of_day":55504474,"open":7.63,"high":8.25,"low":7.26,"close":7.78,"volume":498898,"count":11639,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRO"},"trade":{"ms_of_day":55504474,"sequence":41923398,"size":7,"condition":115,"price":7.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"quote":{"ms_of_day":55493195,"bid_size":16,"bid_exchange":29,"bid":63.77,"bid_condition":0,"ask_size":128,"ask_exchange":29,"ask":63.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"ohlc":{"ms_of_day":55504482,"open":60.04,"high":64.17,"low":57.64,"close":63.75,"volume":1614995,"count":35505,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGG"},"trade":{"ms_of_day":55504482,"sequence":41923417,"size":33,"condition":115,"price":63.7519,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBCAA"},"quote":{"ms_of_day":55504480,"bid_size":2,"bid_exchange":29,"bid":65.92,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":66.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBCAA"},"ohlc":{"ms_of_day":55504480,"open":67.5,"high":69.77,"low":61.68,"close":66.07,"volume":139743,"count":5916,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBCAA"},"trade":{"ms_of_day":55504480,"sequence":41923409,"size":58,"condition":115,"price":66.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55502376,"bid_size":526,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":19.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55504474,"open":21.75,"high":22.26,"low":18.81,"close":19.344,"volume":6757190,"count":75362,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55504474,"sequence":41923399,"size":8,"condition":96,"price":19.3443,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"quote":{"ms_of_day":55504105,"bid_size":165,"bid_exchange":29,"bid":27.94,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":28.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"ohlc":{"ms_of_day":55504467,"open":29.0,"high":29.34,"low":26.5,"close":27.93,"volume":649695,"count":17240,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"trade":{"ms_of_day":55504467,"sequence":41923388,"size":3,"condition":115,"price":27.9368,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBCAA"},"quote":{"ms_of_day":55504480,"bid_size":2,"bid_exchange":29,"bid":65.92,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":66.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBCAA"},"ohlc":{"ms_of_day":55504480,"open":67.5,"high":69.77,"low":61.68,"close":66.07,"volume":139785,"count":5917,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBCAA"},"trade":{"ms_of_day":55504480,"sequence":41923410,"size":42,"condition":115,"price":66.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"quote":{"ms_of_day":55497923,"bid_size":406,"bid_exchange":29,"bid":9.64,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":9.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"ohlc":{"ms_of_day":55504474,"open":8.47,"high":9.74,"low":8.04,"close":9.64,"volume":3699874,"count":47360,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"trade":{"ms_of_day":55504474,"sequence":41923401,"size":3,"condition":115,"price":9.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBCAA"},"quote":{"ms_of_day":55504480,"bid_size":2,"bid_exchange":29,"bid":65.92,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":66.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBCAA"},"ohlc":{"ms_of_day":55504481,"open":67.5,"high":69.77,"low":61.68,"close":66.07,"volume":139843,"count":5918,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBCAA"},"trade":{"ms_of_day":55504481,"sequence":41923411,"size":58,"condition":115,"price":66.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"quote":{"ms_of_day":55503500,"bid_size":307,"bid_exchange":29,"bid":63.19,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":63.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"ohlc":{"ms_of_day":55504481,"open":65.52,"high":66.87,"low":62.08,"close":63.17,"volume":8183042,"count":85107,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"trade":{"ms_of_day":55504481,"sequence":41923415,"size":3,"condition":115,"price":63.1733,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55504222,"bid_size":533,"bid_exchange":29,"bid":20.31,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":20.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55504476,"open":21.03,"high":21.23,"low":17.65,"close":20.37,"volume":2055374,"count":29582,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55504476,"sequence":41923403,"size":49,"condition":115,"price":20.376,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"quote":{"ms_of_day":55504268,"bid_size":767,"bid_exchange":29,"bid":11.2,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":11.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"ohlc":{"ms_of_day":55504476,"open":11.04,"high":11.64,"low":10.39,"close":11.2,"volume":7752705,"count":78599,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"trade":{"ms_of_day":55504476,"sequence":41923404,"size":51,"condition":115,"price":11.2044,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"quote":{"ms_of_day":55478220,"bid_size":2654,"bid_exchange":29,"bid":22.43,"bid_condition":0,"ask_size":10670,"ask_exchange":29,"ask":22.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"ohlc":{"ms_of_day":55504481,"open":22.27,"high":22.6,"low":22.26,"close":22.43,"volume":3501712,"count":20609,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"trade":{"ms_of_day":55504481,"sequence":41923413,"size":200,"condition":4,"price":22.4371,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"quote":{"ms_of_day":55504436,"bid_size":454,"bid_exchange":29,"bid":98.66,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":98.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"ohlc":{"ms_of_day":55504479,"open":85.65,"high":100.339,"low":83.85,"close":98.692,"volume":16189959,"count":220999,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"trade":{"ms_of_day":55504479,"sequence":41923407,"size":13,"condition":115,"price":98.6922,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"quote":{"ms_of_day":55504442,"bid_size":5,"bid_exchange":29,"bid":113.49,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":113.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"ohlc":{"ms_of_day":55504481,"open":162.95,"high":169.99,"low":106.0,"close":113.65,"volume":19490087,"count":264032,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"trade":{"ms_of_day":55504481,"sequence":41923412,"size":10,"condition":96,"price":113.6542,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"quote":{"ms_of_day":55499292,"bid_size":2605,"bid_exchange":29,"bid":6.06,"bid_condition":0,"ask_size":12866,"ask_exchange":29,"ask":6.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"ohlc":{"ms_of_day":55504481,"open":6.85,"high":7.23,"low":5.91,"close":6.02,"volume":26867578,"count":89860,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"trade":{"ms_of_day":55504481,"sequence":41923414,"size":1100,"condition":4,"price":6.0233,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEA"},"quote":{"ms_of_day":55467655,"bid_size":636,"bid_exchange":29,"bid":10.59,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":10.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEA"},"ohlc":{"ms_of_day":55504484,"open":11.08,"high":11.11,"low":10.32,"close":10.58,"volume":2467342,"count":23187,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEA"},"trade":{"ms_of_day":55504484,"sequence":41923421,"size":100,"condition":4,"price":10.5854,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"quote":{"ms_of_day":55503658,"bid_size":114,"bid_exchange":29,"bid":57.89,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":57.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"ohlc":{"ms_of_day":55504482,"open":58.45,"high":61.0,"low":55.23,"close":57.91,"volume":5324052,"count":78747,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"trade":{"ms_of_day":55504482,"sequence":41923416,"size":25,"condition":115,"price":57.9195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55503672,"bid_size":1569,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":628,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55504483,"open":43.05,"high":46.2,"low":41.078,"close":45.035,"volume":59538826,"count":381262,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55504483,"sequence":41923418,"size":50,"condition":115,"price":45.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMNM"},"quote":{"ms_of_day":55503003,"bid_size":304,"bid_exchange":29,"bid":7.35,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":7.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMNM"},"ohlc":{"ms_of_day":55504485,"open":8.94,"high":9.34,"low":7.13,"close":7.35,"volume":3625858,"count":38992,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMNM"},"trade":{"ms_of_day":55504485,"sequence":41923423,"size":3,"condition":115,"price":7.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55504481,"bid_size":185,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55504489,"open":237.22,"high":250.54,"low":208.35,"close":224.89,"volume":120314607,"count":1209777,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55504489,"sequence":41923426,"size":10,"condition":115,"price":224.8901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"quote":{"ms_of_day":55455334,"bid_size":35,"bid_exchange":29,"bid":93.24,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":93.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"ohlc":{"ms_of_day":55504489,"open":95.5,"high":97.201,"low":90.5,"close":93.292,"volume":2431218,"count":63671,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"trade":{"ms_of_day":55504489,"sequence":41923427,"size":100,"condition":4,"price":93.2924,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LC"},"quote":{"ms_of_day":55501150,"bid_size":1,"bid_exchange":29,"bid":11.03,"bid_condition":0,"ask_size":185,"ask_exchange":29,"ask":11.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LC"},"ohlc":{"ms_of_day":55504483,"open":11.85,"high":12.22,"low":10.06,"close":11.016,"volume":5409679,"count":72332,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LC"},"trade":{"ms_of_day":55504483,"sequence":41923419,"size":100,"condition":4,"price":11.0162,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55502482,"bid_size":174,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55504495,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16758207,"count":236884,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55504495,"sequence":41923437,"size":100,"condition":0,"price":131.6542,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBCAA"},"quote":{"ms_of_day":55504480,"bid_size":2,"bid_exchange":29,"bid":65.92,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":66.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBCAA"},"ohlc":{"ms_of_day":55504488,"open":67.5,"high":69.77,"low":61.68,"close":66.01,"volume":139936,"count":5919,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBCAA"},"trade":{"ms_of_day":55504488,"sequence":41923424,"size":93,"condition":115,"price":66.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55502920,"bid_size":1140,"bid_exchange":29,"bid":23.59,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55504489,"open":21.98,"high":24.07,"low":21.9,"close":23.58,"volume":17273673,"count":128068,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55504489,"sequence":41923428,"size":100,"condition":4,"price":23.5821,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBCAA"},"quote":{"ms_of_day":55504480,"bid_size":2,"bid_exchange":29,"bid":65.92,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":66.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBCAA"},"ohlc":{"ms_of_day":55504488,"open":67.5,"high":69.77,"low":61.68,"close":66.07,"volume":140036,"count":5920,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBCAA"},"trade":{"ms_of_day":55504488,"sequence":41923425,"size":100,"condition":0,"price":66.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55504488,"bid_size":8322,"bid_exchange":29,"bid":63.42,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":63.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55504490,"open":60.8,"high":67.73,"low":59.78,"close":63.43,"volume":248654240,"count":1137637,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55504490,"sequence":41923430,"size":1,"condition":96,"price":63.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"quote":{"ms_of_day":55503187,"bid_size":35,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":225.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"ohlc":{"ms_of_day":55504484,"open":285.5,"high":289.75,"low":208.0,"close":224.92,"volume":11651681,"count":163722,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"trade":{"ms_of_day":55504484,"sequence":41923420,"size":1,"condition":115,"price":224.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"quote":{"ms_of_day":55503187,"bid_size":35,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":225.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"ohlc":{"ms_of_day":55504484,"open":285.5,"high":289.75,"low":208.0,"close":224.92,"volume":11651682,"count":163723,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"trade":{"ms_of_day":55504484,"sequence":41923422,"size":1,"condition":96,"price":224.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55504490,"open":202.0,"high":208.55,"low":189.37,"close":207.12,"volume":6563723,"count":101812,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55504490,"sequence":41923431,"size":27,"condition":115,"price":207.1249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"quote":{"ms_of_day":55455334,"bid_size":35,"bid_exchange":29,"bid":93.24,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":93.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"ohlc":{"ms_of_day":55504491,"open":95.5,"high":97.201,"low":90.5,"close":93.292,"volume":2431318,"count":63672,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"trade":{"ms_of_day":55504491,"sequence":41923432,"size":100,"condition":4,"price":93.2924,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"quote":{"ms_of_day":55500669,"bid_size":631,"bid_exchange":29,"bid":6.49,"bid_condition":0,"ask_size":722,"ask_exchange":29,"ask":6.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"ohlc":{"ms_of_day":55504490,"open":6.91,"high":7.22,"low":6.02,"close":6.49,"volume":5819284,"count":42731,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"trade":{"ms_of_day":55504490,"sequence":41923429,"size":1,"condition":115,"price":6.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUVL"},"quote":{"ms_of_day":55478219,"bid_size":35,"bid_exchange":29,"bid":73.68,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":73.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUVL"},"ohlc":{"ms_of_day":55504493,"open":75.98,"high":75.98,"low":64.74,"close":73.72,"volume":2168885,"count":32143,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUVL"},"trade":{"ms_of_day":55504493,"sequence":41923434,"size":9,"condition":115,"price":73.7266,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"quote":{"ms_of_day":55496731,"bid_size":218,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":14.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"ohlc":{"ms_of_day":55504495,"open":14.39,"high":16.09,"low":14.13,"close":14.5,"volume":12799657,"count":130912,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"trade":{"ms_of_day":55504495,"sequence":41923439,"size":7,"condition":115,"price":14.5005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAND"},"quote":{"ms_of_day":55499344,"bid_size":3200,"bid_exchange":29,"bid":7.64,"bid_condition":0,"ask_size":1518,"ask_exchange":29,"ask":7.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAND"},"ohlc":{"ms_of_day":55504494,"open":6.17,"high":7.66,"low":6.02,"close":7.65,"volume":19394081,"count":53357,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAND"},"trade":{"ms_of_day":55504494,"sequence":41923435,"size":159,"condition":0,"price":7.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"quote":{"ms_of_day":55483059,"bid_size":1261,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":1378,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"ohlc":{"ms_of_day":55504492,"open":7.01,"high":7.03,"low":6.43,"close":6.79,"volume":5978097,"count":30746,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILAK"},"trade":{"ms_of_day":55504492,"sequence":41923433,"size":22,"condition":115,"price":6.7945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAND"},"quote":{"ms_of_day":55499344,"bid_size":3200,"bid_exchange":29,"bid":7.64,"bid_condition":0,"ask_size":1518,"ask_exchange":29,"ask":7.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAND"},"ohlc":{"ms_of_day":55504494,"open":6.17,"high":7.66,"low":6.02,"close":7.65,"volume":19394082,"count":53358,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAND"},"trade":{"ms_of_day":55504494,"sequence":41923436,"size":1,"condition":115,"price":7.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"quote":{"ms_of_day":55501018,"bid_size":839,"bid_exchange":29,"bid":7.2,"bid_condition":0,"ask_size":432,"ask_exchange":29,"ask":7.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"ohlc":{"ms_of_day":55504499,"open":6.48,"high":7.35,"low":5.37,"close":7.2,"volume":3638392,"count":39029,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"trade":{"ms_of_day":55504499,"sequence":41923443,"size":1,"condition":115,"price":7.2061,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55504493,"bid_size":1569,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":628,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55504500,"open":43.05,"high":46.2,"low":41.078,"close":45.035,"volume":59538876,"count":381263,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55504500,"sequence":41923445,"size":50,"condition":96,"price":45.0353,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"quote":{"ms_of_day":55498800,"bid_size":81,"bid_exchange":29,"bid":36.65,"bid_condition":0,"ask_size":276,"ask_exchange":29,"ask":36.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"ohlc":{"ms_of_day":55504495,"open":36.28,"high":36.98,"low":34.53,"close":36.66,"volume":4253963,"count":34005,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMIH"},"trade":{"ms_of_day":55504495,"sequence":41923438,"size":1,"condition":115,"price":36.6669,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"quote":{"ms_of_day":55504500,"bid_size":153,"bid_exchange":29,"bid":13.05,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":13.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"ohlc":{"ms_of_day":55504500,"open":12.1575,"high":15.3735,"low":11.4,"close":13.05,"volume":148013,"count":2511,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"trade":{"ms_of_day":55504500,"sequence":41923446,"size":47,"condition":115,"price":13.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KURA"},"quote":{"ms_of_day":55495414,"bid_size":626,"bid_exchange":29,"bid":7.22,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":7.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KURA"},"ohlc":{"ms_of_day":55504500,"open":8.18,"high":8.18,"low":6.93,"close":7.22,"volume":5419396,"count":35036,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KURA"},"trade":{"ms_of_day":55504500,"sequence":41923449,"size":17,"condition":115,"price":7.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"quote":{"ms_of_day":55504500,"bid_size":100,"bid_exchange":29,"bid":12.9,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"ohlc":{"ms_of_day":55504500,"open":12.1575,"high":15.3735,"low":11.4,"close":13.05,"volume":148066,"count":2512,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"trade":{"ms_of_day":55504500,"sequence":41923447,"size":53,"condition":115,"price":13.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PMT"},"quote":{"ms_of_day":55493874,"bid_size":100,"bid_exchange":29,"bid":14.77,"bid_condition":0,"ask_size":1353,"ask_exchange":29,"ask":14.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PMT"},"ohlc":{"ms_of_day":55504497,"open":14.22,"high":14.9,"low":14.02,"close":14.77,"volume":2384276,"count":34511,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PMT"},"trade":{"ms_of_day":55504497,"sequence":41923440,"size":1,"condition":115,"price":14.7708,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"quote":{"ms_of_day":55504500,"bid_size":100,"bid_exchange":29,"bid":12.9,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"ohlc":{"ms_of_day":55504500,"open":12.1575,"high":15.3735,"low":11.4,"close":13.05,"volume":148166,"count":2513,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"trade":{"ms_of_day":55504500,"sequence":41923448,"size":100,"condition":0,"price":13.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"quote":{"ms_of_day":55503775,"bid_size":1520,"bid_exchange":29,"bid":6.17,"bid_condition":0,"ask_size":6057,"ask_exchange":29,"ask":6.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"ohlc":{"ms_of_day":55504498,"open":5.65,"high":6.28,"low":5.6,"close":6.17,"volume":25901923,"count":76711,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"trade":{"ms_of_day":55504498,"sequence":41923441,"size":1,"condition":115,"price":6.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"quote":{"ms_of_day":55504500,"bid_size":100,"bid_exchange":29,"bid":12.9,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"ohlc":{"ms_of_day":55504501,"open":12.1575,"high":15.3735,"low":11.4,"close":13.06,"volume":148173,"count":2514,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"trade":{"ms_of_day":55504501,"sequence":41923450,"size":7,"condition":115,"price":13.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"quote":{"ms_of_day":55503775,"bid_size":1520,"bid_exchange":29,"bid":6.17,"bid_condition":0,"ask_size":6057,"ask_exchange":29,"ask":6.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"ohlc":{"ms_of_day":55504499,"open":5.65,"high":6.28,"low":5.6,"close":6.17,"volume":25901935,"count":76712,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"trade":{"ms_of_day":55504499,"sequence":41923442,"size":12,"condition":115,"price":6.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"quote":{"ms_of_day":55504500,"bid_size":100,"bid_exchange":29,"bid":12.9,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"ohlc":{"ms_of_day":55504501,"open":12.1575,"high":15.3735,"low":11.4,"close":13.06,"volume":148190,"count":2515,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"trade":{"ms_of_day":55504501,"sequence":41923452,"size":17,"condition":115,"price":13.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSK"},"quote":{"ms_of_day":55496982,"bid_size":563,"bid_exchange":29,"bid":97.69,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":97.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSK"},"ohlc":{"ms_of_day":55504501,"open":98.02,"high":101.97,"low":93.21,"close":97.77,"volume":2611229,"count":53740,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSK"},"trade":{"ms_of_day":55504501,"sequence":41923451,"size":2,"condition":115,"price":97.7787,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"quote":{"ms_of_day":55504500,"bid_size":100,"bid_exchange":29,"bid":12.9,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"ohlc":{"ms_of_day":55504501,"open":12.1575,"high":15.3735,"low":11.4,"close":13.06,"volume":148203,"count":2516,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"trade":{"ms_of_day":55504501,"sequence":41923453,"size":13,"condition":115,"price":13.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNRO"},"quote":{"ms_of_day":55478221,"bid_size":254,"bid_exchange":29,"bid":16.69,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":16.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNRO"},"ohlc":{"ms_of_day":55504500,"open":17.95,"high":18.19,"low":15.75,"close":16.7,"volume":4778640,"count":62190,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNRO"},"trade":{"ms_of_day":55504500,"sequence":41923444,"size":5,"condition":115,"price":16.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDX"},"quote":{"ms_of_day":55502729,"bid_size":323,"bid_exchange":29,"bid":13.67,"bid_condition":0,"ask_size":481,"ask_exchange":29,"ask":13.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDX"},"ohlc":{"ms_of_day":55504505,"open":13.97,"high":15.2,"low":12.82,"close":13.69,"volume":7885738,"count":45351,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDX"},"trade":{"ms_of_day":55504505,"sequence":41923464,"size":3,"condition":115,"price":13.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"quote":{"ms_of_day":55502367,"bid_size":226,"bid_exchange":29,"bid":67.49,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":67.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"ohlc":{"ms_of_day":55504504,"open":67.64,"high":68.42,"low":65.32,"close":67.5,"volume":9181891,"count":54154,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"trade":{"ms_of_day":55504504,"sequence":41923457,"size":19,"condition":115,"price":67.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"quote":{"ms_of_day":55502367,"bid_size":226,"bid_exchange":29,"bid":67.49,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":67.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"ohlc":{"ms_of_day":55504505,"open":67.64,"high":68.42,"low":65.32,"close":67.5,"volume":9182030,"count":54155,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"trade":{"ms_of_day":55504505,"sequence":41923461,"size":139,"condition":0,"price":67.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGBN"},"quote":{"ms_of_day":55493206,"bid_size":209,"bid_exchange":29,"bid":21.58,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":21.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGBN"},"ohlc":{"ms_of_day":55504508,"open":21.34,"high":23.12,"low":20.23,"close":21.59,"volume":1902279,"count":29247,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGBN"},"trade":{"ms_of_day":55504508,"sequence":41923473,"size":3,"condition":115,"price":21.5948,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAPS"},"quote":{"ms_of_day":55467236,"bid_size":2244,"bid_exchange":29,"bid":1.24,"bid_condition":0,"ask_size":1805,"ask_exchange":29,"ask":1.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAPS"},"ohlc":{"ms_of_day":55504504,"open":1.24,"high":1.37,"low":1.21,"close":1.24,"volume":2761077,"count":6302,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAPS"},"trade":{"ms_of_day":55504504,"sequence":41923458,"size":19,"condition":115,"price":1.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55504276,"bid_size":5059,"bid_exchange":29,"bid":13.92,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":13.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55504505,"open":13.48,"high":14.36,"low":12.02,"close":13.92,"volume":107575230,"count":375649,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55504505,"sequence":41923463,"size":559,"condition":0,"price":13.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55503413,"bid_size":1140,"bid_exchange":29,"bid":12.25,"bid_condition":0,"ask_size":2260,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55504508,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32212707,"count":149848,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55504508,"sequence":41923474,"size":100,"condition":4,"price":12.2589,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"quote":{"ms_of_day":55504500,"bid_size":100,"bid_exchange":29,"bid":12.9,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"ohlc":{"ms_of_day":55504501,"open":12.1575,"high":15.3735,"low":11.4,"close":13.06,"volume":148391,"count":2517,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"trade":{"ms_of_day":55504501,"sequence":41923454,"size":188,"condition":0,"price":13.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55504276,"bid_size":5059,"bid_exchange":29,"bid":13.92,"bid_condition":0,"ask_size":1368,"ask_exchange":29,"ask":13.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55504506,"open":13.48,"high":14.36,"low":12.02,"close":13.92,"volume":107575811,"count":375650,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55504506,"sequence":41923465,"size":581,"condition":0,"price":13.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"quote":{"ms_of_day":55504359,"bid_size":205,"bid_exchange":29,"bid":31.62,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":31.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"ohlc":{"ms_of_day":55504501,"open":26.29,"high":32.95,"low":25.04,"close":31.63,"volume":14560092,"count":147808,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KTOS"},"trade":{"ms_of_day":55504501,"sequence":41923455,"size":30,"condition":115,"price":31.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"quote":{"ms_of_day":55501181,"bid_size":2,"bid_exchange":29,"bid":184.59,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":184.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"ohlc":{"ms_of_day":55504507,"open":180.56,"high":188.7,"low":165.0,"close":184.59,"volume":5203328,"count":115208,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"trade":{"ms_of_day":55504507,"sequence":41923466,"size":5,"condition":115,"price":184.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"quote":{"ms_of_day":55498289,"bid_size":14,"bid_exchange":29,"bid":48.93,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"ohlc":{"ms_of_day":55504507,"open":44.45,"high":49.73,"low":42.61,"close":48.93,"volume":3591429,"count":51358,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAC"},"trade":{"ms_of_day":55504507,"sequence":41923469,"size":1,"condition":115,"price":48.9365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"quote":{"ms_of_day":55502315,"bid_size":6787,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":13442,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"ohlc":{"ms_of_day":55504503,"open":11.56,"high":11.67,"low":9.89,"close":11.05,"volume":196508579,"count":302126,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"trade":{"ms_of_day":55504503,"sequence":41923456,"size":800,"condition":0,"price":11.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASB"},"quote":{"ms_of_day":55484568,"bid_size":619,"bid_exchange":29,"bid":22.84,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":22.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASB"},"ohlc":{"ms_of_day":55504508,"open":22.43,"high":25.09,"low":20.92,"close":22.84,"volume":6704113,"count":76934,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASB"},"trade":{"ms_of_day":55504508,"sequence":41923472,"size":10,"condition":115,"price":22.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"quote":{"ms_of_day":55504500,"bid_size":100,"bid_exchange":29,"bid":12.9,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"ohlc":{"ms_of_day":55504504,"open":12.1575,"high":15.3735,"low":11.4,"close":13.045,"volume":148416,"count":2518,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTC"},"trade":{"ms_of_day":55504504,"sequence":41923459,"size":25,"condition":115,"price":13.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERS"},"quote":{"ms_of_day":55489178,"bid_size":5554,"bid_exchange":29,"bid":1.45,"bid_condition":0,"ask_size":5590,"ask_exchange":29,"ask":1.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERS"},"ohlc":{"ms_of_day":55504504,"open":1.5799,"high":1.5799,"low":1.41,"close":1.45,"volume":5880774,"count":12842,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERS"},"trade":{"ms_of_day":55504504,"sequence":41923460,"size":100,"condition":0,"price":1.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"K"},"quote":{"ms_of_day":55501151,"bid_size":467,"bid_exchange":29,"bid":82.46,"bid_condition":0,"ask_size":1064,"ask_exchange":29,"ask":82.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"K"},"ohlc":{"ms_of_day":55504509,"open":82.84,"high":82.84,"low":82.14,"close":82.47,"volume":4513576,"count":51854,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"K"},"trade":{"ms_of_day":55504509,"sequence":41923476,"size":100,"condition":4,"price":82.4711,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDMY"},"quote":{"ms_of_day":55492084,"bid_size":1516,"bid_exchange":29,"bid":8.21,"bid_condition":0,"ask_size":513,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDMY"},"ohlc":{"ms_of_day":55504509,"open":9.35,"high":9.66,"low":8.11,"close":8.21,"volume":3686655,"count":35553,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDMY"},"trade":{"ms_of_day":55504509,"sequence":41923477,"size":20,"condition":115,"price":8.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHA"},"quote":{"ms_of_day":55500342,"bid_size":20,"bid_exchange":29,"bid":55.45,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":55.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHA"},"ohlc":{"ms_of_day":55504505,"open":55.38,"high":57.35,"low":52.53,"close":55.5,"volume":3824936,"count":47402,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHA"},"trade":{"ms_of_day":55504505,"sequence":41923462,"size":100,"condition":4,"price":55.5043,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRVI"},"quote":{"ms_of_day":55500730,"bid_size":1282,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":1284,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRVI"},"ohlc":{"ms_of_day":55504510,"open":4.5,"high":6.98,"low":4.22,"close":6.5,"volume":5145612,"count":37369,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRVI"},"trade":{"ms_of_day":55504510,"sequence":41923479,"size":200,"condition":4,"price":6.5049,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"quote":{"ms_of_day":55478220,"bid_size":2654,"bid_exchange":29,"bid":22.43,"bid_condition":0,"ask_size":10670,"ask_exchange":29,"ask":22.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"ohlc":{"ms_of_day":55504509,"open":22.27,"high":22.6,"low":22.26,"close":22.43,"volume":3501912,"count":20610,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"trade":{"ms_of_day":55504509,"sequence":41923478,"size":200,"condition":4,"price":22.4371,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55502482,"bid_size":174,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55504507,"open":137.24,"high":138.11,"low":124.3,"close":131.67,"volume":16758211,"count":236885,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55504507,"sequence":41923467,"size":4,"condition":115,"price":131.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55502482,"bid_size":174,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55504507,"open":137.24,"high":138.11,"low":124.3,"close":131.67,"volume":16758311,"count":236886,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55504507,"sequence":41923468,"size":100,"condition":0,"price":131.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55502384,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55504513,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217956,"count":249092,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55504513,"sequence":41923484,"size":100,"condition":0,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55502482,"bid_size":174,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55504508,"open":137.24,"high":138.11,"low":124.3,"close":131.67,"volume":16758411,"count":236887,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55504508,"sequence":41923470,"size":100,"condition":0,"price":131.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOUR"},"quote":{"ms_of_day":55492975,"bid_size":21,"bid_exchange":29,"bid":86.75,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":86.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOUR"},"ohlc":{"ms_of_day":55504511,"open":96.0,"high":96.0,"low":83.43,"close":86.795,"volume":5911530,"count":92534,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOUR"},"trade":{"ms_of_day":55504511,"sequence":41923482,"size":11,"condition":115,"price":86.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55502482,"bid_size":174,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55504508,"open":137.24,"high":138.11,"low":124.3,"close":131.67,"volume":16758504,"count":236888,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55504508,"sequence":41923471,"size":93,"condition":115,"price":131.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"quote":{"ms_of_day":55499001,"bid_size":270,"bid_exchange":29,"bid":70.43,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":70.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"ohlc":{"ms_of_day":55504513,"open":75.99,"high":77.53,"low":66.01,"close":70.46,"volume":5866992,"count":102543,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"trade":{"ms_of_day":55504513,"sequence":41923485,"size":1,"condition":115,"price":70.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"quote":{"ms_of_day":55499292,"bid_size":2605,"bid_exchange":29,"bid":6.06,"bid_condition":0,"ask_size":12866,"ask_exchange":29,"ask":6.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"ohlc":{"ms_of_day":55504509,"open":6.85,"high":7.23,"low":5.91,"close":6.02,"volume":26867878,"count":89861,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"trade":{"ms_of_day":55504509,"sequence":41923475,"size":300,"condition":4,"price":6.0233,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"quote":{"ms_of_day":55478312,"bid_size":75,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"ohlc":{"ms_of_day":55504511,"open":9.73,"high":11.76,"low":8.14,"close":8.45,"volume":1542425,"count":19502,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"trade":{"ms_of_day":55504511,"sequence":41923481,"size":200,"condition":4,"price":8.4588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"quote":{"ms_of_day":55503070,"bid_size":1395,"bid_exchange":29,"bid":9.14,"bid_condition":0,"ask_size":2380,"ask_exchange":29,"ask":9.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"ohlc":{"ms_of_day":55504510,"open":7.23,"high":9.5,"low":6.68,"close":9.16,"volume":30569637,"count":126833,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"trade":{"ms_of_day":55504510,"sequence":41923480,"size":10,"condition":115,"price":9.1657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAF"},"quote":{"ms_of_day":55494611,"bid_size":4,"bid_exchange":29,"bid":66.43,"bid_condition":0,"ask_size":223,"ask_exchange":29,"ask":66.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAF"},"ohlc":{"ms_of_day":55504512,"open":64.8,"high":67.99,"low":63.47,"close":66.44,"volume":766611,"count":21771,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAF"},"trade":{"ms_of_day":55504512,"sequence":41923483,"size":1,"condition":115,"price":66.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHV"},"quote":{"ms_of_day":55504513,"bid_size":576,"bid_exchange":29,"bid":2.9,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":2.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHV"},"ohlc":{"ms_of_day":55504518,"open":2.66,"high":3.05,"low":2.51,"close":2.9,"volume":927380,"count":6632,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHV"},"trade":{"ms_of_day":55504518,"sequence":41923487,"size":24,"condition":115,"price":2.905,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"quote":{"ms_of_day":55504290,"bid_size":410,"bid_exchange":29,"bid":43.1,"bid_condition":0,"ask_size":1248,"ask_exchange":29,"ask":43.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"ohlc":{"ms_of_day":55504519,"open":41.18,"high":45.98,"low":40.24,"close":43.1,"volume":49576448,"count":310905,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JD"},"trade":{"ms_of_day":55504519,"sequence":41923489,"size":1,"condition":115,"price":43.105,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"quote":{"ms_of_day":55503871,"bid_size":100,"bid_exchange":29,"bid":179.43,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":179.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"ohlc":{"ms_of_day":55504515,"open":201.64,"high":204.62,"low":163.02,"close":179.5,"volume":12143209,"count":236730,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"trade":{"ms_of_day":55504515,"sequence":41923486,"size":100,"condition":124,"price":179.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUVL"},"quote":{"ms_of_day":55478219,"bid_size":35,"bid_exchange":29,"bid":73.68,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":73.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUVL"},"ohlc":{"ms_of_day":55504521,"open":75.98,"high":75.98,"low":64.74,"close":73.68,"volume":2169085,"count":32144,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUVL"},"trade":{"ms_of_day":55504521,"sequence":41923492,"size":200,"condition":4,"price":73.6852,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KYMR"},"quote":{"ms_of_day":55497416,"bid_size":148,"bid_exchange":29,"bid":30.65,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":30.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KYMR"},"ohlc":{"ms_of_day":55504519,"open":34.58,"high":50.01,"low":29.1,"close":30.71,"volume":2601468,"count":26962,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KYMR"},"trade":{"ms_of_day":55504519,"sequence":41923488,"size":2,"condition":115,"price":30.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAIA"},"quote":{"ms_of_day":54855419,"bid_size":99,"bid_exchange":29,"bid":3.85,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":3.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAIA"},"ohlc":{"ms_of_day":55504519,"open":4.81,"high":4.81,"low":3.81,"close":3.94,"volume":111220,"count":1502,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAIA"},"trade":{"ms_of_day":55504519,"sequence":41923490,"size":200,"condition":0,"price":3.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGP"},"quote":{"ms_of_day":55495476,"bid_size":409,"bid_exchange":29,"bid":80.58,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":80.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGP"},"ohlc":{"ms_of_day":55504522,"open":76.4,"high":81.99,"low":72.83,"close":80.6,"volume":21505237,"count":201491,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGP"},"trade":{"ms_of_day":55504522,"sequence":41923494,"size":100,"condition":4,"price":80.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"quote":{"ms_of_day":55496972,"bid_size":4766,"bid_exchange":29,"bid":1.15,"bid_condition":0,"ask_size":3266,"ask_exchange":29,"ask":1.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"ohlc":{"ms_of_day":55504520,"open":1.18,"high":1.25,"low":1.1,"close":1.15,"volume":8982046,"count":23037,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"trade":{"ms_of_day":55504520,"sequence":41923491,"size":2,"condition":115,"price":1.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIN"},"quote":{"ms_of_day":55502952,"bid_size":661,"bid_exchange":29,"bid":36.48,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":36.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIN"},"ohlc":{"ms_of_day":55504523,"open":38.31,"high":38.5,"low":32.72,"close":36.5,"volume":3463946,"count":48692,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFIN"},"trade":{"ms_of_day":55504523,"sequence":41923495,"size":17,"condition":115,"price":36.5067,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"quote":{"ms_of_day":55502749,"bid_size":543,"bid_exchange":29,"bid":18.66,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"ohlc":{"ms_of_day":55504523,"open":18.42,"high":20.8,"low":16.49,"close":18.64,"volume":6066728,"count":53459,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"trade":{"ms_of_day":55504523,"sequence":41923496,"size":100,"condition":4,"price":18.6426,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"quote":{"ms_of_day":55496972,"bid_size":4766,"bid_exchange":29,"bid":1.15,"bid_condition":0,"ask_size":3266,"ask_exchange":29,"ask":1.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"ohlc":{"ms_of_day":55504521,"open":1.18,"high":1.25,"low":1.1,"close":1.15,"volume":8982089,"count":23038,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAB"},"trade":{"ms_of_day":55504521,"sequence":41923493,"size":43,"condition":115,"price":1.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALMS"},"quote":{"ms_of_day":55491936,"bid_size":54,"bid_exchange":29,"bid":4.89,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":4.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALMS"},"ohlc":{"ms_of_day":55504530,"open":4.6,"high":5.22,"low":3.39,"close":4.9,"volume":1415460,"count":17566,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALMS"},"trade":{"ms_of_day":55504530,"sequence":41923503,"size":10,"condition":115,"price":4.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"quote":{"ms_of_day":55503009,"bid_size":12589,"bid_exchange":29,"bid":2.02,"bid_condition":0,"ask_size":4951,"ask_exchange":29,"ask":2.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"ohlc":{"ms_of_day":55504535,"open":3.44,"high":3.49,"low":2.0,"close":2.02,"volume":10994706,"count":40656,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"trade":{"ms_of_day":55504535,"sequence":41923522,"size":6,"condition":115,"price":2.0269,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"quote":{"ms_of_day":55503714,"bid_size":12864,"bid_exchange":29,"bid":50.35,"bid_condition":0,"ask_size":12618,"ask_exchange":29,"ask":50.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"ohlc":{"ms_of_day":55504536,"open":47.8,"high":52.39,"low":47.22,"close":50.35,"volume":103376955,"count":281697,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"trade":{"ms_of_day":55504536,"sequence":41923526,"size":110,"condition":0,"price":50.3501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"quote":{"ms_of_day":55503657,"bid_size":100,"bid_exchange":29,"bid":57.54,"bid_condition":0,"ask_size":4214,"ask_exchange":29,"ask":57.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"ohlc":{"ms_of_day":55504526,"open":58.42,"high":59.22,"low":56.27,"close":57.54,"volume":17135854,"count":121800,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"trade":{"ms_of_day":55504526,"sequence":41923498,"size":13,"condition":115,"price":57.5401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"quote":{"ms_of_day":55501048,"bid_size":30,"bid_exchange":29,"bid":143.16,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":143.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"ohlc":{"ms_of_day":55504526,"open":131.52,"high":148.76,"low":129.31,"close":143.23,"volume":4925318,"count":86161,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APO"},"trade":{"ms_of_day":55504526,"sequence":41923497,"size":70,"condition":115,"price":143.2322,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"quote":{"ms_of_day":55504445,"bid_size":6386,"bid_exchange":29,"bid":77.21,"bid_condition":0,"ask_size":3201,"ask_exchange":29,"ask":77.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"ohlc":{"ms_of_day":55504529,"open":76.5,"high":78.55,"low":70.83,"close":77.21,"volume":87672924,"count":165509,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"trade":{"ms_of_day":55504529,"sequence":41923501,"size":46,"condition":115,"price":77.2115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"quote":{"ms_of_day":55504002,"bid_size":112,"bid_exchange":29,"bid":105.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":105.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"ohlc":{"ms_of_day":55504529,"open":113.4,"high":115.24,"low":100.1,"close":105.36,"volume":20257159,"count":243193,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"trade":{"ms_of_day":55504529,"sequence":41923500,"size":575,"condition":4,"price":105.3636,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"quote":{"ms_of_day":55501608,"bid_size":996,"bid_exchange":29,"bid":10.23,"bid_condition":0,"ask_size":652,"ask_exchange":29,"ask":10.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"ohlc":{"ms_of_day":55504530,"open":9.49,"high":10.44,"low":9.2,"close":10.24,"volume":3510599,"count":35346,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"trade":{"ms_of_day":55504530,"sequence":41923502,"size":9,"condition":115,"price":10.2491,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"quote":{"ms_of_day":55466613,"bid_size":1,"bid_exchange":29,"bid":161.57,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":161.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"ohlc":{"ms_of_day":55504531,"open":146.23,"high":163.97,"low":146.23,"close":161.57,"volume":2380373,"count":57300,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"trade":{"ms_of_day":55504531,"sequence":41923505,"size":27,"condition":115,"price":161.5712,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55504206,"bid_size":1638,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":112.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55504531,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947833795,"count":10742069,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55504531,"sequence":41923504,"size":500,"condition":0,"price":112.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTB"},"quote":{"ms_of_day":55465904,"bid_size":160,"bid_exchange":29,"bid":39.46,"bid_condition":0,"ask_size":337,"ask_exchange":29,"ask":39.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTB"},"ohlc":{"ms_of_day":55504533,"open":36.94,"high":39.74,"low":36.24,"close":39.47,"volume":623572,"count":18556,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTB"},"trade":{"ms_of_day":55504533,"sequence":41923507,"size":1,"condition":115,"price":39.4771,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAUR"},"quote":{"ms_of_day":55501910,"bid_size":316,"bid_exchange":29,"bid":20.72,"bid_condition":0,"ask_size":616,"ask_exchange":29,"ask":20.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAUR"},"ohlc":{"ms_of_day":55504531,"open":20.19,"high":20.83,"low":18.78,"close":20.733,"volume":8213153,"count":70086,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAUR"},"trade":{"ms_of_day":55504531,"sequence":41923506,"size":6,"condition":115,"price":20.733,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"quote":{"ms_of_day":55501608,"bid_size":996,"bid_exchange":29,"bid":10.23,"bid_condition":0,"ask_size":652,"ask_exchange":29,"ask":10.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"ohlc":{"ms_of_day":55504533,"open":9.49,"high":10.44,"low":9.2,"close":10.23,"volume":3510616,"count":35347,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"trade":{"ms_of_day":55504533,"sequence":41923508,"size":17,"condition":115,"price":10.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55502070,"bid_size":368,"bid_exchange":29,"bid":21.59,"bid_condition":0,"ask_size":784,"ask_exchange":29,"ask":21.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55504534,"open":23.94,"high":24.05,"low":18.03,"close":21.57,"volume":24677687,"count":191752,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55504534,"sequence":41923509,"size":100,"condition":4,"price":21.572,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WT"},"quote":{"ms_of_day":55479241,"bid_size":2871,"bid_exchange":29,"bid":9.15,"bid_condition":0,"ask_size":2321,"ask_exchange":29,"ask":9.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WT"},"ohlc":{"ms_of_day":55504527,"open":8.51,"high":9.215,"low":8.19,"close":9.156,"volume":7882350,"count":64882,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WT"},"trade":{"ms_of_day":55504527,"sequence":41923499,"size":81,"condition":115,"price":9.1568,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55469315,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55504534,"open":190.46,"high":190.99,"low":154.87,"close":170.42,"volume":15937164,"count":234050,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55504534,"sequence":41923510,"size":100,"condition":0,"price":170.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAIA"},"quote":{"ms_of_day":55504535,"bid_size":100,"bid_exchange":29,"bid":3.87,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":3.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAIA"},"ohlc":{"ms_of_day":55504535,"open":4.81,"high":4.81,"low":3.81,"close":3.89,"volume":111225,"count":1503,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAIA"},"trade":{"ms_of_day":55504535,"sequence":41923514,"size":5,"condition":115,"price":3.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAIA"},"quote":{"ms_of_day":55504535,"bid_size":100,"bid_exchange":29,"bid":3.87,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":3.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAIA"},"ohlc":{"ms_of_day":55504535,"open":4.81,"high":4.81,"low":3.81,"close":3.93,"volume":111307,"count":1504,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAIA"},"trade":{"ms_of_day":55504535,"sequence":41923515,"size":82,"condition":115,"price":3.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"quote":{"ms_of_day":55501608,"bid_size":996,"bid_exchange":29,"bid":10.23,"bid_condition":0,"ask_size":652,"ask_exchange":29,"ask":10.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"ohlc":{"ms_of_day":55504534,"open":9.49,"high":10.44,"low":9.2,"close":10.23,"volume":3510717,"count":35348,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"trade":{"ms_of_day":55504534,"sequence":41923511,"size":101,"condition":0,"price":10.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAIA"},"quote":{"ms_of_day":55504535,"bid_size":100,"bid_exchange":29,"bid":3.87,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":3.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAIA"},"ohlc":{"ms_of_day":55504535,"open":4.81,"high":4.81,"low":3.81,"close":3.93,"volume":111312,"count":1505,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAIA"},"trade":{"ms_of_day":55504535,"sequence":41923516,"size":5,"condition":115,"price":3.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAIA"},"quote":{"ms_of_day":55504535,"bid_size":100,"bid_exchange":29,"bid":3.87,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":3.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAIA"},"ohlc":{"ms_of_day":55504535,"open":4.81,"high":4.81,"low":3.81,"close":3.93,"volume":111394,"count":1506,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAIA"},"trade":{"ms_of_day":55504535,"sequence":41923517,"size":82,"condition":115,"price":3.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAL"},"quote":{"ms_of_day":55489982,"bid_size":463,"bid_exchange":29,"bid":28.89,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":29.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAL"},"ohlc":{"ms_of_day":55504535,"open":39.49,"high":45.51,"low":26.01,"close":28.99,"volume":5237909,"count":59565,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAL"},"trade":{"ms_of_day":55504535,"sequence":41923512,"size":11,"condition":115,"price":28.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAIA"},"quote":{"ms_of_day":55504535,"bid_size":100,"bid_exchange":29,"bid":3.87,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":3.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAIA"},"ohlc":{"ms_of_day":55504535,"open":4.81,"high":4.81,"low":3.81,"close":3.93,"volume":111481,"count":1507,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAIA"},"trade":{"ms_of_day":55504535,"sequence":41923518,"size":87,"condition":115,"price":3.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAIA"},"quote":{"ms_of_day":55504535,"bid_size":100,"bid_exchange":29,"bid":3.87,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":3.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAIA"},"ohlc":{"ms_of_day":55504535,"open":4.81,"high":4.81,"low":3.81,"close":3.93,"volume":111581,"count":1508,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAIA"},"trade":{"ms_of_day":55504535,"sequence":41923520,"size":100,"condition":0,"price":3.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"quote":{"ms_of_day":55502943,"bid_size":697,"bid_exchange":29,"bid":131.77,"bid_condition":0,"ask_size":2207,"ask_exchange":29,"ask":131.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"ohlc":{"ms_of_day":55504535,"open":129.16,"high":131.79,"low":129.16,"close":131.77,"volume":4192522,"count":34705,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"trade":{"ms_of_day":55504535,"sequence":41923513,"size":1,"condition":115,"price":131.7768,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55504535,"bid_size":100,"bid_exchange":29,"bid":6.84,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":6.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55504535,"open":3.63,"high":6.88,"low":3.58,"close":6.85,"volume":7381518,"count":11589,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55504535,"sequence":41923521,"size":74,"condition":115,"price":6.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAUR"},"quote":{"ms_of_day":55501910,"bid_size":316,"bid_exchange":29,"bid":20.72,"bid_condition":0,"ask_size":616,"ask_exchange":29,"ask":20.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAUR"},"ohlc":{"ms_of_day":55504535,"open":20.19,"high":20.83,"low":18.78,"close":20.73,"volume":8213253,"count":70087,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAUR"},"trade":{"ms_of_day":55504535,"sequence":41923519,"size":100,"condition":0,"price":20.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55504536,"bid_size":100,"bid_exchange":29,"bid":6.84,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":6.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55504536,"open":3.63,"high":6.88,"low":3.58,"close":6.85,"volume":7381718,"count":11590,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55504536,"sequence":41923524,"size":200,"condition":0,"price":6.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"quote":{"ms_of_day":55501608,"bid_size":996,"bid_exchange":29,"bid":10.23,"bid_condition":0,"ask_size":652,"ask_exchange":29,"ask":10.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"ohlc":{"ms_of_day":55504536,"open":9.49,"high":10.44,"low":9.2,"close":10.23,"volume":3510783,"count":35349,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"trade":{"ms_of_day":55504536,"sequence":41923525,"size":66,"condition":115,"price":10.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"quote":{"ms_of_day":55503360,"bid_size":101,"bid_exchange":29,"bid":63.37,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":63.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"ohlc":{"ms_of_day":55504536,"open":65.53,"high":88.79,"low":59.31,"close":63.41,"volume":6871385,"count":81535,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"trade":{"ms_of_day":55504536,"sequence":41923523,"size":6,"condition":96,"price":63.4118,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55504536,"bid_size":200,"bid_exchange":29,"bid":6.84,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":6.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55504536,"open":3.63,"high":6.88,"low":3.58,"close":6.85,"volume":7381744,"count":11591,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55504536,"sequence":41923527,"size":26,"condition":115,"price":6.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"quote":{"ms_of_day":55503360,"bid_size":101,"bid_exchange":29,"bid":63.37,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":63.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"ohlc":{"ms_of_day":55504539,"open":65.53,"high":88.79,"low":59.31,"close":63.41,"volume":6871387,"count":81536,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"trade":{"ms_of_day":55504539,"sequence":41923530,"size":2,"condition":96,"price":63.4118,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"quote":{"ms_of_day":55503421,"bid_size":318,"bid_exchange":29,"bid":5.76,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"ohlc":{"ms_of_day":55504539,"open":5.42,"high":5.78,"low":5.22,"close":5.762,"volume":1742399,"count":15196,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"trade":{"ms_of_day":55504539,"sequence":41923531,"size":100,"condition":4,"price":5.7621,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"quote":{"ms_of_day":55503775,"bid_size":1520,"bid_exchange":29,"bid":6.17,"bid_condition":0,"ask_size":6057,"ask_exchange":29,"ask":6.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"ohlc":{"ms_of_day":55504540,"open":5.65,"high":6.28,"low":5.6,"close":6.175,"volume":25901954,"count":76713,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"trade":{"ms_of_day":55504540,"sequence":41923532,"size":19,"condition":115,"price":6.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"quote":{"ms_of_day":55502866,"bid_size":3771,"bid_exchange":29,"bid":5.17,"bid_condition":0,"ask_size":3669,"ask_exchange":29,"ask":5.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"ohlc":{"ms_of_day":55504540,"open":5.04,"high":5.39,"low":4.29,"close":5.17,"volume":7996610,"count":62960,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"trade":{"ms_of_day":55504540,"sequence":41923535,"size":1000,"condition":4,"price":5.1757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"quote":{"ms_of_day":55503775,"bid_size":1520,"bid_exchange":29,"bid":6.17,"bid_condition":0,"ask_size":6057,"ask_exchange":29,"ask":6.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"ohlc":{"ms_of_day":55504540,"open":5.65,"high":6.28,"low":5.6,"close":6.175,"volume":25901960,"count":76714,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"trade":{"ms_of_day":55504540,"sequence":41923534,"size":6,"condition":115,"price":6.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"quote":{"ms_of_day":55503421,"bid_size":318,"bid_exchange":29,"bid":5.76,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"ohlc":{"ms_of_day":55504542,"open":5.42,"high":5.78,"low":5.22,"close":5.762,"volume":1742409,"count":15197,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"trade":{"ms_of_day":55504542,"sequence":41923537,"size":10,"condition":115,"price":5.7621,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIO"},"quote":{"ms_of_day":55478220,"bid_size":220,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":34.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIO"},"ohlc":{"ms_of_day":55504541,"open":37.28,"high":37.85,"low":33.1,"close":34.186,"volume":667009,"count":18944,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIO"},"trade":{"ms_of_day":55504541,"sequence":41923536,"size":12,"condition":115,"price":34.1867,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"quote":{"ms_of_day":55503421,"bid_size":318,"bid_exchange":29,"bid":5.76,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"ohlc":{"ms_of_day":55504544,"open":5.42,"high":5.78,"low":5.22,"close":5.762,"volume":1742417,"count":15198,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"trade":{"ms_of_day":55504544,"sequence":41923542,"size":8,"condition":115,"price":5.7621,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"quote":{"ms_of_day":55503421,"bid_size":318,"bid_exchange":29,"bid":5.76,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"ohlc":{"ms_of_day":55504544,"open":5.42,"high":5.78,"low":5.22,"close":5.762,"volume":1742421,"count":15199,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"trade":{"ms_of_day":55504544,"sequence":41923544,"size":4,"condition":115,"price":5.7621,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55503067,"bid_size":2,"bid_exchange":29,"bid":159.33,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":159.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55504544,"open":143.46,"high":163.99,"low":139.5,"close":159.33,"volume":1531362,"count":29805,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55504544,"sequence":41923545,"size":100,"condition":0,"price":159.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55504471,"bid_size":60,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":166.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55504544,"open":150.5,"high":168.24,"low":143.84,"close":166.9,"volume":27120913,"count":480954,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55504544,"sequence":41923543,"size":100,"condition":0,"price":166.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"quote":{"ms_of_day":55503421,"bid_size":318,"bid_exchange":29,"bid":5.76,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"ohlc":{"ms_of_day":55504545,"open":5.42,"high":5.78,"low":5.22,"close":5.762,"volume":1742422,"count":15200,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"trade":{"ms_of_day":55504545,"sequence":41923546,"size":1,"condition":115,"price":5.7621,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"quote":{"ms_of_day":55501126,"bid_size":11230,"bid_exchange":29,"bid":55.14,"bid_condition":0,"ask_size":13700,"ask_exchange":29,"ask":55.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"ohlc":{"ms_of_day":55504547,"open":53.44,"high":55.85,"low":52.63,"close":55.145,"volume":19361048,"count":69178,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"trade":{"ms_of_day":55504547,"sequence":41923550,"size":28,"condition":115,"price":55.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"quote":{"ms_of_day":55503686,"bid_size":4300,"bid_exchange":29,"bid":52.21,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":52.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"ohlc":{"ms_of_day":55504548,"open":53.0,"high":53.11,"low":50.63,"close":52.21,"volume":5003390,"count":17398,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"trade":{"ms_of_day":55504548,"sequence":41923553,"size":422,"condition":0,"price":52.2131,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55499996,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55504548,"open":290.94,"high":311.84,"low":271.0,"close":279.64,"volume":12612825,"count":241575,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55504548,"sequence":41923552,"size":1,"condition":115,"price":279.6439,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"quote":{"ms_of_day":55503421,"bid_size":318,"bid_exchange":29,"bid":5.76,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"ohlc":{"ms_of_day":55504548,"open":5.42,"high":5.78,"low":5.22,"close":5.762,"volume":1742425,"count":15201,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"trade":{"ms_of_day":55504548,"sequence":41923554,"size":3,"condition":115,"price":5.7621,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"quote":{"ms_of_day":55503421,"bid_size":318,"bid_exchange":29,"bid":5.76,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"ohlc":{"ms_of_day":55504550,"open":5.42,"high":5.78,"low":5.22,"close":5.762,"volume":1742434,"count":15202,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"trade":{"ms_of_day":55504550,"sequence":41923556,"size":9,"condition":115,"price":5.7621,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRC"},"quote":{"ms_of_day":55499304,"bid_size":692,"bid_exchange":29,"bid":11.96,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":11.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRC"},"ohlc":{"ms_of_day":55504548,"open":11.65,"high":12.99,"low":10.41,"close":11.97,"volume":1447868,"count":27336,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRC"},"trade":{"ms_of_day":55504548,"sequence":41923555,"size":4,"condition":115,"price":11.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55503682,"bid_size":24,"bid_exchange":29,"bid":128.19,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":128.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55504539,"open":133.38,"high":135.33,"low":119.55,"close":128.24,"volume":10823400,"count":185247,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55504539,"sequence":41923529,"size":5,"condition":115,"price":128.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"quote":{"ms_of_day":55503714,"bid_size":12864,"bid_exchange":29,"bid":50.35,"bid_condition":0,"ask_size":12618,"ask_exchange":29,"ask":50.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"ohlc":{"ms_of_day":55504537,"open":47.8,"high":52.39,"low":47.22,"close":50.35,"volume":103376982,"count":281698,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"trade":{"ms_of_day":55504537,"sequence":41923528,"size":27,"condition":115,"price":50.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANC"},"quote":{"ms_of_day":55499157,"bid_size":2,"bid_exchange":29,"bid":177.46,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":177.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANC"},"ohlc":{"ms_of_day":55504540,"open":190.68,"high":193.99,"low":169.9,"close":177.75,"volume":2207210,"count":44445,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANC"},"trade":{"ms_of_day":55504540,"sequence":41923533,"size":1,"condition":115,"price":177.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55503259,"bid_size":50,"bid_exchange":29,"bid":607.58,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55504542,"open":646.08,"high":704.19,"low":562.53,"close":607.59,"volume":73174100,"count":1242155,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55504542,"sequence":41923538,"size":8,"condition":115,"price":607.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55504205,"bid_size":230,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55504543,"open":53.0,"high":65.07,"low":46.56,"close":48.98,"volume":9598018,"count":136779,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55504543,"sequence":41923541,"size":20,"condition":115,"price":48.9889,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55503259,"bid_size":50,"bid_exchange":29,"bid":607.58,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55504542,"open":646.08,"high":704.19,"low":562.53,"close":607.6,"volume":73174108,"count":1242156,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55504542,"sequence":41923539,"size":8,"condition":115,"price":607.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAIA"},"quote":{"ms_of_day":55504546,"bid_size":22,"bid_exchange":29,"bid":3.86,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":3.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAIA"},"ohlc":{"ms_of_day":55504547,"open":4.81,"high":4.81,"low":3.81,"close":3.93,"volume":111680,"count":1509,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAIA"},"trade":{"ms_of_day":55504547,"sequence":41923547,"size":99,"condition":115,"price":3.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55504210,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55504543,"open":275.25,"high":391.03,"low":168.5,"close":279.0,"volume":581425724,"count":6834016,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55504543,"sequence":41923540,"size":35,"condition":115,"price":279.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55503259,"bid_size":50,"bid_exchange":29,"bid":607.58,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55504547,"open":646.08,"high":704.19,"low":562.53,"close":607.58,"volume":73174109,"count":1242157,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55504547,"sequence":41923548,"size":1,"condition":115,"price":607.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504547,"bid_size":100,"bid_exchange":29,"bid":607.56,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55504547,"open":646.08,"high":704.19,"low":562.53,"close":607.58,"volume":73174159,"count":1242158,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55504547,"sequence":41923549,"size":50,"condition":115,"price":607.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYNA"},"quote":{"ms_of_day":55500006,"bid_size":325,"bid_exchange":29,"bid":64.84,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":65.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYNA"},"ohlc":{"ms_of_day":55504547,"open":64.21,"high":69.0,"low":59.06,"close":65.05,"volume":3849968,"count":61840,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYNA"},"trade":{"ms_of_day":55504547,"sequence":41923551,"size":100,"condition":4,"price":65.051,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APG"},"quote":{"ms_of_day":55504550,"bid_size":105,"bid_exchange":29,"bid":36.64,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":36.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APG"},"ohlc":{"ms_of_day":55504550,"open":35.72,"high":38.99,"low":35.72,"close":36.65,"volume":2734925,"count":51139,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APG"},"trade":{"ms_of_day":55504550,"sequence":41923557,"size":3,"condition":115,"price":36.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55496692,"bid_size":2114,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2291,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55504557,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24453760,"count":111183,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55504557,"sequence":41923583,"size":1100,"condition":4,"price":5.1514,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55504551,"open":202.0,"high":208.55,"low":189.37,"close":207.12,"volume":6563737,"count":101813,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55504551,"sequence":41923558,"size":14,"condition":115,"price":207.1249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTI"},"quote":{"ms_of_day":55393402,"bid_size":1293,"bid_exchange":29,"bid":1.61,"bid_condition":0,"ask_size":4945,"ask_exchange":29,"ask":1.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTI"},"ohlc":{"ms_of_day":55504551,"open":1.48,"high":1.67,"low":1.44,"close":1.61,"volume":3351238,"count":10704,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTI"},"trade":{"ms_of_day":55504551,"sequence":41923560,"size":100,"condition":0,"price":1.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"quote":{"ms_of_day":55501620,"bid_size":1690,"bid_exchange":29,"bid":6.32,"bid_condition":0,"ask_size":1238,"ask_exchange":29,"ask":6.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"ohlc":{"ms_of_day":55504551,"open":6.41,"high":6.84,"low":5.81,"close":6.32,"volume":2370555,"count":21023,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"trade":{"ms_of_day":55504551,"sequence":41923559,"size":600,"condition":4,"price":6.3202,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APG"},"quote":{"ms_of_day":55504551,"bid_size":4,"bid_exchange":29,"bid":36.65,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":36.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APG"},"ohlc":{"ms_of_day":55504551,"open":35.72,"high":38.99,"low":35.72,"close":36.65,"volume":2734927,"count":51140,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APG"},"trade":{"ms_of_day":55504551,"sequence":41923561,"size":2,"condition":115,"price":36.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APG"},"quote":{"ms_of_day":55504551,"bid_size":4,"bid_exchange":29,"bid":36.65,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":36.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APG"},"ohlc":{"ms_of_day":55504551,"open":35.72,"high":38.99,"low":35.72,"close":36.65,"volume":2734929,"count":51141,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APG"},"trade":{"ms_of_day":55504551,"sequence":41923562,"size":2,"condition":115,"price":36.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"quote":{"ms_of_day":55504002,"bid_size":112,"bid_exchange":29,"bid":105.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":105.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"ohlc":{"ms_of_day":55504559,"open":113.4,"high":115.24,"low":100.1,"close":105.36,"volume":20257161,"count":243194,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"trade":{"ms_of_day":55504559,"sequence":41923586,"size":2,"condition":115,"price":105.3636,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55504210,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55504552,"open":275.25,"high":391.03,"low":168.5,"close":278.97,"volume":581425824,"count":6834017,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55504552,"sequence":41923564,"size":100,"condition":0,"price":278.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55504027,"bid_size":220,"bid_exchange":29,"bid":44.67,"bid_condition":0,"ask_size":339,"ask_exchange":29,"ask":44.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55504559,"open":44.62,"high":50.36,"low":35.91,"close":44.67,"volume":199539426,"count":983640,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55504559,"sequence":41923587,"size":1,"condition":115,"price":44.6788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55503198,"bid_size":462,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55504560,"open":69.28,"high":73.15,"low":64.25,"close":69.21,"volume":43691307,"count":412146,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55504560,"sequence":41923590,"size":8,"condition":115,"price":69.2192,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504527,"bid_size":1401,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":2855,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504553,"open":10.1,"high":11.125,"low":8.72,"close":9.475,"volume":78484194,"count":331758,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504553,"sequence":41923566,"size":500,"condition":0,"price":9.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"quote":{"ms_of_day":55502995,"bid_size":132,"bid_exchange":29,"bid":37.51,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":37.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"ohlc":{"ms_of_day":55504552,"open":34.08,"high":37.85,"low":33.69,"close":37.52,"volume":10533537,"count":118850,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLY"},"trade":{"ms_of_day":55504552,"sequence":41923565,"size":100,"condition":4,"price":37.5216,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIP"},"quote":{"ms_of_day":55502460,"bid_size":285,"bid_exchange":29,"bid":4.71,"bid_condition":0,"ask_size":3595,"ask_exchange":29,"ask":4.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIP"},"ohlc":{"ms_of_day":55504560,"open":5.07,"high":5.45,"low":4.7,"close":4.71,"volume":4688862,"count":33268,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIP"},"trade":{"ms_of_day":55504560,"sequence":41923591,"size":100,"condition":4,"price":4.7165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55504558,"bid_size":1005,"bid_exchange":29,"bid":484.49,"bid_condition":0,"ask_size":985,"ask_exchange":29,"ask":484.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55504560,"open":474.23,"high":526.08,"low":451.49,"close":484.5,"volume":155954623,"count":1529477,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55504560,"sequence":41923594,"size":6,"condition":115,"price":484.5045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504547,"bid_size":100,"bid_exchange":29,"bid":607.56,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55504554,"open":646.08,"high":704.19,"low":562.53,"close":607.56,"volume":73174160,"count":1242159,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55504554,"sequence":41923567,"size":1,"condition":115,"price":607.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504547,"bid_size":100,"bid_exchange":29,"bid":607.56,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55504554,"open":646.08,"high":704.19,"low":562.53,"close":607.56,"volume":73174161,"count":1242160,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55504554,"sequence":41923568,"size":1,"condition":115,"price":607.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBI"},"quote":{"ms_of_day":55502456,"bid_size":325,"bid_exchange":29,"bid":5.26,"bid_condition":0,"ask_size":188,"ask_exchange":29,"ask":5.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBI"},"ohlc":{"ms_of_day":55504554,"open":5.46,"high":5.69,"low":4.93,"close":5.27,"volume":1607843,"count":24835,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBI"},"trade":{"ms_of_day":55504554,"sequence":41923572,"size":2,"condition":115,"price":5.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504547,"bid_size":100,"bid_exchange":29,"bid":607.56,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55504554,"open":646.08,"high":704.19,"low":562.53,"close":607.56,"volume":73174162,"count":1242161,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55504554,"sequence":41923569,"size":1,"condition":115,"price":607.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504547,"bid_size":100,"bid_exchange":29,"bid":607.56,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55504554,"open":646.08,"high":704.19,"low":562.53,"close":607.56,"volume":73174187,"count":1242162,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55504554,"sequence":41923570,"size":25,"condition":115,"price":607.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55503198,"bid_size":462,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55504561,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43691407,"count":412147,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55504561,"sequence":41923601,"size":100,"condition":0,"price":69.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"quote":{"ms_of_day":55504269,"bid_size":140,"bid_exchange":29,"bid":52.41,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":52.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"ohlc":{"ms_of_day":55504556,"open":48.4,"high":55.33,"low":47.5,"close":52.44,"volume":19436585,"count":240210,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"trade":{"ms_of_day":55504556,"sequence":41923577,"size":100,"condition":4,"price":52.4451,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMRE"},"quote":{"ms_of_day":55496857,"bid_size":267,"bid_exchange":29,"bid":9.99,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":10.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMRE"},"ohlc":{"ms_of_day":55504554,"open":10.18,"high":10.68,"low":9.61,"close":10.0,"volume":1258564,"count":22259,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMRE"},"trade":{"ms_of_day":55504554,"sequence":41923571,"size":22,"condition":115,"price":10.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KODK"},"quote":{"ms_of_day":55483060,"bid_size":538,"bid_exchange":29,"bid":6.53,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":6.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KODK"},"ohlc":{"ms_of_day":55504555,"open":6.84,"high":8.08,"low":6.25,"close":6.52,"volume":4164714,"count":42810,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KODK"},"trade":{"ms_of_day":55504555,"sequence":41923573,"size":200,"condition":4,"price":6.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55504432,"bid_size":990,"bid_exchange":29,"bid":8.05,"bid_condition":0,"ask_size":1528,"ask_exchange":29,"ask":8.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55504556,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203350082,"count":509708,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55504556,"sequence":41923578,"size":100,"condition":4,"price":8.0662,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504555,"bid_size":2,"bid_exchange":29,"bid":607.52,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":607.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55504555,"open":646.08,"high":704.19,"low":562.53,"close":607.56,"volume":73174287,"count":1242163,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55504555,"sequence":41923574,"size":100,"condition":0,"price":607.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504555,"bid_size":2,"bid_exchange":29,"bid":607.52,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":607.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55504555,"open":646.08,"high":704.19,"low":562.53,"close":607.56,"volume":73174387,"count":1242164,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55504555,"sequence":41923575,"size":100,"condition":0,"price":607.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"quote":{"ms_of_day":55503655,"bid_size":569,"bid_exchange":29,"bid":14.75,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":14.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"ohlc":{"ms_of_day":55504557,"open":14.79,"high":15.41,"low":13.35,"close":14.76,"volume":10629313,"count":103267,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"trade":{"ms_of_day":55504557,"sequence":41923580,"size":9,"condition":96,"price":14.7677,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KODK"},"quote":{"ms_of_day":55483060,"bid_size":538,"bid_exchange":29,"bid":6.53,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":6.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KODK"},"ohlc":{"ms_of_day":55504555,"open":6.84,"high":8.08,"low":6.25,"close":6.52,"volume":4165214,"count":42811,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KODK"},"trade":{"ms_of_day":55504555,"sequence":41923576,"size":500,"condition":4,"price":6.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"quote":{"ms_of_day":55503655,"bid_size":569,"bid_exchange":29,"bid":14.75,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":14.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"ohlc":{"ms_of_day":55504557,"open":14.79,"high":15.41,"low":13.35,"close":14.76,"volume":10629320,"count":103268,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"trade":{"ms_of_day":55504557,"sequence":41923581,"size":7,"condition":96,"price":14.7677,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMRE"},"quote":{"ms_of_day":55496857,"bid_size":267,"bid_exchange":29,"bid":9.99,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":10.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMRE"},"ohlc":{"ms_of_day":55504557,"open":10.18,"high":10.68,"low":9.61,"close":10.0,"volume":1258576,"count":22260,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMRE"},"trade":{"ms_of_day":55504557,"sequence":41923579,"size":12,"condition":115,"price":10.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504555,"bid_size":2,"bid_exchange":29,"bid":607.52,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55504557,"open":646.08,"high":704.19,"low":562.53,"close":607.52,"volume":73175084,"count":1242165,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55504557,"sequence":41923582,"size":697,"condition":0,"price":607.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55502890,"bid_size":126,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":815,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55504558,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15411149,"count":86750,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55504558,"sequence":41923585,"size":28,"condition":115,"price":9.283,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"quote":{"ms_of_day":55495663,"bid_size":250,"bid_exchange":29,"bid":70.31,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":70.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"ohlc":{"ms_of_day":55504560,"open":71.58,"high":72.6,"low":67.38,"close":70.32,"volume":6981693,"count":103800,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"trade":{"ms_of_day":55504560,"sequence":41923589,"size":27,"condition":96,"price":70.3205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55502890,"bid_size":126,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":815,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55504560,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15411169,"count":86751,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55504560,"sequence":41923592,"size":20,"condition":115,"price":9.283,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504555,"bid_size":2,"bid_exchange":29,"bid":607.52,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55504560,"open":646.08,"high":704.19,"low":562.53,"close":607.52,"volume":73175094,"count":1242166,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55504560,"sequence":41923593,"size":10,"condition":115,"price":607.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55504537,"bid_size":275,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55504560,"open":237.22,"high":250.54,"low":208.35,"close":224.92,"volume":120314648,"count":1209778,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55504560,"sequence":41923595,"size":41,"condition":115,"price":224.9296,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REYN"},"quote":{"ms_of_day":55500427,"bid_size":433,"bid_exchange":29,"bid":23.74,"bid_condition":0,"ask_size":773,"ask_exchange":29,"ask":23.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REYN"},"ohlc":{"ms_of_day":55504561,"open":24.19,"high":24.5,"low":22.81,"close":23.74,"volume":897177,"count":14088,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REYN"},"trade":{"ms_of_day":55504561,"sequence":41923598,"size":2,"condition":115,"price":23.7472,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"quote":{"ms_of_day":55503187,"bid_size":5501,"bid_exchange":29,"bid":18.73,"bid_condition":0,"ask_size":11703,"ask_exchange":29,"ask":18.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"ohlc":{"ms_of_day":55504561,"open":20.1,"high":20.19,"low":18.39,"close":18.73,"volume":32235241,"count":165710,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"trade":{"ms_of_day":55504561,"sequence":41923599,"size":100,"condition":4,"price":18.7386,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWF"},"quote":{"ms_of_day":55504262,"bid_size":145,"bid_exchange":29,"bid":372.36,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":372.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWF"},"ohlc":{"ms_of_day":55504561,"open":380.28,"high":389.78,"low":364.61,"close":372.41,"volume":6245805,"count":45811,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWF"},"trade":{"ms_of_day":55504561,"sequence":41923600,"size":11,"condition":115,"price":372.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55502890,"bid_size":126,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":815,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55504562,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15411188,"count":86752,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55504562,"sequence":41923604,"size":19,"condition":115,"price":9.283,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNA"},"quote":{"ms_of_day":55501204,"bid_size":201,"bid_exchange":29,"bid":32.76,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":32.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNA"},"ohlc":{"ms_of_day":55504561,"open":28.87,"high":33.13,"low":28.12,"close":32.77,"volume":4916046,"count":39719,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNA"},"trade":{"ms_of_day":55504561,"sequence":41923603,"size":200,"condition":4,"price":32.7753,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"quote":{"ms_of_day":55503421,"bid_size":318,"bid_exchange":29,"bid":5.76,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"ohlc":{"ms_of_day":55504551,"open":5.42,"high":5.78,"low":5.22,"close":5.762,"volume":1742435,"count":15203,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"trade":{"ms_of_day":55504551,"sequence":41923563,"size":1,"condition":115,"price":5.7621,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55504558,"bid_size":170,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":950,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55504558,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947833796,"count":10742070,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55504558,"sequence":41923584,"size":1,"condition":115,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBSI"},"quote":{"ms_of_day":55500032,"bid_size":381,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBSI"},"ohlc":{"ms_of_day":55504559,"open":36.42,"high":36.83,"low":33.77,"close":35.05,"volume":4752475,"count":74493,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBSI"},"trade":{"ms_of_day":55504559,"sequence":41923588,"size":38,"condition":115,"price":35.0556,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55504561,"bid_size":1548,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1058,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55504560,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947833886,"count":10742071,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55504560,"sequence":41923596,"size":90,"condition":115,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55504561,"bid_size":1548,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1058,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55504560,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947833986,"count":10742072,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55504560,"sequence":41923597,"size":100,"condition":0,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCB"},"quote":{"ms_of_day":55478256,"bid_size":208,"bid_exchange":29,"bid":57.43,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":57.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCB"},"ohlc":{"ms_of_day":55504566,"open":52.66,"high":57.69,"low":52.48,"close":57.53,"volume":111067,"count":4173,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCB"},"trade":{"ms_of_day":55504566,"sequence":41923623,"size":1,"condition":115,"price":57.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55503198,"bid_size":462,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55504561,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43691707,"count":412148,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55504561,"sequence":41923602,"size":300,"condition":0,"price":69.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"quote":{"ms_of_day":55488339,"bid_size":108,"bid_exchange":29,"bid":72.22,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":72.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"ohlc":{"ms_of_day":55504564,"open":78.24,"high":79.5,"low":59.22,"close":72.25,"volume":14632151,"count":169743,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"trade":{"ms_of_day":55504564,"sequence":41923612,"size":1,"condition":115,"price":72.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCB"},"quote":{"ms_of_day":55478256,"bid_size":208,"bid_exchange":29,"bid":57.43,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":57.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCB"},"ohlc":{"ms_of_day":55504567,"open":52.66,"high":57.69,"low":52.48,"close":57.53,"volume":111127,"count":4174,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCB"},"trade":{"ms_of_day":55504567,"sequence":41923631,"size":60,"condition":115,"price":57.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIP"},"quote":{"ms_of_day":55502460,"bid_size":285,"bid_exchange":29,"bid":4.71,"bid_condition":0,"ask_size":3595,"ask_exchange":29,"ask":4.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIP"},"ohlc":{"ms_of_day":55504563,"open":5.07,"high":5.45,"low":4.7,"close":4.71,"volume":4688962,"count":33269,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIP"},"trade":{"ms_of_day":55504563,"sequence":41923609,"size":100,"condition":4,"price":4.7165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAMI"},"quote":{"ms_of_day":55479495,"bid_size":516,"bid_exchange":29,"bid":26.65,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":26.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAMI"},"ohlc":{"ms_of_day":55504564,"open":24.31,"high":32.0,"low":21.53,"close":26.67,"volume":594237,"count":18184,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAMI"},"trade":{"ms_of_day":55504564,"sequence":41923615,"size":2,"condition":115,"price":26.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYXI"},"quote":{"ms_of_day":55461074,"bid_size":433,"bid_exchange":29,"bid":2.43,"bid_condition":0,"ask_size":1699,"ask_exchange":29,"ask":2.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYXI"},"ohlc":{"ms_of_day":55504568,"open":7.48,"high":7.48,"low":2.35,"close":2.43,"volume":683078,"count":5905,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYXI"},"trade":{"ms_of_day":55504568,"sequence":41923632,"size":20,"condition":115,"price":2.435,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWR"},"quote":{"ms_of_day":55504262,"bid_size":200,"bid_exchange":29,"bid":86.5,"bid_condition":0,"ask_size":1010,"ask_exchange":29,"ask":86.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWR"},"ohlc":{"ms_of_day":55504565,"open":88.11,"high":95.28,"low":82.1,"close":86.51,"volume":13785623,"count":51263,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWR"},"trade":{"ms_of_day":55504565,"sequence":41923620,"size":35,"condition":115,"price":86.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTS"},"quote":{"ms_of_day":55504558,"bid_size":300,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":44.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTS"},"ohlc":{"ms_of_day":55504565,"open":43.49,"high":46.31,"low":43.0,"close":44.67,"volume":1021419,"count":14279,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTS"},"trade":{"ms_of_day":55504565,"sequence":41923621,"size":1,"condition":96,"price":44.6704,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55503198,"bid_size":462,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55504566,"open":69.28,"high":73.15,"low":64.25,"close":69.21,"volume":43691709,"count":412149,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55504566,"sequence":41923624,"size":2,"condition":115,"price":69.2192,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNA"},"quote":{"ms_of_day":55501204,"bid_size":201,"bid_exchange":29,"bid":32.76,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":32.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNA"},"ohlc":{"ms_of_day":55504566,"open":28.87,"high":33.13,"low":28.12,"close":32.77,"volume":4916146,"count":39720,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNA"},"trade":{"ms_of_day":55504566,"sequence":41923625,"size":100,"condition":4,"price":32.7753,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"quote":{"ms_of_day":55502866,"bid_size":3771,"bid_exchange":29,"bid":5.17,"bid_condition":0,"ask_size":3669,"ask_exchange":29,"ask":5.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"ohlc":{"ms_of_day":55504569,"open":5.04,"high":5.39,"low":4.29,"close":5.17,"volume":7996710,"count":62961,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"trade":{"ms_of_day":55504569,"sequence":41923636,"size":100,"condition":4,"price":5.1757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55503198,"bid_size":462,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55504567,"open":69.28,"high":73.15,"low":64.25,"close":69.21,"volume":43691724,"count":412150,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55504567,"sequence":41923629,"size":15,"condition":115,"price":69.2192,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"quote":{"ms_of_day":55502866,"bid_size":3771,"bid_exchange":29,"bid":5.17,"bid_condition":0,"ask_size":3669,"ask_exchange":29,"ask":5.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"ohlc":{"ms_of_day":55504570,"open":5.04,"high":5.39,"low":4.29,"close":5.17,"volume":7996810,"count":62962,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"trade":{"ms_of_day":55504570,"sequence":41923639,"size":100,"condition":4,"price":5.1757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55504116,"bid_size":200,"bid_exchange":29,"bid":46.34,"bid_condition":0,"ask_size":264,"ask_exchange":29,"ask":46.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55504562,"open":55.8,"high":57.1,"low":44.23,"close":46.37,"volume":46656383,"count":469074,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55504562,"sequence":41923605,"size":500,"condition":0,"price":46.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55503501,"bid_size":150,"bid_exchange":29,"bid":51.09,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":51.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55504562,"open":59.46,"high":63.61,"low":50.19,"close":51.1,"volume":93335899,"count":736302,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55504562,"sequence":41923606,"size":20,"condition":115,"price":51.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAM"},"quote":{"ms_of_day":55476563,"bid_size":19,"bid_exchange":29,"bid":239.87,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":240.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAM"},"ohlc":{"ms_of_day":55504562,"open":231.77,"high":240.33,"low":223.93,"close":240.14,"volume":261552,"count":16850,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAM"},"trade":{"ms_of_day":55504562,"sequence":41923607,"size":45,"condition":115,"price":240.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"quote":{"ms_of_day":55501869,"bid_size":1921,"bid_exchange":29,"bid":9.09,"bid_condition":0,"ask_size":2098,"ask_exchange":29,"ask":9.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"ohlc":{"ms_of_day":55504570,"open":10.12,"high":10.5,"low":8.9,"close":9.09,"volume":42762874,"count":156204,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"trade":{"ms_of_day":55504570,"sequence":41923641,"size":2,"condition":115,"price":9.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504555,"bid_size":2,"bid_exchange":29,"bid":607.52,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55504562,"open":646.08,"high":704.19,"low":562.53,"close":607.59,"volume":73175095,"count":1242167,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55504562,"sequence":41923608,"size":1,"condition":115,"price":607.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55504116,"bid_size":200,"bid_exchange":29,"bid":46.34,"bid_condition":0,"ask_size":264,"ask_exchange":29,"ask":46.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55504563,"open":55.8,"high":57.1,"low":44.23,"close":46.37,"volume":46656408,"count":469075,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55504563,"sequence":41923610,"size":25,"condition":96,"price":46.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55502890,"bid_size":126,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":815,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55504563,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15411190,"count":86753,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55504563,"sequence":41923611,"size":2,"condition":115,"price":9.283,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAM"},"quote":{"ms_of_day":55476563,"bid_size":19,"bid_exchange":29,"bid":239.87,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":240.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAM"},"ohlc":{"ms_of_day":55504564,"open":231.77,"high":240.33,"low":223.93,"close":240.14,"volume":261565,"count":16851,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAM"},"trade":{"ms_of_day":55504564,"sequence":41923613,"size":13,"condition":115,"price":240.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"quote":{"ms_of_day":55502805,"bid_size":1232,"bid_exchange":29,"bid":8.1,"bid_condition":0,"ask_size":1543,"ask_exchange":29,"ask":8.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"ohlc":{"ms_of_day":55504570,"open":9.17,"high":9.375,"low":7.915,"close":8.105,"volume":15054624,"count":101169,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"trade":{"ms_of_day":55504570,"sequence":41923638,"size":63,"condition":115,"price":8.1055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"quote":{"ms_of_day":55496073,"bid_size":67,"bid_exchange":29,"bid":16.17,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":16.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"ohlc":{"ms_of_day":55504564,"open":14.39,"high":16.51,"low":14.0,"close":16.18,"volume":7947806,"count":102291,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"trade":{"ms_of_day":55504564,"sequence":41923614,"size":38,"condition":115,"price":16.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"quote":{"ms_of_day":55496073,"bid_size":67,"bid_exchange":29,"bid":16.17,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":16.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"ohlc":{"ms_of_day":55504564,"open":14.39,"high":16.51,"low":14.0,"close":16.18,"volume":7947825,"count":102292,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"trade":{"ms_of_day":55504564,"sequence":41923616,"size":19,"condition":115,"price":16.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"quote":{"ms_of_day":55496073,"bid_size":67,"bid_exchange":29,"bid":16.17,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":16.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"ohlc":{"ms_of_day":55504564,"open":14.39,"high":16.51,"low":14.0,"close":16.18,"volume":7947826,"count":102293,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"trade":{"ms_of_day":55504564,"sequence":41923617,"size":1,"condition":115,"price":16.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAM"},"quote":{"ms_of_day":55476563,"bid_size":19,"bid_exchange":29,"bid":239.87,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":240.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAM"},"ohlc":{"ms_of_day":55504564,"open":231.77,"high":240.33,"low":223.93,"close":240.14,"volume":261568,"count":16852,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAM"},"trade":{"ms_of_day":55504564,"sequence":41923618,"size":3,"condition":115,"price":240.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55504466,"bid_size":1102,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":2926,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55504564,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39070619,"count":182563,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55504564,"sequence":41923619,"size":26,"condition":115,"price":9.1814,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"quote":{"ms_of_day":55496073,"bid_size":67,"bid_exchange":29,"bid":16.17,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":16.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"ohlc":{"ms_of_day":55504566,"open":14.39,"high":16.51,"low":14.0,"close":16.18,"volume":7947827,"count":102294,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"trade":{"ms_of_day":55504566,"sequence":41923622,"size":1,"condition":115,"price":16.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCPC"},"quote":{"ms_of_day":55504562,"bid_size":1000,"bid_exchange":29,"bid":8.0,"bid_condition":0,"ask_size":1343,"ask_exchange":29,"ask":8.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCPC"},"ohlc":{"ms_of_day":55504566,"open":8.74,"high":8.74,"low":7.71,"close":8.0,"volume":2458986,"count":17714,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCPC"},"trade":{"ms_of_day":55504566,"sequence":41923626,"size":200,"condition":0,"price":8.005,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"quote":{"ms_of_day":55493446,"bid_size":175,"bid_exchange":29,"bid":17.51,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":17.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"ohlc":{"ms_of_day":55504570,"open":17.35,"high":20.99,"low":16.31,"close":17.53,"volume":3139919,"count":36953,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"trade":{"ms_of_day":55504570,"sequence":41923640,"size":100,"condition":0,"price":17.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55503036,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55504566,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9886459,"count":102709,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55504566,"sequence":41923627,"size":19,"condition":115,"price":34.2511,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55503036,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55504567,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9886467,"count":102710,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55504567,"sequence":41923628,"size":8,"condition":115,"price":34.2511,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55504466,"bid_size":1102,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":2926,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55504567,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39070630,"count":182564,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55504567,"sequence":41923630,"size":11,"condition":115,"price":9.1814,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55504466,"bid_size":1102,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":2926,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55504568,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39070659,"count":182565,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55504568,"sequence":41923633,"size":29,"condition":115,"price":9.1814,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"quote":{"ms_of_day":55504185,"bid_size":294,"bid_exchange":29,"bid":133.42,"bid_condition":0,"ask_size":2813,"ask_exchange":29,"ask":133.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"ohlc":{"ms_of_day":55504568,"open":129.44,"high":138.61,"low":128.78,"close":133.42,"volume":12391413,"count":116912,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"trade":{"ms_of_day":55504568,"sequence":41923634,"size":5,"condition":115,"price":133.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCPC"},"quote":{"ms_of_day":55504562,"bid_size":1000,"bid_exchange":29,"bid":8.0,"bid_condition":0,"ask_size":1343,"ask_exchange":29,"ask":8.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCPC"},"ohlc":{"ms_of_day":55504568,"open":8.74,"high":8.74,"low":7.71,"close":8.0,"volume":2459060,"count":17715,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCPC"},"trade":{"ms_of_day":55504568,"sequence":41923635,"size":74,"condition":115,"price":8.0046,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"quote":{"ms_of_day":55504185,"bid_size":294,"bid_exchange":29,"bid":133.42,"bid_condition":0,"ask_size":2813,"ask_exchange":29,"ask":133.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"ohlc":{"ms_of_day":55504569,"open":129.44,"high":138.61,"low":128.78,"close":133.42,"volume":12391421,"count":116913,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"trade":{"ms_of_day":55504569,"sequence":41923637,"size":8,"condition":115,"price":133.4203,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55504210,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55504571,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581425876,"count":6834018,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55504571,"sequence":41923642,"size":52,"condition":115,"price":279.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"quote":{"ms_of_day":55501869,"bid_size":1921,"bid_exchange":29,"bid":9.09,"bid_condition":0,"ask_size":2098,"ask_exchange":29,"ask":9.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"ohlc":{"ms_of_day":55504571,"open":10.12,"high":10.5,"low":8.9,"close":9.09,"volume":42762876,"count":156205,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"trade":{"ms_of_day":55504571,"sequence":41923644,"size":2,"condition":115,"price":9.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"quote":{"ms_of_day":55503438,"bid_size":987,"bid_exchange":29,"bid":13.65,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":13.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"ohlc":{"ms_of_day":55504571,"open":13.21,"high":15.99,"low":13.21,"close":13.66,"volume":4051919,"count":51302,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"trade":{"ms_of_day":55504571,"sequence":41923645,"size":63,"condition":115,"price":13.6605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55504210,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55504571,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581425903,"count":6834019,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55504571,"sequence":41923643,"size":27,"condition":115,"price":279.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"quote":{"ms_of_day":55502866,"bid_size":3771,"bid_exchange":29,"bid":5.17,"bid_condition":0,"ask_size":3669,"ask_exchange":29,"ask":5.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"ohlc":{"ms_of_day":55504572,"open":5.04,"high":5.39,"low":4.29,"close":5.17,"volume":7997010,"count":62963,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"trade":{"ms_of_day":55504572,"sequence":41923646,"size":200,"condition":4,"price":5.1757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"quote":{"ms_of_day":55504536,"bid_size":996,"bid_exchange":29,"bid":10.23,"bid_condition":0,"ask_size":1152,"ask_exchange":29,"ask":10.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"ohlc":{"ms_of_day":55504574,"open":9.49,"high":10.44,"low":9.2,"close":10.24,"volume":3510790,"count":35350,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPI"},"trade":{"ms_of_day":55504574,"sequence":41923648,"size":7,"condition":115,"price":10.2488,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"quote":{"ms_of_day":55504024,"bid_size":5,"bid_exchange":29,"bid":471.33,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":471.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"ohlc":{"ms_of_day":55504574,"open":503.94,"high":525.03,"low":435.05,"close":471.38,"volume":3060049,"count":100574,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"trade":{"ms_of_day":55504574,"sequence":41923649,"size":5,"condition":115,"price":471.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55493613,"bid_size":674,"bid_exchange":29,"bid":8.19,"bid_condition":0,"ask_size":969,"ask_exchange":29,"ask":8.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55504573,"open":7.87,"high":8.54,"low":7.67,"close":8.19,"volume":4767766,"count":37547,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55504573,"sequence":41923647,"size":51,"condition":115,"price":8.1989,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55504210,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55504574,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581426003,"count":6834020,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55504574,"sequence":41923650,"size":100,"condition":0,"price":279.0356,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"quote":{"ms_of_day":55501869,"bid_size":1921,"bid_exchange":29,"bid":9.09,"bid_condition":0,"ask_size":2098,"ask_exchange":29,"ask":9.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"ohlc":{"ms_of_day":55504575,"open":10.12,"high":10.5,"low":8.9,"close":9.09,"volume":42762901,"count":156206,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"trade":{"ms_of_day":55504575,"sequence":41923651,"size":25,"condition":115,"price":9.0977,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"quote":{"ms_of_day":55496731,"bid_size":218,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":14.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"ohlc":{"ms_of_day":55504576,"open":14.39,"high":16.09,"low":14.13,"close":14.5,"volume":12799663,"count":130913,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"trade":{"ms_of_day":55504576,"sequence":41923655,"size":6,"condition":115,"price":14.5005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55504561,"bid_size":120,"bid_exchange":29,"bid":44.67,"bid_condition":0,"ask_size":289,"ask_exchange":29,"ask":44.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55504576,"open":44.62,"high":50.36,"low":35.91,"close":44.67,"volume":199539451,"count":983641,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55504576,"sequence":41923659,"size":25,"condition":115,"price":44.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCRI"},"quote":{"ms_of_day":55492809,"bid_size":1,"bid_exchange":29,"bid":80.23,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":80.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCRI"},"ohlc":{"ms_of_day":55504576,"open":87.19,"high":87.65,"low":76.98,"close":80.28,"volume":704877,"count":21846,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCRI"},"trade":{"ms_of_day":55504576,"sequence":41923658,"size":3,"condition":115,"price":80.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FENC"},"quote":{"ms_of_day":55453123,"bid_size":150,"bid_exchange":29,"bid":6.34,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":6.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FENC"},"ohlc":{"ms_of_day":55504577,"open":6.72,"high":6.98,"low":6.1,"close":6.36,"volume":946983,"count":4536,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FENC"},"trade":{"ms_of_day":55504577,"sequence":41923666,"size":36,"condition":115,"price":6.3653,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55504576,"bid_size":3,"bid_exchange":29,"bid":126.9,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":126.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55504576,"open":121.3,"high":136.39,"low":118.81,"close":126.92,"volume":14480616,"count":261951,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55504576,"sequence":41923661,"size":5,"condition":115,"price":126.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55504576,"bid_size":3,"bid_exchange":29,"bid":126.9,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":126.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55504576,"open":121.3,"high":136.39,"low":118.81,"close":126.92,"volume":14480628,"count":261952,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55504576,"sequence":41923662,"size":12,"condition":115,"price":126.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"quote":{"ms_of_day":55495060,"bid_size":217,"bid_exchange":29,"bid":44.92,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":45.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"ohlc":{"ms_of_day":55504577,"open":44.2,"high":46.0,"low":44.2,"close":44.88,"volume":51024,"count":2660,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"trade":{"ms_of_day":55504577,"sequence":41923667,"size":22,"condition":115,"price":44.8834,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55504577,"bid_size":4,"bid_exchange":29,"bid":126.9,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":126.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55504577,"open":121.3,"high":136.39,"low":118.81,"close":126.93,"volume":14480645,"count":261953,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55504577,"sequence":41923664,"size":17,"condition":115,"price":126.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55504577,"bid_size":16,"bid_exchange":29,"bid":126.9,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":126.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55504577,"open":121.3,"high":136.39,"low":118.81,"close":126.93,"volume":14480646,"count":261954,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55504577,"sequence":41923665,"size":1,"condition":115,"price":126.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55504488,"bid_size":533,"bid_exchange":29,"bid":20.31,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":20.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55504579,"open":21.03,"high":21.23,"low":17.65,"close":20.37,"volume":2055417,"count":29583,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55504579,"sequence":41923671,"size":43,"condition":115,"price":20.376,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"quote":{"ms_of_day":55495529,"bid_size":1429,"bid_exchange":29,"bid":11.99,"bid_condition":0,"ask_size":561,"ask_exchange":29,"ask":12.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"ohlc":{"ms_of_day":55504578,"open":10.97,"high":12.4,"low":10.66,"close":11.99,"volume":4349201,"count":52026,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"trade":{"ms_of_day":55504578,"sequence":41923670,"size":24,"condition":115,"price":11.9997,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"quote":{"ms_of_day":55495529,"bid_size":1429,"bid_exchange":29,"bid":11.99,"bid_condition":0,"ask_size":561,"ask_exchange":29,"ask":12.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"ohlc":{"ms_of_day":55504580,"open":10.97,"high":12.4,"low":10.66,"close":11.99,"volume":4349210,"count":52027,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"trade":{"ms_of_day":55504580,"sequence":41923674,"size":9,"condition":115,"price":11.9997,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"quote":{"ms_of_day":55494268,"bid_size":1561,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"ohlc":{"ms_of_day":55504579,"open":5.05,"high":5.73,"low":5.05,"close":5.615,"volume":5992522,"count":62966,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"trade":{"ms_of_day":55504579,"sequence":41923672,"size":3,"condition":115,"price":5.615,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55504185,"bid_size":5,"bid_exchange":29,"bid":392.13,"bid_condition":0,"ask_size":319,"ask_exchange":29,"ask":392.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55504578,"open":396.67,"high":422.54,"low":362.97,"close":392.14,"volume":111084418,"count":1560185,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55504578,"sequence":41923668,"size":100,"condition":0,"price":392.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55504577,"bid_size":731,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":455,"ask_exchange":29,"ask":43.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55504578,"open":42.54,"high":45.26,"low":41.27,"close":43.75,"volume":80036509,"count":405010,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55504578,"sequence":41923669,"size":38,"condition":115,"price":43.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHCT"},"quote":{"ms_of_day":55494323,"bid_size":240,"bid_exchange":29,"bid":18.17,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":18.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHCT"},"ohlc":{"ms_of_day":55504582,"open":18.25,"high":19.79,"low":17.61,"close":18.17,"volume":373895,"count":7424,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHCT"},"trade":{"ms_of_day":55504582,"sequence":41923677,"size":1,"condition":115,"price":18.1754,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55500550,"bid_size":216,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55504579,"open":709.0,"high":723.47,"low":629.28,"close":639.48,"volume":2043430,"count":54087,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55504579,"sequence":41923673,"size":3,"condition":115,"price":639.4826,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55504581,"open":202.0,"high":208.55,"low":189.37,"close":207.12,"volume":6563837,"count":101814,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55504581,"sequence":41923675,"size":100,"condition":4,"price":207.1249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"quote":{"ms_of_day":55504576,"bid_size":540,"bid_exchange":29,"bid":132.01,"bid_condition":0,"ask_size":590,"ask_exchange":29,"ask":132.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"ohlc":{"ms_of_day":55504575,"open":123.8,"high":135.46,"low":118.34,"close":132.04,"volume":8427046,"count":111886,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"trade":{"ms_of_day":55504575,"sequence":41923652,"size":15,"condition":115,"price":132.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"quote":{"ms_of_day":55504576,"bid_size":540,"bid_exchange":29,"bid":132.01,"bid_condition":0,"ask_size":590,"ask_exchange":29,"ask":132.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"ohlc":{"ms_of_day":55504575,"open":123.8,"high":135.46,"low":118.34,"close":132.04,"volume":8427047,"count":111887,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"trade":{"ms_of_day":55504575,"sequence":41923653,"size":1,"condition":115,"price":132.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"quote":{"ms_of_day":55504576,"bid_size":713,"bid_exchange":29,"bid":132.02,"bid_condition":0,"ask_size":540,"ask_exchange":29,"ask":132.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"ohlc":{"ms_of_day":55504576,"open":123.8,"high":135.46,"low":118.34,"close":132.04,"volume":8427057,"count":111888,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"trade":{"ms_of_day":55504576,"sequence":41923654,"size":10,"condition":115,"price":132.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"quote":{"ms_of_day":55500750,"bid_size":51,"bid_exchange":29,"bid":65.14,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":65.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"ohlc":{"ms_of_day":55504576,"open":58.99,"high":66.8,"low":57.24,"close":65.15,"volume":17166446,"count":164245,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"trade":{"ms_of_day":55504576,"sequence":41923656,"size":100,"condition":0,"price":65.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"quote":{"ms_of_day":55504576,"bid_size":600,"bid_exchange":29,"bid":132.03,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":132.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"ohlc":{"ms_of_day":55504576,"open":123.8,"high":135.46,"low":118.34,"close":132.04,"volume":8427157,"count":111889,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"trade":{"ms_of_day":55504576,"sequence":41923657,"size":100,"condition":0,"price":132.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"quote":{"ms_of_day":55504576,"bid_size":600,"bid_exchange":29,"bid":132.03,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":132.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"ohlc":{"ms_of_day":55504576,"open":123.8,"high":135.46,"low":118.34,"close":132.04,"volume":8427257,"count":111890,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"trade":{"ms_of_day":55504576,"sequence":41923660,"size":100,"condition":0,"price":132.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRUG"},"quote":{"ms_of_day":55504576,"bid_size":200,"bid_exchange":29,"bid":36.55,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":37.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRUG"},"ohlc":{"ms_of_day":55504576,"open":34.83,"high":38.0,"low":33.86,"close":36.9,"volume":94514,"count":2491,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRUG"},"trade":{"ms_of_day":55504576,"sequence":41923663,"size":1,"condition":115,"price":36.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55504581,"open":35.64,"high":37.89,"low":28.31,"close":32.188,"volume":11590921,"count":150247,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55504581,"sequence":41923676,"size":200,"condition":4,"price":32.1884,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"quote":{"ms_of_day":55495529,"bid_size":1429,"bid_exchange":29,"bid":11.99,"bid_condition":0,"ask_size":561,"ask_exchange":29,"ask":12.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"ohlc":{"ms_of_day":55504583,"open":10.97,"high":12.4,"low":10.66,"close":11.99,"volume":4349214,"count":52028,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"trade":{"ms_of_day":55504583,"sequence":41923678,"size":4,"condition":115,"price":11.9997,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55502399,"bid_size":260,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55504584,"open":214.17,"high":218.67,"low":193.39,"close":201.95,"volume":13304004,"count":227303,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55504584,"sequence":41923681,"size":40,"condition":115,"price":201.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPAY"},"quote":{"ms_of_day":55503188,"bid_size":18,"bid_exchange":29,"bid":356.32,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":356.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPAY"},"ohlc":{"ms_of_day":55504584,"open":351.27,"high":359.5,"low":334.48,"close":356.45,"volume":1028851,"count":42520,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPAY"},"trade":{"ms_of_day":55504584,"sequence":41923683,"size":2,"condition":115,"price":356.4571,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"quote":{"ms_of_day":55495529,"bid_size":1429,"bid_exchange":29,"bid":11.99,"bid_condition":0,"ask_size":561,"ask_exchange":29,"ask":12.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"ohlc":{"ms_of_day":55504585,"open":10.97,"high":12.4,"low":10.66,"close":11.99,"volume":4349218,"count":52029,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"trade":{"ms_of_day":55504585,"sequence":41923686,"size":4,"condition":115,"price":11.9997,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"quote":{"ms_of_day":55495529,"bid_size":1429,"bid_exchange":29,"bid":11.99,"bid_condition":0,"ask_size":561,"ask_exchange":29,"ask":12.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"ohlc":{"ms_of_day":55504586,"open":10.97,"high":12.4,"low":10.66,"close":11.99,"volume":4349219,"count":52030,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"trade":{"ms_of_day":55504586,"sequence":41923691,"size":1,"condition":115,"price":11.9997,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55502399,"bid_size":260,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55504584,"open":214.17,"high":218.67,"low":193.39,"close":201.95,"volume":13304064,"count":227304,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55504584,"sequence":41923682,"size":60,"condition":115,"price":201.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55502399,"bid_size":260,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55504584,"open":214.17,"high":218.67,"low":193.39,"close":201.95,"volume":13304072,"count":227305,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55504584,"sequence":41923685,"size":8,"condition":115,"price":201.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55504578,"bid_size":1548,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1050,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55504587,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947833987,"count":10742073,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55504587,"sequence":41923693,"size":1,"condition":115,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55504583,"open":35.64,"high":37.89,"low":28.31,"close":32.188,"volume":11590943,"count":150248,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55504583,"sequence":41923679,"size":22,"condition":115,"price":32.1884,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55504445,"bid_size":125,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":729,"ask_exchange":29,"ask":4.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55504587,"open":0.6689,"high":6.66,"low":0.65,"close":4.0849,"volume":28288956,"count":105410,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55504587,"sequence":41923696,"size":400,"condition":0,"price":4.0849,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"quote":{"ms_of_day":55496778,"bid_size":4,"bid_exchange":29,"bid":0.374,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.3741,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"ohlc":{"ms_of_day":55504583,"open":0.7473,"high":0.751,"low":0.37,"close":0.3741,"volume":16521635,"count":30420,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"trade":{"ms_of_day":55504583,"sequence":41923680,"size":100,"condition":0,"price":0.3741,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55504210,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55504581,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581426024,"count":6834021,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55504581,"sequence":41923699,"size":21,"condition":115,"price":279.04,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55504587,"bid_size":1548,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":112.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55504587,"open":124.56,"high":149.019,"low":87.514,"close":112.756,"volume":1947834087,"count":10742074,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55504587,"sequence":41923697,"size":100,"condition":0,"price":112.756,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55504569,"bid_size":175,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55504590,"open":237.22,"high":250.54,"low":208.35,"close":224.89,"volume":120314748,"count":1209779,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55504590,"sequence":41923703,"size":100,"condition":0,"price":224.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"quote":{"ms_of_day":55496778,"bid_size":4,"bid_exchange":29,"bid":0.374,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.3741,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"ohlc":{"ms_of_day":55504585,"open":0.7473,"high":0.751,"low":0.37,"close":0.3741,"volume":16521835,"count":30421,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"trade":{"ms_of_day":55504585,"sequence":41923689,"size":200,"condition":0,"price":0.3741,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55504577,"bid_size":60,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":166.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55504584,"open":150.5,"high":168.24,"low":143.84,"close":166.899,"volume":27120928,"count":480955,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55504584,"sequence":41923684,"size":15,"condition":115,"price":166.8999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"quote":{"ms_of_day":55503421,"bid_size":318,"bid_exchange":29,"bid":5.76,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"ohlc":{"ms_of_day":55504588,"open":5.42,"high":5.78,"low":5.22,"close":5.764,"volume":1742455,"count":15204,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"trade":{"ms_of_day":55504588,"sequence":41923698,"size":20,"condition":115,"price":5.7643,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CE"},"quote":{"ms_of_day":55503352,"bid_size":577,"bid_exchange":29,"bid":58.4,"bid_condition":0,"ask_size":81,"ask_exchange":29,"ask":58.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CE"},"ohlc":{"ms_of_day":55504585,"open":51.08,"high":60.15,"low":46.99,"close":58.38,"volume":7631327,"count":126978,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CE"},"trade":{"ms_of_day":55504585,"sequence":41923687,"size":60,"condition":96,"price":58.3832,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"quote":{"ms_of_day":55502367,"bid_size":226,"bid_exchange":29,"bid":67.49,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":67.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"ohlc":{"ms_of_day":55504588,"open":67.64,"high":68.42,"low":65.32,"close":67.46,"volume":9182130,"count":54156,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"trade":{"ms_of_day":55504588,"sequence":41923700,"size":100,"condition":4,"price":67.4662,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"quote":{"ms_of_day":55500711,"bid_size":35,"bid_exchange":29,"bid":126.76,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":126.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"ohlc":{"ms_of_day":55504585,"open":142.31,"high":146.99,"low":123.09,"close":126.82,"volume":13210982,"count":126721,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAZZ"},"trade":{"ms_of_day":55504585,"sequence":41923688,"size":12,"condition":115,"price":126.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERX"},"quote":{"ms_of_day":55504576,"bid_size":70,"bid_exchange":29,"bid":64.6,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":64.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERX"},"ohlc":{"ms_of_day":55504587,"open":56.8,"high":67.11,"low":53.36,"close":64.61,"volume":998130,"count":12354,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERX"},"trade":{"ms_of_day":55504587,"sequence":41923694,"size":39,"condition":115,"price":64.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATR"},"quote":{"ms_of_day":55502584,"bid_size":136,"bid_exchange":29,"bid":12.57,"bid_condition":0,"ask_size":486,"ask_exchange":29,"ask":12.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATR"},"ohlc":{"ms_of_day":55504591,"open":14.07,"high":15.36,"low":12.0,"close":12.62,"volume":421650,"count":7720,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATR"},"trade":{"ms_of_day":55504591,"sequence":41923709,"size":129,"condition":4,"price":12.6238,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55504585,"open":35.64,"high":37.89,"low":28.31,"close":32.188,"volume":11590959,"count":150249,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55504585,"sequence":41923690,"size":16,"condition":115,"price":32.1884,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"quote":{"ms_of_day":55504437,"bid_size":180,"bid_exchange":29,"bid":40.19,"bid_condition":0,"ask_size":583,"ask_exchange":29,"ask":40.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"ohlc":{"ms_of_day":55504587,"open":36.7,"high":44.38,"low":35.4,"close":40.195,"volume":45521552,"count":382710,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"trade":{"ms_of_day":55504587,"sequence":41923695,"size":8,"condition":115,"price":40.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"quote":{"ms_of_day":55500010,"bid_size":84,"bid_exchange":29,"bid":64.27,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":64.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"ohlc":{"ms_of_day":55504586,"open":58.3,"high":67.5,"low":56.01,"close":64.28,"volume":10957418,"count":125390,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"trade":{"ms_of_day":55504586,"sequence":41923692,"size":30,"condition":115,"price":64.2874,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"quote":{"ms_of_day":55501656,"bid_size":131,"bid_exchange":29,"bid":51.6,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":51.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"ohlc":{"ms_of_day":55504589,"open":46.17,"high":53.2,"low":44.34,"close":51.61,"volume":3821721,"count":66555,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"trade":{"ms_of_day":55504589,"sequence":41923702,"size":1,"condition":115,"price":51.6175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"quote":{"ms_of_day":55489309,"bid_size":23458,"bid_exchange":29,"bid":91.69,"bid_condition":0,"ask_size":5823,"ask_exchange":29,"ask":91.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"ohlc":{"ms_of_day":55504589,"open":91.48,"high":91.74,"low":91.46,"close":91.69,"volume":32185453,"count":83140,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"trade":{"ms_of_day":55504589,"sequence":41923701,"size":13,"condition":115,"price":91.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBI"},"quote":{"ms_of_day":55495479,"bid_size":2621,"bid_exchange":29,"bid":5.86,"bid_condition":0,"ask_size":2742,"ask_exchange":29,"ask":5.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBI"},"ohlc":{"ms_of_day":55504590,"open":5.94,"high":5.97,"low":5.78,"close":5.865,"volume":5296631,"count":23695,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBI"},"trade":{"ms_of_day":55504590,"sequence":41923704,"size":100,"condition":4,"price":5.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"quote":{"ms_of_day":55502805,"bid_size":1232,"bid_exchange":29,"bid":8.1,"bid_condition":0,"ask_size":1543,"ask_exchange":29,"ask":8.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"ohlc":{"ms_of_day":55504590,"open":9.17,"high":9.375,"low":7.915,"close":8.105,"volume":15054630,"count":101170,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"trade":{"ms_of_day":55504590,"sequence":41923705,"size":6,"condition":115,"price":8.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"quote":{"ms_of_day":55502805,"bid_size":1232,"bid_exchange":29,"bid":8.1,"bid_condition":0,"ask_size":1543,"ask_exchange":29,"ask":8.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"ohlc":{"ms_of_day":55504590,"open":9.17,"high":9.375,"low":7.915,"close":8.105,"volume":15054635,"count":101171,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"trade":{"ms_of_day":55504590,"sequence":41923706,"size":5,"condition":115,"price":8.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBD"},"quote":{"ms_of_day":55500442,"bid_size":48767,"bid_exchange":29,"bid":2.29,"bid_condition":0,"ask_size":35966,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBD"},"ohlc":{"ms_of_day":55504596,"open":2.0,"high":2.32,"low":1.93,"close":2.295,"volume":160809371,"count":99554,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBD"},"trade":{"ms_of_day":55504596,"sequence":41923728,"size":300,"condition":0,"price":2.295,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55504587,"bid_size":460,"bid_exchange":29,"bid":42.28,"bid_condition":0,"ask_size":434,"ask_exchange":29,"ask":42.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55504592,"open":41.74,"high":43.81,"low":37.25,"close":42.28,"volume":49387472,"count":450624,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55504592,"sequence":41923711,"size":200,"condition":95,"price":42.285,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55504591,"bid_size":39,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":110.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55504591,"open":119.0,"high":120.99,"low":110.42,"close":110.98,"volume":13241094,"count":231182,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55504591,"sequence":41923710,"size":13,"condition":115,"price":110.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55504587,"bid_size":460,"bid_exchange":29,"bid":42.28,"bid_condition":0,"ask_size":434,"ask_exchange":29,"ask":42.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55504592,"open":41.74,"high":43.81,"low":37.25,"close":42.28,"volume":49387732,"count":450625,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55504592,"sequence":41923712,"size":260,"condition":95,"price":42.285,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"quote":{"ms_of_day":55504590,"bid_size":131,"bid_exchange":29,"bid":51.6,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":51.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"ohlc":{"ms_of_day":55504591,"open":46.17,"high":53.2,"low":44.34,"close":51.62,"volume":3821722,"count":66556,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"trade":{"ms_of_day":55504591,"sequence":41923707,"size":1,"condition":115,"price":51.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBD"},"quote":{"ms_of_day":55500442,"bid_size":48767,"bid_exchange":29,"bid":2.29,"bid_condition":0,"ask_size":35966,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBD"},"ohlc":{"ms_of_day":55504596,"open":2.0,"high":2.32,"low":1.93,"close":2.295,"volume":160810571,"count":99555,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBD"},"trade":{"ms_of_day":55504596,"sequence":41923729,"size":1200,"condition":0,"price":2.295,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"quote":{"ms_of_day":55478220,"bid_size":2654,"bid_exchange":29,"bid":22.43,"bid_condition":0,"ask_size":10670,"ask_exchange":29,"ask":22.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"ohlc":{"ms_of_day":55504593,"open":22.27,"high":22.6,"low":22.26,"close":22.43,"volume":3501989,"count":20611,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"trade":{"ms_of_day":55504593,"sequence":41923715,"size":77,"condition":115,"price":22.4371,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBD"},"quote":{"ms_of_day":55500442,"bid_size":48767,"bid_exchange":29,"bid":2.29,"bid_condition":0,"ask_size":35966,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBD"},"ohlc":{"ms_of_day":55504596,"open":2.0,"high":2.32,"low":1.93,"close":2.295,"volume":160810871,"count":99556,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBD"},"trade":{"ms_of_day":55504596,"sequence":41923730,"size":300,"condition":0,"price":2.295,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"quote":{"ms_of_day":55495663,"bid_size":250,"bid_exchange":29,"bid":70.31,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":70.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"ohlc":{"ms_of_day":55504594,"open":71.58,"high":72.6,"low":67.38,"close":70.31,"volume":6981793,"count":103801,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"trade":{"ms_of_day":55504594,"sequence":41923716,"size":100,"condition":0,"price":70.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBD"},"quote":{"ms_of_day":55500442,"bid_size":48767,"bid_exchange":29,"bid":2.29,"bid_condition":0,"ask_size":35966,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBD"},"ohlc":{"ms_of_day":55504596,"open":2.0,"high":2.32,"low":1.93,"close":2.295,"volume":160810971,"count":99557,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBD"},"trade":{"ms_of_day":55504596,"sequence":41923731,"size":100,"condition":0,"price":2.295,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"quote":{"ms_of_day":55504595,"bid_size":100,"bid_exchange":29,"bid":45.06,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":45.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"ohlc":{"ms_of_day":55504595,"open":47.93,"high":48.0,"low":43.04,"close":45.07,"volume":9116202,"count":102491,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"trade":{"ms_of_day":55504595,"sequence":41923717,"size":100,"condition":95,"price":45.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBD"},"quote":{"ms_of_day":55500442,"bid_size":48767,"bid_exchange":29,"bid":2.29,"bid_condition":0,"ask_size":35966,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBD"},"ohlc":{"ms_of_day":55504596,"open":2.0,"high":2.32,"low":1.93,"close":2.295,"volume":160811971,"count":99558,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBD"},"trade":{"ms_of_day":55504596,"sequence":41923732,"size":1000,"condition":0,"price":2.295,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIXT"},"quote":{"ms_of_day":55501283,"bid_size":2308,"bid_exchange":29,"bid":2.8,"bid_condition":0,"ask_size":1351,"ask_exchange":29,"ask":2.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIXT"},"ohlc":{"ms_of_day":55504595,"open":2.75,"high":2.91,"low":2.63,"close":2.8,"volume":551746,"count":4406,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIXT"},"trade":{"ms_of_day":55504595,"sequence":41923721,"size":8,"condition":115,"price":2.808,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55502916,"bid_size":5,"bid_exchange":29,"bid":90.1,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":90.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55504591,"open":98.73,"high":100.8,"low":88.33,"close":90.12,"volume":1590234,"count":37183,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55504591,"sequence":41923708,"size":12,"condition":115,"price":90.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"quote":{"ms_of_day":55504595,"bid_size":100,"bid_exchange":29,"bid":45.06,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":45.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"ohlc":{"ms_of_day":55504595,"open":47.93,"high":48.0,"low":43.04,"close":45.06,"volume":9116207,"count":102492,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"trade":{"ms_of_day":55504595,"sequence":41923718,"size":5,"condition":115,"price":45.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55504091,"bid_size":103,"bid_exchange":29,"bid":69.29,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":69.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55504597,"open":72.3,"high":72.96,"low":66.67,"close":69.24,"volume":18103072,"count":172255,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55504597,"sequence":41923733,"size":3,"condition":115,"price":69.2403,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"quote":{"ms_of_day":55495663,"bid_size":250,"bid_exchange":29,"bid":70.31,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":70.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"ohlc":{"ms_of_day":55504595,"open":71.58,"high":72.6,"low":67.38,"close":70.33,"volume":6981813,"count":103802,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"trade":{"ms_of_day":55504595,"sequence":41923726,"size":20,"condition":96,"price":70.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"quote":{"ms_of_day":55504595,"bid_size":100,"bid_exchange":29,"bid":45.06,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":45.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"ohlc":{"ms_of_day":55504595,"open":47.93,"high":48.0,"low":43.04,"close":45.06,"volume":9116217,"count":102493,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"trade":{"ms_of_day":55504595,"sequence":41923719,"size":10,"condition":115,"price":45.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"quote":{"ms_of_day":55495663,"bid_size":250,"bid_exchange":29,"bid":70.31,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":70.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"ohlc":{"ms_of_day":55504596,"open":71.58,"high":72.6,"low":67.38,"close":70.32,"volume":6981834,"count":103803,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"trade":{"ms_of_day":55504596,"sequence":41923727,"size":21,"condition":96,"price":70.3296,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"quote":{"ms_of_day":55504595,"bid_size":100,"bid_exchange":29,"bid":45.06,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":45.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"ohlc":{"ms_of_day":55504595,"open":47.93,"high":48.0,"low":43.04,"close":45.06,"volume":9116282,"count":102494,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"trade":{"ms_of_day":55504595,"sequence":41923720,"size":65,"condition":115,"price":45.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBI"},"quote":{"ms_of_day":55495479,"bid_size":2621,"bid_exchange":29,"bid":5.86,"bid_condition":0,"ask_size":2742,"ask_exchange":29,"ask":5.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBI"},"ohlc":{"ms_of_day":55504592,"open":5.94,"high":5.97,"low":5.78,"close":5.865,"volume":5296674,"count":23696,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBI"},"trade":{"ms_of_day":55504592,"sequence":41923713,"size":43,"condition":115,"price":5.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"quote":{"ms_of_day":55504595,"bid_size":55,"bid_exchange":29,"bid":45.05,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":45.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"ohlc":{"ms_of_day":55504595,"open":47.93,"high":48.0,"low":43.04,"close":45.06,"volume":9116317,"count":102495,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"trade":{"ms_of_day":55504595,"sequence":41923722,"size":35,"condition":115,"price":45.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"quote":{"ms_of_day":55504595,"bid_size":55,"bid_exchange":29,"bid":45.05,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":45.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"ohlc":{"ms_of_day":55504595,"open":47.93,"high":48.0,"low":43.04,"close":45.06,"volume":9116321,"count":102496,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"trade":{"ms_of_day":55504595,"sequence":41923723,"size":4,"condition":115,"price":45.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55503077,"bid_size":376,"bid_exchange":29,"bid":89.4,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55504593,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23264400,"count":276556,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55504593,"sequence":41923714,"size":54,"condition":115,"price":89.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"quote":{"ms_of_day":55504595,"bid_size":55,"bid_exchange":29,"bid":45.05,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":45.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"ohlc":{"ms_of_day":55504595,"open":47.93,"high":48.0,"low":43.04,"close":45.06,"volume":9116371,"count":102497,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"trade":{"ms_of_day":55504595,"sequence":41923724,"size":50,"condition":115,"price":45.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"quote":{"ms_of_day":55504595,"bid_size":55,"bid_exchange":29,"bid":45.05,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":45.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"ohlc":{"ms_of_day":55504595,"open":47.93,"high":48.0,"low":43.04,"close":45.06,"volume":9116382,"count":102498,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"trade":{"ms_of_day":55504595,"sequence":41923725,"size":11,"condition":115,"price":45.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"quote":{"ms_of_day":55504268,"bid_size":767,"bid_exchange":29,"bid":11.2,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":11.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"ohlc":{"ms_of_day":55504598,"open":11.04,"high":11.64,"low":10.39,"close":11.2,"volume":7752740,"count":78600,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"trade":{"ms_of_day":55504598,"sequence":41923734,"size":35,"condition":115,"price":11.2044,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSGE"},"quote":{"ms_of_day":55478220,"bid_size":100,"bid_exchange":29,"bid":34.03,"bid_condition":0,"ask_size":76,"ask_exchange":29,"ask":34.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSGE"},"ohlc":{"ms_of_day":55504598,"open":32.12,"high":39.43,"low":30.35,"close":34.07,"volume":942670,"count":19973,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSGE"},"trade":{"ms_of_day":55504598,"sequence":41923735,"size":2,"condition":115,"price":34.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFWM"},"quote":{"ms_of_day":55484062,"bid_size":39,"bid_exchange":29,"bid":4.93,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":4.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFWM"},"ohlc":{"ms_of_day":55504603,"open":5.06,"high":5.5,"low":4.57,"close":4.94,"volume":2161168,"count":27144,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFWM"},"trade":{"ms_of_day":55504603,"sequence":41923741,"size":1,"condition":115,"price":4.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMS"},"quote":{"ms_of_day":55503022,"bid_size":45,"bid_exchange":29,"bid":75.44,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":75.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMS"},"ohlc":{"ms_of_day":55504600,"open":72.57,"high":76.42,"low":70.01,"close":75.5,"volume":1413418,"count":39991,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMS"},"trade":{"ms_of_day":55504600,"sequence":41923736,"size":9,"condition":115,"price":75.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOLE"},"quote":{"ms_of_day":55500719,"bid_size":183,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":469,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOLE"},"ohlc":{"ms_of_day":55504601,"open":15.2,"high":15.49,"low":13.63,"close":14.49,"volume":2441588,"count":36192,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOLE"},"trade":{"ms_of_day":55504601,"sequence":41923737,"size":200,"condition":4,"price":14.492,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOLE"},"quote":{"ms_of_day":55500719,"bid_size":183,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":469,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOLE"},"ohlc":{"ms_of_day":55504601,"open":15.2,"high":15.49,"low":13.63,"close":14.49,"volume":2441631,"count":36193,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOLE"},"trade":{"ms_of_day":55504601,"sequence":41923738,"size":43,"condition":115,"price":14.4918,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFWM"},"quote":{"ms_of_day":55484062,"bid_size":39,"bid_exchange":29,"bid":4.93,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":4.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFWM"},"ohlc":{"ms_of_day":55504603,"open":5.06,"high":5.5,"low":4.57,"close":4.94,"volume":2161177,"count":27145,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFWM"},"trade":{"ms_of_day":55504603,"sequence":41923742,"size":9,"condition":115,"price":4.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55504228,"bid_size":61,"bid_exchange":29,"bid":79.62,"bid_condition":0,"ask_size":186,"ask_exchange":29,"ask":79.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55504605,"open":93.77,"high":94.85,"low":77.98,"close":79.7,"volume":30847363,"count":375013,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55504605,"sequence":41923743,"size":100,"condition":4,"price":79.7031,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVKD"},"quote":{"ms_of_day":55190521,"bid_size":100,"bid_exchange":29,"bid":18.61,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":19.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVKD"},"ohlc":{"ms_of_day":55504602,"open":16.92,"high":19.98,"low":15.63,"close":18.72,"volume":113719,"count":2701,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVKD"},"trade":{"ms_of_day":55504602,"sequence":41923739,"size":3,"condition":115,"price":18.7254,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"quote":{"ms_of_day":55500199,"bid_size":700,"bid_exchange":29,"bid":15.38,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":15.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"ohlc":{"ms_of_day":55504607,"open":20.47,"high":21.09,"low":15.17,"close":15.387,"volume":15679245,"count":108951,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"trade":{"ms_of_day":55504607,"sequence":41923747,"size":21,"condition":115,"price":15.387,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"quote":{"ms_of_day":55503586,"bid_size":108,"bid_exchange":29,"bid":16.59,"bid_condition":0,"ask_size":933,"ask_exchange":29,"ask":16.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"ohlc":{"ms_of_day":55504602,"open":14.71,"high":19.68,"low":14.0,"close":16.62,"volume":33803363,"count":310537,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"trade":{"ms_of_day":55504602,"sequence":41923740,"size":45,"condition":115,"price":16.6218,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LENZ"},"quote":{"ms_of_day":55482401,"bid_size":119,"bid_exchange":29,"bid":26.61,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":26.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LENZ"},"ohlc":{"ms_of_day":55504606,"open":21.73,"high":27.89,"low":21.73,"close":26.64,"volume":753266,"count":9323,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LENZ"},"trade":{"ms_of_day":55504606,"sequence":41923746,"size":200,"condition":4,"price":26.6435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMI"},"quote":{"ms_of_day":55504206,"bid_size":11,"bid_exchange":29,"bid":299.16,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":299.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMI"},"ohlc":{"ms_of_day":55504608,"open":334.19,"high":339.32,"low":292.69,"close":299.44,"volume":467074,"count":26388,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMI"},"trade":{"ms_of_day":55504608,"sequence":41923751,"size":1,"condition":115,"price":299.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"quote":{"ms_of_day":55503586,"bid_size":108,"bid_exchange":29,"bid":16.59,"bid_condition":0,"ask_size":933,"ask_exchange":29,"ask":16.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"ohlc":{"ms_of_day":55504606,"open":14.71,"high":19.68,"low":14.0,"close":16.62,"volume":33803374,"count":310538,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"trade":{"ms_of_day":55504606,"sequence":41923744,"size":11,"condition":115,"price":16.6218,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55504609,"open":202.0,"high":208.55,"low":189.37,"close":207.12,"volume":6563848,"count":101815,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55504609,"sequence":41923753,"size":11,"condition":115,"price":207.1249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55504228,"bid_size":61,"bid_exchange":29,"bid":79.62,"bid_condition":0,"ask_size":186,"ask_exchange":29,"ask":79.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55504608,"open":93.77,"high":94.85,"low":77.98,"close":79.7,"volume":30847365,"count":375014,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55504608,"sequence":41923752,"size":2,"condition":115,"price":79.7031,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CI"},"quote":{"ms_of_day":55503798,"bid_size":12,"bid_exchange":29,"bid":326.39,"bid_condition":0,"ask_size":159,"ask_exchange":29,"ask":326.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CI"},"ohlc":{"ms_of_day":55504606,"open":307.36,"high":328.0,"low":294.524,"close":326.654,"volume":3486332,"count":90971,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CI"},"trade":{"ms_of_day":55504606,"sequence":41923745,"size":90,"condition":115,"price":326.654,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"quote":{"ms_of_day":55500199,"bid_size":700,"bid_exchange":29,"bid":15.38,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":15.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"ohlc":{"ms_of_day":55504610,"open":20.47,"high":21.09,"low":15.17,"close":15.387,"volume":15679247,"count":108952,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"trade":{"ms_of_day":55504610,"sequence":41923754,"size":2,"condition":115,"price":15.387,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"quote":{"ms_of_day":55503586,"bid_size":108,"bid_exchange":29,"bid":16.59,"bid_condition":0,"ask_size":933,"ask_exchange":29,"ask":16.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"ohlc":{"ms_of_day":55504607,"open":14.71,"high":19.68,"low":14.0,"close":16.62,"volume":33803383,"count":310539,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"trade":{"ms_of_day":55504607,"sequence":41923748,"size":9,"condition":115,"price":16.6218,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"quote":{"ms_of_day":55503188,"bid_size":1,"bid_exchange":29,"bid":60.09,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":60.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"ohlc":{"ms_of_day":55504611,"open":60.21,"high":61.77,"low":55.41,"close":60.09,"volume":6497317,"count":103213,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"trade":{"ms_of_day":55504611,"sequence":41923758,"size":3,"condition":115,"price":60.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEOG"},"quote":{"ms_of_day":55502147,"bid_size":1692,"bid_exchange":29,"bid":8.92,"bid_condition":0,"ask_size":2480,"ask_exchange":29,"ask":8.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEOG"},"ohlc":{"ms_of_day":55504610,"open":9.76,"high":10.21,"low":8.33,"close":8.92,"volume":8493146,"count":64637,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEOG"},"trade":{"ms_of_day":55504610,"sequence":41923755,"size":5,"condition":115,"price":8.9239,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASH"},"quote":{"ms_of_day":55478219,"bid_size":210,"bid_exchange":29,"bid":75.2,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":75.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASH"},"ohlc":{"ms_of_day":55504612,"open":75.47,"high":76.8,"low":69.73,"close":75.27,"volume":628333,"count":17636,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASH"},"trade":{"ms_of_day":55504612,"sequence":41923761,"size":1,"condition":115,"price":75.2709,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55504006,"bid_size":1061,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55504612,"open":47.34,"high":51.57,"low":42.15,"close":44.34,"volume":49527493,"count":405405,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55504612,"sequence":41923759,"size":4,"condition":115,"price":44.3499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"quote":{"ms_of_day":55499292,"bid_size":2605,"bid_exchange":29,"bid":6.06,"bid_condition":0,"ask_size":12866,"ask_exchange":29,"ask":6.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"ohlc":{"ms_of_day":55504610,"open":6.85,"high":7.23,"low":5.91,"close":6.02,"volume":26867895,"count":89862,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"trade":{"ms_of_day":55504610,"sequence":41923756,"size":17,"condition":115,"price":6.0233,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"quote":{"ms_of_day":55500010,"bid_size":84,"bid_exchange":29,"bid":64.27,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":64.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"ohlc":{"ms_of_day":55504612,"open":58.3,"high":67.5,"low":56.01,"close":64.3,"volume":10957431,"count":125391,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"trade":{"ms_of_day":55504612,"sequence":41923763,"size":13,"condition":115,"price":64.3058,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"quote":{"ms_of_day":55497342,"bid_size":1,"bid_exchange":29,"bid":166.38,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":166.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"ohlc":{"ms_of_day":55504613,"open":151.5,"high":174.74,"low":140.0,"close":166.44,"volume":2117292,"count":44401,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"trade":{"ms_of_day":55504613,"sequence":41923764,"size":3,"condition":115,"price":166.4414,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"quote":{"ms_of_day":55504531,"bid_size":1,"bid_exchange":29,"bid":161.57,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":161.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"ohlc":{"ms_of_day":55504612,"open":146.23,"high":163.97,"low":146.23,"close":161.57,"volume":2380382,"count":57301,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"trade":{"ms_of_day":55504612,"sequence":41923760,"size":9,"condition":115,"price":161.5712,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"quote":{"ms_of_day":55504607,"bid_size":2,"bid_exchange":29,"bid":26.98,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":27.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"ohlc":{"ms_of_day":55504607,"open":24.59,"high":27.39,"low":24.15,"close":26.99,"volume":2477056,"count":37923,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"trade":{"ms_of_day":55504607,"sequence":41923749,"size":4,"condition":115,"price":26.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55499996,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55504613,"open":290.94,"high":311.84,"low":271.0,"close":279.44,"volume":12612827,"count":241576,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55504613,"sequence":41923765,"size":2,"condition":115,"price":279.4449,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGC"},"quote":{"ms_of_day":55503596,"bid_size":1485,"bid_exchange":29,"bid":12.43,"bid_condition":0,"ask_size":8304,"ask_exchange":29,"ask":12.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGC"},"ohlc":{"ms_of_day":55504613,"open":11.28,"high":12.61,"low":10.42,"close":12.43,"volume":88280092,"count":151745,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGC"},"trade":{"ms_of_day":55504613,"sequence":41923766,"size":10,"condition":115,"price":12.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEG"},"quote":{"ms_of_day":55494640,"bid_size":3,"bid_exchange":29,"bid":14.78,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":14.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEG"},"ohlc":{"ms_of_day":55504612,"open":18.68,"high":18.68,"low":14.26,"close":14.79,"volume":1820339,"count":29402,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEG"},"trade":{"ms_of_day":55504612,"sequence":41923762,"size":1,"condition":115,"price":14.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"quote":{"ms_of_day":55504607,"bid_size":2,"bid_exchange":29,"bid":26.98,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":27.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"ohlc":{"ms_of_day":55504607,"open":24.59,"high":27.39,"low":24.15,"close":26.99,"volume":2477060,"count":37924,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"trade":{"ms_of_day":55504607,"sequence":41923750,"size":4,"condition":115,"price":26.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55501170,"bid_size":225,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55504611,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4786144,"count":67631,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55504611,"sequence":41923757,"size":2,"condition":115,"price":27.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCSC"},"quote":{"ms_of_day":55485053,"bid_size":394,"bid_exchange":29,"bid":35.85,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":35.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCSC"},"ohlc":{"ms_of_day":55504615,"open":36.05,"high":37.13,"low":34.45,"close":35.87,"volume":1159509,"count":24834,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCSC"},"trade":{"ms_of_day":55504615,"sequence":41923768,"size":14,"condition":115,"price":35.8747,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACAD"},"quote":{"ms_of_day":55497109,"bid_size":420,"bid_exchange":29,"bid":17.22,"bid_condition":0,"ask_size":186,"ask_exchange":29,"ask":17.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACAD"},"ohlc":{"ms_of_day":55504615,"open":19.24,"high":19.69,"low":16.31,"close":17.23,"volume":4006941,"count":37125,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACAD"},"trade":{"ms_of_day":55504615,"sequence":41923770,"size":1,"condition":115,"price":17.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUR"},"quote":{"ms_of_day":55503183,"bid_size":625,"bid_exchange":29,"bid":28.36,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":28.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUR"},"ohlc":{"ms_of_day":55504615,"open":24.74,"high":28.63,"low":22.9,"close":28.36,"volume":7346873,"count":89871,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUR"},"trade":{"ms_of_day":55504615,"sequence":41923769,"size":19,"condition":115,"price":28.3656,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COCO"},"quote":{"ms_of_day":55504608,"bid_size":347,"bid_exchange":29,"bid":29.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":29.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COCO"},"ohlc":{"ms_of_day":55504616,"open":32.9,"high":36.73,"low":29.69,"close":29.86,"volume":1831430,"count":30982,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COCO"},"trade":{"ms_of_day":55504616,"sequence":41923772,"size":100,"condition":0,"price":29.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55504436,"bid_size":386,"bid_exchange":29,"bid":84.89,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55504614,"open":86.9,"high":88.86,"low":79.0,"close":84.86,"volume":20623109,"count":334084,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55504614,"sequence":41923767,"size":100,"condition":4,"price":84.8669,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRZN"},"quote":{"ms_of_day":55493806,"bid_size":609,"bid_exchange":29,"bid":9.45,"bid_condition":0,"ask_size":505,"ask_exchange":29,"ask":9.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRZN"},"ohlc":{"ms_of_day":55504624,"open":9.955,"high":9.99,"low":8.452,"close":9.46,"volume":3445684,"count":35391,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRZN"},"trade":{"ms_of_day":55504624,"sequence":41923795,"size":10,"condition":115,"price":9.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUR"},"quote":{"ms_of_day":55503183,"bid_size":625,"bid_exchange":29,"bid":28.36,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":28.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUR"},"ohlc":{"ms_of_day":55504617,"open":24.74,"high":28.63,"low":22.9,"close":28.36,"volume":7346874,"count":89872,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUR"},"trade":{"ms_of_day":55504617,"sequence":41923774,"size":1,"condition":115,"price":28.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55504006,"bid_size":1061,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55504618,"open":47.34,"high":51.57,"low":42.15,"close":44.34,"volume":49527496,"count":405406,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55504618,"sequence":41923776,"size":3,"condition":115,"price":44.3499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KULR"},"quote":{"ms_of_day":55495364,"bid_size":1026,"bid_exchange":29,"bid":1.48,"bid_condition":0,"ask_size":4300,"ask_exchange":29,"ask":1.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KULR"},"ohlc":{"ms_of_day":55504625,"open":1.2,"high":1.71,"low":1.08,"close":1.48,"volume":38648570,"count":62478,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KULR"},"trade":{"ms_of_day":55504625,"sequence":41923801,"size":500,"condition":0,"price":1.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55504006,"bid_size":1061,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55504618,"open":47.34,"high":51.57,"low":42.15,"close":44.34,"volume":49527498,"count":405407,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55504618,"sequence":41923777,"size":2,"condition":115,"price":44.3499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55504006,"bid_size":1061,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55504620,"open":47.34,"high":51.57,"low":42.15,"close":44.34,"volume":49527499,"count":405408,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55504620,"sequence":41923785,"size":1,"condition":115,"price":44.3499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"quote":{"ms_of_day":55501206,"bid_size":104,"bid_exchange":29,"bid":92.44,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":92.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"ohlc":{"ms_of_day":55504617,"open":104.58,"high":109.5,"low":87.35,"close":92.5,"volume":2267706,"count":47769,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"trade":{"ms_of_day":55504617,"sequence":41923773,"size":2,"condition":115,"price":92.5093,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55504622,"open":0.6416,"high":9.86,"low":0.52,"close":5.76,"volume":121862,"count":11153,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55504622,"sequence":41923789,"size":1,"condition":115,"price":5.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WERN"},"quote":{"ms_of_day":55502326,"bid_size":311,"bid_exchange":29,"bid":29.82,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":29.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WERN"},"ohlc":{"ms_of_day":55504622,"open":32.85,"high":32.99,"low":28.17,"close":29.83,"volume":1717252,"count":23236,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WERN"},"trade":{"ms_of_day":55504622,"sequence":41923790,"size":2,"condition":115,"price":29.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55504544,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":282,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55504618,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15777978,"count":203957,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55504618,"sequence":41923778,"size":10,"condition":115,"price":55.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55504006,"bid_size":1061,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55504622,"open":47.34,"high":51.57,"low":42.15,"close":44.34,"volume":49527500,"count":405409,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55504622,"sequence":41923791,"size":1,"condition":115,"price":44.3499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55504619,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18118715,"count":130558,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55504619,"sequence":41923779,"size":100,"condition":0,"price":11.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55504571,"bid_size":47788,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":4200,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55504627,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697923595,"count":1313845,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55504627,"sequence":41923805,"size":500,"condition":0,"price":11.0601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55504619,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18118720,"count":130559,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55504619,"sequence":41923781,"size":5,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"quote":{"ms_of_day":55498191,"bid_size":1208,"bid_exchange":29,"bid":9.43,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":9.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"ohlc":{"ms_of_day":55504616,"open":9.01,"high":9.6,"low":8.52,"close":9.4,"volume":19419767,"count":107383,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"trade":{"ms_of_day":55504616,"sequence":41923771,"size":700,"condition":4,"price":9.401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55504619,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18118725,"count":130560,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55504619,"sequence":41923782,"size":5,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"quote":{"ms_of_day":55498191,"bid_size":1208,"bid_exchange":29,"bid":9.43,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":9.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"ohlc":{"ms_of_day":55504618,"open":9.01,"high":9.6,"low":8.52,"close":9.4,"volume":19419967,"count":107384,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"trade":{"ms_of_day":55504618,"sequence":41923775,"size":200,"condition":4,"price":9.401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55504620,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18118734,"count":130561,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55504620,"sequence":41923783,"size":9,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"quote":{"ms_of_day":55498191,"bid_size":1208,"bid_exchange":29,"bid":9.43,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":9.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"ohlc":{"ms_of_day":55504619,"open":9.01,"high":9.6,"low":8.52,"close":9.4,"volume":19420067,"count":107385,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"trade":{"ms_of_day":55504619,"sequence":41923780,"size":100,"condition":4,"price":9.401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"quote":{"ms_of_day":55502098,"bid_size":108,"bid_exchange":29,"bid":112.59,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":112.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"ohlc":{"ms_of_day":55504620,"open":115.69,"high":122.0,"low":107.71,"close":112.57,"volume":10734907,"count":211051,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"trade":{"ms_of_day":55504620,"sequence":41923784,"size":100,"condition":4,"price":112.5757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"quote":{"ms_of_day":55498191,"bid_size":1208,"bid_exchange":29,"bid":9.43,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":9.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"ohlc":{"ms_of_day":55504620,"open":9.01,"high":9.6,"low":8.52,"close":9.4,"volume":19420167,"count":107386,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"trade":{"ms_of_day":55504620,"sequence":41923786,"size":100,"condition":4,"price":9.401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIO"},"quote":{"ms_of_day":55478220,"bid_size":220,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":34.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIO"},"ohlc":{"ms_of_day":55504624,"open":37.28,"high":37.85,"low":33.1,"close":34.186,"volume":667020,"count":18945,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIO"},"trade":{"ms_of_day":55504624,"sequence":41923796,"size":11,"condition":115,"price":34.1867,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.B"},"quote":{"ms_of_day":55496112,"bid_size":59,"bid_exchange":29,"bid":7.97,"bid_condition":0,"ask_size":623,"ask_exchange":29,"ask":7.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.B"},"ohlc":{"ms_of_day":55504620,"open":8.31,"high":9.0,"low":7.79,"close":7.97,"volume":1132230,"count":13874,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.B"},"trade":{"ms_of_day":55504620,"sequence":41923787,"size":9,"condition":115,"price":7.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"quote":{"ms_of_day":55502956,"bid_size":100,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":9.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"ohlc":{"ms_of_day":55504625,"open":8.58,"high":9.31,"low":6.87,"close":9.28,"volume":6390696,"count":61804,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"trade":{"ms_of_day":55504625,"sequence":41923797,"size":1,"condition":115,"price":9.2878,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"quote":{"ms_of_day":55498191,"bid_size":1208,"bid_exchange":29,"bid":9.43,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":9.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"ohlc":{"ms_of_day":55504621,"open":9.01,"high":9.6,"low":8.52,"close":9.4,"volume":19420767,"count":107387,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"trade":{"ms_of_day":55504621,"sequence":41923788,"size":600,"condition":4,"price":9.401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAA"},"quote":{"ms_of_day":55490788,"bid_size":539,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAA"},"ohlc":{"ms_of_day":55504625,"open":18.68,"high":20.51,"low":16.47,"close":17.77,"volume":4908026,"count":55598,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAA"},"trade":{"ms_of_day":55504625,"sequence":41923798,"size":5,"condition":115,"price":17.7715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"quote":{"ms_of_day":55498191,"bid_size":1208,"bid_exchange":29,"bid":9.43,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":9.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"ohlc":{"ms_of_day":55504623,"open":9.01,"high":9.6,"low":8.52,"close":9.4,"volume":19420867,"count":107388,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"trade":{"ms_of_day":55504623,"sequence":41923792,"size":100,"condition":4,"price":9.401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"quote":{"ms_of_day":55498191,"bid_size":1208,"bid_exchange":29,"bid":9.43,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":9.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"ohlc":{"ms_of_day":55504623,"open":9.01,"high":9.6,"low":8.52,"close":9.4,"volume":19420967,"count":107389,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"trade":{"ms_of_day":55504623,"sequence":41923793,"size":100,"condition":4,"price":9.401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"quote":{"ms_of_day":55502098,"bid_size":108,"bid_exchange":29,"bid":112.59,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":112.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"ohlc":{"ms_of_day":55504625,"open":115.69,"high":122.0,"low":107.71,"close":112.57,"volume":10735007,"count":211052,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"trade":{"ms_of_day":55504625,"sequence":41923800,"size":100,"condition":4,"price":112.5757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSRM"},"quote":{"ms_of_day":55501917,"bid_size":2298,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":541,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSRM"},"ohlc":{"ms_of_day":55504624,"open":9.82,"high":11.35,"low":9.73,"close":11.18,"volume":7208796,"count":44827,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSRM"},"trade":{"ms_of_day":55504624,"sequence":41923794,"size":19,"condition":115,"price":11.1887,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"quote":{"ms_of_day":55502098,"bid_size":108,"bid_exchange":29,"bid":112.59,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":112.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"ohlc":{"ms_of_day":55504626,"open":115.69,"high":122.0,"low":107.71,"close":112.57,"volume":10735107,"count":211053,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"trade":{"ms_of_day":55504626,"sequence":41923803,"size":100,"condition":4,"price":112.5757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"quote":{"ms_of_day":55498191,"bid_size":1208,"bid_exchange":29,"bid":9.43,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":9.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"ohlc":{"ms_of_day":55504625,"open":9.01,"high":9.6,"low":8.52,"close":9.4,"volume":19421067,"count":107390,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"trade":{"ms_of_day":55504625,"sequence":41923799,"size":100,"condition":4,"price":9.401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSRM"},"quote":{"ms_of_day":55501917,"bid_size":2298,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":541,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSRM"},"ohlc":{"ms_of_day":55504626,"open":9.82,"high":11.35,"low":9.73,"close":11.18,"volume":7208797,"count":44828,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSRM"},"trade":{"ms_of_day":55504626,"sequence":41923802,"size":1,"condition":115,"price":11.1887,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"quote":{"ms_of_day":55498191,"bid_size":1208,"bid_exchange":29,"bid":9.43,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":9.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"ohlc":{"ms_of_day":55504626,"open":9.01,"high":9.6,"low":8.52,"close":9.4,"volume":19421167,"count":107391,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMP"},"trade":{"ms_of_day":55504626,"sequence":41923804,"size":100,"condition":4,"price":9.401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"quote":{"ms_of_day":55493172,"bid_size":23,"bid_exchange":29,"bid":60.84,"bid_condition":0,"ask_size":504,"ask_exchange":29,"ask":60.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"ohlc":{"ms_of_day":55504627,"open":60.9,"high":63.49,"low":57.93,"close":60.81,"volume":5604061,"count":110679,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"trade":{"ms_of_day":55504627,"sequence":41923806,"size":1,"condition":96,"price":60.8106,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"quote":{"ms_of_day":55502098,"bid_size":108,"bid_exchange":29,"bid":112.59,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":112.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"ohlc":{"ms_of_day":55504630,"open":115.69,"high":122.0,"low":107.71,"close":112.57,"volume":10735207,"count":211054,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"trade":{"ms_of_day":55504630,"sequence":41923808,"size":100,"condition":4,"price":112.5757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGS"},"quote":{"ms_of_day":55478219,"bid_size":269,"bid_exchange":29,"bid":53.9,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":53.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGS"},"ohlc":{"ms_of_day":55504629,"open":50.01,"high":56.78,"low":50.01,"close":53.92,"volume":3348849,"count":50775,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGS"},"trade":{"ms_of_day":55504629,"sequence":41923807,"size":14,"condition":115,"price":53.9247,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"quote":{"ms_of_day":55503189,"bid_size":2100,"bid_exchange":29,"bid":41.62,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":41.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"ohlc":{"ms_of_day":55504634,"open":40.7,"high":42.21,"low":39.77,"close":41.625,"volume":5224578,"count":17221,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"trade":{"ms_of_day":55504634,"sequence":41923816,"size":406,"condition":0,"price":41.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGS"},"quote":{"ms_of_day":55478219,"bid_size":269,"bid_exchange":29,"bid":53.9,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":53.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGS"},"ohlc":{"ms_of_day":55504631,"open":50.01,"high":56.78,"low":50.01,"close":53.92,"volume":3348862,"count":50776,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGS"},"trade":{"ms_of_day":55504631,"sequence":41923811,"size":13,"condition":115,"price":53.9247,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55500049,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":15.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55504631,"open":3.71,"high":20.74,"low":3.31,"close":15.85,"volume":74658899,"count":467213,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55504631,"sequence":41923809,"size":1,"condition":115,"price":15.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"quote":{"ms_of_day":55478312,"bid_size":75,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"ohlc":{"ms_of_day":55504631,"open":9.73,"high":11.76,"low":8.14,"close":8.45,"volume":1542558,"count":19503,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"trade":{"ms_of_day":55504631,"sequence":41923810,"size":133,"condition":4,"price":8.4588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"quote":{"ms_of_day":55504429,"bid_size":343,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":560,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"ohlc":{"ms_of_day":55504634,"open":53.9,"high":56.8,"low":51.04,"close":54.97,"volume":11571317,"count":122402,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"trade":{"ms_of_day":55504634,"sequence":41923819,"size":800,"condition":4,"price":54.9702,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"quote":{"ms_of_day":55496731,"bid_size":218,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":14.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"ohlc":{"ms_of_day":55504643,"open":14.39,"high":16.09,"low":14.13,"close":14.5,"volume":12799664,"count":130914,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"trade":{"ms_of_day":55504643,"sequence":41923832,"size":1,"condition":115,"price":14.5005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKWD"},"quote":{"ms_of_day":55470764,"bid_size":209,"bid_exchange":29,"bid":53.18,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":53.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKWD"},"ohlc":{"ms_of_day":55504644,"open":53.77,"high":54.62,"low":47.05,"close":53.2,"volume":1988690,"count":33558,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKWD"},"trade":{"ms_of_day":55504644,"sequence":41923834,"size":19,"condition":115,"price":53.2072,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"quote":{"ms_of_day":55503801,"bid_size":439,"bid_exchange":29,"bid":27.09,"bid_condition":0,"ask_size":928,"ask_exchange":29,"ask":27.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"ohlc":{"ms_of_day":55504645,"open":32.5,"high":33.21,"low":24.96,"close":27.09,"volume":6395314,"count":79880,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"trade":{"ms_of_day":55504645,"sequence":41923842,"size":30,"condition":115,"price":27.0953,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCEA"},"quote":{"ms_of_day":55486404,"bid_size":91,"bid_exchange":29,"bid":0.0768,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.0787,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCEA"},"ohlc":{"ms_of_day":55504647,"open":0.0801,"high":0.136,"low":0.0561,"close":0.0774,"volume":654167473,"count":213343,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCEA"},"trade":{"ms_of_day":55504647,"sequence":41923845,"size":700,"condition":0,"price":0.0774,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCEA"},"quote":{"ms_of_day":55486404,"bid_size":91,"bid_exchange":29,"bid":0.0768,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.0787,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCEA"},"ohlc":{"ms_of_day":55504648,"open":0.0801,"high":0.136,"low":0.0561,"close":0.0776,"volume":654169273,"count":213344,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCEA"},"trade":{"ms_of_day":55504648,"sequence":41923846,"size":1800,"condition":0,"price":0.0776,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"quote":{"ms_of_day":55503801,"bid_size":439,"bid_exchange":29,"bid":27.09,"bid_condition":0,"ask_size":928,"ask_exchange":29,"ask":27.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"ohlc":{"ms_of_day":55504648,"open":32.5,"high":33.21,"low":24.96,"close":27.09,"volume":6395340,"count":79881,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"trade":{"ms_of_day":55504648,"sequence":41923847,"size":26,"condition":115,"price":27.0953,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55502143,"bid_size":276,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":50.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55504632,"open":47.52,"high":52.0,"low":43.95,"close":50.05,"volume":11210575,"count":128669,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55504632,"sequence":41923813,"size":2,"condition":115,"price":50.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55504183,"bid_size":47,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":53.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55504632,"open":53.98,"high":59.5,"low":42.89,"close":53.18,"volume":47979472,"count":492903,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55504632,"sequence":41923812,"size":100,"condition":0,"price":53.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"quote":{"ms_of_day":55500010,"bid_size":84,"bid_exchange":29,"bid":64.27,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":64.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"ohlc":{"ms_of_day":55504633,"open":58.3,"high":67.5,"low":56.01,"close":64.28,"volume":10957445,"count":125392,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"trade":{"ms_of_day":55504633,"sequence":41923815,"size":14,"condition":115,"price":64.2874,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55500189,"bid_size":208,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":32.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55504637,"open":32.16,"high":35.77,"low":29.83,"close":32.31,"volume":19114060,"count":225282,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55504637,"sequence":41923821,"size":15,"condition":115,"price":32.3178,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"quote":{"ms_of_day":55486846,"bid_size":34,"bid_exchange":29,"bid":44.4,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":44.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"ohlc":{"ms_of_day":55504632,"open":42.87,"high":46.02,"low":41.28,"close":44.407,"volume":634452,"count":14501,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"trade":{"ms_of_day":55504632,"sequence":41923814,"size":2,"condition":115,"price":44.4072,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGNX"},"quote":{"ms_of_day":55504606,"bid_size":703,"bid_exchange":29,"bid":8.03,"bid_condition":0,"ask_size":242,"ask_exchange":29,"ask":8.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGNX"},"ohlc":{"ms_of_day":55504634,"open":6.57,"high":9.06,"low":5.91,"close":8.04,"volume":4310223,"count":33438,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGNX"},"trade":{"ms_of_day":55504634,"sequence":41923818,"size":1,"condition":115,"price":8.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POR"},"quote":{"ms_of_day":55504637,"bid_size":2,"bid_exchange":29,"bid":43.68,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":43.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POR"},"ohlc":{"ms_of_day":55504638,"open":44.43,"high":47.79,"low":42.68,"close":43.68,"volume":3844058,"count":91754,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POR"},"trade":{"ms_of_day":55504638,"sequence":41923823,"size":1,"condition":115,"price":43.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLB"},"quote":{"ms_of_day":55501402,"bid_size":451,"bid_exchange":29,"bid":15.39,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":15.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLB"},"ohlc":{"ms_of_day":55504634,"open":13.95,"high":15.86,"low":13.95,"close":15.41,"volume":1074793,"count":23738,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLB"},"trade":{"ms_of_day":55504634,"sequence":41923817,"size":1,"condition":115,"price":15.414,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55504533,"bid_size":6535,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2137,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55504638,"open":26.02,"high":28.42,"low":24.06,"close":28.28,"volume":90868491,"count":351536,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55504638,"sequence":41923825,"size":178,"condition":95,"price":28.28,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACT"},"quote":{"ms_of_day":55496459,"bid_size":101,"bid_exchange":29,"bid":35.08,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":35.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACT"},"ohlc":{"ms_of_day":55504635,"open":33.57,"high":35.19,"low":32.45,"close":35.1,"volume":968014,"count":20866,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACT"},"trade":{"ms_of_day":55504635,"sequence":41923820,"size":2,"condition":115,"price":35.1083,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECVT"},"quote":{"ms_of_day":55498273,"bid_size":775,"bid_exchange":29,"bid":6.54,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":6.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECVT"},"ohlc":{"ms_of_day":55504638,"open":6.7,"high":7.21,"low":6.205,"close":6.55,"volume":2098781,"count":23119,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECVT"},"trade":{"ms_of_day":55504638,"sequence":41923822,"size":4,"condition":96,"price":6.5503,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"quote":{"ms_of_day":55503489,"bid_size":200,"bid_exchange":29,"bid":213.55,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":213.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"ohlc":{"ms_of_day":55504640,"open":207.51,"high":247.07,"low":196.33,"close":213.62,"volume":3847604,"count":104790,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"trade":{"ms_of_day":55504640,"sequence":41923827,"size":5,"condition":115,"price":213.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"quote":{"ms_of_day":55485526,"bid_size":100,"bid_exchange":29,"bid":38.13,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":38.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"ohlc":{"ms_of_day":55504638,"open":33.01,"high":42.33,"low":33.01,"close":38.17,"volume":4952367,"count":61343,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"trade":{"ms_of_day":55504638,"sequence":41923824,"size":20,"condition":96,"price":38.1768,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"quote":{"ms_of_day":55481095,"bid_size":301,"bid_exchange":29,"bid":6.71,"bid_condition":0,"ask_size":681,"ask_exchange":29,"ask":6.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"ohlc":{"ms_of_day":55504639,"open":12.69,"high":13.09,"low":6.01,"close":6.72,"volume":2351085,"count":29736,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"trade":{"ms_of_day":55504639,"sequence":41923826,"size":5,"condition":115,"price":6.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"quote":{"ms_of_day":55503806,"bid_size":51,"bid_exchange":29,"bid":225.52,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":225.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"ohlc":{"ms_of_day":55504645,"open":218.85,"high":234.61,"low":207.99,"close":225.61,"volume":5071574,"count":114347,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNG"},"trade":{"ms_of_day":55504645,"sequence":41923838,"size":9,"condition":96,"price":225.6166,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAMA"},"quote":{"ms_of_day":55500953,"bid_size":360,"bid_exchange":29,"bid":6.64,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":6.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAMA"},"ohlc":{"ms_of_day":55504640,"open":5.86,"high":6.81,"low":5.59,"close":6.58,"volume":1522221,"count":14735,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAMA"},"trade":{"ms_of_day":55504640,"sequence":41923828,"size":66,"condition":115,"price":6.5876,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"quote":{"ms_of_day":55481095,"bid_size":301,"bid_exchange":29,"bid":6.71,"bid_condition":0,"ask_size":681,"ask_exchange":29,"ask":6.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"ohlc":{"ms_of_day":55504642,"open":12.69,"high":13.09,"low":6.01,"close":6.72,"volume":2351089,"count":29737,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"trade":{"ms_of_day":55504642,"sequence":41923831,"size":4,"condition":115,"price":6.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"quote":{"ms_of_day":55501802,"bid_size":248,"bid_exchange":29,"bid":219.77,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":219.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"ohlc":{"ms_of_day":55504645,"open":197.01,"high":221.33,"low":193.7,"close":219.67,"volume":3810279,"count":90116,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"trade":{"ms_of_day":55504645,"sequence":41923841,"size":200,"condition":4,"price":219.6731,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"quote":{"ms_of_day":55500793,"bid_size":203,"bid_exchange":29,"bid":81.87,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":81.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"ohlc":{"ms_of_day":55504647,"open":87.18,"high":87.41,"low":78.6,"close":81.88,"volume":19421679,"count":233458,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"trade":{"ms_of_day":55504647,"sequence":41923844,"size":22,"condition":115,"price":81.8814,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"quote":{"ms_of_day":55481095,"bid_size":301,"bid_exchange":29,"bid":6.71,"bid_condition":0,"ask_size":681,"ask_exchange":29,"ask":6.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"ohlc":{"ms_of_day":55504644,"open":12.69,"high":13.09,"low":6.01,"close":6.72,"volume":2351092,"count":29738,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNBR"},"trade":{"ms_of_day":55504644,"sequence":41923833,"size":3,"condition":115,"price":6.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPC"},"quote":{"ms_of_day":55502962,"bid_size":161,"bid_exchange":29,"bid":62.47,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":62.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPC"},"ohlc":{"ms_of_day":55504642,"open":64.45,"high":65.49,"low":60.94,"close":62.53,"volume":4138266,"count":63924,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPC"},"trade":{"ms_of_day":55504642,"sequence":41923829,"size":6,"condition":115,"price":62.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55504292,"bid_size":20,"bid_exchange":29,"bid":98.51,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":98.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55504645,"open":98.33,"high":110.06,"low":96.11,"close":98.53,"volume":7044705,"count":87315,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55504645,"sequence":41923840,"size":21,"condition":115,"price":98.5369,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"quote":{"ms_of_day":55503946,"bid_size":576,"bid_exchange":29,"bid":18.83,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":18.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"ohlc":{"ms_of_day":55504642,"open":20.04,"high":20.49,"low":18.06,"close":18.82,"volume":2778946,"count":50323,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"trade":{"ms_of_day":55504642,"sequence":41923830,"size":10,"condition":96,"price":18.8299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55504292,"bid_size":20,"bid_exchange":29,"bid":98.51,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":98.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55504646,"open":98.33,"high":110.06,"low":96.11,"close":98.53,"volume":7044708,"count":87316,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55504646,"sequence":41923843,"size":3,"condition":115,"price":98.5369,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55504292,"bid_size":20,"bid_exchange":29,"bid":98.51,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":98.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55504648,"open":98.33,"high":110.06,"low":96.11,"close":98.53,"volume":7044710,"count":87317,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55504648,"sequence":41923848,"size":2,"condition":115,"price":98.5369,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"quote":{"ms_of_day":55504644,"bid_size":14,"bid_exchange":29,"bid":252.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":252.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"ohlc":{"ms_of_day":55504644,"open":261.5,"high":278.14,"low":250.07,"close":252.42,"volume":3454918,"count":86684,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"trade":{"ms_of_day":55504644,"sequence":41923835,"size":22,"condition":115,"price":252.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"quote":{"ms_of_day":55504644,"bid_size":14,"bid_exchange":29,"bid":252.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":252.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"ohlc":{"ms_of_day":55504644,"open":261.5,"high":278.14,"low":250.07,"close":252.42,"volume":3454919,"count":86685,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"trade":{"ms_of_day":55504644,"sequence":41923836,"size":1,"condition":115,"price":252.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"quote":{"ms_of_day":55504644,"bid_size":14,"bid_exchange":29,"bid":252.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":252.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"ohlc":{"ms_of_day":55504644,"open":261.5,"high":278.14,"low":250.07,"close":252.42,"volume":3454996,"count":86686,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"trade":{"ms_of_day":55504644,"sequence":41923837,"size":77,"condition":115,"price":252.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEN"},"quote":{"ms_of_day":55493788,"bid_size":180,"bid_exchange":29,"bid":13.48,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEN"},"ohlc":{"ms_of_day":55504645,"open":10.8,"high":13.5,"low":10.8,"close":13.48,"volume":806329,"count":17476,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEN"},"trade":{"ms_of_day":55504645,"sequence":41923839,"size":4,"condition":115,"price":13.4828,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"quote":{"ms_of_day":55502952,"bid_size":465,"bid_exchange":29,"bid":19.71,"bid_condition":0,"ask_size":353,"ask_exchange":29,"ask":19.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"ohlc":{"ms_of_day":55504650,"open":20.51,"high":21.97,"low":9.76,"close":19.7,"volume":16157513,"count":132399,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"trade":{"ms_of_day":55504650,"sequence":41923850,"size":17,"condition":115,"price":19.7094,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55503742,"bid_size":14500,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":17261,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55504650,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171898805,"count":486940,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55504650,"sequence":41923852,"size":100,"condition":0,"price":18.0601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLG"},"quote":{"ms_of_day":55504650,"bid_size":30000,"bid_exchange":29,"bid":5.47,"bid_condition":0,"ask_size":31599,"ask_exchange":29,"ask":5.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLG"},"ohlc":{"ms_of_day":55504650,"open":6.13,"high":6.25,"low":3.55,"close":5.48,"volume":3973571,"count":12424,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLG"},"trade":{"ms_of_day":55504650,"sequence":41923853,"size":1,"condition":115,"price":5.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504653,"bid_size":425,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":1097,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504653,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2490420,"count":24836,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504653,"sequence":41923862,"size":61,"condition":115,"price":17.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504653,"bid_size":425,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":1297,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504653,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2490559,"count":24837,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504653,"sequence":41923863,"size":139,"condition":95,"price":17.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504653,"bid_size":425,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":1297,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504653,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2490640,"count":24838,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504653,"sequence":41923864,"size":81,"condition":115,"price":17.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504653,"bid_size":425,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":1399,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504653,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2490653,"count":24839,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504653,"sequence":41923865,"size":13,"condition":115,"price":17.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504653,"bid_size":425,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":1399,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504653,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2490873,"count":24840,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504653,"sequence":41923866,"size":220,"condition":95,"price":17.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504653,"bid_size":425,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":1417,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504653,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2490953,"count":24841,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504653,"sequence":41923867,"size":80,"condition":115,"price":17.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":500,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504654,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2490981,"count":24842,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504654,"sequence":41923868,"size":28,"condition":115,"price":17.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":500,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504654,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2491081,"count":24843,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504654,"sequence":41923869,"size":100,"condition":0,"price":17.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":500,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504654,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2491099,"count":24844,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504654,"sequence":41923870,"size":18,"condition":115,"price":17.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":500,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504654,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2491109,"count":24845,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504654,"sequence":41923871,"size":10,"condition":115,"price":17.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":500,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504654,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2491118,"count":24846,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504654,"sequence":41923872,"size":9,"condition":115,"price":17.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":500,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504654,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2491318,"count":24847,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504654,"sequence":41923873,"size":200,"condition":0,"price":17.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":500,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504654,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2491319,"count":24848,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504654,"sequence":41923874,"size":1,"condition":115,"price":17.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504654,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2491919,"count":24849,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504654,"sequence":41923875,"size":600,"condition":0,"price":17.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504654,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2492419,"count":24850,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504654,"sequence":41923876,"size":500,"condition":0,"price":17.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504654,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2492439,"count":24851,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504654,"sequence":41923877,"size":20,"condition":96,"price":17.7525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504654,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2492459,"count":24852,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504654,"sequence":41923878,"size":20,"condition":96,"price":17.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504654,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2492479,"count":24853,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504654,"sequence":41923880,"size":20,"condition":96,"price":17.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504654,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2492499,"count":24854,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504654,"sequence":41923881,"size":20,"condition":96,"price":17.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504654,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2492899,"count":24855,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504654,"sequence":41923882,"size":400,"condition":0,"price":17.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504655,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2492919,"count":24856,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504655,"sequence":41923884,"size":20,"condition":96,"price":17.7495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504655,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2492939,"count":24857,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504655,"sequence":41923887,"size":20,"condition":96,"price":17.7497,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504655,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2493039,"count":24858,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504655,"sequence":41923889,"size":100,"condition":0,"price":17.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504655,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2493139,"count":24859,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504655,"sequence":41923890,"size":100,"condition":0,"price":17.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504655,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2493161,"count":24860,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504655,"sequence":41923891,"size":22,"condition":96,"price":17.7471,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504656,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2493236,"count":24861,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504656,"sequence":41923892,"size":75,"condition":115,"price":17.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504656,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2493336,"count":24862,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504656,"sequence":41923893,"size":100,"condition":0,"price":17.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"quote":{"ms_of_day":55498356,"bid_size":1877,"bid_exchange":29,"bid":12.0,"bid_condition":0,"ask_size":1812,"ask_exchange":29,"ask":12.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"ohlc":{"ms_of_day":55504656,"open":11.7,"high":12.44,"low":11.16,"close":12.006,"volume":11629441,"count":109559,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"trade":{"ms_of_day":55504656,"sequence":41923894,"size":2,"condition":115,"price":12.0065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504656,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2493411,"count":24863,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504656,"sequence":41923895,"size":75,"condition":115,"price":17.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55503346,"bid_size":571,"bid_exchange":29,"bid":117.54,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":117.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55504657,"open":118.31,"high":121.5,"low":115.88,"close":117.56,"volume":12532779,"count":202652,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55504657,"sequence":41923897,"size":100,"condition":0,"price":117.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504657,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2493711,"count":24864,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504657,"sequence":41923898,"size":300,"condition":0,"price":17.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55504131,"bid_size":180,"bid_exchange":29,"bid":91.7,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":91.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55504651,"open":92.85,"high":120.97,"low":76.14,"close":91.73,"volume":96207825,"count":878727,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55504651,"sequence":41923857,"size":8,"condition":115,"price":91.7356,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55504292,"bid_size":20,"bid_exchange":29,"bid":98.51,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":98.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55504650,"open":98.33,"high":110.06,"low":96.11,"close":98.53,"volume":7044711,"count":87318,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55504650,"sequence":41923854,"size":1,"condition":115,"price":98.5369,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEO"},"quote":{"ms_of_day":55497578,"bid_size":600,"bid_exchange":29,"bid":5.07,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":5.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEO"},"ohlc":{"ms_of_day":55504652,"open":5.25,"high":5.64,"low":4.98,"close":5.08,"volume":2533530,"count":19678,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEO"},"trade":{"ms_of_day":55504652,"sequence":41923860,"size":100,"condition":4,"price":5.0899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"quote":{"ms_of_day":55503699,"bid_size":6918,"bid_exchange":29,"bid":11.86,"bid_condition":0,"ask_size":3529,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"ohlc":{"ms_of_day":55504648,"open":12.7,"high":13.22,"low":11.31,"close":11.86,"volume":113589797,"count":194461,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"trade":{"ms_of_day":55504648,"sequence":41923849,"size":300,"condition":4,"price":11.8696,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEO"},"quote":{"ms_of_day":55497578,"bid_size":600,"bid_exchange":29,"bid":5.07,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":5.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEO"},"ohlc":{"ms_of_day":55504653,"open":5.25,"high":5.64,"low":4.98,"close":5.08,"volume":2533630,"count":19679,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEO"},"trade":{"ms_of_day":55504653,"sequence":41923861,"size":100,"condition":4,"price":5.0899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"quote":{"ms_of_day":55504644,"bid_size":14,"bid_exchange":29,"bid":252.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":252.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"ohlc":{"ms_of_day":55504652,"open":261.5,"high":278.14,"low":250.07,"close":252.49,"volume":3455096,"count":86687,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"trade":{"ms_of_day":55504652,"sequence":41923859,"size":100,"condition":0,"price":252.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55504292,"bid_size":20,"bid_exchange":29,"bid":98.51,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":98.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55504654,"open":98.33,"high":110.06,"low":96.11,"close":98.53,"volume":7044712,"count":87319,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55504654,"sequence":41923879,"size":1,"condition":115,"price":98.5369,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55504453,"bid_size":1104,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55504650,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57705740,"count":416465,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55504650,"sequence":41923851,"size":25,"condition":115,"price":21.5641,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55504292,"bid_size":20,"bid_exchange":29,"bid":98.51,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":98.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55504655,"open":98.33,"high":110.06,"low":96.11,"close":98.53,"volume":7044713,"count":87320,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55504655,"sequence":41923886,"size":1,"condition":115,"price":98.5369,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"quote":{"ms_of_day":55503801,"bid_size":439,"bid_exchange":29,"bid":27.09,"bid_condition":0,"ask_size":928,"ask_exchange":29,"ask":27.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"ohlc":{"ms_of_day":55504651,"open":32.5,"high":33.21,"low":24.96,"close":27.09,"volume":6395349,"count":79882,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"trade":{"ms_of_day":55504651,"sequence":41923855,"size":9,"condition":115,"price":27.0953,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LENZ"},"quote":{"ms_of_day":55482401,"bid_size":119,"bid_exchange":29,"bid":26.61,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":26.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LENZ"},"ohlc":{"ms_of_day":55504657,"open":21.73,"high":27.89,"low":21.73,"close":26.64,"volume":753322,"count":9324,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LENZ"},"trade":{"ms_of_day":55504657,"sequence":41923901,"size":56,"condition":115,"price":26.6435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55504131,"bid_size":180,"bid_exchange":29,"bid":91.7,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":91.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55504655,"open":92.85,"high":120.97,"low":76.14,"close":91.73,"volume":96207829,"count":878728,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55504655,"sequence":41923885,"size":4,"condition":115,"price":91.7356,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODFL"},"quote":{"ms_of_day":55504517,"bid_size":201,"bid_exchange":29,"bid":171.2,"bid_condition":0,"ask_size":344,"ask_exchange":29,"ask":171.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODFL"},"ohlc":{"ms_of_day":55504651,"open":176.72,"high":184.49,"low":159.04,"close":171.25,"volume":7165864,"count":122275,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODFL"},"trade":{"ms_of_day":55504651,"sequence":41923856,"size":1,"condition":115,"price":171.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"quote":{"ms_of_day":55504644,"bid_size":14,"bid_exchange":29,"bid":252.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":252.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"ohlc":{"ms_of_day":55504655,"open":261.5,"high":278.14,"low":250.07,"close":252.42,"volume":3455196,"count":86688,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"trade":{"ms_of_day":55504655,"sequence":41923888,"size":100,"condition":0,"price":252.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"quote":{"ms_of_day":55504576,"bid_size":43,"bid_exchange":29,"bid":207.35,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":207.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"ohlc":{"ms_of_day":55504652,"open":205.91,"high":208.87,"low":177.13,"close":207.38,"volume":13441993,"count":218402,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"trade":{"ms_of_day":55504652,"sequence":41923858,"size":2,"condition":115,"price":207.3874,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"quote":{"ms_of_day":55488064,"bid_size":1,"bid_exchange":29,"bid":208.82,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":208.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"ohlc":{"ms_of_day":55504658,"open":195.64,"high":212.01,"low":180.22,"close":208.8,"volume":4822392,"count":127539,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"trade":{"ms_of_day":55504658,"sequence":41923902,"size":1,"condition":115,"price":208.8014,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLE"},"quote":{"ms_of_day":55502864,"bid_size":316,"bid_exchange":29,"bid":13.02,"bid_condition":0,"ask_size":849,"ask_exchange":29,"ask":13.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLE"},"ohlc":{"ms_of_day":55504655,"open":14.7,"high":15.0,"low":12.93,"close":13.024,"volume":8350961,"count":79463,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLE"},"trade":{"ms_of_day":55504655,"sequence":41923883,"size":8,"condition":115,"price":13.0248,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55504453,"bid_size":1104,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55504656,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57705840,"count":416466,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55504656,"sequence":41923896,"size":100,"condition":95,"price":21.57,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"quote":{"ms_of_day":55502410,"bid_size":403,"bid_exchange":29,"bid":29.1,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":29.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"ohlc":{"ms_of_day":55504658,"open":28.75,"high":29.79,"low":27.77,"close":29.09,"volume":7010855,"count":53775,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"trade":{"ms_of_day":55504658,"sequence":41923904,"size":100,"condition":4,"price":29.093,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"quote":{"ms_of_day":55502410,"bid_size":403,"bid_exchange":29,"bid":29.1,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":29.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"ohlc":{"ms_of_day":55504660,"open":28.75,"high":29.79,"low":27.77,"close":29.09,"volume":7010955,"count":53776,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"trade":{"ms_of_day":55504660,"sequence":41923912,"size":100,"condition":4,"price":29.093,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504657,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2494611,"count":24865,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504657,"sequence":41923899,"size":900,"condition":0,"price":17.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55504292,"bid_size":20,"bid_exchange":29,"bid":98.51,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":98.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55504658,"open":98.33,"high":110.06,"low":96.11,"close":98.53,"volume":7044725,"count":87321,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55504658,"sequence":41923903,"size":12,"condition":115,"price":98.5369,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504657,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2494911,"count":24866,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504657,"sequence":41923900,"size":300,"condition":0,"price":17.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55504493,"bid_size":1569,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":628,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55504660,"open":43.05,"high":46.2,"low":41.078,"close":45.032,"volume":59539176,"count":381264,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55504660,"sequence":41923916,"size":300,"condition":4,"price":45.0329,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55504292,"bid_size":20,"bid_exchange":29,"bid":98.51,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":98.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55504659,"open":98.33,"high":110.06,"low":96.11,"close":98.53,"volume":7044726,"count":87322,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55504659,"sequence":41923909,"size":1,"condition":115,"price":98.5369,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTGX"},"quote":{"ms_of_day":55502054,"bid_size":23,"bid_exchange":29,"bid":50.47,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":50.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTGX"},"ohlc":{"ms_of_day":55504660,"open":37.59,"high":60.61,"low":34.21,"close":50.48,"volume":12583821,"count":162278,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTGX"},"trade":{"ms_of_day":55504660,"sequence":41923915,"size":2,"condition":115,"price":50.4835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"quote":{"ms_of_day":55485087,"bid_size":179,"bid_exchange":29,"bid":23.67,"bid_condition":0,"ask_size":277,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"ohlc":{"ms_of_day":55504661,"open":22.22,"high":23.85,"low":20.83,"close":23.69,"volume":1362857,"count":24687,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"trade":{"ms_of_day":55504661,"sequence":41923918,"size":1,"condition":115,"price":23.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504658,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2494931,"count":24867,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504658,"sequence":41923905,"size":20,"condition":96,"price":17.7458,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGIT"},"quote":{"ms_of_day":55500093,"bid_size":47530,"bid_exchange":29,"bid":58.94,"bid_condition":0,"ask_size":53066,"ask_exchange":29,"ask":58.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGIT"},"ohlc":{"ms_of_day":55504660,"open":59.18,"high":60.65,"low":58.17,"close":58.94,"volume":26944546,"count":30810,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGIT"},"trade":{"ms_of_day":55504660,"sequence":41923917,"size":6,"condition":115,"price":58.945,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"quote":{"ms_of_day":55502410,"bid_size":403,"bid_exchange":29,"bid":29.1,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":29.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"ohlc":{"ms_of_day":55504662,"open":28.75,"high":29.79,"low":27.77,"close":29.09,"volume":7011055,"count":53777,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIBK"},"trade":{"ms_of_day":55504662,"sequence":41923921,"size":100,"condition":4,"price":29.093,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504658,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2494958,"count":24868,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504658,"sequence":41923906,"size":27,"condition":96,"price":17.7452,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55504292,"bid_size":20,"bid_exchange":29,"bid":98.51,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":98.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55504661,"open":98.33,"high":110.06,"low":96.11,"close":98.53,"volume":7044727,"count":87323,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55504661,"sequence":41923919,"size":1,"condition":115,"price":98.5369,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504658,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2495258,"count":24869,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504658,"sequence":41923907,"size":300,"condition":0,"price":17.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAYD"},"quote":{"ms_of_day":55483061,"bid_size":4,"bid_exchange":29,"bid":31.84,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":32.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAYD"},"ohlc":{"ms_of_day":55504662,"open":31.01,"high":37.0,"low":30.39,"close":32.09,"volume":29349,"count":1273,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAYD"},"trade":{"ms_of_day":55504662,"sequence":41923920,"size":24,"condition":115,"price":32.0972,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55504665,"bid_size":8,"bid_exchange":29,"bid":48.29,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":48.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55504665,"open":47.2,"high":51.07,"low":45.56,"close":48.3,"volume":9751348,"count":149816,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55504665,"sequence":41923934,"size":10,"condition":115,"price":48.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"quote":{"ms_of_day":55498331,"bid_size":372,"bid_exchange":29,"bid":18.13,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"ohlc":{"ms_of_day":55504659,"open":19.72,"high":19.72,"low":17.09,"close":18.14,"volume":3431243,"count":67411,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"trade":{"ms_of_day":55504659,"sequence":41923908,"size":12,"condition":96,"price":18.1402,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOS"},"quote":{"ms_of_day":55483239,"bid_size":312,"bid_exchange":29,"bid":27.47,"bid_condition":0,"ask_size":368,"ask_exchange":29,"ask":27.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOS"},"ohlc":{"ms_of_day":55504664,"open":24.54,"high":28.68,"low":23.15,"close":27.47,"volume":25325499,"count":270212,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOS"},"trade":{"ms_of_day":55504664,"sequence":41923929,"size":14,"condition":115,"price":27.4791,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTLS"},"quote":{"ms_of_day":55494885,"bid_size":382,"bid_exchange":29,"bid":5.12,"bid_condition":0,"ask_size":1519,"ask_exchange":29,"ask":5.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTLS"},"ohlc":{"ms_of_day":55504659,"open":4.9,"high":5.35,"low":4.9,"close":5.12,"volume":880654,"count":8270,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTLS"},"trade":{"ms_of_day":55504659,"sequence":41923910,"size":2,"condition":115,"price":5.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"quote":{"ms_of_day":55494896,"bid_size":311,"bid_exchange":29,"bid":17.97,"bid_condition":0,"ask_size":1140,"ask_exchange":29,"ask":17.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"ohlc":{"ms_of_day":55504664,"open":17.6,"high":20.0,"low":16.21,"close":17.96,"volume":7342207,"count":76741,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"trade":{"ms_of_day":55504664,"sequence":41923930,"size":35,"condition":96,"price":17.9698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"quote":{"ms_of_day":55499000,"bid_size":107,"bid_exchange":29,"bid":74.06,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":74.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"ohlc":{"ms_of_day":55504660,"open":74.5,"high":78.83,"low":72.39,"close":74.04,"volume":4890316,"count":68278,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"trade":{"ms_of_day":55504660,"sequence":41923911,"size":5,"condition":96,"price":74.0478,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMRK"},"quote":{"ms_of_day":55483926,"bid_size":495,"bid_exchange":29,"bid":12.55,"bid_condition":0,"ask_size":277,"ask_exchange":29,"ask":12.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMRK"},"ohlc":{"ms_of_day":55504667,"open":13.84,"high":14.2,"low":11.8,"close":12.55,"volume":8808545,"count":73736,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMRK"},"trade":{"ms_of_day":55504667,"sequence":41923941,"size":27,"condition":115,"price":12.5579,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"quote":{"ms_of_day":55499000,"bid_size":107,"bid_exchange":29,"bid":74.06,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":74.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"ohlc":{"ms_of_day":55504660,"open":74.5,"high":78.83,"low":72.39,"close":74.04,"volume":4890319,"count":68279,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"trade":{"ms_of_day":55504660,"sequence":41923913,"size":3,"condition":96,"price":74.0478,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"quote":{"ms_of_day":55495060,"bid_size":217,"bid_exchange":29,"bid":44.92,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":45.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"ohlc":{"ms_of_day":55504660,"open":44.2,"high":46.0,"low":44.2,"close":44.88,"volume":51036,"count":2661,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"trade":{"ms_of_day":55504660,"sequence":41923914,"size":12,"condition":115,"price":44.8834,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55504488,"bid_size":533,"bid_exchange":29,"bid":20.31,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":20.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55504662,"open":21.03,"high":21.23,"low":17.65,"close":20.37,"volume":2055449,"count":29584,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55504662,"sequence":41923922,"size":32,"condition":115,"price":20.376,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504662,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2495664,"count":24870,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504662,"sequence":41923923,"size":406,"condition":0,"price":17.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504662,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2495684,"count":24871,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504662,"sequence":41923924,"size":20,"condition":96,"price":17.7458,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504662,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2495784,"count":24872,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504662,"sequence":41923925,"size":100,"condition":0,"price":17.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504662,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2495884,"count":24873,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504662,"sequence":41923926,"size":100,"condition":0,"price":17.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504663,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2495904,"count":24874,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504663,"sequence":41923927,"size":20,"condition":96,"price":17.7462,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55504595,"bid_size":2114,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2312,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55504664,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24454360,"count":111184,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55504664,"sequence":41923928,"size":600,"condition":4,"price":5.1514,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPVG"},"quote":{"ms_of_day":55496779,"bid_size":608,"bid_exchange":29,"bid":7.12,"bid_condition":0,"ask_size":369,"ask_exchange":29,"ask":7.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPVG"},"ohlc":{"ms_of_day":55504665,"open":7.45,"high":7.53,"low":6.86,"close":7.12,"volume":913350,"count":7126,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPVG"},"trade":{"ms_of_day":55504665,"sequence":41923931,"size":25,"condition":115,"price":7.1261,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55503552,"bid_size":200,"bid_exchange":29,"bid":87.28,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55504665,"open":96.49,"high":96.49,"low":83.15,"close":87.29,"volume":8645197,"count":111999,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55504665,"sequence":41923932,"size":10,"condition":115,"price":87.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504665,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2496304,"count":24875,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504665,"sequence":41923933,"size":400,"condition":0,"price":17.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504654,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504665,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2496604,"count":24876,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504665,"sequence":41923935,"size":300,"condition":0,"price":17.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAFD"},"quote":{"ms_of_day":55499886,"bid_size":79,"bid_exchange":29,"bid":28.87,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":28.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAFD"},"ohlc":{"ms_of_day":55504665,"open":29.59,"high":30.01,"low":27.79,"close":28.87,"volume":1454996,"count":26729,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAFD"},"trade":{"ms_of_day":55504665,"sequence":41923936,"size":21,"condition":115,"price":28.8795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504665,"bid_size":500,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504666,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2496704,"count":24877,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504666,"sequence":41923937,"size":100,"condition":0,"price":17.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504665,"bid_size":500,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504666,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2496804,"count":24878,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504666,"sequence":41923938,"size":100,"condition":0,"price":17.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55504355,"bid_size":500,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":15770,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55504673,"open":10.86,"high":12.7,"low":10.76,"close":11.15,"volume":151266323,"count":281271,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55504673,"sequence":41923954,"size":2839,"condition":0,"price":11.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHAT"},"quote":{"ms_of_day":55495970,"bid_size":313,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":6.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHAT"},"ohlc":{"ms_of_day":55504678,"open":4.39,"high":7.32,"low":4.07,"close":6.7,"volume":6363808,"count":49182,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHAT"},"trade":{"ms_of_day":55504678,"sequence":41923973,"size":225,"condition":0,"price":6.705,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"quote":{"ms_of_day":55504679,"bid_size":1011,"bid_exchange":29,"bid":35.72,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":35.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"ohlc":{"ms_of_day":55504679,"open":33.23,"high":35.92,"low":33.22,"close":35.73,"volume":8434073,"count":88513,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"trade":{"ms_of_day":55504679,"sequence":41923977,"size":100,"condition":0,"price":35.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"quote":{"ms_of_day":55504679,"bid_size":1011,"bid_exchange":29,"bid":35.72,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":35.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"ohlc":{"ms_of_day":55504679,"open":33.23,"high":35.92,"low":33.22,"close":35.73,"volume":8434078,"count":88514,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"trade":{"ms_of_day":55504679,"sequence":41923978,"size":5,"condition":115,"price":35.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"quote":{"ms_of_day":55504680,"bid_size":100,"bid_exchange":29,"bid":35.73,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":35.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"ohlc":{"ms_of_day":55504680,"open":33.23,"high":35.92,"low":33.22,"close":35.73,"volume":8434086,"count":88515,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"trade":{"ms_of_day":55504680,"sequence":41923984,"size":8,"condition":115,"price":35.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"quote":{"ms_of_day":55504680,"bid_size":309,"bid_exchange":29,"bid":35.73,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":35.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"ohlc":{"ms_of_day":55504680,"open":33.23,"high":35.92,"low":33.22,"close":35.73,"volume":8434087,"count":88516,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"trade":{"ms_of_day":55504680,"sequence":41923986,"size":1,"condition":115,"price":35.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"quote":{"ms_of_day":55504680,"bid_size":209,"bid_exchange":29,"bid":35.73,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":35.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"ohlc":{"ms_of_day":55504680,"open":33.23,"high":35.92,"low":33.22,"close":35.735,"volume":8434089,"count":88517,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"trade":{"ms_of_day":55504680,"sequence":41923988,"size":2,"condition":115,"price":35.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"quote":{"ms_of_day":55504680,"bid_size":109,"bid_exchange":29,"bid":35.73,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":35.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"ohlc":{"ms_of_day":55504680,"open":33.23,"high":35.92,"low":33.22,"close":35.718,"volume":8434109,"count":88518,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"trade":{"ms_of_day":55504680,"sequence":41923989,"size":20,"condition":96,"price":35.7189,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"quote":{"ms_of_day":55504680,"bid_size":109,"bid_exchange":29,"bid":35.73,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":35.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"ohlc":{"ms_of_day":55504680,"open":33.23,"high":35.92,"low":33.22,"close":35.735,"volume":8434309,"count":88519,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"trade":{"ms_of_day":55504680,"sequence":41923990,"size":200,"condition":0,"price":35.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"quote":{"ms_of_day":55498326,"bid_size":221,"bid_exchange":29,"bid":155.46,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":155.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"ohlc":{"ms_of_day":55504680,"open":164.8,"high":174.24,"low":130.35,"close":155.5,"volume":5234912,"count":112906,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"trade":{"ms_of_day":55504680,"sequence":41923991,"size":1000,"condition":0,"price":155.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"quote":{"ms_of_day":55504680,"bid_size":109,"bid_exchange":29,"bid":35.73,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":35.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"ohlc":{"ms_of_day":55504680,"open":33.23,"high":35.92,"low":33.22,"close":35.73,"volume":8434310,"count":88520,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"trade":{"ms_of_day":55504680,"sequence":41923992,"size":1,"condition":115,"price":35.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"quote":{"ms_of_day":55504680,"bid_size":109,"bid_exchange":29,"bid":35.73,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":35.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"ohlc":{"ms_of_day":55504681,"open":33.23,"high":35.92,"low":33.22,"close":35.73,"volume":8434319,"count":88521,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"trade":{"ms_of_day":55504681,"sequence":41923994,"size":9,"condition":115,"price":35.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"quote":{"ms_of_day":55504681,"bid_size":109,"bid_exchange":29,"bid":35.73,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":35.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"ohlc":{"ms_of_day":55504681,"open":33.23,"high":35.92,"low":33.22,"close":35.73,"volume":8434330,"count":88522,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"trade":{"ms_of_day":55504681,"sequence":41923996,"size":11,"condition":115,"price":35.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"quote":{"ms_of_day":55498326,"bid_size":221,"bid_exchange":29,"bid":155.46,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":155.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"ohlc":{"ms_of_day":55504681,"open":164.8,"high":174.24,"low":130.35,"close":155.51,"volume":5234966,"count":112907,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"trade":{"ms_of_day":55504681,"sequence":41923999,"size":54,"condition":96,"price":155.5137,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55503862,"bid_size":22,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55504667,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8663792,"count":114783,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55504667,"sequence":41923939,"size":5,"condition":115,"price":62.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"quote":{"ms_of_day":55480471,"bid_size":409,"bid_exchange":29,"bid":20.54,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":20.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"ohlc":{"ms_of_day":55504668,"open":16.0,"high":21.7,"low":16.0,"close":20.55,"volume":6002989,"count":59131,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"trade":{"ms_of_day":55504668,"sequence":41923942,"size":26,"condition":115,"price":20.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNRC"},"quote":{"ms_of_day":55503188,"bid_size":213,"bid_exchange":29,"bid":132.03,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":132.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNRC"},"ohlc":{"ms_of_day":55504667,"open":130.07,"high":138.46,"low":127.24,"close":132.07,"volume":2138341,"count":54188,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNRC"},"trade":{"ms_of_day":55504667,"sequence":41923940,"size":38,"condition":115,"price":132.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKFN"},"quote":{"ms_of_day":55495087,"bid_size":235,"bid_exchange":29,"bid":60.87,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":60.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKFN"},"ohlc":{"ms_of_day":55504670,"open":64.28,"high":64.96,"low":58.41,"close":61.01,"volume":1146032,"count":22806,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKFN"},"trade":{"ms_of_day":55504670,"sequence":41923945,"size":2,"condition":115,"price":61.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNRC"},"quote":{"ms_of_day":55503188,"bid_size":213,"bid_exchange":29,"bid":132.03,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":132.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNRC"},"ohlc":{"ms_of_day":55504669,"open":130.07,"high":138.46,"low":127.24,"close":132.09,"volume":2138375,"count":54189,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNRC"},"trade":{"ms_of_day":55504669,"sequence":41923943,"size":34,"condition":115,"price":132.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"quote":{"ms_of_day":55496557,"bid_size":65,"bid_exchange":29,"bid":25.51,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":25.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"ohlc":{"ms_of_day":55504671,"open":25.26,"high":26.8,"low":24.64,"close":25.52,"volume":2974474,"count":56466,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"trade":{"ms_of_day":55504671,"sequence":41923947,"size":100,"condition":4,"price":25.5202,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHX"},"quote":{"ms_of_day":55504644,"bid_size":200,"bid_exchange":29,"bid":24.7,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":24.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHX"},"ohlc":{"ms_of_day":55504669,"open":30.96,"high":33.18,"low":23.3,"close":24.7,"volume":12993367,"count":57332,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHX"},"trade":{"ms_of_day":55504669,"sequence":41923944,"size":237,"condition":0,"price":24.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEAV"},"quote":{"ms_of_day":55479051,"bid_size":125,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEAV"},"ohlc":{"ms_of_day":55504672,"open":10.12,"high":12.95,"low":10.12,"close":11.54,"volume":972142,"count":20917,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEAV"},"trade":{"ms_of_day":55504672,"sequence":41923949,"size":67,"condition":115,"price":11.5401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEE"},"quote":{"ms_of_day":55460808,"bid_size":435,"bid_exchange":29,"bid":29.5,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":29.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEE"},"ohlc":{"ms_of_day":55504672,"open":31.1,"high":32.11,"low":28.69,"close":29.51,"volume":3939561,"count":60407,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEE"},"trade":{"ms_of_day":55504672,"sequence":41923948,"size":1,"condition":115,"price":29.5104,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLO"},"quote":{"ms_of_day":55446783,"bid_size":550,"bid_exchange":29,"bid":0.89,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":0.8945,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLO"},"ohlc":{"ms_of_day":55504670,"open":1.06,"high":1.15,"low":0.73,"close":0.89,"volume":73966613,"count":64298,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLO"},"trade":{"ms_of_day":55504670,"sequence":41923946,"size":2,"condition":115,"price":0.8913,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"quote":{"ms_of_day":55503188,"bid_size":6705,"bid_exchange":29,"bid":6.11,"bid_condition":0,"ask_size":7008,"ask_exchange":29,"ask":6.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"ohlc":{"ms_of_day":55504673,"open":6.78,"high":6.94,"low":6.0,"close":6.11,"volume":71847533,"count":207578,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"trade":{"ms_of_day":55504673,"sequence":41923953,"size":1,"condition":115,"price":6.1178,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PVH"},"quote":{"ms_of_day":55497847,"bid_size":133,"bid_exchange":29,"bid":66.94,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":67.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PVH"},"ohlc":{"ms_of_day":55504673,"open":66.34,"high":71.9,"low":62.91,"close":66.95,"volume":3291074,"count":76541,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PVH"},"trade":{"ms_of_day":55504673,"sequence":41923950,"size":24,"condition":115,"price":66.9589,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXUS"},"quote":{"ms_of_day":55504206,"bid_size":100,"bid_exchange":29,"bid":63.33,"bid_condition":0,"ask_size":3931,"ask_exchange":29,"ask":63.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXUS"},"ohlc":{"ms_of_day":55504673,"open":63.75,"high":64.75,"low":62.26,"close":63.33,"volume":18141573,"count":94054,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXUS"},"trade":{"ms_of_day":55504673,"sequence":41923956,"size":236,"condition":0,"price":63.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504673,"bid_size":600,"bid_exchange":29,"bid":17.74,"bid_condition":0,"ask_size":773,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504673,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2496903,"count":24879,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504673,"sequence":41923951,"size":99,"condition":115,"price":17.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"quote":{"ms_of_day":55502724,"bid_size":190,"bid_exchange":29,"bid":22.46,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":22.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"ohlc":{"ms_of_day":55504673,"open":20.81,"high":23.75,"low":19.98,"close":22.43,"volume":842187,"count":17872,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCO"},"trade":{"ms_of_day":55504673,"sequence":41923955,"size":8,"condition":96,"price":22.4335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNA"},"quote":{"ms_of_day":55501204,"bid_size":201,"bid_exchange":29,"bid":32.76,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":32.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNA"},"ohlc":{"ms_of_day":55504677,"open":28.87,"high":33.13,"low":28.12,"close":32.77,"volume":4916163,"count":39721,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNA"},"trade":{"ms_of_day":55504677,"sequence":41923967,"size":17,"condition":115,"price":32.7753,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504673,"bid_size":500,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504673,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2497003,"count":24880,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504673,"sequence":41923952,"size":100,"condition":0,"price":17.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"quote":{"ms_of_day":55503658,"bid_size":114,"bid_exchange":29,"bid":57.89,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":57.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"ohlc":{"ms_of_day":55504674,"open":58.45,"high":61.0,"low":55.23,"close":57.95,"volume":5324252,"count":78748,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"trade":{"ms_of_day":55504674,"sequence":41923963,"size":200,"condition":4,"price":57.9517,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNKO"},"quote":{"ms_of_day":55495706,"bid_size":1158,"bid_exchange":29,"bid":7.05,"bid_condition":0,"ask_size":749,"ask_exchange":29,"ask":7.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNKO"},"ohlc":{"ms_of_day":55504677,"open":7.87,"high":7.87,"low":6.74,"close":7.05,"volume":6801777,"count":41469,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNKO"},"trade":{"ms_of_day":55504677,"sequence":41923969,"size":13,"condition":115,"price":7.0583,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504673,"bid_size":500,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504673,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2497103,"count":24881,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504673,"sequence":41923957,"size":100,"condition":0,"price":17.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504673,"bid_size":500,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504674,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2497203,"count":24882,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504674,"sequence":41923958,"size":100,"condition":0,"price":17.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGTX"},"quote":{"ms_of_day":55499674,"bid_size":400,"bid_exchange":29,"bid":7.45,"bid_condition":0,"ask_size":808,"ask_exchange":29,"ask":7.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGTX"},"ohlc":{"ms_of_day":55504675,"open":6.88,"high":8.2,"low":5.85,"close":7.45,"volume":1821030,"count":14647,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGTX"},"trade":{"ms_of_day":55504675,"sequence":41923965,"size":1,"condition":115,"price":7.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504673,"bid_size":500,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504674,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2497230,"count":24883,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504674,"sequence":41923959,"size":27,"condition":115,"price":17.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504673,"bid_size":500,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504674,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2497284,"count":24884,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504674,"sequence":41923960,"size":54,"condition":115,"price":17.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504673,"bid_size":500,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504674,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2497304,"count":24885,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504674,"sequence":41923961,"size":20,"condition":96,"price":17.7453,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVL"},"quote":{"ms_of_day":55504514,"bid_size":15,"bid_exchange":29,"bid":111.98,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":112.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVL"},"ohlc":{"ms_of_day":55504679,"open":105.86,"high":113.07,"low":103.72,"close":112.05,"volume":337932,"count":9690,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVL"},"trade":{"ms_of_day":55504679,"sequence":41923976,"size":15,"condition":115,"price":112.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504673,"bid_size":500,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504674,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2497325,"count":24886,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504674,"sequence":41923962,"size":21,"condition":96,"price":17.7462,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504674,"bid_size":400,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504675,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2497345,"count":24887,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504675,"sequence":41923964,"size":20,"condition":96,"price":17.7495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVL"},"quote":{"ms_of_day":55504514,"bid_size":15,"bid_exchange":29,"bid":111.98,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":112.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVL"},"ohlc":{"ms_of_day":55504680,"open":105.86,"high":113.07,"low":103.72,"close":112.05,"volume":337947,"count":9691,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRVL"},"trade":{"ms_of_day":55504680,"sequence":41923983,"size":15,"condition":115,"price":112.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504674,"bid_size":400,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504677,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2497445,"count":24888,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504677,"sequence":41923966,"size":100,"condition":0,"price":17.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55504560,"bid_size":27,"bid_exchange":29,"bid":175.7,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55504677,"open":190.79,"high":193.81,"low":171.17,"close":175.74,"volume":32916629,"count":444947,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55504677,"sequence":41923971,"size":1,"condition":115,"price":175.7445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"quote":{"ms_of_day":55503243,"bid_size":25,"bid_exchange":29,"bid":370.38,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":370.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"ohlc":{"ms_of_day":55504677,"open":392.8,"high":404.7,"low":329.75,"close":370.34,"volume":13668166,"count":292787,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"trade":{"ms_of_day":55504677,"sequence":41923968,"size":56,"condition":115,"price":370.3418,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSG"},"quote":{"ms_of_day":55410261,"bid_size":33,"bid_exchange":29,"bid":9.01,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":9.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSG"},"ohlc":{"ms_of_day":55504682,"open":9.89,"high":9.96,"low":8.71,"close":9.02,"volume":376909,"count":7201,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSG"},"trade":{"ms_of_day":55504682,"sequence":41924015,"size":100,"condition":4,"price":9.0284,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPS"},"quote":{"ms_of_day":55504586,"bid_size":100,"bid_exchange":29,"bid":16.24,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":16.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPS"},"ohlc":{"ms_of_day":55504677,"open":14.14,"high":18.16,"low":13.0,"close":16.28,"volume":678713,"count":11898,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPS"},"trade":{"ms_of_day":55504677,"sequence":41923970,"size":7,"condition":115,"price":16.2817,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55496115,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55504678,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25677884,"count":206303,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55504678,"sequence":41923972,"size":1,"condition":115,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504674,"bid_size":400,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504678,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2497545,"count":24889,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504678,"sequence":41923974,"size":100,"condition":0,"price":17.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"quote":{"ms_of_day":55503658,"bid_size":114,"bid_exchange":29,"bid":57.89,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":57.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"ohlc":{"ms_of_day":55504679,"open":58.45,"high":61.0,"low":55.23,"close":57.95,"volume":5324852,"count":78749,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"trade":{"ms_of_day":55504679,"sequence":41923975,"size":600,"condition":4,"price":57.9517,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"quote":{"ms_of_day":55504679,"bid_size":608,"bid_exchange":29,"bid":15.57,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":15.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"ohlc":{"ms_of_day":55504679,"open":15.94,"high":16.28,"low":15.17,"close":15.57,"volume":48989089,"count":207603,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"trade":{"ms_of_day":55504679,"sequence":41923979,"size":100,"condition":0,"price":15.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55496115,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55504679,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25677984,"count":206304,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55504679,"sequence":41923980,"size":100,"condition":0,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCOM"},"quote":{"ms_of_day":55486819,"bid_size":296,"bid_exchange":29,"bid":28.46,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":28.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCOM"},"ohlc":{"ms_of_day":55504679,"open":31.84,"high":31.84,"low":27.07,"close":28.48,"volume":1136432,"count":25324,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCOM"},"trade":{"ms_of_day":55504679,"sequence":41923981,"size":2,"condition":115,"price":28.4881,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HR"},"quote":{"ms_of_day":55496200,"bid_size":306,"bid_exchange":29,"bid":16.75,"bid_condition":0,"ask_size":818,"ask_exchange":29,"ask":16.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HR"},"ohlc":{"ms_of_day":55504679,"open":15.91,"high":17.99,"low":15.91,"close":16.756,"volume":4335552,"count":48593,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HR"},"trade":{"ms_of_day":55504679,"sequence":41923982,"size":63,"condition":115,"price":16.7568,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55496115,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55504680,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25678016,"count":206305,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55504680,"sequence":41923985,"size":32,"condition":115,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CECO"},"quote":{"ms_of_day":55453263,"bid_size":5,"bid_exchange":29,"bid":24.65,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":24.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CECO"},"ohlc":{"ms_of_day":55504681,"open":24.44,"high":25.67,"low":23.26,"close":24.65,"volume":574747,"count":10054,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CECO"},"trade":{"ms_of_day":55504681,"sequence":41923997,"size":100,"condition":4,"price":24.6547,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55504680,"bid_size":116,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55504681,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4856391,"count":81485,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55504681,"sequence":41923998,"size":50,"condition":115,"price":106.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55504680,"bid_size":116,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55504682,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4856411,"count":81486,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55504682,"sequence":41924017,"size":20,"condition":96,"price":106.4114,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55496115,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55504680,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25678052,"count":206306,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55504680,"sequence":41923987,"size":36,"condition":115,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55496115,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55504681,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25678054,"count":206307,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55504681,"sequence":41923993,"size":2,"condition":115,"price":21.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55504283,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55504681,"open":254.89,"high":327.92,"low":230.0,"close":286.5,"volume":40341386,"count":533442,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55504681,"sequence":41923995,"size":21,"condition":115,"price":286.5001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55503681,"bid_size":163,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504682,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5619701,"count":92527,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504682,"sequence":41924000,"size":19,"condition":115,"price":64.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55503681,"bid_size":163,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504682,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5619720,"count":92528,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504682,"sequence":41924001,"size":19,"condition":115,"price":64.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55503681,"bid_size":163,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504682,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5619739,"count":92529,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504682,"sequence":41924002,"size":19,"condition":115,"price":64.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55503681,"bid_size":163,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504682,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5619758,"count":92530,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504682,"sequence":41924003,"size":19,"condition":115,"price":64.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55503681,"bid_size":163,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504682,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5619777,"count":92531,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504682,"sequence":41924004,"size":19,"condition":115,"price":64.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55503681,"bid_size":163,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504682,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5619796,"count":92532,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504682,"sequence":41924005,"size":19,"condition":115,"price":64.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55504682,"bid_size":100,"bid_exchange":29,"bid":64.34,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504682,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5619797,"count":92533,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504682,"sequence":41924006,"size":1,"condition":115,"price":64.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55504246,"bid_size":18152,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":10416,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55504685,"open":14.45,"high":14.555,"low":11.09,"close":11.18,"volume":236539045,"count":388255,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55504685,"sequence":41924044,"size":2,"condition":115,"price":11.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55504682,"bid_size":100,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504682,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5619801,"count":92534,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504682,"sequence":41924007,"size":4,"condition":115,"price":64.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"quote":{"ms_of_day":55504681,"bid_size":109,"bid_exchange":29,"bid":35.73,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":35.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"ohlc":{"ms_of_day":55504682,"open":33.23,"high":35.92,"low":33.22,"close":35.735,"volume":8434630,"count":88523,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"trade":{"ms_of_day":55504682,"sequence":41924016,"size":300,"condition":0,"price":35.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"quote":{"ms_of_day":55500793,"bid_size":203,"bid_exchange":29,"bid":81.87,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":81.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"ohlc":{"ms_of_day":55504683,"open":87.18,"high":87.41,"low":78.6,"close":81.89,"volume":19421680,"count":233459,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"trade":{"ms_of_day":55504683,"sequence":41924021,"size":1,"condition":115,"price":81.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55504682,"bid_size":100,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504682,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5619863,"count":92535,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504682,"sequence":41924008,"size":62,"condition":115,"price":64.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"quote":{"ms_of_day":55500793,"bid_size":203,"bid_exchange":29,"bid":81.87,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":81.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"ohlc":{"ms_of_day":55504683,"open":87.18,"high":87.41,"low":78.6,"close":81.9,"volume":19421681,"count":233460,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"trade":{"ms_of_day":55504683,"sequence":41924022,"size":1,"condition":115,"price":81.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"quote":{"ms_of_day":55504682,"bid_size":9,"bid_exchange":29,"bid":35.73,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":35.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"ohlc":{"ms_of_day":55504682,"open":33.23,"high":35.92,"low":33.22,"close":35.735,"volume":8434652,"count":88524,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"trade":{"ms_of_day":55504682,"sequence":41924020,"size":22,"condition":115,"price":35.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55504682,"bid_size":100,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504682,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5619963,"count":92536,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504682,"sequence":41924009,"size":100,"condition":95,"price":64.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"quote":{"ms_of_day":55500793,"bid_size":203,"bid_exchange":29,"bid":81.87,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":81.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"ohlc":{"ms_of_day":55504683,"open":87.18,"high":87.41,"low":78.6,"close":81.9,"volume":19421682,"count":233461,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"trade":{"ms_of_day":55504683,"sequence":41924030,"size":1,"condition":115,"price":81.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55504682,"bid_size":100,"bid_exchange":29,"bid":64.34,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":64.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504682,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5620063,"count":92537,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504682,"sequence":41924010,"size":100,"condition":95,"price":64.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"quote":{"ms_of_day":55469380,"bid_size":210,"bid_exchange":29,"bid":33.82,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":33.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"ohlc":{"ms_of_day":55504683,"open":47.99,"high":47.99,"low":32.35,"close":33.84,"volume":1528657,"count":24563,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"trade":{"ms_of_day":55504683,"sequence":41924023,"size":4,"condition":115,"price":33.8432,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KE"},"quote":{"ms_of_day":55500298,"bid_size":255,"bid_exchange":29,"bid":16.92,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":16.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KE"},"ohlc":{"ms_of_day":55504683,"open":16.47,"high":17.89,"low":16.0,"close":16.96,"volume":1251294,"count":15039,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KE"},"trade":{"ms_of_day":55504683,"sequence":41924031,"size":3,"condition":115,"price":16.9654,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55504682,"bid_size":24,"bid_exchange":29,"bid":64.35,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504682,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5620139,"count":92538,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504682,"sequence":41924011,"size":76,"condition":115,"price":64.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504674,"bid_size":400,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504684,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2498145,"count":24890,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504684,"sequence":41924034,"size":600,"condition":0,"price":17.7505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENTA"},"quote":{"ms_of_day":55496337,"bid_size":37,"bid_exchange":29,"bid":31.94,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":32.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENTA"},"ohlc":{"ms_of_day":55504683,"open":32.85,"high":32.85,"low":30.15,"close":31.96,"volume":3299912,"count":30632,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENTA"},"trade":{"ms_of_day":55504683,"sequence":41924029,"size":8,"condition":115,"price":31.9698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55504682,"bid_size":100,"bid_exchange":29,"bid":64.34,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504682,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5620239,"count":92539,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504682,"sequence":41924012,"size":100,"condition":95,"price":64.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504674,"bid_size":400,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504686,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2498471,"count":24891,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504686,"sequence":41924051,"size":326,"condition":0,"price":17.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"quote":{"ms_of_day":55469380,"bid_size":210,"bid_exchange":29,"bid":33.82,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":33.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"ohlc":{"ms_of_day":55504684,"open":47.99,"high":47.99,"low":32.35,"close":33.84,"volume":1528658,"count":24564,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"trade":{"ms_of_day":55504684,"sequence":41924035,"size":1,"condition":115,"price":33.8432,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55504682,"bid_size":100,"bid_exchange":29,"bid":64.34,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504682,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5620263,"count":92540,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504682,"sequence":41924013,"size":24,"condition":115,"price":64.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"quote":{"ms_of_day":55504682,"bid_size":9,"bid_exchange":29,"bid":35.73,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":35.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"ohlc":{"ms_of_day":55504685,"open":33.23,"high":35.92,"low":33.22,"close":35.735,"volume":8434659,"count":88525,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"trade":{"ms_of_day":55504685,"sequence":41924038,"size":7,"condition":115,"price":35.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55504682,"bid_size":100,"bid_exchange":29,"bid":64.34,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504682,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5620273,"count":92541,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504682,"sequence":41924014,"size":10,"condition":115,"price":64.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"quote":{"ms_of_day":55504682,"bid_size":9,"bid_exchange":29,"bid":35.73,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":35.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"ohlc":{"ms_of_day":55504685,"open":33.23,"high":35.92,"low":33.22,"close":35.735,"volume":8434675,"count":88526,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"trade":{"ms_of_day":55504685,"sequence":41924045,"size":16,"condition":115,"price":35.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55504682,"bid_size":100,"bid_exchange":29,"bid":64.34,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504682,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5620423,"count":92542,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504682,"sequence":41924018,"size":150,"condition":0,"price":64.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55504682,"bid_size":100,"bid_exchange":29,"bid":64.34,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504682,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5620573,"count":92543,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504682,"sequence":41924019,"size":150,"condition":0,"price":64.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55504682,"bid_size":100,"bid_exchange":29,"bid":64.34,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504683,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5620582,"count":92544,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504683,"sequence":41924024,"size":9,"condition":115,"price":64.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55504682,"bid_size":100,"bid_exchange":29,"bid":64.34,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504683,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5620601,"count":92545,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504683,"sequence":41924025,"size":19,"condition":115,"price":64.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55504682,"bid_size":100,"bid_exchange":29,"bid":64.34,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504683,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5620620,"count":92546,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504683,"sequence":41924026,"size":19,"condition":115,"price":64.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55504682,"bid_size":100,"bid_exchange":29,"bid":64.34,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504683,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5620639,"count":92547,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504683,"sequence":41924027,"size":19,"condition":115,"price":64.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55504682,"bid_size":100,"bid_exchange":29,"bid":64.34,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504683,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5620658,"count":92548,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504683,"sequence":41924028,"size":19,"condition":115,"price":64.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HR"},"quote":{"ms_of_day":55496200,"bid_size":306,"bid_exchange":29,"bid":16.75,"bid_condition":0,"ask_size":818,"ask_exchange":29,"ask":16.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HR"},"ohlc":{"ms_of_day":55504683,"open":15.91,"high":17.99,"low":15.91,"close":16.75,"volume":4335561,"count":48594,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HR"},"trade":{"ms_of_day":55504683,"sequence":41924032,"size":9,"condition":115,"price":16.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55504682,"bid_size":100,"bid_exchange":29,"bid":64.34,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504684,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5620677,"count":92549,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504684,"sequence":41924033,"size":19,"condition":115,"price":64.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55504682,"bid_size":100,"bid_exchange":29,"bid":64.34,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504684,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5620696,"count":92550,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504684,"sequence":41924036,"size":19,"condition":115,"price":64.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55504682,"bid_size":100,"bid_exchange":29,"bid":64.34,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504684,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5620715,"count":92551,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504684,"sequence":41924037,"size":19,"condition":115,"price":64.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55504682,"bid_size":100,"bid_exchange":29,"bid":64.34,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504685,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5620730,"count":92552,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504685,"sequence":41924039,"size":15,"condition":115,"price":64.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55504685,"bid_size":100,"bid_exchange":29,"bid":64.34,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504685,"open":42.6,"high":64.5,"low":41.5,"close":64.34,"volume":5620830,"count":92553,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504685,"sequence":41924040,"size":100,"condition":95,"price":64.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55504685,"bid_size":100,"bid_exchange":29,"bid":64.33,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504685,"open":42.6,"high":64.5,"low":41.5,"close":64.34,"volume":5620930,"count":92554,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504685,"sequence":41924041,"size":100,"condition":0,"price":64.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55504685,"bid_size":100,"bid_exchange":29,"bid":64.33,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504685,"open":42.6,"high":64.5,"low":41.5,"close":64.34,"volume":5620975,"count":92555,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504685,"sequence":41924042,"size":45,"condition":115,"price":64.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55504685,"bid_size":100,"bid_exchange":29,"bid":64.33,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504685,"open":42.6,"high":64.5,"low":41.5,"close":64.34,"volume":5621030,"count":92556,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504685,"sequence":41924043,"size":55,"condition":115,"price":64.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"quote":{"ms_of_day":55503892,"bid_size":151,"bid_exchange":29,"bid":87.59,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":87.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"ohlc":{"ms_of_day":55504685,"open":74.18,"high":87.68,"low":70.65,"close":87.61,"volume":16765999,"count":263488,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"trade":{"ms_of_day":55504685,"sequence":41924046,"size":100,"condition":0,"price":87.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55504246,"bid_size":18152,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":10416,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55504686,"open":14.45,"high":14.555,"low":11.09,"close":11.185,"volume":236539135,"count":388256,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55504686,"sequence":41924050,"size":90,"condition":115,"price":11.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRD"},"quote":{"ms_of_day":55493975,"bid_size":1175,"bid_exchange":29,"bid":3.53,"bid_condition":0,"ask_size":907,"ask_exchange":29,"ask":3.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRD"},"ohlc":{"ms_of_day":55504688,"open":3.41,"high":3.68,"low":3.35,"close":3.53,"volume":3130291,"count":28771,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRD"},"trade":{"ms_of_day":55504688,"sequence":41924058,"size":17,"condition":115,"price":3.5328,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"quote":{"ms_of_day":55469380,"bid_size":210,"bid_exchange":29,"bid":33.82,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":33.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"ohlc":{"ms_of_day":55504685,"open":47.99,"high":47.99,"low":32.35,"close":33.84,"volume":1528661,"count":24565,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"trade":{"ms_of_day":55504685,"sequence":41924047,"size":3,"condition":115,"price":33.8432,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"quote":{"ms_of_day":55504682,"bid_size":9,"bid_exchange":29,"bid":35.73,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":35.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"ohlc":{"ms_of_day":55504685,"open":33.23,"high":35.92,"low":33.22,"close":35.735,"volume":8434691,"count":88527,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"trade":{"ms_of_day":55504685,"sequence":41924048,"size":16,"condition":115,"price":35.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHAT"},"quote":{"ms_of_day":55495970,"bid_size":313,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":6.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHAT"},"ohlc":{"ms_of_day":55504686,"open":4.39,"high":7.32,"low":4.07,"close":6.7,"volume":6363908,"count":49183,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHAT"},"trade":{"ms_of_day":55504686,"sequence":41924049,"size":100,"condition":0,"price":6.705,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"quote":{"ms_of_day":55469380,"bid_size":210,"bid_exchange":29,"bid":33.82,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":33.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"ohlc":{"ms_of_day":55504686,"open":47.99,"high":47.99,"low":32.35,"close":33.84,"volume":1528662,"count":24566,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"trade":{"ms_of_day":55504686,"sequence":41924052,"size":1,"condition":115,"price":33.8432,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55504680,"bid_size":1498,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":112.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55504688,"open":124.56,"high":149.019,"low":87.514,"close":112.754,"volume":1947834287,"count":10742075,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55504688,"sequence":41924057,"size":200,"condition":0,"price":112.7544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"quote":{"ms_of_day":55504268,"bid_size":767,"bid_exchange":29,"bid":11.2,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":11.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"ohlc":{"ms_of_day":55504687,"open":11.04,"high":11.64,"low":10.39,"close":11.2,"volume":7752755,"count":78601,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"trade":{"ms_of_day":55504687,"sequence":41924054,"size":15,"condition":115,"price":11.2044,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55504131,"bid_size":180,"bid_exchange":29,"bid":91.7,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":91.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55504686,"open":92.85,"high":120.97,"low":76.14,"close":91.74,"volume":96207909,"count":878729,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55504686,"sequence":41924053,"size":80,"condition":96,"price":91.7446,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"quote":{"ms_of_day":55504531,"bid_size":1,"bid_exchange":29,"bid":161.57,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":161.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"ohlc":{"ms_of_day":55504688,"open":146.23,"high":163.97,"low":146.23,"close":161.57,"volume":2380389,"count":57302,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"trade":{"ms_of_day":55504688,"sequence":41924056,"size":7,"condition":115,"price":161.5712,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"quote":{"ms_of_day":55469380,"bid_size":210,"bid_exchange":29,"bid":33.82,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":33.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"ohlc":{"ms_of_day":55504688,"open":47.99,"high":47.99,"low":32.35,"close":33.84,"volume":1528668,"count":24567,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPHR"},"trade":{"ms_of_day":55504688,"sequence":41924055,"size":6,"condition":115,"price":33.8432,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55501476,"bid_size":30,"bid_exchange":29,"bid":157.65,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":157.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55504691,"open":160.5,"high":168.6,"low":145.67,"close":157.65,"volume":7505715,"count":87494,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55504691,"sequence":41924063,"size":27,"condition":115,"price":157.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWTX"},"quote":{"ms_of_day":55482828,"bid_size":63,"bid_exchange":29,"bid":23.52,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWTX"},"ohlc":{"ms_of_day":55504690,"open":25.06,"high":38.99,"low":20.72,"close":23.55,"volume":13739042,"count":153506,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWTX"},"trade":{"ms_of_day":55504690,"sequence":41924061,"size":100,"condition":0,"price":23.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"quote":{"ms_of_day":55502952,"bid_size":200,"bid_exchange":29,"bid":75.49,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":75.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"ohlc":{"ms_of_day":55504691,"open":75.0,"high":75.7,"low":71.01,"close":75.509,"volume":2341636,"count":55220,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"trade":{"ms_of_day":55504691,"sequence":41924066,"size":16,"condition":115,"price":75.5097,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55504595,"bid_size":2114,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2312,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55504692,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24454960,"count":111185,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55504692,"sequence":41924070,"size":600,"condition":4,"price":5.1514,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504626,"bid_size":1401,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":1355,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504690,"open":10.1,"high":11.125,"low":8.72,"close":9.475,"volume":78484294,"count":331759,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504690,"sequence":41924059,"size":100,"condition":0,"price":9.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDT"},"quote":{"ms_of_day":55478221,"bid_size":463,"bid_exchange":29,"bid":31.44,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":31.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDT"},"ohlc":{"ms_of_day":55504691,"open":32.34,"high":33.16,"low":30.91,"close":31.42,"volume":304883,"count":7068,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDT"},"trade":{"ms_of_day":55504691,"sequence":41924067,"size":55,"condition":115,"price":31.4264,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504429,"bid_size":343,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":169,"ask_exchange":29,"ask":37.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504690,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41010501,"count":359426,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504690,"sequence":41924060,"size":100,"condition":0,"price":37.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMRK"},"quote":{"ms_of_day":55483926,"bid_size":495,"bid_exchange":29,"bid":12.55,"bid_condition":0,"ask_size":277,"ask_exchange":29,"ask":12.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMRK"},"ohlc":{"ms_of_day":55504691,"open":13.84,"high":14.2,"low":11.8,"close":12.55,"volume":8808547,"count":73737,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMRK"},"trade":{"ms_of_day":55504691,"sequence":41924069,"size":2,"condition":115,"price":12.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55504690,"open":202.0,"high":208.55,"low":189.37,"close":207.12,"volume":6563859,"count":101816,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55504690,"sequence":41924062,"size":11,"condition":115,"price":207.1249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504690,"bid_size":2523,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":1083,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504691,"open":30.33,"high":30.81,"low":29.46,"close":29.95,"volume":44123291,"count":126122,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504691,"sequence":41924064,"size":11,"condition":115,"price":29.95,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504690,"bid_size":2523,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":1083,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504691,"open":30.33,"high":30.81,"low":29.46,"close":29.95,"volume":44123380,"count":126123,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504691,"sequence":41924065,"size":89,"condition":115,"price":29.95,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504691,"bid_size":2523,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":1083,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504691,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44123400,"count":126124,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504691,"sequence":41924068,"size":20,"condition":96,"price":29.943,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"quote":{"ms_of_day":55501227,"bid_size":11,"bid_exchange":29,"bid":99.72,"bid_condition":0,"ask_size":192,"ask_exchange":29,"ask":99.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"ohlc":{"ms_of_day":55504695,"open":103.5,"high":106.99,"low":99.42,"close":99.71,"volume":5149660,"count":72645,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"trade":{"ms_of_day":55504695,"sequence":41924073,"size":63,"condition":115,"price":99.7114,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANF"},"quote":{"ms_of_day":55478219,"bid_size":117,"bid_exchange":29,"bid":111.76,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":111.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANF"},"ohlc":{"ms_of_day":55504695,"open":120.86,"high":121.39,"low":110.61,"close":111.8,"volume":296640,"count":11205,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANF"},"trade":{"ms_of_day":55504695,"sequence":41924075,"size":1,"condition":115,"price":111.8002,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55504626,"bid_size":1401,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":1355,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55504693,"open":10.1,"high":11.125,"low":8.72,"close":9.471,"volume":78484394,"count":331760,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55504693,"sequence":41924071,"size":100,"condition":0,"price":9.4719,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"quote":{"ms_of_day":55496323,"bid_size":1,"bid_exchange":29,"bid":40.3,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":40.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"ohlc":{"ms_of_day":55504696,"open":37.29,"high":41.43,"low":35.91,"close":40.31,"volume":3177103,"count":48002,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"trade":{"ms_of_day":55504696,"sequence":41924078,"size":2,"condition":115,"price":40.3151,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UFPI"},"quote":{"ms_of_day":55478218,"bid_size":307,"bid_exchange":29,"bid":110.38,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":110.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UFPI"},"ohlc":{"ms_of_day":55504695,"open":109.35,"high":111.94,"low":103.12,"close":110.45,"volume":993007,"count":22204,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UFPI"},"trade":{"ms_of_day":55504695,"sequence":41924072,"size":2,"condition":115,"price":110.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"quote":{"ms_of_day":55502075,"bid_size":100,"bid_exchange":29,"bid":62.39,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":62.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"ohlc":{"ms_of_day":55504696,"open":61.63,"high":68.99,"low":60.78,"close":62.443,"volume":1131746,"count":31351,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"trade":{"ms_of_day":55504696,"sequence":41924077,"size":1,"condition":115,"price":62.4433,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"quote":{"ms_of_day":55504552,"bid_size":1395,"bid_exchange":29,"bid":9.14,"bid_condition":0,"ask_size":2980,"ask_exchange":29,"ask":9.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"ohlc":{"ms_of_day":55504700,"open":7.23,"high":9.5,"low":6.68,"close":9.16,"volume":30570637,"count":126834,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"trade":{"ms_of_day":55504700,"sequence":41924084,"size":1000,"condition":4,"price":9.1657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55504698,"bid_size":120,"bid_exchange":29,"bid":44.67,"bid_condition":0,"ask_size":389,"ask_exchange":29,"ask":44.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55504700,"open":44.62,"high":50.36,"low":35.91,"close":44.67,"volume":199539651,"count":983642,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55504700,"sequence":41924086,"size":200,"condition":0,"price":44.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55504024,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":98.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55504697,"open":92.98,"high":100.58,"low":84.75,"close":97.97,"volume":14380698,"count":204878,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55504697,"sequence":41924079,"size":12,"condition":115,"price":97.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"quote":{"ms_of_day":55502075,"bid_size":100,"bid_exchange":29,"bid":62.39,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":62.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"ohlc":{"ms_of_day":55504698,"open":61.63,"high":68.99,"low":60.78,"close":62.443,"volume":1131747,"count":31352,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"trade":{"ms_of_day":55504698,"sequence":41924082,"size":1,"condition":115,"price":62.4433,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOS"},"quote":{"ms_of_day":55483239,"bid_size":312,"bid_exchange":29,"bid":27.47,"bid_condition":0,"ask_size":368,"ask_exchange":29,"ask":27.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOS"},"ohlc":{"ms_of_day":55504695,"open":24.54,"high":28.68,"low":23.15,"close":27.47,"volume":25325554,"count":270213,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOS"},"trade":{"ms_of_day":55504695,"sequence":41924074,"size":55,"condition":115,"price":27.4766,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSP"},"quote":{"ms_of_day":55493555,"bid_size":503,"bid_exchange":29,"bid":12.67,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":12.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSP"},"ohlc":{"ms_of_day":55504700,"open":16.87,"high":16.87,"low":10.01,"close":12.67,"volume":3298986,"count":38064,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DSP"},"trade":{"ms_of_day":55504700,"sequence":41924087,"size":10,"condition":115,"price":12.6784,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"quote":{"ms_of_day":55504174,"bid_size":189,"bid_exchange":29,"bid":14.68,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":14.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"ohlc":{"ms_of_day":55504697,"open":15.33,"high":16.71,"low":11.0,"close":14.68,"volume":1995517,"count":30513,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"trade":{"ms_of_day":55504697,"sequence":41924080,"size":4,"condition":115,"price":14.682,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"quote":{"ms_of_day":55502952,"bid_size":465,"bid_exchange":29,"bid":19.71,"bid_condition":0,"ask_size":353,"ask_exchange":29,"ask":19.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"ohlc":{"ms_of_day":55504699,"open":20.51,"high":21.97,"low":9.76,"close":19.7,"volume":16157523,"count":132400,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"trade":{"ms_of_day":55504699,"sequence":41924083,"size":10,"condition":115,"price":19.7094,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"quote":{"ms_of_day":55502958,"bid_size":106,"bid_exchange":29,"bid":14.23,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":14.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"ohlc":{"ms_of_day":55504695,"open":14.01,"high":14.67,"low":13.33,"close":14.23,"volume":4488591,"count":76491,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"trade":{"ms_of_day":55504695,"sequence":41924076,"size":1,"condition":115,"price":14.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"quote":{"ms_of_day":55500124,"bid_size":9,"bid_exchange":29,"bid":19.49,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":19.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"ohlc":{"ms_of_day":55504701,"open":19.65,"high":19.77,"low":16.01,"close":19.49,"volume":6443599,"count":72520,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"trade":{"ms_of_day":55504701,"sequence":41924088,"size":1,"condition":115,"price":19.4904,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"quote":{"ms_of_day":55502075,"bid_size":100,"bid_exchange":29,"bid":62.39,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":62.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"ohlc":{"ms_of_day":55504700,"open":61.63,"high":68.99,"low":60.78,"close":62.443,"volume":1131748,"count":31353,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"trade":{"ms_of_day":55504700,"sequence":41924085,"size":1,"condition":115,"price":62.4433,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"quote":{"ms_of_day":55489309,"bid_size":23458,"bid_exchange":29,"bid":91.69,"bid_condition":0,"ask_size":5823,"ask_exchange":29,"ask":91.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"ohlc":{"ms_of_day":55504697,"open":91.48,"high":91.74,"low":91.46,"close":91.7,"volume":32185458,"count":83141,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIL"},"trade":{"ms_of_day":55504697,"sequence":41924081,"size":5,"condition":115,"price":91.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBRG"},"quote":{"ms_of_day":55496868,"bid_size":170,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBRG"},"ohlc":{"ms_of_day":55504702,"open":11.28,"high":12.06,"low":9.13,"close":9.18,"volume":9530529,"count":84007,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBRG"},"trade":{"ms_of_day":55504702,"sequence":41924092,"size":8,"condition":115,"price":9.1844,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CANF"},"quote":{"ms_of_day":55192833,"bid_size":66,"bid_exchange":29,"bid":1.52,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":1.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CANF"},"ohlc":{"ms_of_day":55504702,"open":1.59,"high":1.6,"low":1.45,"close":1.52,"volume":54887,"count":233,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CANF"},"trade":{"ms_of_day":55504702,"sequence":41924091,"size":13,"condition":115,"price":1.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNC"},"quote":{"ms_of_day":55497588,"bid_size":171,"bid_exchange":29,"bid":36.84,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":36.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNC"},"ohlc":{"ms_of_day":55504701,"open":37.66,"high":39.19,"low":33.67,"close":36.86,"volume":4748263,"count":80578,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNC"},"trade":{"ms_of_day":55504701,"sequence":41924089,"size":1,"condition":115,"price":36.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"quote":{"ms_of_day":55494447,"bid_size":200,"bid_exchange":29,"bid":38.2,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":38.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"ohlc":{"ms_of_day":55504703,"open":34.1,"high":38.77,"low":33.92,"close":38.23,"volume":1481349,"count":28129,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"trade":{"ms_of_day":55504703,"sequence":41924095,"size":10,"condition":115,"price":38.2308,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"quote":{"ms_of_day":55502075,"bid_size":100,"bid_exchange":29,"bid":62.39,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":62.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"ohlc":{"ms_of_day":55504702,"open":61.63,"high":68.99,"low":60.78,"close":62.443,"volume":1131771,"count":31354,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATKR"},"trade":{"ms_of_day":55504702,"sequence":41924090,"size":23,"condition":115,"price":62.4433,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55504024,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":98.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55504707,"open":92.98,"high":100.58,"low":84.75,"close":97.61,"volume":14380708,"count":204879,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55504707,"sequence":41924109,"size":10,"condition":115,"price":97.6187,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55504693,"bid_size":125,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":729,"ask_exchange":29,"ask":4.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55504703,"open":0.6689,"high":6.66,"low":0.65,"close":4.1,"volume":28289056,"count":105411,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55504703,"sequence":41924093,"size":100,"condition":0,"price":4.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55504693,"bid_size":125,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":729,"ask_exchange":29,"ask":4.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55504703,"open":0.6689,"high":6.66,"low":0.65,"close":4.1,"volume":28289156,"count":105412,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55504703,"sequence":41924094,"size":100,"condition":0,"price":4.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55504703,"bid_size":711,"bid_exchange":29,"bid":42.28,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":42.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55504703,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49387764,"count":450626,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55504703,"sequence":41924096,"size":32,"condition":115,"price":42.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHAT"},"quote":{"ms_of_day":55495970,"bid_size":313,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":6.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHAT"},"ohlc":{"ms_of_day":55504704,"open":4.39,"high":7.32,"low":4.07,"close":6.7,"volume":6363910,"count":49184,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHAT"},"trade":{"ms_of_day":55504704,"sequence":41924102,"size":2,"condition":115,"price":6.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55504703,"bid_size":711,"bid_exchange":29,"bid":42.28,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":42.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55504703,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49387864,"count":450627,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55504703,"sequence":41924097,"size":100,"condition":95,"price":42.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55504703,"bid_size":711,"bid_exchange":29,"bid":42.28,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":42.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55504703,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49387866,"count":450628,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55504703,"sequence":41924098,"size":2,"condition":115,"price":42.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55504703,"bid_size":711,"bid_exchange":29,"bid":42.28,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":42.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55504703,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49387936,"count":450629,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55504703,"sequence":41924099,"size":70,"condition":115,"price":42.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"quote":{"ms_of_day":55504510,"bid_size":572,"bid_exchange":29,"bid":23.09,"bid_condition":0,"ask_size":1328,"ask_exchange":29,"ask":23.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"ohlc":{"ms_of_day":55504704,"open":24.13,"high":26.23,"low":22.44,"close":23.09,"volume":32198812,"count":216694,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"trade":{"ms_of_day":55504704,"sequence":41924103,"size":77,"condition":115,"price":23.095,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55504703,"bid_size":855,"bid_exchange":29,"bid":42.28,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":42.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55504703,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49387948,"count":450630,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55504703,"sequence":41924100,"size":12,"condition":115,"price":42.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"quote":{"ms_of_day":55504510,"bid_size":572,"bid_exchange":29,"bid":23.09,"bid_condition":0,"ask_size":1328,"ask_exchange":29,"ask":23.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"ohlc":{"ms_of_day":55504704,"open":24.13,"high":26.23,"low":22.44,"close":23.09,"volume":32198862,"count":216695,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"trade":{"ms_of_day":55504704,"sequence":41924104,"size":50,"condition":115,"price":23.095,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLQT"},"quote":{"ms_of_day":55448715,"bid_size":700,"bid_exchange":29,"bid":3.59,"bid_condition":0,"ask_size":697,"ask_exchange":29,"ask":3.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLQT"},"ohlc":{"ms_of_day":55504705,"open":4.23,"high":4.24,"low":3.4,"close":3.59,"volume":2171706,"count":18810,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLQT"},"trade":{"ms_of_day":55504705,"sequence":41924105,"size":400,"condition":4,"price":3.5995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55504703,"bid_size":1649,"bid_exchange":29,"bid":42.28,"bid_condition":0,"ask_size":1042,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55504703,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49387966,"count":450631,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55504703,"sequence":41924101,"size":18,"condition":115,"price":42.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLBK"},"quote":{"ms_of_day":55501005,"bid_size":217,"bid_exchange":29,"bid":15.48,"bid_condition":0,"ask_size":1106,"ask_exchange":29,"ask":15.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLBK"},"ohlc":{"ms_of_day":55504706,"open":15.22,"high":15.5,"low":14.86,"close":15.49,"volume":376234,"count":7539,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLBK"},"trade":{"ms_of_day":55504706,"sequence":41924106,"size":3,"condition":115,"price":15.4925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"quote":{"ms_of_day":55494447,"bid_size":200,"bid_exchange":29,"bid":38.2,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":38.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"ohlc":{"ms_of_day":55504709,"open":34.1,"high":38.77,"low":33.92,"close":38.23,"volume":1481353,"count":28130,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"trade":{"ms_of_day":55504709,"sequence":41924112,"size":4,"condition":115,"price":38.2308,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"quote":{"ms_of_day":55504711,"bid_size":7,"bid_exchange":29,"bid":25.21,"bid_condition":0,"ask_size":176,"ask_exchange":29,"ask":25.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"ohlc":{"ms_of_day":55504711,"open":25.5,"high":26.06,"low":23.75,"close":25.22,"volume":4120516,"count":69719,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"trade":{"ms_of_day":55504711,"sequence":41924117,"size":200,"condition":95,"price":25.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLQT"},"quote":{"ms_of_day":55448715,"bid_size":700,"bid_exchange":29,"bid":3.59,"bid_condition":0,"ask_size":697,"ask_exchange":29,"ask":3.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLQT"},"ohlc":{"ms_of_day":55504707,"open":4.23,"high":4.24,"low":3.4,"close":3.6,"volume":2171710,"count":18811,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLQT"},"trade":{"ms_of_day":55504707,"sequence":41924108,"size":4,"condition":115,"price":3.6004,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"quote":{"ms_of_day":55504711,"bid_size":7,"bid_exchange":29,"bid":25.21,"bid_condition":0,"ask_size":176,"ask_exchange":29,"ask":25.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"ohlc":{"ms_of_day":55504711,"open":25.5,"high":26.06,"low":23.75,"close":25.22,"volume":4120616,"count":69720,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"trade":{"ms_of_day":55504711,"sequence":41924118,"size":100,"condition":95,"price":25.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"quote":{"ms_of_day":55504711,"bid_size":7,"bid_exchange":29,"bid":25.21,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":25.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"ohlc":{"ms_of_day":55504712,"open":25.5,"high":26.06,"low":23.75,"close":25.22,"volume":4120626,"count":69721,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"trade":{"ms_of_day":55504712,"sequence":41924122,"size":10,"condition":115,"price":25.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"quote":{"ms_of_day":55504566,"bid_size":447,"bid_exchange":29,"bid":15.23,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"ohlc":{"ms_of_day":55504708,"open":15.28,"high":19.25,"low":14.5,"close":15.24,"volume":17778678,"count":158746,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"trade":{"ms_of_day":55504708,"sequence":41924110,"size":100,"condition":0,"price":15.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55504606,"bid_size":515,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55504711,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105016652,"count":865876,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55504711,"sequence":41924116,"size":1,"condition":115,"price":106.9388,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"quote":{"ms_of_day":55504711,"bid_size":7,"bid_exchange":29,"bid":25.21,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":25.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"ohlc":{"ms_of_day":55504712,"open":25.5,"high":26.06,"low":23.75,"close":25.22,"volume":4120636,"count":69722,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"trade":{"ms_of_day":55504712,"sequence":41924123,"size":10,"condition":115,"price":25.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"quote":{"ms_of_day":55504711,"bid_size":7,"bid_exchange":29,"bid":25.21,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":25.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"ohlc":{"ms_of_day":55504712,"open":25.5,"high":26.06,"low":23.75,"close":25.22,"volume":4120646,"count":69723,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"trade":{"ms_of_day":55504712,"sequence":41924124,"size":10,"condition":115,"price":25.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"quote":{"ms_of_day":55504711,"bid_size":7,"bid_exchange":29,"bid":25.21,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":25.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"ohlc":{"ms_of_day":55504712,"open":25.5,"high":26.06,"low":23.75,"close":25.22,"volume":4120696,"count":69724,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"trade":{"ms_of_day":55504712,"sequence":41924125,"size":50,"condition":115,"price":25.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"quote":{"ms_of_day":55504711,"bid_size":7,"bid_exchange":29,"bid":25.21,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":25.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"ohlc":{"ms_of_day":55504712,"open":25.5,"high":26.06,"low":23.75,"close":25.22,"volume":4120706,"count":69725,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"trade":{"ms_of_day":55504712,"sequence":41924126,"size":10,"condition":115,"price":25.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"quote":{"ms_of_day":55504712,"bid_size":7,"bid_exchange":29,"bid":25.21,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":25.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"ohlc":{"ms_of_day":55504712,"open":25.5,"high":26.06,"low":23.75,"close":25.22,"volume":4120707,"count":69726,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"trade":{"ms_of_day":55504712,"sequence":41924129,"size":1,"condition":115,"price":25.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATR"},"quote":{"ms_of_day":55502584,"bid_size":136,"bid_exchange":29,"bid":12.57,"bid_condition":0,"ask_size":486,"ask_exchange":29,"ask":12.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATR"},"ohlc":{"ms_of_day":55504714,"open":14.07,"high":15.36,"low":12.0,"close":12.62,"volume":421693,"count":7721,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATR"},"trade":{"ms_of_day":55504714,"sequence":41924141,"size":43,"condition":115,"price":12.6238,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55504713,"bid_size":401,"bid_exchange":29,"bid":24.07,"bid_condition":0,"ask_size":833,"ask_exchange":29,"ask":24.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55504712,"open":23.94,"high":24.4,"low":21.66,"close":24.08,"volume":16166505,"count":135076,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55504712,"sequence":41924130,"size":100,"condition":95,"price":24.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"quote":{"ms_of_day":55500451,"bid_size":49,"bid_exchange":29,"bid":134.96,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":135.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"ohlc":{"ms_of_day":55504710,"open":145.3,"high":147.0,"low":120.49,"close":135.17,"volume":12939306,"count":155193,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"trade":{"ms_of_day":55504710,"sequence":41924113,"size":25,"condition":96,"price":135.1742,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55504713,"bid_size":401,"bid_exchange":29,"bid":24.07,"bid_condition":0,"ask_size":833,"ask_exchange":29,"ask":24.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55504712,"open":23.94,"high":24.4,"low":21.66,"close":24.08,"volume":16166512,"count":135077,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55504712,"sequence":41924131,"size":7,"condition":115,"price":24.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXX"},"quote":{"ms_of_day":55504715,"bid_size":900,"bid_exchange":29,"bid":195.82,"bid_condition":0,"ask_size":192,"ask_exchange":29,"ask":195.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXX"},"ohlc":{"ms_of_day":55504715,"open":205.26,"high":212.01,"low":186.46,"close":195.86,"volume":17674453,"count":234732,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXX"},"trade":{"ms_of_day":55504715,"sequence":41924142,"size":100,"condition":0,"price":195.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55504713,"bid_size":401,"bid_exchange":29,"bid":24.07,"bid_condition":0,"ask_size":833,"ask_exchange":29,"ask":24.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55504712,"open":23.94,"high":24.4,"low":21.66,"close":24.08,"volume":16166612,"count":135078,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55504712,"sequence":41924132,"size":100,"condition":95,"price":24.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXX"},"quote":{"ms_of_day":55504715,"bid_size":900,"bid_exchange":29,"bid":195.82,"bid_condition":0,"ask_size":192,"ask_exchange":29,"ask":195.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXX"},"ohlc":{"ms_of_day":55504715,"open":205.26,"high":212.01,"low":186.46,"close":195.86,"volume":17674457,"count":234733,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXX"},"trade":{"ms_of_day":55504715,"sequence":41924143,"size":4,"condition":115,"price":195.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55504713,"bid_size":401,"bid_exchange":29,"bid":24.07,"bid_condition":0,"ask_size":833,"ask_exchange":29,"ask":24.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55504712,"open":23.94,"high":24.4,"low":21.66,"close":24.08,"volume":16166638,"count":135079,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55504712,"sequence":41924133,"size":26,"condition":115,"price":24.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"quote":{"ms_of_day":55504438,"bid_size":125,"bid_exchange":29,"bid":56.36,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":56.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"ohlc":{"ms_of_day":55504711,"open":57.83,"high":59.03,"low":54.3,"close":56.36,"volume":18193088,"count":296146,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"trade":{"ms_of_day":55504711,"sequence":41924115,"size":1,"condition":115,"price":56.3688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXX"},"quote":{"ms_of_day":55504715,"bid_size":900,"bid_exchange":29,"bid":195.82,"bid_condition":0,"ask_size":192,"ask_exchange":29,"ask":195.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXX"},"ohlc":{"ms_of_day":55504715,"open":205.26,"high":212.01,"low":186.46,"close":195.86,"volume":17674464,"count":234734,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXX"},"trade":{"ms_of_day":55504715,"sequence":41924144,"size":7,"condition":115,"price":195.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55504705,"bid_size":356,"bid_exchange":29,"bid":51.08,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":51.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55504711,"open":59.46,"high":63.61,"low":50.19,"close":51.09,"volume":93335924,"count":736303,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55504711,"sequence":41924119,"size":25,"condition":115,"price":51.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55504713,"bid_size":401,"bid_exchange":29,"bid":24.07,"bid_condition":0,"ask_size":833,"ask_exchange":29,"ask":24.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55504712,"open":23.94,"high":24.4,"low":21.66,"close":24.08,"volume":16166738,"count":135080,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55504712,"sequence":41924134,"size":100,"condition":95,"price":24.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55504705,"bid_size":356,"bid_exchange":29,"bid":51.08,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":51.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55504712,"open":59.46,"high":63.61,"low":50.19,"close":51.09,"volume":93335949,"count":736304,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55504712,"sequence":41924128,"size":25,"condition":115,"price":51.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55504713,"bid_size":401,"bid_exchange":29,"bid":24.07,"bid_condition":0,"ask_size":833,"ask_exchange":29,"ask":24.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55504712,"open":23.94,"high":24.4,"low":21.66,"close":24.08,"volume":16166838,"count":135081,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55504712,"sequence":41924135,"size":100,"condition":95,"price":24.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55504713,"bid_size":401,"bid_exchange":29,"bid":24.07,"bid_condition":0,"ask_size":833,"ask_exchange":29,"ask":24.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55504712,"open":23.94,"high":24.4,"low":21.66,"close":24.08,"volume":16166841,"count":135082,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55504712,"sequence":41924136,"size":3,"condition":115,"price":24.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNRG"},"quote":{"ms_of_day":55502174,"bid_size":11,"bid_exchange":29,"bid":12.87,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":12.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNRG"},"ohlc":{"ms_of_day":55504713,"open":9.79,"high":13.05,"low":8.55,"close":12.87,"volume":2446680,"count":29759,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNRG"},"trade":{"ms_of_day":55504713,"sequence":41924138,"size":1,"condition":115,"price":12.8702,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55504713,"bid_size":401,"bid_exchange":29,"bid":24.07,"bid_condition":0,"ask_size":833,"ask_exchange":29,"ask":24.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55504712,"open":23.94,"high":24.4,"low":21.66,"close":24.08,"volume":16166941,"count":135083,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55504712,"sequence":41924137,"size":100,"condition":95,"price":24.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"quote":{"ms_of_day":55501745,"bid_size":1128,"bid_exchange":29,"bid":28.24,"bid_condition":0,"ask_size":347,"ask_exchange":29,"ask":28.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"ohlc":{"ms_of_day":55504715,"open":29.99,"high":29.99,"low":23.01,"close":28.237,"volume":7899409,"count":90971,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"trade":{"ms_of_day":55504715,"sequence":41924146,"size":6,"condition":115,"price":28.2377,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55504713,"bid_size":200,"bid_exchange":29,"bid":24.07,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":24.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55504713,"open":23.94,"high":24.4,"low":21.66,"close":24.07,"volume":16167172,"count":135084,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55504713,"sequence":41924139,"size":231,"condition":0,"price":24.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55504714,"bid_size":200,"bid_exchange":29,"bid":24.07,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":24.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55504714,"open":23.94,"high":24.4,"low":21.66,"close":24.07,"volume":16167175,"count":135085,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55504714,"sequence":41924140,"size":3,"condition":115,"price":24.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFFN"},"quote":{"ms_of_day":55503021,"bid_size":2341,"bid_exchange":29,"bid":5.76,"bid_condition":0,"ask_size":1170,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFFN"},"ohlc":{"ms_of_day":55504715,"open":5.02,"high":6.49,"low":5.02,"close":5.76,"volume":4167205,"count":30789,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFFN"},"trade":{"ms_of_day":55504715,"sequence":41924147,"size":18,"condition":115,"price":5.764,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55504716,"bid_size":386,"bid_exchange":29,"bid":75.29,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":75.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55504716,"open":75.91,"high":86.09,"low":72.69,"close":75.3,"volume":83289229,"count":672266,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55504716,"sequence":41924148,"size":30,"condition":115,"price":75.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55504716,"bid_size":386,"bid_exchange":29,"bid":75.29,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":75.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55504716,"open":75.91,"high":86.09,"low":72.69,"close":75.3,"volume":83289329,"count":672267,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55504716,"sequence":41924149,"size":100,"condition":95,"price":75.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55504716,"bid_size":386,"bid_exchange":29,"bid":75.29,"bid_condition":0,"ask_size":346,"ask_exchange":29,"ask":75.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55504716,"open":75.91,"high":86.09,"low":72.69,"close":75.3,"volume":83289429,"count":672268,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55504716,"sequence":41924150,"size":100,"condition":0,"price":75.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"quote":{"ms_of_day":55496210,"bid_size":100,"bid_exchange":29,"bid":43.25,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":43.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"ohlc":{"ms_of_day":55504706,"open":44.89,"high":47.26,"low":41.37,"close":43.29,"volume":5028284,"count":65483,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXT"},"trade":{"ms_of_day":55504706,"sequence":41924107,"size":197,"condition":0,"price":43.2939,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FENC"},"quote":{"ms_of_day":55453123,"bid_size":150,"bid_exchange":29,"bid":6.34,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":6.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FENC"},"ohlc":{"ms_of_day":55504709,"open":6.72,"high":6.98,"low":6.1,"close":6.36,"volume":946984,"count":4537,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FENC"},"trade":{"ms_of_day":55504709,"sequence":41924111,"size":1,"condition":115,"price":6.3653,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504674,"bid_size":400,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504710,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2498771,"count":24892,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504710,"sequence":41924114,"size":300,"condition":0,"price":17.755,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"quote":{"ms_of_day":55504690,"bid_size":175,"bid_exchange":29,"bid":40.59,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":40.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"ohlc":{"ms_of_day":55504717,"open":36.5,"high":41.69,"low":34.56,"close":40.62,"volume":4677363,"count":64621,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"trade":{"ms_of_day":55504717,"sequence":41924153,"size":1,"condition":115,"price":40.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55503187,"bid_size":23943,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49064,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55504711,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194434598,"count":333593,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55504711,"sequence":41924120,"size":4,"condition":115,"price":9.7633,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"quote":{"ms_of_day":55504690,"bid_size":175,"bid_exchange":29,"bid":40.59,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":40.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"ohlc":{"ms_of_day":55504719,"open":36.5,"high":41.69,"low":34.56,"close":40.62,"volume":4677401,"count":64622,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"trade":{"ms_of_day":55504719,"sequence":41924157,"size":38,"condition":115,"price":40.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504674,"bid_size":400,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504711,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2498792,"count":24893,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504711,"sequence":41924121,"size":21,"condition":96,"price":17.7512,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504674,"bid_size":400,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504712,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2498812,"count":24894,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504712,"sequence":41924127,"size":20,"condition":96,"price":17.7529,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"quote":{"ms_of_day":55500010,"bid_size":84,"bid_exchange":29,"bid":64.27,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":64.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"ohlc":{"ms_of_day":55504718,"open":58.3,"high":67.5,"low":56.01,"close":64.28,"volume":10957453,"count":125393,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"trade":{"ms_of_day":55504718,"sequence":41924154,"size":8,"condition":115,"price":64.2874,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWT"},"quote":{"ms_of_day":55486813,"bid_size":1766,"bid_exchange":29,"bid":6.13,"bid_condition":0,"ask_size":524,"ask_exchange":29,"ask":6.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWT"},"ohlc":{"ms_of_day":55504715,"open":6.4001,"high":6.6,"low":6.0702,"close":6.1367,"volume":2363358,"count":15358,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWT"},"trade":{"ms_of_day":55504715,"sequence":41924145,"size":1,"condition":115,"price":6.1367,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MED"},"quote":{"ms_of_day":55478222,"bid_size":172,"bid_exchange":29,"bid":14.0,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":14.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MED"},"ohlc":{"ms_of_day":55504717,"open":14.49,"high":15.09,"low":13.46,"close":14.016,"volume":1076138,"count":21700,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MED"},"trade":{"ms_of_day":55504717,"sequence":41924151,"size":4,"condition":115,"price":14.0162,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"quote":{"ms_of_day":55504719,"bid_size":7,"bid_exchange":29,"bid":65.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":65.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"ohlc":{"ms_of_day":55504719,"open":58.99,"high":66.8,"low":57.24,"close":65.14,"volume":17166447,"count":164246,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"trade":{"ms_of_day":55504719,"sequence":41924158,"size":1,"condition":115,"price":65.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"quote":{"ms_of_day":55504716,"bid_size":11,"bid_exchange":29,"bid":148.56,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":148.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"ohlc":{"ms_of_day":55504717,"open":153.19,"high":171.52,"low":146.91,"close":148.58,"volume":31096901,"count":365804,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"trade":{"ms_of_day":55504717,"sequence":41924152,"size":4,"condition":115,"price":148.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FERG"},"quote":{"ms_of_day":55501546,"bid_size":91,"bid_exchange":29,"bid":163.35,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":163.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FERG"},"ohlc":{"ms_of_day":55504719,"open":172.3,"high":176.92,"low":154.84,"close":163.44,"volume":10280042,"count":112240,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FERG"},"trade":{"ms_of_day":55504719,"sequence":41924156,"size":5,"condition":115,"price":163.4452,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55504441,"bid_size":97,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":82.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55504718,"open":81.97,"high":87.26,"low":76.0,"close":82.51,"volume":18641066,"count":238608,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55504718,"sequence":41924155,"size":35,"condition":115,"price":82.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"quote":{"ms_of_day":55504719,"bid_size":7,"bid_exchange":29,"bid":65.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":65.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"ohlc":{"ms_of_day":55504719,"open":58.99,"high":66.8,"low":57.24,"close":65.14,"volume":17166497,"count":164247,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"trade":{"ms_of_day":55504719,"sequence":41924159,"size":50,"condition":115,"price":65.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55500049,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":15.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55504721,"open":3.71,"high":20.74,"low":3.31,"close":15.83,"volume":74659000,"count":467214,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55504721,"sequence":41924160,"size":101,"condition":0,"price":15.8385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRCY"},"quote":{"ms_of_day":55501690,"bid_size":15,"bid_exchange":29,"bid":43.88,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":43.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRCY"},"ohlc":{"ms_of_day":55504722,"open":40.52,"high":48.0,"low":40.52,"close":43.92,"volume":4988696,"count":66752,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRCY"},"trade":{"ms_of_day":55504722,"sequence":41924163,"size":2,"condition":115,"price":43.9243,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REAL"},"quote":{"ms_of_day":55497176,"bid_size":1866,"bid_exchange":29,"bid":6.04,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":6.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REAL"},"ohlc":{"ms_of_day":55504723,"open":5.31,"high":6.5,"low":4.51,"close":6.04,"volume":11895262,"count":58939,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REAL"},"trade":{"ms_of_day":55504723,"sequence":41924164,"size":60,"condition":115,"price":6.0462,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55504610,"bid_size":40,"bid_exchange":29,"bid":79.64,"bid_condition":0,"ask_size":186,"ask_exchange":29,"ask":79.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55504721,"open":93.77,"high":94.85,"low":77.98,"close":79.7,"volume":30847370,"count":375015,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55504721,"sequence":41924162,"size":5,"condition":96,"price":79.704,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55504717,"bid_size":1398,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":480,"ask_exchange":29,"ask":112.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55504723,"open":124.56,"high":149.019,"low":87.514,"close":112.753,"volume":1947834292,"count":10742076,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55504723,"sequence":41924165,"size":5,"condition":115,"price":112.7539,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55504583,"bid_size":1,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":202.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55504721,"open":201.99,"high":228.656,"low":186.584,"close":202.664,"volume":129843858,"count":1577447,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55504721,"sequence":41924161,"size":7,"condition":96,"price":202.6643,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"quote":{"ms_of_day":55500056,"bid_size":1022,"bid_exchange":29,"bid":8.13,"bid_condition":0,"ask_size":661,"ask_exchange":29,"ask":8.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"ohlc":{"ms_of_day":55504723,"open":8.78,"high":8.9,"low":7.44,"close":8.13,"volume":16705449,"count":87714,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"trade":{"ms_of_day":55504723,"sequence":41924166,"size":9,"condition":115,"price":8.1347,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLB"},"quote":{"ms_of_day":55504715,"bid_size":900,"bid_exchange":29,"bid":86.8,"bid_condition":0,"ask_size":1710,"ask_exchange":29,"ask":86.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLB"},"ohlc":{"ms_of_day":55504724,"open":86.99,"high":88.34,"low":84.34,"close":86.8,"volume":12055062,"count":98847,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLB"},"trade":{"ms_of_day":55504724,"sequence":41924169,"size":100,"condition":0,"price":86.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLB"},"quote":{"ms_of_day":55504715,"bid_size":900,"bid_exchange":29,"bid":86.8,"bid_condition":0,"ask_size":1710,"ask_exchange":29,"ask":86.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLB"},"ohlc":{"ms_of_day":55504724,"open":86.99,"high":88.34,"low":84.34,"close":86.8,"volume":12055162,"count":98848,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLB"},"trade":{"ms_of_day":55504724,"sequence":41924170,"size":100,"condition":0,"price":86.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNA"},"quote":{"ms_of_day":55501204,"bid_size":201,"bid_exchange":29,"bid":32.76,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":32.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNA"},"ohlc":{"ms_of_day":55504726,"open":28.87,"high":33.13,"low":28.12,"close":32.77,"volume":4916168,"count":39722,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNA"},"trade":{"ms_of_day":55504726,"sequence":41924176,"size":5,"condition":115,"price":32.7753,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"quote":{"ms_of_day":55500509,"bid_size":1619,"bid_exchange":29,"bid":10.96,"bid_condition":0,"ask_size":2991,"ask_exchange":29,"ask":10.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"ohlc":{"ms_of_day":55504724,"open":12.0,"high":12.28,"low":10.62,"close":10.96,"volume":27784389,"count":190991,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"trade":{"ms_of_day":55504724,"sequence":41924167,"size":100,"condition":0,"price":10.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55504709,"bid_size":629,"bid_exchange":29,"bid":8.45,"bid_condition":0,"ask_size":719,"ask_exchange":29,"ask":8.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55504725,"open":7.79,"high":9.58,"low":7.08,"close":8.45,"volume":2210664,"count":25430,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55504725,"sequence":41924173,"size":2,"condition":115,"price":8.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"quote":{"ms_of_day":55478220,"bid_size":2654,"bid_exchange":29,"bid":22.43,"bid_condition":0,"ask_size":10670,"ask_exchange":29,"ask":22.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"ohlc":{"ms_of_day":55504724,"open":22.27,"high":22.6,"low":22.26,"close":22.43,"volume":3502007,"count":20612,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"trade":{"ms_of_day":55504724,"sequence":41924168,"size":18,"condition":115,"price":22.4371,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YINN"},"quote":{"ms_of_day":55504243,"bid_size":480,"bid_exchange":29,"bid":44.81,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":44.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YINN"},"ohlc":{"ms_of_day":55504724,"open":39.41,"high":53.742,"low":38.345,"close":44.82,"volume":10044646,"count":67252,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YINN"},"trade":{"ms_of_day":55504724,"sequence":41924171,"size":100,"condition":0,"price":44.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55504709,"bid_size":629,"bid_exchange":29,"bid":8.45,"bid_condition":0,"ask_size":719,"ask_exchange":29,"ask":8.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55504725,"open":7.79,"high":9.58,"low":7.08,"close":8.45,"volume":2210667,"count":25431,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55504725,"sequence":41924174,"size":3,"condition":115,"price":8.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YINN"},"quote":{"ms_of_day":55504243,"bid_size":480,"bid_exchange":29,"bid":44.81,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":44.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YINN"},"ohlc":{"ms_of_day":55504725,"open":39.41,"high":53.742,"low":38.345,"close":44.82,"volume":10044746,"count":67253,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YINN"},"trade":{"ms_of_day":55504725,"sequence":41924172,"size":100,"condition":0,"price":44.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55504709,"bid_size":629,"bid_exchange":29,"bid":8.45,"bid_condition":0,"ask_size":719,"ask_exchange":29,"ask":8.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55504725,"open":7.79,"high":9.58,"low":7.08,"close":8.45,"volume":2210668,"count":25432,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55504725,"sequence":41924175,"size":1,"condition":115,"price":8.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55504715,"bid_size":177,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":628,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55504728,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96555557,"count":849535,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55504728,"sequence":41924196,"size":100,"condition":0,"price":65.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55502483,"bid_size":100,"bid_exchange":29,"bid":29.73,"bid_condition":0,"ask_size":268,"ask_exchange":29,"ask":29.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55504726,"open":31.3,"high":31.78,"low":29.27,"close":29.69,"volume":4427501,"count":46529,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55504726,"sequence":41924177,"size":1,"condition":115,"price":29.698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55504726,"bid_size":41,"bid_exchange":29,"bid":90.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":90.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55504726,"open":89.86,"high":92.33,"low":84.61,"close":90.06,"volume":18140821,"count":223184,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55504726,"sequence":41924178,"size":20,"condition":115,"price":90.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55504726,"bid_size":41,"bid_exchange":29,"bid":90.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":90.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55504726,"open":89.86,"high":92.33,"low":84.61,"close":90.06,"volume":18140824,"count":223185,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55504726,"sequence":41924179,"size":3,"condition":115,"price":90.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55504726,"bid_size":41,"bid_exchange":29,"bid":90.05,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":90.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55504726,"open":89.86,"high":92.33,"low":84.61,"close":90.06,"volume":18140825,"count":223186,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55504726,"sequence":41924180,"size":1,"condition":115,"price":90.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55502916,"bid_size":5,"bid_exchange":29,"bid":90.1,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":90.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55504728,"open":98.73,"high":100.8,"low":88.33,"close":90.12,"volume":1590284,"count":37184,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55504728,"sequence":41924189,"size":50,"condition":115,"price":90.1275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55504726,"bid_size":40,"bid_exchange":29,"bid":90.05,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":90.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55504727,"open":89.86,"high":92.33,"low":84.61,"close":90.05,"volume":18140828,"count":223187,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55504727,"sequence":41924181,"size":3,"condition":115,"price":90.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55502916,"bid_size":5,"bid_exchange":29,"bid":90.1,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":90.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55504728,"open":98.73,"high":100.8,"low":88.33,"close":90.12,"volume":1590334,"count":37185,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55504728,"sequence":41924195,"size":50,"condition":115,"price":90.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"quote":{"ms_of_day":55504726,"bid_size":5,"bid_exchange":29,"bid":65.1,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":65.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"ohlc":{"ms_of_day":55504728,"open":58.99,"high":66.8,"low":57.24,"close":65.14,"volume":17166502,"count":164248,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"trade":{"ms_of_day":55504728,"sequence":41924194,"size":5,"condition":115,"price":65.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNA"},"quote":{"ms_of_day":55411496,"bid_size":4,"bid_exchange":29,"bid":336.84,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":337.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNA"},"ohlc":{"ms_of_day":55504728,"open":337.38,"high":358.62,"low":322.01,"close":336.96,"volume":1243915,"count":59819,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNA"},"trade":{"ms_of_day":55504728,"sequence":41924201,"size":10,"condition":115,"price":336.965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55504728,"bid_size":124,"bid_exchange":29,"bid":180.15,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":180.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504728,"open":197.78,"high":202.5,"low":175.15,"close":180.19,"volume":3431025,"count":94704,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504728,"sequence":41924182,"size":10,"condition":115,"price":180.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55504728,"bid_size":124,"bid_exchange":29,"bid":180.15,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":180.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504728,"open":197.78,"high":202.5,"low":175.15,"close":180.16,"volume":3431028,"count":94705,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504728,"sequence":41924183,"size":3,"condition":115,"price":180.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55504728,"bid_size":124,"bid_exchange":29,"bid":180.15,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":180.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504728,"open":197.78,"high":202.5,"low":175.15,"close":180.16,"volume":3431036,"count":94706,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504728,"sequence":41924184,"size":8,"condition":115,"price":180.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55504728,"bid_size":124,"bid_exchange":29,"bid":180.15,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":180.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504728,"open":197.78,"high":202.5,"low":175.15,"close":180.16,"volume":3431037,"count":94707,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504728,"sequence":41924185,"size":1,"condition":115,"price":180.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55504728,"bid_size":124,"bid_exchange":29,"bid":180.15,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":180.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504728,"open":197.78,"high":202.5,"low":175.15,"close":180.16,"volume":3431038,"count":94708,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504728,"sequence":41924186,"size":1,"condition":115,"price":180.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55504728,"bid_size":124,"bid_exchange":29,"bid":180.15,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":180.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504728,"open":197.78,"high":202.5,"low":175.15,"close":180.16,"volume":3431041,"count":94709,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504728,"sequence":41924187,"size":3,"condition":115,"price":180.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55504728,"bid_size":124,"bid_exchange":29,"bid":180.15,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":180.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504728,"open":197.78,"high":202.5,"low":175.15,"close":180.16,"volume":3431043,"count":94710,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504728,"sequence":41924188,"size":2,"condition":115,"price":180.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55504728,"bid_size":124,"bid_exchange":29,"bid":180.15,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":180.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504728,"open":197.78,"high":202.5,"low":175.15,"close":180.16,"volume":3431045,"count":94711,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504728,"sequence":41924190,"size":2,"condition":115,"price":180.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55504728,"bid_size":124,"bid_exchange":29,"bid":180.15,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":180.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504728,"open":197.78,"high":202.5,"low":175.15,"close":180.16,"volume":3431046,"count":94712,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504728,"sequence":41924191,"size":1,"condition":115,"price":180.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55504728,"bid_size":124,"bid_exchange":29,"bid":180.15,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":180.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504728,"open":197.78,"high":202.5,"low":175.15,"close":180.16,"volume":3431051,"count":94713,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504728,"sequence":41924192,"size":5,"condition":115,"price":180.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55504728,"bid_size":124,"bid_exchange":29,"bid":180.15,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":180.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504728,"open":197.78,"high":202.5,"low":175.15,"close":180.16,"volume":3431053,"count":94714,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504728,"sequence":41924193,"size":2,"condition":115,"price":180.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LENZ"},"quote":{"ms_of_day":55482401,"bid_size":119,"bid_exchange":29,"bid":26.61,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":26.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LENZ"},"ohlc":{"ms_of_day":55504734,"open":21.73,"high":27.89,"low":21.73,"close":26.64,"volume":753338,"count":9325,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LENZ"},"trade":{"ms_of_day":55504734,"sequence":41924217,"size":16,"condition":115,"price":26.6435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55504728,"bid_size":83,"bid_exchange":29,"bid":180.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":180.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504728,"open":197.78,"high":202.5,"low":175.15,"close":180.15,"volume":3431153,"count":94715,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504728,"sequence":41924197,"size":100,"condition":95,"price":180.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"quote":{"ms_of_day":55502749,"bid_size":543,"bid_exchange":29,"bid":18.66,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"ohlc":{"ms_of_day":55504731,"open":18.42,"high":20.8,"low":16.49,"close":18.64,"volume":6066776,"count":53460,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"trade":{"ms_of_day":55504731,"sequence":41924211,"size":48,"condition":115,"price":18.6426,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRSH"},"quote":{"ms_of_day":55503001,"bid_size":1873,"bid_exchange":29,"bid":15.37,"bid_condition":0,"ask_size":1897,"ask_exchange":29,"ask":15.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRSH"},"ohlc":{"ms_of_day":55504732,"open":15.7552,"high":16.98,"low":13.865,"close":15.3824,"volume":11175713,"count":82015,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRSH"},"trade":{"ms_of_day":55504732,"sequence":41924213,"size":100,"condition":4,"price":15.3824,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SM"},"quote":{"ms_of_day":55503188,"bid_size":400,"bid_exchange":29,"bid":30.26,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":30.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SM"},"ohlc":{"ms_of_day":55504735,"open":27.92,"high":31.0,"low":26.0,"close":30.25,"volume":1755554,"count":27065,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SM"},"trade":{"ms_of_day":55504735,"sequence":41924220,"size":7,"condition":115,"price":30.2588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55504728,"bid_size":83,"bid_exchange":29,"bid":180.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":180.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504728,"open":197.78,"high":202.5,"low":175.15,"close":180.15,"volume":3431173,"count":94716,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504728,"sequence":41924198,"size":20,"condition":115,"price":180.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATH"},"quote":{"ms_of_day":55478222,"bid_size":5,"bid_exchange":29,"bid":95.0,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":95.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATH"},"ohlc":{"ms_of_day":55504732,"open":98.1,"high":103.66,"low":91.07,"close":95.43,"volume":42936,"count":2227,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATH"},"trade":{"ms_of_day":55504732,"sequence":41924214,"size":5,"condition":115,"price":95.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOLE"},"quote":{"ms_of_day":55500719,"bid_size":183,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":469,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOLE"},"ohlc":{"ms_of_day":55504733,"open":15.2,"high":15.49,"low":13.63,"close":14.49,"volume":2441633,"count":36194,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOLE"},"trade":{"ms_of_day":55504733,"sequence":41924215,"size":2,"condition":115,"price":14.4904,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATH"},"quote":{"ms_of_day":55478222,"bid_size":5,"bid_exchange":29,"bid":95.0,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":95.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATH"},"ohlc":{"ms_of_day":55504734,"open":98.1,"high":103.66,"low":91.07,"close":95.43,"volume":42937,"count":2228,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATH"},"trade":{"ms_of_day":55504734,"sequence":41924216,"size":1,"condition":115,"price":95.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"quote":{"ms_of_day":55504735,"bid_size":317,"bid_exchange":29,"bid":10.46,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":10.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"ohlc":{"ms_of_day":55504735,"open":7.84,"high":10.48,"low":7.84,"close":10.47,"volume":2316712,"count":19798,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"trade":{"ms_of_day":55504735,"sequence":41924221,"size":100,"condition":95,"price":10.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55504728,"bid_size":83,"bid_exchange":29,"bid":180.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":180.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504728,"open":197.78,"high":202.5,"low":175.15,"close":180.15,"volume":3431177,"count":94717,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504728,"sequence":41924199,"size":4,"condition":115,"price":180.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"quote":{"ms_of_day":55504735,"bid_size":317,"bid_exchange":29,"bid":10.46,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":10.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"ohlc":{"ms_of_day":55504735,"open":7.84,"high":10.48,"low":7.84,"close":10.47,"volume":2316860,"count":19799,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"trade":{"ms_of_day":55504735,"sequence":41924222,"size":148,"condition":95,"price":10.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"quote":{"ms_of_day":55495060,"bid_size":217,"bid_exchange":29,"bid":44.92,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":45.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"ohlc":{"ms_of_day":55504734,"open":44.2,"high":46.0,"low":44.2,"close":44.88,"volume":51039,"count":2662,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"trade":{"ms_of_day":55504734,"sequence":41924218,"size":3,"condition":115,"price":44.8834,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TD"},"quote":{"ms_of_day":55504716,"bid_size":700,"bid_exchange":29,"bid":61.05,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":61.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TD"},"ohlc":{"ms_of_day":55504735,"open":58.55,"high":61.88,"low":57.82,"close":61.05,"volume":2044478,"count":28075,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TD"},"trade":{"ms_of_day":55504735,"sequence":41924224,"size":2,"condition":115,"price":61.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55504728,"bid_size":51,"bid_exchange":29,"bid":180.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":180.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504728,"open":197.78,"high":202.5,"low":175.15,"close":180.15,"volume":3431209,"count":94718,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504728,"sequence":41924200,"size":32,"condition":115,"price":180.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"quote":{"ms_of_day":55503586,"bid_size":108,"bid_exchange":29,"bid":16.59,"bid_condition":0,"ask_size":933,"ask_exchange":29,"ask":16.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"ohlc":{"ms_of_day":55504735,"open":14.71,"high":19.68,"low":14.0,"close":16.61,"volume":33803387,"count":310540,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"trade":{"ms_of_day":55504735,"sequence":41924223,"size":4,"condition":96,"price":16.6123,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAMA"},"quote":{"ms_of_day":55500953,"bid_size":360,"bid_exchange":29,"bid":6.64,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":6.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAMA"},"ohlc":{"ms_of_day":55504736,"open":5.86,"high":6.81,"low":5.59,"close":6.58,"volume":1522237,"count":14736,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAMA"},"trade":{"ms_of_day":55504736,"sequence":41924226,"size":16,"condition":115,"price":6.5876,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRA"},"quote":{"ms_of_day":55478220,"bid_size":254,"bid_exchange":29,"bid":23.32,"bid_condition":0,"ask_size":916,"ask_exchange":29,"ask":23.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRA"},"ohlc":{"ms_of_day":55504736,"open":15.88,"high":23.43,"low":15.56,"close":23.31,"volume":258033,"count":5716,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRA"},"trade":{"ms_of_day":55504736,"sequence":41924227,"size":100,"condition":4,"price":23.3191,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"quote":{"ms_of_day":55504113,"bid_size":1584,"bid_exchange":29,"bid":11.76,"bid_condition":0,"ask_size":968,"ask_exchange":29,"ask":11.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"ohlc":{"ms_of_day":55504736,"open":11.53,"high":12.05,"low":11.28,"close":11.77,"volume":38804428,"count":147659,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"trade":{"ms_of_day":55504736,"sequence":41924225,"size":100,"condition":0,"price":11.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55504728,"bid_size":60,"bid_exchange":29,"bid":180.14,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":180.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504728,"open":197.78,"high":202.5,"low":175.15,"close":180.15,"volume":3431260,"count":94719,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504728,"sequence":41924202,"size":51,"condition":115,"price":180.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"quote":{"ms_of_day":55498635,"bid_size":3287,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":9823,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"ohlc":{"ms_of_day":55504736,"open":4.43,"high":4.75,"low":4.17,"close":4.595,"volume":38766003,"count":124642,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"trade":{"ms_of_day":55504736,"sequence":41924229,"size":79,"condition":115,"price":4.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"quote":{"ms_of_day":55504736,"bid_size":100,"bid_exchange":29,"bid":10.46,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":10.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"ohlc":{"ms_of_day":55504736,"open":7.84,"high":10.48,"low":7.84,"close":10.471,"volume":2316881,"count":19800,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"trade":{"ms_of_day":55504736,"sequence":41924228,"size":21,"condition":96,"price":10.471,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55504729,"bid_size":60,"bid_exchange":29,"bid":180.14,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":180.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504729,"open":197.78,"high":202.5,"low":175.15,"close":180.15,"volume":3431261,"count":94720,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504729,"sequence":41924203,"size":1,"condition":115,"price":180.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIK"},"quote":{"ms_of_day":55475154,"bid_size":500,"bid_exchange":29,"bid":2.89,"bid_condition":0,"ask_size":3399,"ask_exchange":29,"ask":2.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIK"},"ohlc":{"ms_of_day":55504741,"open":2.95,"high":2.96,"low":2.88,"close":2.895,"volume":3275822,"count":4751,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIK"},"trade":{"ms_of_day":55504741,"sequence":41924236,"size":1000,"condition":0,"price":2.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55504729,"bid_size":60,"bid_exchange":29,"bid":180.14,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":180.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504729,"open":197.78,"high":202.5,"low":175.15,"close":180.16,"volume":3431283,"count":94721,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504729,"sequence":41924204,"size":22,"condition":96,"price":180.1615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"quote":{"ms_of_day":55504737,"bid_size":200,"bid_exchange":29,"bid":10.46,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":10.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"ohlc":{"ms_of_day":55504737,"open":7.84,"high":10.48,"low":7.84,"close":10.47,"volume":2316981,"count":19801,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FINV"},"trade":{"ms_of_day":55504737,"sequence":41924230,"size":100,"condition":0,"price":10.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CECO"},"quote":{"ms_of_day":55453263,"bid_size":5,"bid_exchange":29,"bid":24.65,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":24.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CECO"},"ohlc":{"ms_of_day":55504738,"open":24.44,"high":25.67,"low":23.26,"close":24.65,"volume":574772,"count":10055,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CECO"},"trade":{"ms_of_day":55504738,"sequence":41924231,"size":25,"condition":115,"price":24.6547,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55504729,"bid_size":60,"bid_exchange":29,"bid":180.14,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":180.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504729,"open":197.78,"high":202.5,"low":175.15,"close":180.15,"volume":3431284,"count":94722,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504729,"sequence":41924205,"size":1,"condition":115,"price":180.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APGE"},"quote":{"ms_of_day":55502930,"bid_size":102,"bid_exchange":29,"bid":39.3,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":39.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APGE"},"ohlc":{"ms_of_day":55504744,"open":30.6,"high":42.0,"low":30.6,"close":39.4,"volume":4750546,"count":56415,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APGE"},"trade":{"ms_of_day":55504744,"sequence":41924245,"size":16,"condition":115,"price":39.4033,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"quote":{"ms_of_day":55502853,"bid_size":5,"bid_exchange":29,"bid":58.47,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":58.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"ohlc":{"ms_of_day":55504738,"open":60.99,"high":60.99,"low":53.21,"close":58.48,"volume":962194,"count":27096,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"trade":{"ms_of_day":55504738,"sequence":41924232,"size":30,"condition":115,"price":58.4843,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55504729,"bid_size":1,"bid_exchange":29,"bid":180.13,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":180.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504729,"open":197.78,"high":202.5,"low":175.15,"close":180.14,"volume":3431344,"count":94723,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504729,"sequence":41924206,"size":60,"condition":115,"price":180.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"quote":{"ms_of_day":55502853,"bid_size":5,"bid_exchange":29,"bid":58.47,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":58.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"ohlc":{"ms_of_day":55504740,"open":60.99,"high":60.99,"low":53.21,"close":58.48,"volume":962204,"count":27097,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"trade":{"ms_of_day":55504740,"sequence":41924235,"size":10,"condition":115,"price":58.4843,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55504729,"bid_size":1,"bid_exchange":29,"bid":180.13,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":180.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504730,"open":197.78,"high":202.5,"low":175.15,"close":180.15,"volume":3431365,"count":94724,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504730,"sequence":41924207,"size":21,"condition":96,"price":180.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"quote":{"ms_of_day":55502853,"bid_size":5,"bid_exchange":29,"bid":58.47,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":58.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"ohlc":{"ms_of_day":55504742,"open":60.99,"high":60.99,"low":53.21,"close":58.48,"volume":962205,"count":27098,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"trade":{"ms_of_day":55504742,"sequence":41924237,"size":1,"condition":115,"price":58.4843,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"quote":{"ms_of_day":55478312,"bid_size":75,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"ohlc":{"ms_of_day":55504730,"open":9.73,"high":11.76,"low":8.14,"close":8.45,"volume":1542658,"count":19504,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"trade":{"ms_of_day":55504730,"sequence":41924208,"size":100,"condition":4,"price":8.4588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55504729,"bid_size":1,"bid_exchange":29,"bid":180.13,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":180.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504731,"open":197.78,"high":202.5,"low":175.15,"close":180.13,"volume":3431385,"count":94725,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504731,"sequence":41924209,"size":20,"condition":96,"price":180.134,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55504729,"bid_size":1,"bid_exchange":29,"bid":180.13,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":180.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504731,"open":197.78,"high":202.5,"low":175.15,"close":180.14,"volume":3431386,"count":94726,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504731,"sequence":41924210,"size":1,"condition":115,"price":180.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LINE"},"quote":{"ms_of_day":55494379,"bid_size":87,"bid_exchange":29,"bid":59.96,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":60.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LINE"},"ohlc":{"ms_of_day":55504731,"open":58.76,"high":63.0,"low":57.5,"close":60.02,"volume":3590592,"count":35891,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LINE"},"trade":{"ms_of_day":55504731,"sequence":41924212,"size":1,"condition":115,"price":60.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INOD"},"quote":{"ms_of_day":55501086,"bid_size":19,"bid_exchange":29,"bid":40.62,"bid_condition":0,"ask_size":497,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INOD"},"ohlc":{"ms_of_day":55504735,"open":50.0,"high":53.87,"low":38.61,"close":40.66,"volume":8905246,"count":100368,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INOD"},"trade":{"ms_of_day":55504735,"sequence":41924219,"size":15,"condition":115,"price":40.663,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LINE"},"quote":{"ms_of_day":55494379,"bid_size":87,"bid_exchange":29,"bid":59.96,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":60.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LINE"},"ohlc":{"ms_of_day":55504738,"open":58.76,"high":63.0,"low":57.5,"close":60.01,"volume":3590596,"count":35892,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LINE"},"trade":{"ms_of_day":55504738,"sequence":41924233,"size":4,"condition":115,"price":60.0103,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEC"},"quote":{"ms_of_day":55017049,"bid_size":300,"bid_exchange":29,"bid":1.3,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":1.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEC"},"ohlc":{"ms_of_day":55504739,"open":1.66,"high":1.74,"low":1.25,"close":1.31,"volume":144408,"count":671,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEC"},"trade":{"ms_of_day":55504739,"sequence":41924234,"size":20,"condition":115,"price":1.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55502470,"bid_size":700,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":6900,"ask_exchange":29,"ask":45.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55504742,"open":41.51,"high":45.89,"low":40.91,"close":45.64,"volume":49380047,"count":226919,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55504742,"sequence":41924238,"size":1000,"condition":0,"price":45.6459,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APGE"},"quote":{"ms_of_day":55502930,"bid_size":102,"bid_exchange":29,"bid":39.3,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":39.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APGE"},"ohlc":{"ms_of_day":55504747,"open":30.6,"high":42.0,"low":30.6,"close":39.4,"volume":4750547,"count":56416,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APGE"},"trade":{"ms_of_day":55504747,"sequence":41924252,"size":1,"condition":115,"price":39.4033,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"quote":{"ms_of_day":55503849,"bid_size":39,"bid_exchange":29,"bid":176.29,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":176.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"ohlc":{"ms_of_day":55504747,"open":179.01,"high":186.95,"low":171.01,"close":176.37,"volume":3518350,"count":67383,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"trade":{"ms_of_day":55504747,"sequence":41924251,"size":99,"condition":96,"price":176.3756,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504555,"bid_size":2,"bid_exchange":29,"bid":607.52,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55504747,"open":646.08,"high":704.19,"low":562.53,"close":607.61,"volume":73175103,"count":1242168,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55504747,"sequence":41924254,"size":8,"condition":115,"price":607.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIO"},"quote":{"ms_of_day":55478220,"bid_size":220,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":34.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIO"},"ohlc":{"ms_of_day":55504747,"open":37.28,"high":37.85,"low":33.1,"close":34.186,"volume":667030,"count":18946,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIO"},"trade":{"ms_of_day":55504747,"sequence":41924253,"size":10,"condition":115,"price":34.1867,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504555,"bid_size":2,"bid_exchange":29,"bid":607.52,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55504747,"open":646.08,"high":704.19,"low":562.53,"close":607.61,"volume":73175123,"count":1242169,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55504747,"sequence":41924255,"size":20,"condition":115,"price":607.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55504558,"bid_size":32,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55504743,"open":75.63,"high":97.3,"low":73.45,"close":91.8,"volume":276985630,"count":1851880,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55504743,"sequence":41924243,"size":28,"condition":96,"price":91.8082,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APGE"},"quote":{"ms_of_day":55502930,"bid_size":102,"bid_exchange":29,"bid":39.3,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":39.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APGE"},"ohlc":{"ms_of_day":55504747,"open":30.6,"high":42.0,"low":30.6,"close":39.4,"volume":4750562,"count":56417,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APGE"},"trade":{"ms_of_day":55504747,"sequence":41924256,"size":15,"condition":115,"price":39.4033,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504555,"bid_size":2,"bid_exchange":29,"bid":607.52,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55504747,"open":646.08,"high":704.19,"low":562.53,"close":607.61,"volume":73175131,"count":1242170,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55504747,"sequence":41924257,"size":8,"condition":115,"price":607.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55504742,"bid_size":23,"bid_exchange":29,"bid":87.26,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55504742,"open":96.49,"high":96.49,"low":83.15,"close":87.28,"volume":8645263,"count":112000,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55504742,"sequence":41924239,"size":66,"condition":115,"price":87.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLGT"},"quote":{"ms_of_day":55486817,"bid_size":263,"bid_exchange":29,"bid":16.89,"bid_condition":0,"ask_size":387,"ask_exchange":29,"ask":16.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLGT"},"ohlc":{"ms_of_day":55504748,"open":17.75,"high":19.34,"low":16.46,"close":16.94,"volume":9640514,"count":48086,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLGT"},"trade":{"ms_of_day":55504748,"sequence":41924263,"size":1,"condition":115,"price":16.9423,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55504578,"bid_size":297,"bid_exchange":29,"bid":49.5,"bid_condition":0,"ask_size":333,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55504744,"open":46.41,"high":50.18,"low":45.22,"close":49.49,"volume":16383735,"count":198806,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55504744,"sequence":41924246,"size":28,"condition":96,"price":49.4928,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504555,"bid_size":2,"bid_exchange":29,"bid":607.52,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55504747,"open":646.08,"high":704.19,"low":562.53,"close":607.58,"volume":73175331,"count":1242171,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55504747,"sequence":41924258,"size":200,"condition":0,"price":607.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504555,"bid_size":2,"bid_exchange":29,"bid":607.52,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55504747,"open":646.08,"high":704.19,"low":562.53,"close":607.59,"volume":73175357,"count":1242172,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55504747,"sequence":41924259,"size":26,"condition":115,"price":607.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55504091,"bid_size":103,"bid_exchange":29,"bid":69.29,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":69.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55504745,"open":72.3,"high":72.96,"low":66.67,"close":69.24,"volume":18103074,"count":172256,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55504745,"sequence":41924247,"size":2,"condition":115,"price":69.2403,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55504742,"bid_size":23,"bid_exchange":29,"bid":87.26,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55504742,"open":96.49,"high":96.49,"low":83.15,"close":87.28,"volume":8645297,"count":112001,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55504742,"sequence":41924240,"size":34,"condition":115,"price":87.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55504742,"bid_size":23,"bid_exchange":29,"bid":87.26,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55504742,"open":96.49,"high":96.49,"low":83.15,"close":87.28,"volume":8645397,"count":112002,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55504742,"sequence":41924241,"size":100,"condition":95,"price":87.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504555,"bid_size":2,"bid_exchange":29,"bid":607.52,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55504748,"open":646.08,"high":704.19,"low":562.53,"close":607.61,"volume":73175365,"count":1242173,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55504748,"sequence":41924260,"size":8,"condition":115,"price":607.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55504742,"bid_size":23,"bid_exchange":29,"bid":87.26,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55504743,"open":96.49,"high":96.49,"low":83.15,"close":87.33,"volume":8645399,"count":112003,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55504743,"sequence":41924242,"size":2,"condition":96,"price":87.3301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"quote":{"ms_of_day":55504437,"bid_size":100,"bid_exchange":29,"bid":110.11,"bid_condition":0,"ask_size":335,"ask_exchange":29,"ask":110.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"ohlc":{"ms_of_day":55504748,"open":98.04,"high":112.0,"low":96.0,"close":110.11,"volume":16538562,"count":169147,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"trade":{"ms_of_day":55504748,"sequence":41924261,"size":100,"condition":0,"price":110.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504555,"bid_size":2,"bid_exchange":29,"bid":607.52,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55504748,"open":646.08,"high":704.19,"low":562.53,"close":607.61,"volume":73175415,"count":1242174,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55504748,"sequence":41924262,"size":50,"condition":115,"price":607.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WES"},"quote":{"ms_of_day":55388175,"bid_size":26,"bid_exchange":29,"bid":41.05,"bid_condition":0,"ask_size":169,"ask_exchange":29,"ask":41.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WES"},"ohlc":{"ms_of_day":55504750,"open":40.0,"high":42.3,"low":39.51,"close":41.06,"volume":2322971,"count":24941,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WES"},"trade":{"ms_of_day":55504750,"sequence":41924272,"size":305,"condition":0,"price":41.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"quote":{"ms_of_day":55502853,"bid_size":5,"bid_exchange":29,"bid":58.47,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":58.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"ohlc":{"ms_of_day":55504743,"open":60.99,"high":60.99,"low":53.21,"close":58.48,"volume":962206,"count":27099,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"trade":{"ms_of_day":55504743,"sequence":41924244,"size":1,"condition":115,"price":58.4843,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSG"},"quote":{"ms_of_day":55410261,"bid_size":33,"bid_exchange":29,"bid":9.01,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":9.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSG"},"ohlc":{"ms_of_day":55504750,"open":9.89,"high":9.96,"low":8.71,"close":9.02,"volume":376923,"count":7202,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSG"},"trade":{"ms_of_day":55504750,"sequence":41924273,"size":14,"condition":115,"price":9.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55504735,"bid_size":2374,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":807,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55504746,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22632646,"count":120522,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55504746,"sequence":41924248,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"quote":{"ms_of_day":55504749,"bid_size":2905,"bid_exchange":29,"bid":133.41,"bid_condition":0,"ask_size":3913,"ask_exchange":29,"ask":133.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"ohlc":{"ms_of_day":55504749,"open":129.44,"high":138.61,"low":128.78,"close":133.42,"volume":12391519,"count":116914,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"trade":{"ms_of_day":55504749,"sequence":41924267,"size":98,"condition":115,"price":133.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"quote":{"ms_of_day":55501657,"bid_size":110,"bid_exchange":29,"bid":29.85,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":29.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"ohlc":{"ms_of_day":55504746,"open":31.39,"high":31.46,"low":29.7,"close":29.862,"volume":2326216,"count":25251,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"trade":{"ms_of_day":55504746,"sequence":41924249,"size":800,"condition":4,"price":29.8625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55504749,"bid_size":82,"bid_exchange":29,"bid":180.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":180.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504749,"open":197.78,"high":202.5,"low":175.15,"close":180.13,"volume":3431387,"count":94727,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504749,"sequence":41924264,"size":1,"condition":115,"price":180.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"quote":{"ms_of_day":55504749,"bid_size":2905,"bid_exchange":29,"bid":133.41,"bid_condition":0,"ask_size":3913,"ask_exchange":29,"ask":133.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"ohlc":{"ms_of_day":55504749,"open":129.44,"high":138.61,"low":128.78,"close":133.42,"volume":12391615,"count":116915,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"trade":{"ms_of_day":55504749,"sequence":41924268,"size":96,"condition":115,"price":133.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55504735,"bid_size":2374,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":807,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55504746,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22632746,"count":120523,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55504746,"sequence":41924250,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"quote":{"ms_of_day":55504749,"bid_size":2805,"bid_exchange":29,"bid":133.41,"bid_condition":0,"ask_size":3543,"ask_exchange":29,"ask":133.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"ohlc":{"ms_of_day":55504749,"open":129.44,"high":138.61,"low":128.78,"close":133.42,"volume":12391616,"count":116916,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"trade":{"ms_of_day":55504749,"sequence":41924269,"size":1,"condition":115,"price":133.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55504749,"bid_size":82,"bid_exchange":29,"bid":180.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":180.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504749,"open":197.78,"high":202.5,"low":175.15,"close":180.13,"volume":3431388,"count":94728,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504749,"sequence":41924265,"size":1,"condition":115,"price":180.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55504749,"bid_size":82,"bid_exchange":29,"bid":180.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":180.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55504749,"open":197.78,"high":202.5,"low":175.15,"close":180.1,"volume":3431406,"count":94729,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55504749,"sequence":41924266,"size":18,"condition":115,"price":180.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"quote":{"ms_of_day":55504520,"bid_size":10,"bid_exchange":29,"bid":464.77,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":464.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"ohlc":{"ms_of_day":55504749,"open":465.54,"high":470.32,"low":425.77,"close":464.98,"volume":16234507,"count":151507,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"trade":{"ms_of_day":55504749,"sequence":41924271,"size":12,"condition":115,"price":464.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"quote":{"ms_of_day":55504700,"bid_size":1,"bid_exchange":29,"bid":81.92,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":81.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"ohlc":{"ms_of_day":55504750,"open":81.76,"high":86.0,"low":79.7,"close":81.97,"volume":5995524,"count":97193,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"trade":{"ms_of_day":55504750,"sequence":41924274,"size":3,"condition":115,"price":81.9779,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55504183,"bid_size":47,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":53.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55504751,"open":53.98,"high":59.5,"low":42.89,"close":53.14,"volume":47979475,"count":492904,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55504751,"sequence":41924281,"size":3,"condition":115,"price":53.1498,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTH"},"quote":{"ms_of_day":55490422,"bid_size":21,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTH"},"ohlc":{"ms_of_day":55504749,"open":32.48,"high":32.76,"low":27.81,"close":32.03,"volume":7019748,"count":102131,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTH"},"trade":{"ms_of_day":55504749,"sequence":41924270,"size":2,"condition":115,"price":32.0311,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"quote":{"ms_of_day":55452858,"bid_size":105,"bid_exchange":29,"bid":68.46,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":68.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"ohlc":{"ms_of_day":55504751,"open":66.17,"high":73.0,"low":57.0,"close":68.52,"volume":1722129,"count":53874,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"trade":{"ms_of_day":55504751,"sequence":41924282,"size":100,"condition":4,"price":68.5286,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SILA"},"quote":{"ms_of_day":55493019,"bid_size":250,"bid_exchange":29,"bid":26.22,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":26.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SILA"},"ohlc":{"ms_of_day":55504754,"open":25.25,"high":26.5,"low":24.5,"close":26.23,"volume":1085117,"count":14748,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SILA"},"trade":{"ms_of_day":55504754,"sequence":41924297,"size":810,"condition":0,"price":26.2344,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"quote":{"ms_of_day":55502853,"bid_size":5,"bid_exchange":29,"bid":58.47,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":58.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"ohlc":{"ms_of_day":55504754,"open":60.99,"high":60.99,"low":53.21,"close":58.48,"volume":962207,"count":27100,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESNT"},"trade":{"ms_of_day":55504754,"sequence":41924298,"size":1,"condition":115,"price":58.4843,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55500769,"bid_size":2,"bid_exchange":29,"bid":268.15,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504756,"open":271.94,"high":276.6,"low":250.43,"close":268.14,"volume":36480530,"count":508110,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504756,"sequence":41924304,"size":1,"condition":115,"price":268.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504756,"bid_size":633,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":268.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504756,"open":271.94,"high":276.6,"low":250.43,"close":268.15,"volume":36480532,"count":508111,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504756,"sequence":41924305,"size":2,"condition":115,"price":268.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55504750,"bid_size":205,"bid_exchange":29,"bid":32.51,"bid_condition":0,"ask_size":1082,"ask_exchange":29,"ask":32.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55504750,"open":37.08,"high":37.42,"low":30.95,"close":32.52,"volume":45006192,"count":368262,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55504750,"sequence":41924275,"size":100,"condition":95,"price":32.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55504750,"bid_size":205,"bid_exchange":29,"bid":32.51,"bid_condition":0,"ask_size":1082,"ask_exchange":29,"ask":32.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55504750,"open":37.08,"high":37.42,"low":30.95,"close":32.52,"volume":45006250,"count":368263,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55504750,"sequence":41924276,"size":58,"condition":115,"price":32.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55504750,"bid_size":205,"bid_exchange":29,"bid":32.51,"bid_condition":0,"ask_size":1082,"ask_exchange":29,"ask":32.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55504750,"open":37.08,"high":37.42,"low":30.95,"close":32.52,"volume":45006350,"count":368264,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55504750,"sequence":41924277,"size":100,"condition":95,"price":32.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55504750,"bid_size":205,"bid_exchange":29,"bid":32.51,"bid_condition":0,"ask_size":1082,"ask_exchange":29,"ask":32.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55504750,"open":37.08,"high":37.42,"low":30.95,"close":32.52,"volume":45006514,"count":368265,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55504750,"sequence":41924278,"size":164,"condition":95,"price":32.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55504750,"bid_size":205,"bid_exchange":29,"bid":32.51,"bid_condition":0,"ask_size":1082,"ask_exchange":29,"ask":32.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55504750,"open":37.08,"high":37.42,"low":30.95,"close":32.52,"volume":45006529,"count":368266,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55504750,"sequence":41924279,"size":15,"condition":115,"price":32.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55504750,"bid_size":205,"bid_exchange":29,"bid":32.51,"bid_condition":0,"ask_size":1082,"ask_exchange":29,"ask":32.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55504750,"open":37.08,"high":37.42,"low":30.95,"close":32.52,"volume":45006729,"count":368267,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55504750,"sequence":41924280,"size":200,"condition":95,"price":32.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55504751,"bid_size":58,"bid_exchange":29,"bid":32.51,"bid_condition":0,"ask_size":725,"ask_exchange":29,"ask":32.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55504751,"open":37.08,"high":37.42,"low":30.95,"close":32.52,"volume":45006749,"count":368268,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55504751,"sequence":41924283,"size":20,"condition":96,"price":32.5239,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYD"},"quote":{"ms_of_day":55503659,"bid_size":200,"bid_exchange":29,"bid":44.0,"bid_condition":0,"ask_size":1450,"ask_exchange":29,"ask":44.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYD"},"ohlc":{"ms_of_day":55504751,"open":44.4,"high":46.99,"low":42.3,"close":44.0,"volume":1425491,"count":22063,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYD"},"trade":{"ms_of_day":55504751,"sequence":41924284,"size":19,"condition":115,"price":44.0015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55504751,"bid_size":58,"bid_exchange":29,"bid":32.51,"bid_condition":0,"ask_size":725,"ask_exchange":29,"ask":32.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55504751,"open":37.08,"high":37.42,"low":30.95,"close":32.52,"volume":45006769,"count":368269,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55504751,"sequence":41924285,"size":20,"condition":96,"price":32.5233,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55504751,"bid_size":58,"bid_exchange":29,"bid":32.51,"bid_condition":0,"ask_size":725,"ask_exchange":29,"ask":32.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55504752,"open":37.08,"high":37.42,"low":30.95,"close":32.52,"volume":45006792,"count":368270,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55504752,"sequence":41924286,"size":23,"condition":96,"price":32.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":57,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":268.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504761,"open":271.94,"high":276.6,"low":250.43,"close":268.14,"volume":36480537,"count":508112,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504761,"sequence":41924317,"size":5,"condition":115,"price":268.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55504751,"bid_size":58,"bid_exchange":29,"bid":32.51,"bid_condition":0,"ask_size":725,"ask_exchange":29,"ask":32.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55504752,"open":37.08,"high":37.42,"low":30.95,"close":32.52,"volume":45006892,"count":368271,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55504752,"sequence":41924287,"size":100,"condition":0,"price":32.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":57,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":268.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504761,"open":271.94,"high":276.6,"low":250.43,"close":268.14,"volume":36480588,"count":508113,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504761,"sequence":41924318,"size":51,"condition":115,"price":268.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APGE"},"quote":{"ms_of_day":55502930,"bid_size":102,"bid_exchange":29,"bid":39.3,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":39.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APGE"},"ohlc":{"ms_of_day":55504752,"open":30.6,"high":42.0,"low":30.6,"close":39.4,"volume":4750574,"count":56418,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APGE"},"trade":{"ms_of_day":55504752,"sequence":41924288,"size":12,"condition":115,"price":39.4033,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":57,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":268.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504761,"open":271.94,"high":276.6,"low":250.43,"close":268.14,"volume":36480608,"count":508114,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504761,"sequence":41924319,"size":20,"condition":115,"price":268.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55504751,"bid_size":58,"bid_exchange":29,"bid":32.51,"bid_condition":0,"ask_size":725,"ask_exchange":29,"ask":32.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55504752,"open":37.08,"high":37.42,"low":30.95,"close":32.52,"volume":45006992,"count":368272,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55504752,"sequence":41924289,"size":100,"condition":0,"price":32.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":57,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":268.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504761,"open":271.94,"high":276.6,"low":250.43,"close":268.14,"volume":36480618,"count":508115,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504761,"sequence":41924320,"size":10,"condition":115,"price":268.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":57,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":268.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504761,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36480622,"count":508116,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504761,"sequence":41924321,"size":4,"condition":115,"price":268.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDA"},"quote":{"ms_of_day":55494680,"bid_size":463,"bid_exchange":29,"bid":15.45,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":15.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDA"},"ohlc":{"ms_of_day":55504752,"open":14.76,"high":15.57,"low":13.6,"close":15.465,"volume":3165712,"count":45831,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDA"},"trade":{"ms_of_day":55504752,"sequence":41924290,"size":2,"condition":115,"price":15.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":57,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":268.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504761,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36480722,"count":508117,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504761,"sequence":41924322,"size":100,"condition":0,"price":268.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"quote":{"ms_of_day":55502749,"bid_size":543,"bid_exchange":29,"bid":18.66,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"ohlc":{"ms_of_day":55504752,"open":18.42,"high":20.8,"low":16.49,"close":18.64,"volume":6066876,"count":53461,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"trade":{"ms_of_day":55504752,"sequence":41924291,"size":100,"condition":4,"price":18.6426,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":57,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":268.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504761,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36480728,"count":508118,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504761,"sequence":41924323,"size":6,"condition":115,"price":268.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":57,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":268.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504761,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36480737,"count":508119,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504761,"sequence":41924324,"size":9,"condition":115,"price":268.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDA"},"quote":{"ms_of_day":55494680,"bid_size":463,"bid_exchange":29,"bid":15.45,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":15.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDA"},"ohlc":{"ms_of_day":55504752,"open":14.76,"high":15.57,"low":13.6,"close":15.465,"volume":3165715,"count":45832,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDA"},"trade":{"ms_of_day":55504752,"sequence":41924292,"size":3,"condition":115,"price":15.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":57,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":268.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504761,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36480837,"count":508120,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504761,"sequence":41924325,"size":100,"condition":0,"price":268.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":57,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":268.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504761,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36480851,"count":508121,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504761,"sequence":41924326,"size":14,"condition":115,"price":268.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":57,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":268.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504761,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36481051,"count":508122,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504761,"sequence":41924327,"size":200,"condition":0,"price":268.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504555,"bid_size":2,"bid_exchange":29,"bid":607.52,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55504755,"open":646.08,"high":704.19,"low":562.53,"close":607.57,"volume":73175615,"count":1242175,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55504755,"sequence":41924299,"size":200,"condition":0,"price":607.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":57,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":268.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504761,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36481075,"count":508123,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504761,"sequence":41924328,"size":24,"condition":115,"price":268.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":157,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":268.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504761,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36481151,"count":508124,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504761,"sequence":41924329,"size":76,"condition":115,"price":268.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":157,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":268.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504761,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36481251,"count":508125,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504761,"sequence":41924330,"size":100,"condition":95,"price":268.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":157,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":268.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504761,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36481351,"count":508126,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504761,"sequence":41924331,"size":100,"condition":95,"price":268.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":157,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":268.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504761,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36481589,"count":508127,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504761,"sequence":41924332,"size":238,"condition":95,"price":268.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":157,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":268.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504761,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36481607,"count":508128,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504761,"sequence":41924333,"size":18,"condition":115,"price":268.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCH"},"quote":{"ms_of_day":55482709,"bid_size":47,"bid_exchange":29,"bid":45.28,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":45.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCH"},"ohlc":{"ms_of_day":55504755,"open":45.75,"high":46.2,"low":44.14,"close":45.27,"volume":644989,"count":12643,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCH"},"trade":{"ms_of_day":55504755,"sequence":41924300,"size":4,"condition":115,"price":45.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"quote":{"ms_of_day":55503015,"bid_size":22400,"bid_exchange":29,"bid":57.66,"bid_condition":0,"ask_size":2033,"ask_exchange":29,"ask":57.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"ohlc":{"ms_of_day":55504761,"open":54.12,"high":57.705,"low":50.7,"close":57.669,"volume":12282330,"count":57011,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"trade":{"ms_of_day":55504761,"sequence":41924334,"size":54,"condition":115,"price":57.6699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTC"},"quote":{"ms_of_day":55488320,"bid_size":90,"bid_exchange":29,"bid":37.63,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":37.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTC"},"ohlc":{"ms_of_day":55504756,"open":38.47,"high":42.88,"low":32.11,"close":37.58,"volume":14791450,"count":156183,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMTC"},"trade":{"ms_of_day":55504756,"sequence":41924302,"size":100,"condition":4,"price":37.5833,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":97,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":268.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504761,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36481707,"count":508129,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504761,"sequence":41924335,"size":100,"condition":0,"price":268.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":97,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":268.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504761,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36481750,"count":508130,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504761,"sequence":41924336,"size":43,"condition":115,"price":268.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KODK"},"quote":{"ms_of_day":55483060,"bid_size":538,"bid_exchange":29,"bid":6.53,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":6.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KODK"},"ohlc":{"ms_of_day":55504756,"open":6.84,"high":8.08,"low":6.25,"close":6.52,"volume":4165528,"count":42812,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KODK"},"trade":{"ms_of_day":55504756,"sequence":41924303,"size":314,"condition":4,"price":6.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":82,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":268.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504761,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36481807,"count":508131,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504761,"sequence":41924337,"size":57,"condition":115,"price":268.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55504757,"bid_size":58,"bid_exchange":29,"bid":32.51,"bid_condition":0,"ask_size":717,"ask_exchange":29,"ask":32.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55504759,"open":37.08,"high":37.42,"low":30.95,"close":32.52,"volume":45007092,"count":368273,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55504759,"sequence":41924312,"size":100,"condition":0,"price":32.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":82,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":268.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504761,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36481810,"count":508132,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504761,"sequence":41924338,"size":3,"condition":115,"price":268.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":82,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":268.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504761,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36481907,"count":508133,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504761,"sequence":41924339,"size":97,"condition":115,"price":268.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55504757,"bid_size":58,"bid_exchange":29,"bid":32.51,"bid_condition":0,"ask_size":717,"ask_exchange":29,"ask":32.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55504760,"open":37.08,"high":37.42,"low":30.95,"close":32.52,"volume":45007112,"count":368274,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55504760,"sequence":41924315,"size":20,"condition":96,"price":32.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":82,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":268.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504761,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36481967,"count":508134,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504761,"sequence":41924340,"size":60,"condition":115,"price":268.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":82,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":268.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504761,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36482007,"count":508135,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504761,"sequence":41924341,"size":40,"condition":115,"price":268.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":82,"bid_exchange":29,"bid":268.13,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":268.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504761,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36482064,"count":508136,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504761,"sequence":41924342,"size":57,"condition":115,"price":268.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":146,"bid_exchange":29,"bid":268.12,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":268.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504761,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36482146,"count":508137,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504761,"sequence":41924343,"size":82,"condition":115,"price":268.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"quote":{"ms_of_day":55452858,"bid_size":105,"bid_exchange":29,"bid":68.46,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":68.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"ohlc":{"ms_of_day":55504754,"open":66.17,"high":73.0,"low":57.0,"close":68.52,"volume":1722332,"count":53875,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"trade":{"ms_of_day":55504754,"sequence":41924296,"size":203,"condition":4,"price":68.5286,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55504680,"bid_size":151,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":721,"ask_exchange":29,"ask":70.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55504757,"open":86.51,"high":90.51,"low":69.82,"close":69.99,"volume":11053517,"count":136110,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55504757,"sequence":41924306,"size":98,"condition":115,"price":69.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55504680,"bid_size":151,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":721,"ask_exchange":29,"ask":70.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55504757,"open":86.51,"high":90.51,"low":69.82,"close":69.99,"volume":11053617,"count":136111,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55504757,"sequence":41924307,"size":100,"condition":0,"price":69.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55504680,"bid_size":151,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":721,"ask_exchange":29,"ask":70.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55504758,"open":86.51,"high":90.51,"low":69.82,"close":70.0,"volume":11053637,"count":136112,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55504758,"sequence":41924310,"size":20,"condition":96,"price":70.0004,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"quote":{"ms_of_day":55485087,"bid_size":179,"bid_exchange":29,"bid":23.67,"bid_condition":0,"ask_size":277,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"ohlc":{"ms_of_day":55504759,"open":22.22,"high":23.85,"low":20.83,"close":23.676,"volume":1362859,"count":24688,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"trade":{"ms_of_day":55504759,"sequence":41924313,"size":2,"condition":115,"price":23.6766,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55504680,"bid_size":151,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":721,"ask_exchange":29,"ask":70.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55504760,"open":86.51,"high":90.51,"low":69.82,"close":70.01,"volume":11053691,"count":136113,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55504760,"sequence":41924314,"size":54,"condition":115,"price":70.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"quote":{"ms_of_day":55503213,"bid_size":3789,"bid_exchange":29,"bid":6.38,"bid_condition":0,"ask_size":4200,"ask_exchange":29,"ask":6.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"ohlc":{"ms_of_day":55504761,"open":5.63,"high":6.46,"low":5.45,"close":6.37,"volume":53056329,"count":90396,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"trade":{"ms_of_day":55504761,"sequence":41924344,"size":300,"condition":4,"price":6.3799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55504493,"bid_size":1569,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":628,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55504762,"open":43.05,"high":46.2,"low":41.078,"close":45.035,"volume":59539180,"count":381265,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55504762,"sequence":41924353,"size":4,"condition":115,"price":45.035,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504761,"bid_size":146,"bid_exchange":29,"bid":268.12,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":268.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504762,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36482186,"count":508138,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504762,"sequence":41924345,"size":40,"condition":115,"price":268.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"quote":{"ms_of_day":55504579,"bid_size":912,"bid_exchange":29,"bid":13.94,"bid_condition":0,"ask_size":1025,"ask_exchange":29,"ask":13.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"ohlc":{"ms_of_day":55504752,"open":12.4,"high":14.34,"low":12.14,"close":13.94,"volume":28439969,"count":212194,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"trade":{"ms_of_day":55504752,"sequence":41924293,"size":13,"condition":115,"price":13.945,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504762,"bid_size":10,"bid_exchange":29,"bid":268.1,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":268.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504762,"open":271.94,"high":276.6,"low":250.43,"close":268.12,"volume":36482232,"count":508139,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504762,"sequence":41924346,"size":46,"condition":115,"price":268.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPX"},"quote":{"ms_of_day":55489967,"bid_size":2,"bid_exchange":29,"bid":94.49,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":94.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPX"},"ohlc":{"ms_of_day":55504752,"open":100.56,"high":104.99,"low":80.1,"close":94.52,"volume":1346646,"count":31159,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPX"},"trade":{"ms_of_day":55504752,"sequence":41924294,"size":13,"condition":115,"price":94.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504762,"bid_size":10,"bid_exchange":29,"bid":268.1,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":268.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504762,"open":271.94,"high":276.6,"low":250.43,"close":268.12,"volume":36482305,"count":508140,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504762,"sequence":41924347,"size":73,"condition":115,"price":268.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPX"},"quote":{"ms_of_day":55489967,"bid_size":2,"bid_exchange":29,"bid":94.49,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":94.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPX"},"ohlc":{"ms_of_day":55504752,"open":100.56,"high":104.99,"low":80.1,"close":94.52,"volume":1346692,"count":31160,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPX"},"trade":{"ms_of_day":55504752,"sequence":41924295,"size":46,"condition":115,"price":94.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504762,"bid_size":10,"bid_exchange":29,"bid":268.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":268.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504762,"open":271.94,"high":276.6,"low":250.43,"close":268.12,"volume":36482332,"count":508141,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504762,"sequence":41924348,"size":27,"condition":115,"price":268.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMKTA"},"quote":{"ms_of_day":55483833,"bid_size":1,"bid_exchange":29,"bid":64.64,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":64.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMKTA"},"ohlc":{"ms_of_day":55504756,"open":61.15,"high":65.38,"low":59.85,"close":64.89,"volume":413292,"count":9638,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMKTA"},"trade":{"ms_of_day":55504756,"sequence":41924301,"size":49,"condition":115,"price":64.8987,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504762,"bid_size":10,"bid_exchange":29,"bid":268.1,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":268.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504762,"open":271.94,"high":276.6,"low":250.43,"close":268.15,"volume":36482352,"count":508142,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504762,"sequence":41924349,"size":20,"condition":96,"price":268.1597,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBR"},"quote":{"ms_of_day":55503590,"bid_size":100,"bid_exchange":29,"bid":189.47,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":189.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBR"},"ohlc":{"ms_of_day":55504757,"open":190.27,"high":204.19,"low":182.99,"close":189.57,"volume":1687618,"count":23782,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBR"},"trade":{"ms_of_day":55504757,"sequence":41924308,"size":4,"condition":115,"price":189.5754,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504762,"bid_size":53,"bid_exchange":29,"bid":268.05,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":268.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504762,"open":271.94,"high":276.6,"low":250.43,"close":268.18,"volume":36482372,"count":508143,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504762,"sequence":41924350,"size":20,"condition":96,"price":268.1848,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504762,"bid_size":53,"bid_exchange":29,"bid":268.05,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":268.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504762,"open":271.94,"high":276.6,"low":250.43,"close":268.1,"volume":36482382,"count":508144,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504762,"sequence":41924351,"size":10,"condition":115,"price":268.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAYD"},"quote":{"ms_of_day":55483061,"bid_size":4,"bid_exchange":29,"bid":31.84,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":32.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAYD"},"ohlc":{"ms_of_day":55504758,"open":31.01,"high":37.0,"low":30.39,"close":32.09,"volume":29363,"count":1274,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAYD"},"trade":{"ms_of_day":55504758,"sequence":41924309,"size":14,"condition":115,"price":32.0972,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504762,"bid_size":100,"bid_exchange":29,"bid":268.11,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":268.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504762,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36482402,"count":508145,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504762,"sequence":41924352,"size":20,"condition":96,"price":268.1346,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFH"},"quote":{"ms_of_day":55485023,"bid_size":4,"bid_exchange":29,"bid":51.62,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":51.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFH"},"ohlc":{"ms_of_day":55504759,"open":47.49,"high":52.52,"low":47.12,"close":51.66,"volume":1414251,"count":32748,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFH"},"trade":{"ms_of_day":55504759,"sequence":41924311,"size":100,"condition":4,"price":51.6617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504762,"bid_size":53,"bid_exchange":29,"bid":268.05,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":268.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504762,"open":271.94,"high":276.6,"low":250.43,"close":268.11,"volume":36482444,"count":508146,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504762,"sequence":41924354,"size":42,"condition":115,"price":268.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504762,"bid_size":53,"bid_exchange":29,"bid":268.05,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":268.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504762,"open":271.94,"high":276.6,"low":250.43,"close":268.11,"volume":36482502,"count":508147,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504762,"sequence":41924355,"size":58,"condition":115,"price":268.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLZE"},"quote":{"ms_of_day":55432073,"bid_size":733,"bid_exchange":29,"bid":5.25,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":5.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLZE"},"ohlc":{"ms_of_day":55504761,"open":5.02,"high":5.79,"low":4.91,"close":5.25,"volume":1065370,"count":11644,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLZE"},"trade":{"ms_of_day":55504761,"sequence":41924316,"size":17,"condition":115,"price":5.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504762,"bid_size":53,"bid_exchange":29,"bid":268.05,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":268.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504762,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36482513,"count":508148,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504762,"sequence":41924356,"size":11,"condition":96,"price":268.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504762,"bid_size":53,"bid_exchange":29,"bid":268.05,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":268.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504762,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36482613,"count":508149,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504762,"sequence":41924357,"size":100,"condition":0,"price":268.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UGP"},"quote":{"ms_of_day":55503518,"bid_size":400,"bid_exchange":29,"bid":3.11,"bid_condition":0,"ask_size":9720,"ask_exchange":29,"ask":3.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UGP"},"ohlc":{"ms_of_day":55504762,"open":2.85,"high":3.36,"low":2.65,"close":3.11,"volume":8858709,"count":22070,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UGP"},"trade":{"ms_of_day":55504762,"sequence":41924360,"size":105,"condition":0,"price":3.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504762,"bid_size":53,"bid_exchange":29,"bid":268.05,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":268.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504762,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36482663,"count":508150,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504762,"sequence":41924358,"size":50,"condition":115,"price":268.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55504761,"bid_size":1298,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":480,"ask_exchange":29,"ask":112.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55504765,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947834382,"count":10742077,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55504765,"sequence":41924365,"size":90,"condition":115,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504762,"bid_size":53,"bid_exchange":29,"bid":268.05,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":268.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504762,"open":271.94,"high":276.6,"low":250.43,"close":268.13,"volume":36482757,"count":508151,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504762,"sequence":41924359,"size":94,"condition":115,"price":268.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UGP"},"quote":{"ms_of_day":55503518,"bid_size":400,"bid_exchange":29,"bid":3.11,"bid_condition":0,"ask_size":9720,"ask_exchange":29,"ask":3.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UGP"},"ohlc":{"ms_of_day":55504764,"open":2.85,"high":3.36,"low":2.65,"close":3.11,"volume":8858730,"count":22071,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UGP"},"trade":{"ms_of_day":55504764,"sequence":41924362,"size":21,"condition":96,"price":3.1109,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504762,"bid_size":53,"bid_exchange":29,"bid":268.05,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":268.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504763,"open":271.94,"high":276.6,"low":250.43,"close":268.12,"volume":36482777,"count":508152,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504763,"sequence":41924361,"size":20,"condition":96,"price":268.1247,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55503605,"bid_size":24590,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16582,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55504768,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393972814,"count":486830,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55504768,"sequence":41924372,"size":11,"condition":115,"price":9.9784,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRA"},"quote":{"ms_of_day":55495992,"bid_size":303,"bid_exchange":29,"bid":85.98,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":86.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRA"},"ohlc":{"ms_of_day":55504768,"open":80.57,"high":86.17,"low":79.0,"close":86.08,"volume":1146848,"count":20470,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRA"},"trade":{"ms_of_day":55504768,"sequence":41924376,"size":1,"condition":115,"price":86.0804,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55502727,"bid_size":39,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55504768,"open":75.47,"high":76.99,"low":68.14,"close":71.6,"volume":6225223,"count":91795,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55504768,"sequence":41924371,"size":1,"condition":96,"price":71.6078,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55503605,"bid_size":24590,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16582,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55504769,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393972836,"count":486831,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55504769,"sequence":41924377,"size":22,"condition":115,"price":9.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55504488,"bid_size":533,"bid_exchange":29,"bid":20.31,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":20.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55504764,"open":21.03,"high":21.23,"low":17.65,"close":20.37,"volume":2055459,"count":29585,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55504764,"sequence":41924363,"size":10,"condition":115,"price":20.376,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"quote":{"ms_of_day":55495177,"bid_size":63,"bid_exchange":29,"bid":21.95,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":21.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"ohlc":{"ms_of_day":55504765,"open":21.36,"high":22.2,"low":21.09,"close":21.96,"volume":1457544,"count":25215,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"trade":{"ms_of_day":55504765,"sequence":41924366,"size":24,"condition":115,"price":21.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAGS"},"quote":{"ms_of_day":55504017,"bid_size":200,"bid_exchange":29,"bid":48.12,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":48.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAGS"},"ohlc":{"ms_of_day":55504768,"open":46.81,"high":49.65,"low":46.06,"close":48.12,"volume":6546691,"count":38724,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAGS"},"trade":{"ms_of_day":55504768,"sequence":41924373,"size":1,"condition":115,"price":48.1293,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"quote":{"ms_of_day":55500038,"bid_size":13,"bid_exchange":29,"bid":228.54,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":228.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"ohlc":{"ms_of_day":55504770,"open":228.38,"high":257.74,"low":223.9,"close":228.85,"volume":192654,"count":11631,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"trade":{"ms_of_day":55504770,"sequence":41924379,"size":1,"condition":115,"price":228.8525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55504715,"bid_size":100,"bid_exchange":29,"bid":523.61,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55504766,"open":546.43,"high":562.43,"low":482.2,"close":523.61,"volume":36597366,"count":1629812,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55504766,"sequence":41924367,"size":382,"condition":0,"price":523.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VALE"},"quote":{"ms_of_day":55504526,"bid_size":9305,"bid_exchange":29,"bid":10.17,"bid_condition":0,"ask_size":39859,"ask_exchange":29,"ask":10.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VALE"},"ohlc":{"ms_of_day":55504764,"open":9.47,"high":10.32,"low":9.39,"close":10.17,"volume":57619241,"count":103200,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VALE"},"trade":{"ms_of_day":55504764,"sequence":41924364,"size":25,"condition":115,"price":10.1791,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55504764,"bid_size":58,"bid_exchange":29,"bid":32.51,"bid_condition":0,"ask_size":767,"ask_exchange":29,"ask":32.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55504769,"open":37.08,"high":37.42,"low":30.95,"close":32.51,"volume":45007117,"count":368275,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55504769,"sequence":41924378,"size":5,"condition":115,"price":32.515,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSG"},"quote":{"ms_of_day":55410261,"bid_size":33,"bid_exchange":29,"bid":9.01,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":9.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSG"},"ohlc":{"ms_of_day":55504767,"open":9.89,"high":9.96,"low":8.71,"close":9.02,"volume":376929,"count":7203,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSG"},"trade":{"ms_of_day":55504767,"sequence":41924370,"size":6,"condition":115,"price":9.0283,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"quote":{"ms_of_day":55504268,"bid_size":767,"bid_exchange":29,"bid":11.2,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":11.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"ohlc":{"ms_of_day":55504766,"open":11.04,"high":11.64,"low":10.39,"close":11.2,"volume":7752766,"count":78602,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"trade":{"ms_of_day":55504766,"sequence":41924368,"size":11,"condition":115,"price":11.2044,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55503394,"bid_size":132,"bid_exchange":29,"bid":40.74,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55504767,"open":39.1,"high":42.5,"low":36.69,"close":40.75,"volume":20283848,"count":196811,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55504767,"sequence":41924369,"size":300,"condition":0,"price":40.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCBI"},"quote":{"ms_of_day":55504772,"bid_size":5,"bid_exchange":29,"bid":75.69,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":75.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCBI"},"ohlc":{"ms_of_day":55504772,"open":75.56,"high":76.93,"low":73.23,"close":75.69,"volume":2526110,"count":33486,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCBI"},"trade":{"ms_of_day":55504772,"sequence":41924380,"size":1,"condition":115,"price":75.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTLA"},"quote":{"ms_of_day":55502351,"bid_size":802,"bid_exchange":29,"bid":8.38,"bid_condition":0,"ask_size":1714,"ask_exchange":29,"ask":8.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTLA"},"ohlc":{"ms_of_day":55504772,"open":10.3,"high":10.42,"low":8.11,"close":8.38,"volume":18305106,"count":138925,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTLA"},"trade":{"ms_of_day":55504772,"sequence":41924381,"size":118,"condition":4,"price":8.3843,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"quote":{"ms_of_day":55500096,"bid_size":3,"bid_exchange":29,"bid":41.09,"bid_condition":0,"ask_size":188,"ask_exchange":29,"ask":41.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"ohlc":{"ms_of_day":55504768,"open":41.49,"high":42.03,"low":39.71,"close":41.11,"volume":1440104,"count":24422,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRME"},"trade":{"ms_of_day":55504768,"sequence":41924374,"size":1,"condition":115,"price":41.1136,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55504595,"bid_size":2114,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2312,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55504768,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24455060,"count":111186,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55504768,"sequence":41924375,"size":100,"condition":4,"price":5.1514,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSFS"},"quote":{"ms_of_day":55500155,"bid_size":17,"bid_exchange":29,"bid":53.22,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":53.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSFS"},"ohlc":{"ms_of_day":55504773,"open":52.29,"high":53.68,"low":50.15,"close":53.27,"volume":1575391,"count":29433,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSFS"},"trade":{"ms_of_day":55504773,"sequence":41924382,"size":1,"condition":115,"price":53.2712,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55504773,"bid_size":105,"bid_exchange":29,"bid":392.12,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":392.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55504773,"open":396.67,"high":422.54,"low":362.97,"close":392.13,"volume":111084423,"count":1560186,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55504773,"sequence":41924383,"size":5,"condition":115,"price":392.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55504773,"bid_size":418,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":358,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55504773,"open":18.81,"high":20.96,"low":16.05,"close":18.71,"volume":74571883,"count":472893,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55504773,"sequence":41924384,"size":1,"condition":115,"price":18.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504773,"bid_size":493,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":2983,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504773,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44123593,"count":126125,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504773,"sequence":41924385,"size":193,"condition":0,"price":29.945,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504773,"bid_size":493,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":2983,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504773,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44124293,"count":126126,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504773,"sequence":41924386,"size":700,"condition":0,"price":29.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504773,"bid_size":493,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":2983,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504773,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44124393,"count":126127,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504773,"sequence":41924387,"size":100,"condition":0,"price":29.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504773,"bid_size":493,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":2983,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504773,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44124527,"count":126128,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504773,"sequence":41924388,"size":134,"condition":0,"price":29.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504773,"bid_size":493,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":2983,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504773,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44125427,"count":126129,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504773,"sequence":41924389,"size":900,"condition":0,"price":29.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504773,"bid_size":493,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":2983,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504773,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44125429,"count":126130,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504773,"sequence":41924390,"size":2,"condition":115,"price":29.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504773,"bid_size":493,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":2983,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504773,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44125433,"count":126131,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504773,"sequence":41924391,"size":4,"condition":115,"price":29.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504773,"bid_size":493,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":2983,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504773,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44125435,"count":126132,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504773,"sequence":41924392,"size":2,"condition":115,"price":29.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55504773,"bid_size":96,"bid_exchange":29,"bid":523.61,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55504773,"open":546.43,"high":562.43,"low":482.2,"close":523.61,"volume":36597370,"count":1629813,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55504773,"sequence":41924410,"size":4,"condition":115,"price":523.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504773,"bid_size":493,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":2983,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504773,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44125735,"count":126133,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504773,"sequence":41924393,"size":300,"condition":0,"price":29.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504773,"bid_size":493,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":2983,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504773,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44125827,"count":126134,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504773,"sequence":41924394,"size":92,"condition":115,"price":29.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504773,"bid_size":493,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":2983,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504773,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44126001,"count":126135,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504773,"sequence":41924395,"size":174,"condition":0,"price":29.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504773,"bid_size":493,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":2983,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504773,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44126023,"count":126136,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504773,"sequence":41924396,"size":22,"condition":115,"price":29.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55504773,"bid_size":300,"bid_exchange":29,"bid":523.59,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55504773,"open":546.43,"high":562.43,"low":482.2,"close":523.61,"volume":36597466,"count":1629814,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55504773,"sequence":41924412,"size":96,"condition":115,"price":523.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55504774,"bid_size":306,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":773,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55504774,"open":18.81,"high":20.96,"low":16.05,"close":18.71,"volume":74571891,"count":472894,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55504774,"sequence":41924415,"size":8,"condition":115,"price":18.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55504774,"bid_size":306,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":773,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55504774,"open":18.81,"high":20.96,"low":16.05,"close":18.71,"volume":74571895,"count":472895,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55504774,"sequence":41924416,"size":4,"condition":115,"price":18.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MODG"},"quote":{"ms_of_day":55503735,"bid_size":1224,"bid_exchange":29,"bid":6.87,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":6.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MODG"},"ohlc":{"ms_of_day":55504774,"open":6.2,"high":6.98,"low":6.01,"close":6.87,"volume":6901986,"count":53368,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MODG"},"trade":{"ms_of_day":55504774,"sequence":41924417,"size":17,"condition":115,"price":6.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUM"},"quote":{"ms_of_day":55504773,"bid_size":40,"bid_exchange":29,"bid":206.25,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":206.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUM"},"ohlc":{"ms_of_day":55504773,"open":211.5,"high":227.08,"low":194.55,"close":206.27,"volume":9792327,"count":58571,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUM"},"trade":{"ms_of_day":55504773,"sequence":41924397,"size":10,"condition":115,"price":206.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504773,"bid_size":207,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":3083,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504773,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44126101,"count":126137,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504773,"sequence":41924406,"size":78,"condition":115,"price":29.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55504773,"bid_size":10,"bid_exchange":29,"bid":145.84,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":145.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55504773,"open":152.28,"high":153.31,"low":142.61,"close":145.85,"volume":3479884,"count":74981,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55504773,"sequence":41924398,"size":10,"condition":115,"price":145.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504773,"bid_size":207,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":3083,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504773,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44126116,"count":126138,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504773,"sequence":41924407,"size":15,"condition":115,"price":29.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55504773,"bid_size":10,"bid_exchange":29,"bid":145.84,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":145.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55504773,"open":152.28,"high":153.31,"low":142.61,"close":145.84,"volume":3479974,"count":74982,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55504773,"sequence":41924399,"size":90,"condition":115,"price":145.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55504773,"bid_size":170,"bid_exchange":29,"bid":44.67,"bid_condition":0,"ask_size":560,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55504773,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199539729,"count":983643,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55504773,"sequence":41924400,"size":78,"condition":115,"price":44.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504773,"bid_size":207,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":3083,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504773,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44126216,"count":126139,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504773,"sequence":41924408,"size":100,"condition":0,"price":29.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55504773,"bid_size":170,"bid_exchange":29,"bid":44.67,"bid_condition":0,"ask_size":560,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55504773,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199539740,"count":983644,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55504773,"sequence":41924401,"size":11,"condition":115,"price":44.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55504773,"bid_size":170,"bid_exchange":29,"bid":44.67,"bid_condition":0,"ask_size":560,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55504773,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199539840,"count":983645,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55504773,"sequence":41924402,"size":100,"condition":95,"price":44.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504773,"bid_size":207,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":3083,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504773,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44126516,"count":126140,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504773,"sequence":41924409,"size":300,"condition":0,"price":29.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55504773,"bid_size":170,"bid_exchange":29,"bid":44.67,"bid_condition":0,"ask_size":560,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55504773,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199539940,"count":983646,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55504773,"sequence":41924403,"size":100,"condition":95,"price":44.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRW"},"quote":{"ms_of_day":55503658,"bid_size":300,"bid_exchange":29,"bid":80.62,"bid_condition":0,"ask_size":6080,"ask_exchange":29,"ask":80.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRW"},"ohlc":{"ms_of_day":55504774,"open":81.9,"high":81.9,"low":78.0,"close":80.63,"volume":2341273,"count":19431,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRW"},"trade":{"ms_of_day":55504774,"sequence":41924428,"size":65,"condition":115,"price":80.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55504773,"bid_size":170,"bid_exchange":29,"bid":44.67,"bid_condition":0,"ask_size":560,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55504773,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199540040,"count":983647,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55504773,"sequence":41924404,"size":100,"condition":95,"price":44.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55504775,"bid_size":406,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":472,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55504775,"open":18.81,"high":20.96,"low":16.05,"close":18.71,"volume":74571915,"count":472896,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55504775,"sequence":41924431,"size":20,"condition":96,"price":18.7126,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504773,"bid_size":207,"bid_exchange":29,"bid":29.94,"bid_condition":0,"ask_size":3083,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504773,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44127009,"count":126141,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504773,"sequence":41924411,"size":493,"condition":95,"price":29.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55504773,"bid_size":1,"bid_exchange":29,"bid":145.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":145.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55504773,"open":152.28,"high":153.31,"low":142.61,"close":145.84,"volume":3479984,"count":74983,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55504773,"sequence":41924405,"size":10,"condition":115,"price":145.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55504775,"bid_size":406,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55504775,"open":18.81,"high":20.96,"low":16.05,"close":18.71,"volume":74571940,"count":472897,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55504775,"sequence":41924435,"size":25,"condition":96,"price":18.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55504774,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":6361,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55504775,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164116650,"count":357986,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55504775,"sequence":41924443,"size":132,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUB"},"quote":{"ms_of_day":55504775,"bid_size":6102,"bid_exchange":29,"bid":104.7,"bid_condition":0,"ask_size":3200,"ask_exchange":29,"ask":104.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUB"},"ohlc":{"ms_of_day":55504775,"open":104.84,"high":105.21,"low":104.58,"close":104.71,"volume":6262582,"count":10818,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUB"},"trade":{"ms_of_day":55504775,"sequence":41924444,"size":4,"condition":115,"price":104.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504774,"bid_size":3110,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4802,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504773,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44127216,"count":126142,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504773,"sequence":41924413,"size":207,"condition":95,"price":29.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUB"},"quote":{"ms_of_day":55504775,"bid_size":6102,"bid_exchange":29,"bid":104.7,"bid_condition":0,"ask_size":3200,"ask_exchange":29,"ask":104.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUB"},"ohlc":{"ms_of_day":55504775,"open":104.84,"high":105.21,"low":104.58,"close":104.71,"volume":6262587,"count":10819,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUB"},"trade":{"ms_of_day":55504775,"sequence":41924445,"size":5,"condition":115,"price":104.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUB"},"quote":{"ms_of_day":55504775,"bid_size":6102,"bid_exchange":29,"bid":104.7,"bid_condition":0,"ask_size":3200,"ask_exchange":29,"ask":104.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUB"},"ohlc":{"ms_of_day":55504775,"open":104.84,"high":105.21,"low":104.58,"close":104.71,"volume":6262592,"count":10820,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUB"},"trade":{"ms_of_day":55504775,"sequence":41924446,"size":5,"condition":115,"price":104.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504774,"bid_size":3110,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4802,"ask_exchange":29,"ask":29.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504773,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44127236,"count":126143,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504773,"sequence":41924414,"size":20,"condition":115,"price":29.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUB"},"quote":{"ms_of_day":55504775,"bid_size":6102,"bid_exchange":29,"bid":104.7,"bid_condition":0,"ask_size":3200,"ask_exchange":29,"ask":104.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUB"},"ohlc":{"ms_of_day":55504775,"open":104.84,"high":105.21,"low":104.58,"close":104.71,"volume":6262594,"count":10821,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUB"},"trade":{"ms_of_day":55504775,"sequence":41924447,"size":2,"condition":115,"price":104.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55504774,"bid_size":635,"bid_exchange":29,"bid":44.67,"bid_condition":0,"ask_size":660,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55504774,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199540140,"count":983648,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55504774,"sequence":41924418,"size":100,"condition":0,"price":44.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55504774,"bid_size":7,"bid_exchange":29,"bid":145.81,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55504774,"open":152.28,"high":153.31,"low":142.61,"close":145.82,"volume":3479985,"count":74984,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55504774,"sequence":41924420,"size":1,"condition":115,"price":145.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55504774,"bid_size":101,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55504774,"open":152.28,"high":153.31,"low":142.61,"close":145.81,"volume":3479992,"count":74985,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55504774,"sequence":41924422,"size":7,"condition":115,"price":145.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBTA"},"quote":{"ms_of_day":55478221,"bid_size":133,"bid_exchange":29,"bid":45.0,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":45.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBTA"},"ohlc":{"ms_of_day":55504774,"open":32.08,"high":45.25,"low":31.25,"close":45.12,"volume":2179880,"count":48189,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBTA"},"trade":{"ms_of_day":55504774,"sequence":41924427,"size":1,"condition":115,"price":45.1267,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTO"},"quote":{"ms_of_day":54674713,"bid_size":100,"bid_exchange":29,"bid":0.1626,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":0.165,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTO"},"ohlc":{"ms_of_day":55504774,"open":0.23,"high":0.248,"low":0.151,"close":0.164,"volume":2001820,"count":21130,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTO"},"trade":{"ms_of_day":55504774,"sequence":41924419,"size":1,"condition":115,"price":0.1645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55504774,"bid_size":101,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55504774,"open":152.28,"high":153.31,"low":142.61,"close":145.82,"volume":3479993,"count":74986,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55504774,"sequence":41924430,"size":1,"condition":115,"price":145.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55504774,"bid_size":101,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55504775,"open":152.28,"high":153.31,"low":142.61,"close":145.82,"volume":3479994,"count":74987,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55504775,"sequence":41924432,"size":1,"condition":115,"price":145.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55504774,"bid_size":101,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55504775,"open":152.28,"high":153.31,"low":142.61,"close":145.84,"volume":3479995,"count":74988,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55504775,"sequence":41924434,"size":1,"condition":115,"price":145.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"quote":{"ms_of_day":55504775,"bid_size":2400,"bid_exchange":29,"bid":88.78,"bid_condition":0,"ask_size":6291,"ask_exchange":29,"ask":88.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"ohlc":{"ms_of_day":55504775,"open":90.63,"high":96.19,"low":84.7,"close":88.78,"volume":89728993,"count":237964,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"trade":{"ms_of_day":55504775,"sequence":41924436,"size":39,"condition":115,"price":88.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"quote":{"ms_of_day":55504775,"bid_size":2400,"bid_exchange":29,"bid":88.78,"bid_condition":0,"ask_size":6291,"ask_exchange":29,"ask":88.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"ohlc":{"ms_of_day":55504775,"open":90.63,"high":96.19,"low":84.7,"close":88.78,"volume":89729006,"count":237965,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"trade":{"ms_of_day":55504775,"sequence":41924437,"size":13,"condition":115,"price":88.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"quote":{"ms_of_day":55504775,"bid_size":2400,"bid_exchange":29,"bid":88.78,"bid_condition":0,"ask_size":6291,"ask_exchange":29,"ask":88.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"ohlc":{"ms_of_day":55504775,"open":90.63,"high":96.19,"low":84.7,"close":88.78,"volume":89729206,"count":237966,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"trade":{"ms_of_day":55504775,"sequence":41924438,"size":200,"condition":95,"price":88.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55504692,"bid_size":145,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55504774,"open":976.78,"high":1024.54,"low":862.96,"close":984.92,"volume":21670059,"count":431217,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55504774,"sequence":41924421,"size":15,"condition":115,"price":984.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"quote":{"ms_of_day":55504775,"bid_size":2400,"bid_exchange":29,"bid":88.78,"bid_condition":0,"ask_size":6291,"ask_exchange":29,"ask":88.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"ohlc":{"ms_of_day":55504775,"open":90.63,"high":96.19,"low":84.7,"close":88.78,"volume":89731306,"count":237967,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"trade":{"ms_of_day":55504775,"sequence":41924439,"size":2100,"condition":95,"price":88.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"quote":{"ms_of_day":55504775,"bid_size":2400,"bid_exchange":29,"bid":88.78,"bid_condition":0,"ask_size":6291,"ask_exchange":29,"ask":88.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"ohlc":{"ms_of_day":55504775,"open":90.63,"high":96.19,"low":84.7,"close":88.78,"volume":89731506,"count":237968,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"trade":{"ms_of_day":55504775,"sequence":41924440,"size":200,"condition":95,"price":88.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504774,"bid_size":1254,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4700,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504774,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44127436,"count":126144,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504774,"sequence":41924423,"size":200,"condition":0,"price":29.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504774,"bid_size":1254,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4700,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504774,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44127536,"count":126145,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504774,"sequence":41924424,"size":100,"condition":0,"price":29.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55504692,"bid_size":145,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55504774,"open":976.78,"high":1024.54,"low":862.96,"close":984.92,"volume":21670118,"count":431218,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55504774,"sequence":41924425,"size":59,"condition":115,"price":984.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55504774,"open":202.0,"high":208.55,"low":189.37,"close":207.12,"volume":6563868,"count":101817,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55504774,"sequence":41924426,"size":9,"condition":115,"price":207.1249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55504775,"bid_size":111,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55504775,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199540240,"count":983649,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55504775,"sequence":41924441,"size":100,"condition":0,"price":44.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504774,"bid_size":1254,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4700,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504774,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44127680,"count":126146,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504774,"sequence":41924429,"size":144,"condition":0,"price":29.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504775,"bid_size":1254,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4000,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504775,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44127780,"count":126147,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504775,"sequence":41924433,"size":100,"condition":0,"price":29.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504775,"bid_size":1254,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4000,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504775,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44127822,"count":126148,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504775,"sequence":41924442,"size":42,"condition":115,"price":29.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55504775,"bid_size":1,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55504776,"open":152.28,"high":153.31,"low":142.61,"close":145.82,"volume":3480057,"count":74989,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55504776,"sequence":41924452,"size":62,"condition":115,"price":145.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55504441,"bid_size":97,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":82.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55504776,"open":81.97,"high":87.26,"low":76.0,"close":82.52,"volume":18641069,"count":238609,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55504776,"sequence":41924454,"size":3,"condition":115,"price":82.5291,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55504775,"bid_size":1,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55504776,"open":152.28,"high":153.31,"low":142.61,"close":145.84,"volume":3480061,"count":74990,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55504776,"sequence":41924456,"size":4,"condition":115,"price":145.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"quote":{"ms_of_day":55504776,"bid_size":11204,"bid_exchange":29,"bid":88.78,"bid_condition":0,"ask_size":6300,"ask_exchange":29,"ask":88.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"ohlc":{"ms_of_day":55504776,"open":90.63,"high":96.19,"low":84.7,"close":88.78,"volume":89731606,"count":237969,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"trade":{"ms_of_day":55504776,"sequence":41924458,"size":100,"condition":0,"price":88.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55504432,"bid_size":990,"bid_exchange":29,"bid":8.05,"bid_condition":0,"ask_size":1528,"ask_exchange":29,"ask":8.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55504775,"open":4.94,"high":9.0,"low":4.09,"close":8.05,"volume":203350382,"count":509709,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55504775,"sequence":41924449,"size":300,"condition":0,"price":8.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55504775,"bid_size":406,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55504776,"open":18.81,"high":20.96,"low":16.05,"close":18.71,"volume":74571960,"count":472898,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55504776,"sequence":41924451,"size":20,"condition":96,"price":18.7122,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55504775,"bid_size":406,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55504776,"open":18.81,"high":20.96,"low":16.05,"close":18.71,"volume":74571980,"count":472899,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55504776,"sequence":41924453,"size":20,"condition":96,"price":18.7134,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"quote":{"ms_of_day":55491874,"bid_size":103,"bid_exchange":29,"bid":149.47,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":149.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"ohlc":{"ms_of_day":55504776,"open":144.62,"high":151.27,"low":130.12,"close":149.7,"volume":9798177,"count":152467,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"trade":{"ms_of_day":55504776,"sequence":41924460,"size":1,"condition":115,"price":149.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55504715,"bid_size":177,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":628,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55504775,"open":92.38,"high":93.97,"low":63.92,"close":65.3,"volume":96555657,"count":849536,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55504775,"sequence":41924448,"size":100,"condition":0,"price":65.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"J"},"quote":{"ms_of_day":55503188,"bid_size":33,"bid_exchange":29,"bid":123.83,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":123.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"J"},"ohlc":{"ms_of_day":55504776,"open":121.95,"high":130.48,"low":118.61,"close":123.87,"volume":2509735,"count":45794,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"J"},"trade":{"ms_of_day":55504776,"sequence":41924457,"size":1,"condition":115,"price":123.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504775,"bid_size":2554,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4000,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504776,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44127826,"count":126149,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504776,"sequence":41924450,"size":4,"condition":115,"price":29.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504775,"bid_size":2554,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4000,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504776,"open":30.33,"high":30.81,"low":29.46,"close":29.94,"volume":44127846,"count":126150,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504776,"sequence":41924455,"size":20,"condition":115,"price":29.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"quote":{"ms_of_day":55504774,"bid_size":20200,"bid_exchange":29,"bid":34.85,"bid_condition":0,"ask_size":14200,"ask_exchange":29,"ask":34.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"ohlc":{"ms_of_day":55504777,"open":35.05,"high":35.78,"low":34.4,"close":34.85,"volume":40177977,"count":90669,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"trade":{"ms_of_day":55504777,"sequence":41924463,"size":30,"condition":115,"price":34.856,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55504775,"bid_size":1,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55504777,"open":152.28,"high":153.31,"low":142.61,"close":145.84,"volume":3480135,"count":74991,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55504777,"sequence":41924464,"size":74,"condition":115,"price":145.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55504441,"bid_size":97,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":82.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55504777,"open":81.97,"high":87.26,"low":76.0,"close":82.52,"volume":18641070,"count":238610,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55504777,"sequence":41924465,"size":1,"condition":115,"price":82.5291,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"quote":{"ms_of_day":55500014,"bid_size":1046,"bid_exchange":29,"bid":39.63,"bid_condition":0,"ask_size":1120,"ask_exchange":29,"ask":39.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"ohlc":{"ms_of_day":55504778,"open":39.93,"high":43.65,"low":37.75,"close":39.64,"volume":19947565,"count":194358,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"trade":{"ms_of_day":55504778,"sequence":41924469,"size":5,"condition":115,"price":39.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55504441,"bid_size":97,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":82.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55504779,"open":81.97,"high":87.26,"low":76.0,"close":82.52,"volume":18641071,"count":238611,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55504779,"sequence":41924471,"size":1,"condition":115,"price":82.5291,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55504780,"bid_size":1,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55504780,"open":152.28,"high":153.31,"low":142.61,"close":145.79,"volume":3480138,"count":74992,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55504780,"sequence":41924475,"size":3,"condition":115,"price":145.795,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55504780,"bid_size":1,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55504780,"open":152.28,"high":153.31,"low":142.61,"close":145.83,"volume":3480238,"count":74993,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55504780,"sequence":41924476,"size":100,"condition":0,"price":145.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55504780,"bid_size":1,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":145.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55504780,"open":152.28,"high":153.31,"low":142.61,"close":145.84,"volume":3480335,"count":74994,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55504780,"sequence":41924477,"size":97,"condition":115,"price":145.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"quote":{"ms_of_day":55504778,"bid_size":9814,"bid_exchange":29,"bid":88.78,"bid_condition":0,"ask_size":7800,"ask_exchange":29,"ask":88.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"ohlc":{"ms_of_day":55504780,"open":90.63,"high":96.19,"low":84.7,"close":88.78,"volume":89731806,"count":237970,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"trade":{"ms_of_day":55504780,"sequence":41924478,"size":200,"condition":0,"price":88.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55504780,"bid_size":1,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":145.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55504780,"open":152.28,"high":153.31,"low":142.61,"close":145.84,"volume":3480345,"count":74995,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55504780,"sequence":41924479,"size":10,"condition":115,"price":145.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECVT"},"quote":{"ms_of_day":55498273,"bid_size":775,"bid_exchange":29,"bid":6.54,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":6.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECVT"},"ohlc":{"ms_of_day":55504780,"open":6.7,"high":7.21,"low":6.205,"close":6.525,"volume":2099981,"count":23120,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECVT"},"trade":{"ms_of_day":55504780,"sequence":41924482,"size":1200,"condition":4,"price":6.5254,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504762,"bid_size":53,"bid_exchange":29,"bid":268.05,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":268.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504781,"open":271.94,"high":276.6,"low":250.43,"close":268.11,"volume":36482778,"count":508153,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504781,"sequence":41924485,"size":1,"condition":115,"price":268.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55504762,"bid_size":53,"bid_exchange":29,"bid":268.05,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":268.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55504781,"open":271.94,"high":276.6,"low":250.43,"close":268.11,"volume":36482779,"count":508154,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55504781,"sequence":41924486,"size":1,"condition":115,"price":268.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55504441,"bid_size":97,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":82.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55504781,"open":81.97,"high":87.26,"low":76.0,"close":82.52,"volume":18641072,"count":238612,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55504781,"sequence":41924488,"size":1,"condition":115,"price":82.5291,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55504780,"bid_size":1,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":145.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55504782,"open":152.28,"high":153.31,"low":142.61,"close":145.84,"volume":3480445,"count":74996,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55504782,"sequence":41924489,"size":100,"condition":0,"price":145.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55504783,"bid_size":1,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55504783,"open":152.28,"high":153.31,"low":142.61,"close":145.79,"volume":3480446,"count":74997,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55504783,"sequence":41924494,"size":1,"condition":115,"price":145.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55504783,"bid_size":1,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55504783,"open":152.28,"high":153.31,"low":142.61,"close":145.79,"volume":3480545,"count":74998,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55504783,"sequence":41924495,"size":99,"condition":115,"price":145.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55504441,"bid_size":97,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":82.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55504785,"open":81.97,"high":87.26,"low":76.0,"close":82.51,"volume":18641092,"count":238613,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55504785,"sequence":41924497,"size":20,"condition":115,"price":82.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"quote":{"ms_of_day":55504776,"bid_size":5,"bid_exchange":29,"bid":18.67,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"ohlc":{"ms_of_day":55504776,"open":18.42,"high":20.8,"low":16.49,"close":18.68,"volume":6066879,"count":53462,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"trade":{"ms_of_day":55504776,"sequence":41924461,"size":3,"condition":115,"price":18.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"quote":{"ms_of_day":55503961,"bid_size":299,"bid_exchange":29,"bid":17.49,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":17.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"ohlc":{"ms_of_day":55504776,"open":17.28,"high":18.5,"low":15.22,"close":17.5,"volume":589653,"count":9181,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"trade":{"ms_of_day":55504776,"sequence":41924459,"size":50,"condition":115,"price":17.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"quote":{"ms_of_day":55504776,"bid_size":5,"bid_exchange":29,"bid":18.67,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"ohlc":{"ms_of_day":55504778,"open":18.42,"high":20.8,"low":16.49,"close":18.67,"volume":6066979,"count":53463,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"trade":{"ms_of_day":55504778,"sequence":41924468,"size":100,"condition":0,"price":18.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55504774,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":6361,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55504776,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164117175,"count":357987,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55504776,"sequence":41924462,"size":525,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQT"},"quote":{"ms_of_day":55492068,"bid_size":117,"bid_exchange":29,"bid":16.17,"bid_condition":0,"ask_size":466,"ask_exchange":29,"ask":16.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQT"},"ohlc":{"ms_of_day":55504779,"open":12.7,"high":18.6,"low":12.25,"close":16.18,"volume":19747810,"count":157472,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQT"},"trade":{"ms_of_day":55504779,"sequence":41924472,"size":3,"condition":115,"price":16.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55504774,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":6361,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55504777,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164117650,"count":357988,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55504777,"sequence":41924466,"size":475,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504775,"bid_size":2554,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4000,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504780,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44127946,"count":126151,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504780,"sequence":41924473,"size":100,"condition":0,"price":29.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504775,"bid_size":2554,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4000,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504780,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44128046,"count":126152,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504780,"sequence":41924474,"size":100,"condition":0,"price":29.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"quote":{"ms_of_day":55504776,"bid_size":129,"bid_exchange":29,"bid":209.52,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":209.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"ohlc":{"ms_of_day":55504778,"open":230.06,"high":243.82,"low":204.4,"close":209.54,"volume":19889251,"count":250844,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"trade":{"ms_of_day":55504778,"sequence":41924467,"size":1,"condition":115,"price":209.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQT"},"quote":{"ms_of_day":55504779,"bid_size":117,"bid_exchange":29,"bid":16.17,"bid_condition":0,"ask_size":666,"ask_exchange":29,"ask":16.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQT"},"ohlc":{"ms_of_day":55504780,"open":12.7,"high":18.6,"low":12.25,"close":16.17,"volume":19747927,"count":157473,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQT"},"trade":{"ms_of_day":55504780,"sequence":41924481,"size":117,"condition":0,"price":16.17,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEO"},"quote":{"ms_of_day":55490878,"bid_size":415,"bid_exchange":29,"bid":9.58,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":9.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEO"},"ohlc":{"ms_of_day":55504779,"open":9.37,"high":11.0,"low":9.0,"close":9.58,"volume":10027069,"count":70317,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEO"},"trade":{"ms_of_day":55504779,"sequence":41924470,"size":1,"condition":115,"price":9.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"quote":{"ms_of_day":55499305,"bid_size":2,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":271.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"ohlc":{"ms_of_day":55504782,"open":241.01,"high":274.88,"low":241.01,"close":270.96,"volume":2022213,"count":64324,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"trade":{"ms_of_day":55504782,"sequence":41924492,"size":1,"condition":115,"price":270.965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"quote":{"ms_of_day":55499305,"bid_size":2,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":271.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"ohlc":{"ms_of_day":55504782,"open":241.01,"high":274.88,"low":241.01,"close":270.96,"volume":2022214,"count":64325,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"trade":{"ms_of_day":55504782,"sequence":41924493,"size":1,"condition":115,"price":270.965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCB"},"quote":{"ms_of_day":55450957,"bid_size":12,"bid_exchange":29,"bid":73.85,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":74.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCB"},"ohlc":{"ms_of_day":55504784,"open":78.22,"high":82.7,"low":70.2,"close":73.98,"volume":2481129,"count":58850,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCB"},"trade":{"ms_of_day":55504784,"sequence":41924496,"size":2,"condition":96,"price":73.9816,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"quote":{"ms_of_day":55501745,"bid_size":1128,"bid_exchange":29,"bid":28.24,"bid_condition":0,"ask_size":347,"ask_exchange":29,"ask":28.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"ohlc":{"ms_of_day":55504780,"open":29.99,"high":29.99,"low":23.01,"close":28.25,"volume":7899509,"count":90972,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"trade":{"ms_of_day":55504780,"sequence":41924480,"size":100,"condition":0,"price":28.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"quote":{"ms_of_day":55501745,"bid_size":1128,"bid_exchange":29,"bid":28.24,"bid_condition":0,"ask_size":347,"ask_exchange":29,"ask":28.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"ohlc":{"ms_of_day":55504781,"open":29.99,"high":29.99,"low":23.01,"close":28.25,"volume":7899520,"count":90973,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"trade":{"ms_of_day":55504781,"sequence":41924483,"size":11,"condition":115,"price":28.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"quote":{"ms_of_day":55503717,"bid_size":35,"bid_exchange":29,"bid":694.57,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":695.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"ohlc":{"ms_of_day":55504781,"open":724.81,"high":781.92,"low":638.1,"close":694.71,"volume":4987483,"count":186211,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"trade":{"ms_of_day":55504781,"sequence":41924484,"size":1,"condition":115,"price":694.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"quote":{"ms_of_day":55504588,"bid_size":950,"bid_exchange":29,"bid":21.34,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":21.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"ohlc":{"ms_of_day":55504781,"open":22.59,"high":25.77,"low":21.13,"close":21.34,"volume":23008106,"count":184611,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEKE"},"trade":{"ms_of_day":55504781,"sequence":41924487,"size":1,"condition":115,"price":21.3483,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"quote":{"ms_of_day":55501745,"bid_size":1128,"bid_exchange":29,"bid":28.24,"bid_condition":0,"ask_size":347,"ask_exchange":29,"ask":28.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"ohlc":{"ms_of_day":55504782,"open":29.99,"high":29.99,"low":23.01,"close":28.245,"volume":7899620,"count":90974,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"trade":{"ms_of_day":55504782,"sequence":41924490,"size":100,"condition":0,"price":28.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"quote":{"ms_of_day":55501745,"bid_size":1128,"bid_exchange":29,"bid":28.24,"bid_condition":0,"ask_size":347,"ask_exchange":29,"ask":28.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"ohlc":{"ms_of_day":55504782,"open":29.99,"high":29.99,"low":23.01,"close":28.245,"volume":7899720,"count":90975,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"trade":{"ms_of_day":55504782,"sequence":41924491,"size":100,"condition":0,"price":28.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUB"},"quote":{"ms_of_day":55504781,"bid_size":1505,"bid_exchange":29,"bid":104.71,"bid_condition":0,"ask_size":3600,"ask_exchange":29,"ask":104.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUB"},"ohlc":{"ms_of_day":55504786,"open":104.84,"high":105.21,"low":104.58,"close":104.71,"volume":6262694,"count":10822,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUB"},"trade":{"ms_of_day":55504786,"sequence":41924499,"size":100,"condition":0,"price":104.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55504774,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":6361,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55504786,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164118175,"count":357989,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55504786,"sequence":41924500,"size":525,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55504774,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":6361,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55504786,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164118650,"count":357990,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55504786,"sequence":41924501,"size":475,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504788,"bid_size":1554,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4000,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504788,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44128246,"count":126153,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504788,"sequence":41924504,"size":200,"condition":0,"price":29.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55504785,"bid_size":2,"bid_exchange":29,"bid":145.76,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":145.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55504786,"open":152.28,"high":153.31,"low":142.61,"close":145.83,"volume":3480565,"count":74999,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55504786,"sequence":41924498,"size":20,"condition":96,"price":145.8349,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504788,"bid_size":1554,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4000,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504788,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44128446,"count":126154,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504788,"sequence":41924505,"size":200,"condition":0,"price":29.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504788,"bid_size":1554,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4000,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504789,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44128646,"count":126155,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504789,"sequence":41924506,"size":200,"condition":0,"price":29.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504788,"bid_size":1554,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4000,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504789,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44128846,"count":126156,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504789,"sequence":41924507,"size":200,"condition":0,"price":29.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504788,"bid_size":1554,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4000,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504789,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44129046,"count":126157,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504789,"sequence":41924508,"size":200,"condition":0,"price":29.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55504441,"bid_size":97,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":82.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55504788,"open":81.97,"high":87.26,"low":76.0,"close":82.51,"volume":18641137,"count":238614,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55504788,"sequence":41924503,"size":45,"condition":115,"price":82.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"quote":{"ms_of_day":55491874,"bid_size":103,"bid_exchange":29,"bid":149.47,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":149.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"ohlc":{"ms_of_day":55504788,"open":144.62,"high":151.27,"low":130.12,"close":149.49,"volume":9798227,"count":152468,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"trade":{"ms_of_day":55504788,"sequence":41924502,"size":50,"condition":115,"price":149.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504788,"bid_size":1554,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4000,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504789,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44129246,"count":126158,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504789,"sequence":41924509,"size":200,"condition":0,"price":29.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCI"},"quote":{"ms_of_day":55496046,"bid_size":554,"bid_exchange":29,"bid":27.94,"bid_condition":0,"ask_size":705,"ask_exchange":29,"ask":27.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCI"},"ohlc":{"ms_of_day":55504789,"open":27.52,"high":28.74,"low":26.6,"close":27.94,"volume":1582979,"count":17567,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCI"},"trade":{"ms_of_day":55504789,"sequence":41924514,"size":4,"condition":115,"price":27.9428,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCI"},"quote":{"ms_of_day":55496046,"bid_size":554,"bid_exchange":29,"bid":27.94,"bid_condition":0,"ask_size":705,"ask_exchange":29,"ask":27.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCI"},"ohlc":{"ms_of_day":55504791,"open":27.52,"high":28.74,"low":26.6,"close":27.94,"volume":1582984,"count":17568,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCI"},"trade":{"ms_of_day":55504791,"sequence":41924524,"size":5,"condition":115,"price":27.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504789,"bid_size":1554,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4500,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504789,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44129446,"count":126159,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504789,"sequence":41924510,"size":200,"condition":0,"price":29.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"quote":{"ms_of_day":55491874,"bid_size":103,"bid_exchange":29,"bid":149.47,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":149.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"ohlc":{"ms_of_day":55504789,"open":144.62,"high":151.27,"low":130.12,"close":149.48,"volume":9798306,"count":152469,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"trade":{"ms_of_day":55504789,"sequence":41924517,"size":79,"condition":115,"price":149.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55504785,"bid_size":2,"bid_exchange":29,"bid":145.76,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":145.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55504791,"open":152.28,"high":153.31,"low":142.61,"close":145.79,"volume":3480585,"count":75000,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55504791,"sequence":41924525,"size":20,"condition":115,"price":145.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55503187,"bid_size":1080,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":181,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55504789,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57525872,"count":608405,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55504789,"sequence":41924511,"size":100,"condition":0,"price":70.3421,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"quote":{"ms_of_day":55491874,"bid_size":103,"bid_exchange":29,"bid":149.47,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":149.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"ohlc":{"ms_of_day":55504790,"open":144.62,"high":151.27,"low":130.12,"close":149.48,"volume":9798327,"count":152470,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"trade":{"ms_of_day":55504790,"sequence":41924519,"size":21,"condition":115,"price":149.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504789,"bid_size":1554,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4500,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504789,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44129646,"count":126160,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504789,"sequence":41924512,"size":200,"condition":0,"price":29.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIW"},"quote":{"ms_of_day":55502749,"bid_size":25,"bid_exchange":29,"bid":55.35,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":55.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIW"},"ohlc":{"ms_of_day":55504793,"open":56.21,"high":58.85,"low":47.61,"close":55.36,"volume":4884472,"count":56814,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIW"},"trade":{"ms_of_day":55504793,"sequence":41924533,"size":100,"condition":4,"price":55.3663,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"quote":{"ms_of_day":55491874,"bid_size":103,"bid_exchange":29,"bid":149.47,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":149.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"ohlc":{"ms_of_day":55504790,"open":144.62,"high":151.27,"low":130.12,"close":149.48,"volume":9798330,"count":152471,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"trade":{"ms_of_day":55504790,"sequence":41924521,"size":3,"condition":115,"price":149.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504789,"bid_size":1554,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4500,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504789,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44129846,"count":126161,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504789,"sequence":41924513,"size":200,"condition":0,"price":29.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"quote":{"ms_of_day":55491874,"bid_size":103,"bid_exchange":29,"bid":149.47,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":149.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"ohlc":{"ms_of_day":55504790,"open":144.62,"high":151.27,"low":130.12,"close":149.48,"volume":9798331,"count":152472,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"trade":{"ms_of_day":55504790,"sequence":41924522,"size":1,"condition":115,"price":149.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504789,"bid_size":1554,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4500,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504789,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44129866,"count":126162,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504789,"sequence":41924515,"size":20,"condition":96,"price":29.9386,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"quote":{"ms_of_day":55491874,"bid_size":103,"bid_exchange":29,"bid":149.47,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":149.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"ohlc":{"ms_of_day":55504790,"open":144.62,"high":151.27,"low":130.12,"close":149.48,"volume":9798333,"count":152473,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"trade":{"ms_of_day":55504790,"sequence":41924523,"size":2,"condition":115,"price":149.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504789,"bid_size":1554,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4500,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504789,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44130166,"count":126163,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504789,"sequence":41924516,"size":300,"condition":0,"price":29.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOKF"},"quote":{"ms_of_day":55486820,"bid_size":10,"bid_exchange":29,"bid":105.55,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":105.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOKF"},"ohlc":{"ms_of_day":55504790,"open":110.04,"high":111.2,"low":98.48,"close":105.58,"volume":815973,"count":19046,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOKF"},"trade":{"ms_of_day":55504790,"sequence":41924518,"size":3,"condition":115,"price":105.585,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504789,"bid_size":1554,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4500,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504790,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44130366,"count":126164,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504790,"sequence":41924520,"size":200,"condition":0,"price":29.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"quote":{"ms_of_day":55504792,"bid_size":109,"bid_exchange":29,"bid":85.41,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":85.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"ohlc":{"ms_of_day":55504792,"open":88.08,"high":93.35,"low":77.5,"close":85.43,"volume":10857612,"count":141694,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"trade":{"ms_of_day":55504792,"sequence":41924526,"size":6,"condition":115,"price":85.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"quote":{"ms_of_day":55504792,"bid_size":109,"bid_exchange":29,"bid":85.41,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":85.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"ohlc":{"ms_of_day":55504792,"open":88.08,"high":93.35,"low":77.5,"close":85.43,"volume":10857692,"count":141695,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"trade":{"ms_of_day":55504792,"sequence":41924527,"size":80,"condition":115,"price":85.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"quote":{"ms_of_day":55504792,"bid_size":109,"bid_exchange":29,"bid":85.41,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":85.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"ohlc":{"ms_of_day":55504792,"open":88.08,"high":93.35,"low":77.5,"close":85.43,"volume":10857693,"count":141696,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"trade":{"ms_of_day":55504792,"sequence":41924528,"size":1,"condition":115,"price":85.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"quote":{"ms_of_day":55504792,"bid_size":109,"bid_exchange":29,"bid":85.41,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":85.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"ohlc":{"ms_of_day":55504792,"open":88.08,"high":93.35,"low":77.5,"close":85.44,"volume":10857707,"count":141697,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"trade":{"ms_of_day":55504792,"sequence":41924529,"size":14,"condition":115,"price":85.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"quote":{"ms_of_day":55504792,"bid_size":109,"bid_exchange":29,"bid":85.41,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":85.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"ohlc":{"ms_of_day":55504792,"open":88.08,"high":93.35,"low":77.5,"close":85.44,"volume":10857726,"count":141698,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"trade":{"ms_of_day":55504792,"sequence":41924530,"size":19,"condition":115,"price":85.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"quote":{"ms_of_day":55504792,"bid_size":3,"bid_exchange":29,"bid":85.43,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":85.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"ohlc":{"ms_of_day":55504792,"open":88.08,"high":93.35,"low":77.5,"close":85.44,"volume":10857793,"count":141699,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"trade":{"ms_of_day":55504792,"sequence":41924531,"size":67,"condition":115,"price":85.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"quote":{"ms_of_day":55504792,"bid_size":3,"bid_exchange":29,"bid":85.43,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":85.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"ohlc":{"ms_of_day":55504792,"open":88.08,"high":93.35,"low":77.5,"close":85.44,"volume":10857795,"count":141700,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"trade":{"ms_of_day":55504792,"sequence":41924532,"size":2,"condition":115,"price":85.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOV"},"quote":{"ms_of_day":55479231,"bid_size":65,"bid_exchange":29,"bid":17.87,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":17.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOV"},"ohlc":{"ms_of_day":55504794,"open":17.44,"high":18.29,"low":17.44,"close":17.88,"volume":249467,"count":5864,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOV"},"trade":{"ms_of_day":55504794,"sequence":41924534,"size":2,"condition":115,"price":17.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55504610,"bid_size":40,"bid_exchange":29,"bid":79.64,"bid_condition":0,"ask_size":186,"ask_exchange":29,"ask":79.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55504799,"open":93.77,"high":94.85,"low":77.98,"close":79.7,"volume":30847380,"count":375016,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55504799,"sequence":41924548,"size":10,"condition":96,"price":79.704,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ET"},"quote":{"ms_of_day":55500128,"bid_size":3100,"bid_exchange":29,"bid":18.94,"bid_condition":0,"ask_size":2578,"ask_exchange":29,"ask":18.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ET"},"ohlc":{"ms_of_day":55504795,"open":18.8,"high":19.1,"low":18.73,"close":18.94,"volume":15273455,"count":56106,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ET"},"trade":{"ms_of_day":55504795,"sequence":41924535,"size":52,"condition":115,"price":18.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55504796,"bid_size":205,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":32.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55504796,"open":32.16,"high":35.77,"low":29.83,"close":32.31,"volume":19114063,"count":225283,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55504796,"sequence":41924536,"size":3,"condition":115,"price":32.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMSI"},"quote":{"ms_of_day":55435721,"bid_size":4,"bid_exchange":29,"bid":103.76,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":103.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMSI"},"ohlc":{"ms_of_day":55504796,"open":99.92,"high":106.65,"low":96.48,"close":103.85,"volume":3301804,"count":42497,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMSI"},"trade":{"ms_of_day":55504796,"sequence":41924537,"size":127,"condition":0,"price":103.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55504798,"bid_size":1462,"bid_exchange":29,"bid":9.38,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":9.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55504798,"open":9.9,"high":12.5,"low":8.53,"close":9.38,"volume":28416603,"count":176347,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55504798,"sequence":41924543,"size":100,"condition":0,"price":9.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55504797,"bid_size":205,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":255,"ask_exchange":29,"ask":32.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55504797,"open":32.16,"high":35.77,"low":29.83,"close":32.31,"volume":19114097,"count":225284,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55504797,"sequence":41924538,"size":34,"condition":115,"price":32.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"quote":{"ms_of_day":55504531,"bid_size":1,"bid_exchange":29,"bid":161.57,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":161.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"ohlc":{"ms_of_day":55504799,"open":146.23,"high":163.97,"low":146.23,"close":161.57,"volume":2380395,"count":57303,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"trade":{"ms_of_day":55504799,"sequence":41924546,"size":6,"condition":115,"price":161.5712,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55504797,"bid_size":205,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":32.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55504797,"open":32.16,"high":35.77,"low":29.83,"close":32.31,"volume":19114098,"count":225285,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55504797,"sequence":41924539,"size":1,"condition":115,"price":32.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55504797,"bid_size":205,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":32.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55504797,"open":32.16,"high":35.77,"low":29.83,"close":32.31,"volume":19114131,"count":225286,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55504797,"sequence":41924540,"size":33,"condition":115,"price":32.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"quote":{"ms_of_day":55504798,"bid_size":11329,"bid_exchange":29,"bid":88.78,"bid_condition":0,"ask_size":7800,"ask_exchange":29,"ask":88.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"ohlc":{"ms_of_day":55504801,"open":90.63,"high":96.19,"low":84.7,"close":88.78,"volume":89731812,"count":237971,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLT"},"trade":{"ms_of_day":55504801,"sequence":41924551,"size":6,"condition":115,"price":88.785,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55504797,"bid_size":205,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":32.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55504797,"open":32.16,"high":35.77,"low":29.83,"close":32.31,"volume":19114164,"count":225287,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55504797,"sequence":41924541,"size":33,"condition":115,"price":32.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55504797,"bid_size":205,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":32.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55504797,"open":32.16,"high":35.77,"low":29.83,"close":32.31,"volume":19114165,"count":225288,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55504797,"sequence":41924542,"size":1,"condition":115,"price":32.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55504797,"bid_size":205,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":32.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55504798,"open":32.16,"high":35.77,"low":29.83,"close":32.31,"volume":19114265,"count":225289,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55504798,"sequence":41924544,"size":100,"condition":0,"price":32.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"quote":{"ms_of_day":55504798,"bid_size":400,"bid_exchange":29,"bid":95.29,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":95.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"ohlc":{"ms_of_day":55504798,"open":96.6,"high":98.01,"low":94.61,"close":95.29,"volume":9224992,"count":88396,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"trade":{"ms_of_day":55504798,"sequence":41924545,"size":100,"condition":0,"price":95.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"quote":{"ms_of_day":55503658,"bid_size":141,"bid_exchange":29,"bid":107.21,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":107.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"ohlc":{"ms_of_day":55504799,"open":113.81,"high":124.24,"low":101.76,"close":107.17,"volume":26880176,"count":372774,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"trade":{"ms_of_day":55504799,"sequence":41924547,"size":4,"condition":96,"price":107.1706,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KODK"},"quote":{"ms_of_day":55483060,"bid_size":538,"bid_exchange":29,"bid":6.53,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":6.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KODK"},"ohlc":{"ms_of_day":55504800,"open":6.84,"high":8.08,"low":6.25,"close":6.52,"volume":4165739,"count":42813,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KODK"},"trade":{"ms_of_day":55504800,"sequence":41924549,"size":211,"condition":4,"price":6.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55504799,"bid_size":105,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":32.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55504800,"open":32.16,"high":35.77,"low":29.83,"close":32.31,"volume":19114365,"count":225290,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55504800,"sequence":41924550,"size":100,"condition":0,"price":32.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55504801,"bid_size":105,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":32.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55504801,"open":32.16,"high":35.77,"low":29.83,"close":32.31,"volume":19114460,"count":225291,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55504801,"sequence":41924552,"size":95,"condition":115,"price":32.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55504801,"bid_size":105,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":32.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55504802,"open":32.16,"high":35.77,"low":29.83,"close":32.31,"volume":19114480,"count":225292,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55504802,"sequence":41924555,"size":20,"condition":96,"price":32.3127,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55504773,"bid_size":350,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55504803,"open":237.22,"high":250.54,"low":208.35,"close":224.89,"volume":120314750,"count":1209780,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55504803,"sequence":41924557,"size":2,"condition":115,"price":224.8968,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55501148,"bid_size":1801,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3254,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55504803,"open":16.12,"high":16.53,"low":14.25,"close":14.64,"volume":56227689,"count":197021,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55504803,"sequence":41924558,"size":7,"condition":115,"price":14.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"quote":{"ms_of_day":55504804,"bid_size":103,"bid_exchange":29,"bid":85.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":85.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"ohlc":{"ms_of_day":55504804,"open":88.08,"high":93.35,"low":77.5,"close":85.43,"volume":10857797,"count":141701,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"trade":{"ms_of_day":55504804,"sequence":41924559,"size":2,"condition":115,"price":85.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"quote":{"ms_of_day":55500630,"bid_size":28,"bid_exchange":29,"bid":66.06,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":66.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"ohlc":{"ms_of_day":55504805,"open":63.54,"high":68.49,"low":62.07,"close":66.06,"volume":11439760,"count":166736,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"trade":{"ms_of_day":55504805,"sequence":41924561,"size":2,"condition":115,"price":66.0604,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"quote":{"ms_of_day":55500630,"bid_size":28,"bid_exchange":29,"bid":66.06,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":66.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"ohlc":{"ms_of_day":55504806,"open":63.54,"high":68.49,"low":62.07,"close":66.06,"volume":11439762,"count":166737,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"trade":{"ms_of_day":55504806,"sequence":41924564,"size":2,"condition":115,"price":66.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"quote":{"ms_of_day":55500630,"bid_size":28,"bid_exchange":29,"bid":66.06,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":66.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"ohlc":{"ms_of_day":55504806,"open":63.54,"high":68.49,"low":62.07,"close":66.06,"volume":11439773,"count":166738,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"trade":{"ms_of_day":55504806,"sequence":41924565,"size":11,"condition":115,"price":66.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"quote":{"ms_of_day":55500630,"bid_size":28,"bid_exchange":29,"bid":66.06,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":66.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"ohlc":{"ms_of_day":55504807,"open":63.54,"high":68.49,"low":62.07,"close":66.06,"volume":11439785,"count":166739,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"trade":{"ms_of_day":55504807,"sequence":41924566,"size":12,"condition":115,"price":66.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"quote":{"ms_of_day":55500630,"bid_size":28,"bid_exchange":29,"bid":66.06,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":66.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"ohlc":{"ms_of_day":55504807,"open":63.54,"high":68.49,"low":62.07,"close":66.06,"volume":11439786,"count":166740,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"trade":{"ms_of_day":55504807,"sequence":41924567,"size":1,"condition":115,"price":66.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"quote":{"ms_of_day":55500630,"bid_size":28,"bid_exchange":29,"bid":66.06,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":66.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"ohlc":{"ms_of_day":55504807,"open":63.54,"high":68.49,"low":62.07,"close":66.06,"volume":11439798,"count":166741,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"trade":{"ms_of_day":55504807,"sequence":41924568,"size":12,"condition":115,"price":66.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDA"},"quote":{"ms_of_day":55494680,"bid_size":463,"bid_exchange":29,"bid":15.45,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":15.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDA"},"ohlc":{"ms_of_day":55504807,"open":14.76,"high":15.57,"low":13.6,"close":15.456,"volume":3165720,"count":45833,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDA"},"trade":{"ms_of_day":55504807,"sequence":41924570,"size":5,"condition":115,"price":15.4564,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55504805,"bid_size":105,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":32.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55504808,"open":32.16,"high":35.77,"low":29.83,"close":32.31,"volume":19114680,"count":225293,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55504808,"sequence":41924571,"size":200,"condition":0,"price":32.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55504805,"bid_size":105,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":32.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55504808,"open":32.16,"high":35.77,"low":29.83,"close":32.31,"volume":19114780,"count":225294,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55504808,"sequence":41924572,"size":100,"condition":0,"price":32.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"quote":{"ms_of_day":55504566,"bid_size":447,"bid_exchange":29,"bid":15.23,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"ohlc":{"ms_of_day":55504810,"open":15.28,"high":19.25,"low":14.5,"close":15.24,"volume":17778778,"count":158747,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"trade":{"ms_of_day":55504810,"sequence":41924578,"size":100,"condition":0,"price":15.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"quote":{"ms_of_day":55500021,"bid_size":171,"bid_exchange":29,"bid":53.92,"bid_condition":0,"ask_size":316,"ask_exchange":29,"ask":53.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"ohlc":{"ms_of_day":55504812,"open":56.98,"high":56.98,"low":52.4,"close":53.94,"volume":1422011,"count":24720,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"trade":{"ms_of_day":55504812,"sequence":41924582,"size":14,"condition":115,"price":53.9415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSB"},"quote":{"ms_of_day":55496467,"bid_size":100,"bid_exchange":29,"bid":93.95,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":94.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSB"},"ohlc":{"ms_of_day":55504813,"open":99.9,"high":103.45,"low":90.25,"close":93.95,"volume":721233,"count":25211,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSB"},"trade":{"ms_of_day":55504813,"sequence":41924583,"size":100,"condition":4,"price":93.9571,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"quote":{"ms_of_day":55504186,"bid_size":101,"bid_exchange":29,"bid":65.13,"bid_condition":0,"ask_size":273,"ask_exchange":29,"ask":65.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"ohlc":{"ms_of_day":55504805,"open":62.64,"high":65.76,"low":60.02,"close":65.14,"volume":3802418,"count":37873,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"trade":{"ms_of_day":55504805,"sequence":41924562,"size":4,"condition":115,"price":65.1412,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55504250,"bid_size":100,"bid_exchange":29,"bid":52.0,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":52.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55504811,"open":51.88,"high":55.3,"low":49.96,"close":52.04,"volume":7412458,"count":121352,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55504811,"sequence":41924580,"size":17,"condition":115,"price":52.0417,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55504811,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":6561,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55504811,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164119550,"count":357991,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55504811,"sequence":41924581,"size":900,"condition":0,"price":12.395,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENT"},"quote":{"ms_of_day":55487820,"bid_size":310,"bid_exchange":29,"bid":35.8,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":35.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENT"},"ohlc":{"ms_of_day":55504801,"open":36.15,"high":36.96,"low":33.32,"close":35.8,"volume":5399313,"count":27536,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENT"},"trade":{"ms_of_day":55504801,"sequence":41924553,"size":10,"condition":115,"price":35.8059,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENT"},"quote":{"ms_of_day":55487820,"bid_size":310,"bid_exchange":29,"bid":35.8,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":35.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENT"},"ohlc":{"ms_of_day":55504803,"open":36.15,"high":36.96,"low":33.32,"close":35.8,"volume":5399315,"count":27537,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENT"},"trade":{"ms_of_day":55504803,"sequence":41924556,"size":2,"condition":115,"price":35.8059,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLX"},"quote":{"ms_of_day":55504576,"bid_size":1632,"bid_exchange":29,"bid":8.56,"bid_condition":0,"ask_size":625,"ask_exchange":29,"ask":8.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLX"},"ohlc":{"ms_of_day":55504804,"open":8.47,"high":9.01,"low":7.61,"close":8.56,"volume":5079692,"count":50184,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLX"},"trade":{"ms_of_day":55504804,"sequence":41924560,"size":2,"condition":115,"price":8.5638,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"quote":{"ms_of_day":55503628,"bid_size":473,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":748,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"ohlc":{"ms_of_day":55504808,"open":11.48,"high":11.48,"low":9.56,"close":10.39,"volume":4362365,"count":53426,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"trade":{"ms_of_day":55504808,"sequence":41924573,"size":100,"condition":4,"price":10.3984,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JIRE"},"quote":{"ms_of_day":55494459,"bid_size":300,"bid_exchange":29,"bid":64.7,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":64.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JIRE"},"ohlc":{"ms_of_day":55504802,"open":65.09,"high":68.96,"low":63.26,"close":64.71,"volume":2735961,"count":5575,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JIRE"},"trade":{"ms_of_day":55504802,"sequence":41924554,"size":2,"condition":115,"price":64.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"quote":{"ms_of_day":55504809,"bid_size":106,"bid_exchange":29,"bid":236.08,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":236.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"ohlc":{"ms_of_day":55504809,"open":238.81,"high":254.99,"low":229.49,"close":236.17,"volume":7069284,"count":158584,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"trade":{"ms_of_day":55504809,"sequence":41924574,"size":21,"condition":115,"price":236.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETHU"},"quote":{"ms_of_day":55504766,"bid_size":1292,"bid_exchange":29,"bid":2.24,"bid_condition":0,"ask_size":21056,"ask_exchange":29,"ask":2.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETHU"},"ohlc":{"ms_of_day":55504810,"open":3.24,"high":3.53,"low":1.87,"close":2.24,"volume":202298701,"count":170398,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETHU"},"trade":{"ms_of_day":55504810,"sequence":41924575,"size":108,"condition":0,"price":2.2492,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETHU"},"quote":{"ms_of_day":55504766,"bid_size":1292,"bid_exchange":29,"bid":2.24,"bid_condition":0,"ask_size":21056,"ask_exchange":29,"ask":2.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETHU"},"ohlc":{"ms_of_day":55504810,"open":3.24,"high":3.53,"low":1.87,"close":2.24,"volume":202298702,"count":170399,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETHU"},"trade":{"ms_of_day":55504810,"sequence":41924576,"size":1,"condition":115,"price":2.2492,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"quote":{"ms_of_day":55499123,"bid_size":474,"bid_exchange":29,"bid":7.09,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":7.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"ohlc":{"ms_of_day":55504805,"open":8.0,"high":8.82,"low":6.75,"close":7.09,"volume":2427234,"count":31007,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"trade":{"ms_of_day":55504805,"sequence":41924563,"size":5,"condition":115,"price":7.0999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55504569,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":188,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55504810,"open":191.3,"high":238.78,"low":170.46,"close":173.45,"volume":175722192,"count":1515021,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55504810,"sequence":41924577,"size":1,"condition":115,"price":173.4564,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"quote":{"ms_of_day":55503628,"bid_size":473,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":748,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"ohlc":{"ms_of_day":55504811,"open":11.48,"high":11.48,"low":9.56,"close":10.39,"volume":4362371,"count":53427,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"trade":{"ms_of_day":55504811,"sequence":41924579,"size":6,"condition":115,"price":10.3984,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"quote":{"ms_of_day":55499123,"bid_size":474,"bid_exchange":29,"bid":7.09,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":7.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"ohlc":{"ms_of_day":55504807,"open":8.0,"high":8.82,"low":6.75,"close":7.09,"volume":2427239,"count":31008,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"trade":{"ms_of_day":55504807,"sequence":41924569,"size":5,"condition":115,"price":7.0999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFN"},"quote":{"ms_of_day":55504815,"bid_size":127,"bid_exchange":29,"bid":7.53,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":7.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFN"},"ohlc":{"ms_of_day":55504815,"open":7.64,"high":7.64,"low":7.42,"close":7.535,"volume":1384857,"count":3322,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFN"},"trade":{"ms_of_day":55504815,"sequence":41924584,"size":200,"condition":95,"price":7.535,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"quote":{"ms_of_day":55504813,"bid_size":176,"bid_exchange":29,"bid":53.92,"bid_condition":0,"ask_size":316,"ask_exchange":29,"ask":53.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"ohlc":{"ms_of_day":55504816,"open":56.98,"high":56.98,"low":52.4,"close":53.96,"volume":1422022,"count":24721,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"trade":{"ms_of_day":55504816,"sequence":41924587,"size":11,"condition":115,"price":53.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"quote":{"ms_of_day":55504813,"bid_size":176,"bid_exchange":29,"bid":53.92,"bid_condition":0,"ask_size":316,"ask_exchange":29,"ask":53.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"ohlc":{"ms_of_day":55504816,"open":56.98,"high":56.98,"low":52.4,"close":53.96,"volume":1422032,"count":24722,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"trade":{"ms_of_day":55504816,"sequence":41924588,"size":10,"condition":115,"price":53.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFN"},"quote":{"ms_of_day":55504816,"bid_size":327,"bid_exchange":29,"bid":7.53,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":7.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFN"},"ohlc":{"ms_of_day":55504817,"open":7.64,"high":7.64,"low":7.42,"close":7.54,"volume":1384957,"count":3323,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFN"},"trade":{"ms_of_day":55504817,"sequence":41924590,"size":100,"condition":0,"price":7.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55504439,"bid_size":2506,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":1791,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55504815,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138510167,"count":495105,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55504815,"sequence":41924585,"size":100,"condition":0,"price":13.2728,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"quote":{"ms_of_day":55504813,"bid_size":176,"bid_exchange":29,"bid":53.92,"bid_condition":0,"ask_size":316,"ask_exchange":29,"ask":53.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"ohlc":{"ms_of_day":55504817,"open":56.98,"high":56.98,"low":52.4,"close":53.96,"volume":1422037,"count":24723,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"trade":{"ms_of_day":55504817,"sequence":41924589,"size":5,"condition":115,"price":53.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNA"},"quote":{"ms_of_day":55411496,"bid_size":4,"bid_exchange":29,"bid":336.84,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":337.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNA"},"ohlc":{"ms_of_day":55504819,"open":337.38,"high":358.62,"low":322.01,"close":336.96,"volume":1243925,"count":59820,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNA"},"trade":{"ms_of_day":55504819,"sequence":41924601,"size":10,"condition":115,"price":336.965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"quote":{"ms_of_day":55504813,"bid_size":176,"bid_exchange":29,"bid":53.92,"bid_condition":0,"ask_size":316,"ask_exchange":29,"ask":53.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"ohlc":{"ms_of_day":55504817,"open":56.98,"high":56.98,"low":52.4,"close":53.96,"volume":1422111,"count":24724,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWC"},"trade":{"ms_of_day":55504817,"sequence":41924591,"size":74,"condition":115,"price":53.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IE"},"quote":{"ms_of_day":55481375,"bid_size":198,"bid_exchange":29,"bid":6.84,"bid_condition":0,"ask_size":558,"ask_exchange":29,"ask":6.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IE"},"ohlc":{"ms_of_day":55504820,"open":6.16,"high":7.49,"low":5.52,"close":6.84,"volume":2768298,"count":32756,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IE"},"trade":{"ms_of_day":55504820,"sequence":41924602,"size":30,"condition":115,"price":6.8493,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55504774,"bid_size":180,"bid_exchange":29,"bid":91.7,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":91.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55504818,"open":92.85,"high":120.97,"low":76.14,"close":91.71,"volume":96207936,"count":878730,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55504818,"sequence":41924592,"size":27,"condition":115,"price":91.715,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATR"},"quote":{"ms_of_day":55502584,"bid_size":136,"bid_exchange":29,"bid":12.57,"bid_condition":0,"ask_size":486,"ask_exchange":29,"ask":12.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATR"},"ohlc":{"ms_of_day":55504818,"open":14.07,"high":15.36,"low":12.0,"close":12.62,"volume":421727,"count":7722,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATR"},"trade":{"ms_of_day":55504818,"sequence":41924594,"size":34,"condition":115,"price":12.6238,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"quote":{"ms_of_day":55504783,"bid_size":543,"bid_exchange":29,"bid":18.66,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"ohlc":{"ms_of_day":55504818,"open":18.42,"high":20.8,"low":16.49,"close":18.64,"volume":6067014,"count":53464,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"trade":{"ms_of_day":55504818,"sequence":41924593,"size":35,"condition":115,"price":18.6426,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMER"},"quote":{"ms_of_day":55487364,"bid_size":346,"bid_exchange":29,"bid":8.98,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":9.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMER"},"ohlc":{"ms_of_day":55504820,"open":5.95,"high":9.32,"low":5.95,"close":8.988,"volume":2409496,"count":28303,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMER"},"trade":{"ms_of_day":55504820,"sequence":41924603,"size":4,"condition":115,"price":8.9887,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504819,"bid_size":143,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504819,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41010601,"count":359427,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504819,"sequence":41924595,"size":100,"condition":0,"price":37.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504819,"bid_size":143,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504819,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41010603,"count":359428,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504819,"sequence":41924596,"size":2,"condition":115,"price":37.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504819,"bid_size":143,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504819,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41010646,"count":359429,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504819,"sequence":41924597,"size":43,"condition":115,"price":37.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504819,"bid_size":143,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504819,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41010746,"count":359430,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504819,"sequence":41924598,"size":100,"condition":95,"price":37.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504819,"bid_size":143,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504819,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41010843,"count":359431,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504819,"sequence":41924599,"size":97,"condition":115,"price":37.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504819,"bid_size":143,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504819,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41010901,"count":359432,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504819,"sequence":41924600,"size":58,"condition":115,"price":37.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"quote":{"ms_of_day":55478220,"bid_size":2654,"bid_exchange":29,"bid":22.43,"bid_condition":0,"ask_size":10670,"ask_exchange":29,"ask":22.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"ohlc":{"ms_of_day":55504821,"open":22.27,"high":22.6,"low":22.26,"close":22.43,"volume":3502012,"count":20613,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"trade":{"ms_of_day":55504821,"sequence":41924604,"size":5,"condition":115,"price":22.4371,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"quote":{"ms_of_day":55497853,"bid_size":421,"bid_exchange":29,"bid":41.36,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":41.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"ohlc":{"ms_of_day":55504821,"open":41.79,"high":42.71,"low":40.11,"close":41.37,"volume":8778151,"count":92430,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"trade":{"ms_of_day":55504821,"sequence":41924605,"size":6,"condition":115,"price":41.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COKE"},"quote":{"ms_of_day":55501286,"bid_size":1,"bid_exchange":29,"bid":1313.88,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":1316.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COKE"},"ohlc":{"ms_of_day":55504816,"open":1428.98,"high":1468.61,"low":1262.44,"close":1313.88,"volume":325395,"count":42193,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COKE"},"trade":{"ms_of_day":55504816,"sequence":41924586,"size":15,"condition":115,"price":1313.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAYD"},"quote":{"ms_of_day":55483061,"bid_size":4,"bid_exchange":29,"bid":31.84,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":32.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAYD"},"ohlc":{"ms_of_day":55504825,"open":31.01,"high":37.0,"low":30.39,"close":32.09,"volume":29364,"count":1275,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAYD"},"trade":{"ms_of_day":55504825,"sequence":41924611,"size":1,"condition":115,"price":32.0972,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBI"},"quote":{"ms_of_day":55495479,"bid_size":2621,"bid_exchange":29,"bid":5.86,"bid_condition":0,"ask_size":2742,"ask_exchange":29,"ask":5.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBI"},"ohlc":{"ms_of_day":55504822,"open":5.94,"high":5.97,"low":5.78,"close":5.865,"volume":5296774,"count":23697,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBI"},"trade":{"ms_of_day":55504822,"sequence":41924606,"size":100,"condition":4,"price":5.8656,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IE"},"quote":{"ms_of_day":55481375,"bid_size":198,"bid_exchange":29,"bid":6.84,"bid_condition":0,"ask_size":558,"ask_exchange":29,"ask":6.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IE"},"ohlc":{"ms_of_day":55504822,"open":6.16,"high":7.49,"low":5.52,"close":6.85,"volume":2768299,"count":32757,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IE"},"trade":{"ms_of_day":55504822,"sequence":41924607,"size":1,"condition":115,"price":6.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55504797,"bid_size":2,"bid_exchange":29,"bid":145.76,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55504822,"open":152.28,"high":153.31,"low":142.61,"close":145.77,"volume":3480607,"count":75001,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55504822,"sequence":41924608,"size":22,"condition":115,"price":145.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55501320,"bid_size":173,"bid_exchange":29,"bid":32.23,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":32.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55504824,"open":31.04,"high":35.63,"low":29.29,"close":32.24,"volume":63531167,"count":467726,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55504824,"sequence":41924609,"size":100,"condition":0,"price":32.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55504595,"bid_size":2114,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2312,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55504828,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24455128,"count":111187,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55504828,"sequence":41924620,"size":68,"condition":115,"price":5.1514,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55504829,"bid_size":533,"bid_exchange":29,"bid":20.31,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":20.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55504829,"open":21.03,"high":21.23,"low":17.65,"close":20.32,"volume":2055559,"count":29586,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55504829,"sequence":41924621,"size":100,"condition":95,"price":20.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55504829,"bid_size":533,"bid_exchange":29,"bid":20.31,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":20.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55504829,"open":21.03,"high":21.23,"low":17.65,"close":20.32,"volume":2055659,"count":29587,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55504829,"sequence":41924622,"size":100,"condition":95,"price":20.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55504829,"bid_size":533,"bid_exchange":29,"bid":20.31,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":20.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55504829,"open":21.03,"high":21.23,"low":17.65,"close":20.32,"volume":2055759,"count":29588,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55504829,"sequence":41924623,"size":100,"condition":95,"price":20.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55504829,"bid_size":533,"bid_exchange":29,"bid":20.31,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":20.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55504830,"open":21.03,"high":21.23,"low":17.65,"close":20.32,"volume":2055779,"count":29589,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55504830,"sequence":41924624,"size":20,"condition":96,"price":20.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55504829,"bid_size":533,"bid_exchange":29,"bid":20.31,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":20.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55504830,"open":21.03,"high":21.23,"low":17.65,"close":20.37,"volume":2055786,"count":29590,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55504830,"sequence":41924625,"size":7,"condition":115,"price":20.376,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"quote":{"ms_of_day":55503187,"bid_size":422,"bid_exchange":29,"bid":70.94,"bid_condition":0,"ask_size":521,"ask_exchange":29,"ask":70.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"ohlc":{"ms_of_day":55504831,"open":73.5,"high":76.97,"low":69.85,"close":70.95,"volume":5782757,"count":77374,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"trade":{"ms_of_day":55504831,"sequence":41924631,"size":21,"condition":115,"price":70.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"quote":{"ms_of_day":55503187,"bid_size":422,"bid_exchange":29,"bid":70.94,"bid_condition":0,"ask_size":521,"ask_exchange":29,"ask":70.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"ohlc":{"ms_of_day":55504832,"open":73.5,"high":76.97,"low":69.85,"close":70.95,"volume":5782767,"count":77375,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"trade":{"ms_of_day":55504832,"sequence":41924632,"size":10,"condition":115,"price":70.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRU"},"quote":{"ms_of_day":55502190,"bid_size":10,"bid_exchange":29,"bid":85.0,"bid_condition":0,"ask_size":184,"ask_exchange":29,"ask":85.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRU"},"ohlc":{"ms_of_day":55504827,"open":91.79,"high":93.73,"low":78.26,"close":85.05,"volume":7243650,"count":117709,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRU"},"trade":{"ms_of_day":55504827,"sequence":41924616,"size":2,"condition":115,"price":85.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYTS"},"quote":{"ms_of_day":55478221,"bid_size":210,"bid_exchange":29,"bid":17.72,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYTS"},"ohlc":{"ms_of_day":55504831,"open":18.19,"high":18.86,"low":17.09,"close":17.73,"volume":910475,"count":17032,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYTS"},"trade":{"ms_of_day":55504831,"sequence":41924626,"size":2,"condition":115,"price":17.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"quote":{"ms_of_day":55502952,"bid_size":465,"bid_exchange":29,"bid":19.71,"bid_condition":0,"ask_size":353,"ask_exchange":29,"ask":19.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"ohlc":{"ms_of_day":55504824,"open":20.51,"high":21.97,"low":9.76,"close":19.7,"volume":16158523,"count":132401,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"trade":{"ms_of_day":55504824,"sequence":41924610,"size":1000,"condition":4,"price":19.7094,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AJG"},"quote":{"ms_of_day":55500705,"bid_size":37,"bid_exchange":29,"bid":339.77,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":339.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AJG"},"ohlc":{"ms_of_day":55504827,"open":338.0,"high":359.83,"low":312.21,"close":339.74,"volume":5795477,"count":164552,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AJG"},"trade":{"ms_of_day":55504827,"sequence":41924615,"size":3,"condition":115,"price":339.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55503187,"bid_size":4,"bid_exchange":29,"bid":119.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":119.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55504826,"open":142.0,"high":148.1,"low":111.02,"close":119.77,"volume":17542842,"count":270144,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55504826,"sequence":41924612,"size":2,"condition":115,"price":119.7739,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55504588,"bid_size":1304,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55504826,"open":27.01,"high":29.4,"low":25.54,"close":28.55,"volume":19290110,"count":163860,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55504826,"sequence":41924613,"size":100,"condition":4,"price":28.5597,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COPX"},"quote":{"ms_of_day":55500165,"bid_size":300,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":41.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COPX"},"ohlc":{"ms_of_day":55504831,"open":38.68,"high":42.84,"low":37.95,"close":41.28,"volume":2379422,"count":17322,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COPX"},"trade":{"ms_of_day":55504831,"sequence":41924629,"size":10,"condition":115,"price":41.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55504805,"bid_size":105,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":32.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55504826,"open":32.16,"high":35.77,"low":29.83,"close":32.31,"volume":19114880,"count":225295,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55504826,"sequence":41924614,"size":100,"condition":0,"price":32.315,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCTT"},"quote":{"ms_of_day":55502871,"bid_size":302,"bid_exchange":29,"bid":23.45,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCTT"},"ohlc":{"ms_of_day":55504831,"open":23.21,"high":26.65,"low":22.4,"close":23.47,"volume":4523530,"count":58569,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCTT"},"trade":{"ms_of_day":55504831,"sequence":41924630,"size":3,"condition":115,"price":23.4706,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"quote":{"ms_of_day":55500305,"bid_size":21,"bid_exchange":29,"bid":74.24,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":74.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"ohlc":{"ms_of_day":55504827,"open":69.44,"high":76.9,"low":68.71,"close":74.26,"volume":11641639,"count":142794,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"trade":{"ms_of_day":55504827,"sequence":41924617,"size":1,"condition":115,"price":74.2619,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"quote":{"ms_of_day":55503363,"bid_size":101,"bid_exchange":29,"bid":191.41,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":192.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"ohlc":{"ms_of_day":55504828,"open":181.0,"high":195.36,"low":174.975,"close":191.83,"volume":914196,"count":23629,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAP"},"trade":{"ms_of_day":55504828,"sequence":41924618,"size":1,"condition":115,"price":191.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55504210,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55504828,"open":275.25,"high":391.03,"low":168.5,"close":279.0,"volume":581426124,"count":6834022,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55504828,"sequence":41924619,"size":100,"condition":0,"price":279.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"quote":{"ms_of_day":55478220,"bid_size":2654,"bid_exchange":29,"bid":22.43,"bid_condition":0,"ask_size":10670,"ask_exchange":29,"ask":22.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"ohlc":{"ms_of_day":55504831,"open":22.27,"high":22.6,"low":22.26,"close":22.43,"volume":3502018,"count":20614,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"trade":{"ms_of_day":55504831,"sequence":41924627,"size":6,"condition":115,"price":22.435,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"quote":{"ms_of_day":55478220,"bid_size":2654,"bid_exchange":29,"bid":22.43,"bid_condition":0,"ask_size":10670,"ask_exchange":29,"ask":22.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"ohlc":{"ms_of_day":55504831,"open":22.27,"high":22.6,"low":22.26,"close":22.43,"volume":3502048,"count":20615,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"trade":{"ms_of_day":55504831,"sequence":41924628,"size":30,"condition":115,"price":22.435,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"quote":{"ms_of_day":55504113,"bid_size":1584,"bid_exchange":29,"bid":11.76,"bid_condition":0,"ask_size":968,"ask_exchange":29,"ask":11.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"ohlc":{"ms_of_day":55504833,"open":11.53,"high":12.05,"low":11.28,"close":11.76,"volume":38804629,"count":147660,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"trade":{"ms_of_day":55504833,"sequence":41924633,"size":201,"condition":95,"price":11.765,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55504833,"bid_size":126,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":1065,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55504840,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15411196,"count":86754,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55504840,"sequence":41924669,"size":6,"condition":115,"price":9.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"quote":{"ms_of_day":55496802,"bid_size":152,"bid_exchange":29,"bid":80.68,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":80.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"ohlc":{"ms_of_day":55504833,"open":77.19,"high":84.1,"low":73.47,"close":80.73,"volume":1382926,"count":47157,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"trade":{"ms_of_day":55504833,"sequence":41924634,"size":2,"condition":115,"price":80.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55504731,"bid_size":5697,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55504834,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241429641,"count":411973,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55504834,"sequence":41924635,"size":25,"condition":115,"price":24.9757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55504731,"bid_size":5697,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55504835,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241429656,"count":411974,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55504835,"sequence":41924637,"size":15,"condition":115,"price":24.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"quote":{"ms_of_day":55504839,"bid_size":229,"bid_exchange":29,"bid":28.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":28.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"ohlc":{"ms_of_day":55504839,"open":26.76,"high":29.59,"low":26.01,"close":28.19,"volume":885733,"count":23547,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"trade":{"ms_of_day":55504839,"sequence":41924652,"size":100,"condition":95,"price":28.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"quote":{"ms_of_day":55504839,"bid_size":229,"bid_exchange":29,"bid":28.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":28.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"ohlc":{"ms_of_day":55504839,"open":26.76,"high":29.59,"low":26.01,"close":28.19,"volume":885757,"count":23548,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"trade":{"ms_of_day":55504839,"sequence":41924653,"size":24,"condition":115,"price":28.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"quote":{"ms_of_day":55504839,"bid_size":93,"bid_exchange":29,"bid":28.18,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":28.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"ohlc":{"ms_of_day":55504839,"open":26.76,"high":29.59,"low":26.01,"close":28.19,"volume":885813,"count":23549,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"trade":{"ms_of_day":55504839,"sequence":41924655,"size":56,"condition":115,"price":28.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"quote":{"ms_of_day":55504839,"bid_size":93,"bid_exchange":29,"bid":28.18,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":28.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"ohlc":{"ms_of_day":55504839,"open":26.76,"high":29.59,"low":26.01,"close":28.19,"volume":885849,"count":23550,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"trade":{"ms_of_day":55504839,"sequence":41924656,"size":36,"condition":115,"price":28.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"quote":{"ms_of_day":55504839,"bid_size":93,"bid_exchange":29,"bid":28.18,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":28.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"ohlc":{"ms_of_day":55504839,"open":26.76,"high":29.59,"low":26.01,"close":28.19,"volume":885906,"count":23551,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"trade":{"ms_of_day":55504839,"sequence":41924657,"size":57,"condition":115,"price":28.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"quote":{"ms_of_day":55504839,"bid_size":93,"bid_exchange":29,"bid":28.18,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":28.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"ohlc":{"ms_of_day":55504839,"open":26.76,"high":29.59,"low":26.01,"close":28.19,"volume":885908,"count":23552,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"trade":{"ms_of_day":55504839,"sequence":41924658,"size":2,"condition":115,"price":28.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"quote":{"ms_of_day":55504839,"bid_size":93,"bid_exchange":29,"bid":28.18,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":28.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"ohlc":{"ms_of_day":55504839,"open":26.76,"high":29.59,"low":26.01,"close":28.19,"volume":885957,"count":23553,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"trade":{"ms_of_day":55504839,"sequence":41924659,"size":49,"condition":115,"price":28.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"quote":{"ms_of_day":55504839,"bid_size":93,"bid_exchange":29,"bid":28.18,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":28.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"ohlc":{"ms_of_day":55504839,"open":26.76,"high":29.59,"low":26.01,"close":28.19,"volume":885982,"count":23554,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"trade":{"ms_of_day":55504839,"sequence":41924660,"size":25,"condition":115,"price":28.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"quote":{"ms_of_day":55504839,"bid_size":93,"bid_exchange":29,"bid":28.18,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":28.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"ohlc":{"ms_of_day":55504839,"open":26.76,"high":29.59,"low":26.01,"close":28.19,"volume":885986,"count":23555,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"trade":{"ms_of_day":55504839,"sequence":41924661,"size":4,"condition":115,"price":28.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"quote":{"ms_of_day":55504840,"bid_size":6,"bid_exchange":29,"bid":28.16,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":28.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"ohlc":{"ms_of_day":55504840,"open":26.76,"high":29.59,"low":26.01,"close":28.19,"volume":886010,"count":23556,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"trade":{"ms_of_day":55504840,"sequence":41924667,"size":24,"condition":96,"price":28.1979,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"quote":{"ms_of_day":55504268,"bid_size":767,"bid_exchange":29,"bid":11.2,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":11.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"ohlc":{"ms_of_day":55504840,"open":11.04,"high":11.64,"low":10.39,"close":11.2,"volume":7752777,"count":78603,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"trade":{"ms_of_day":55504840,"sequence":41924668,"size":11,"condition":115,"price":11.2044,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"quote":{"ms_of_day":55504840,"bid_size":6,"bid_exchange":29,"bid":28.16,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":28.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"ohlc":{"ms_of_day":55504841,"open":26.76,"high":29.59,"low":26.01,"close":28.18,"volume":886032,"count":23557,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN.A"},"trade":{"ms_of_day":55504841,"sequence":41924670,"size":22,"condition":96,"price":28.1883,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRDS"},"quote":{"ms_of_day":55478221,"bid_size":934,"bid_exchange":29,"bid":9.43,"bid_condition":0,"ask_size":653,"ask_exchange":29,"ask":9.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRDS"},"ohlc":{"ms_of_day":55504844,"open":9.02,"high":9.88,"low":8.76,"close":9.43,"volume":4166854,"count":44401,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRDS"},"trade":{"ms_of_day":55504844,"sequence":41924678,"size":1,"condition":115,"price":9.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"quote":{"ms_of_day":55492682,"bid_size":4,"bid_exchange":29,"bid":36.87,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":36.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"ohlc":{"ms_of_day":55504835,"open":40.0,"high":40.49,"low":34.22,"close":36.87,"volume":2715793,"count":47355,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"trade":{"ms_of_day":55504835,"sequence":41924636,"size":22,"condition":115,"price":36.8743,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"quote":{"ms_of_day":55495519,"bid_size":1300,"bid_exchange":29,"bid":21.15,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":21.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"ohlc":{"ms_of_day":55504835,"open":20.1367,"high":22.12,"low":19.5,"close":21.155,"volume":17896580,"count":132406,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"trade":{"ms_of_day":55504835,"sequence":41924638,"size":4,"condition":115,"price":21.155,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55504776,"bid_size":1398,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":112.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55504836,"open":124.56,"high":149.019,"low":87.514,"close":112.755,"volume":1947834422,"count":10742078,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55504836,"sequence":41924640,"size":40,"condition":115,"price":112.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XCH"},"quote":{"ms_of_day":55323812,"bid_size":15,"bid_exchange":29,"bid":1.3,"bid_condition":0,"ask_size":199,"ask_exchange":29,"ask":1.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XCH"},"ohlc":{"ms_of_day":55504836,"open":1.24,"high":1.44,"low":1.16,"close":1.32,"volume":188281,"count":1279,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XCH"},"trade":{"ms_of_day":55504836,"sequence":41924639,"size":1,"condition":115,"price":1.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"quote":{"ms_of_day":55492682,"bid_size":4,"bid_exchange":29,"bid":36.87,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":36.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"ohlc":{"ms_of_day":55504838,"open":40.0,"high":40.49,"low":34.22,"close":36.87,"volume":2715805,"count":47356,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"trade":{"ms_of_day":55504838,"sequence":41924642,"size":12,"condition":115,"price":36.8743,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55504600,"bid_size":253,"bid_exchange":29,"bid":29.97,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":29.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55504837,"open":27.1,"high":30.56,"low":26.52,"close":29.97,"volume":2628195,"count":58979,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55504837,"sequence":41924641,"size":18,"condition":115,"price":29.9764,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55503738,"bid_size":1209,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55504838,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96316179,"count":800072,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55504838,"sequence":41924643,"size":20,"condition":115,"price":70.7432,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55504838,"bid_size":15,"bid_exchange":29,"bid":29.95,"bid_condition":0,"ask_size":198,"ask_exchange":29,"ask":29.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55504838,"open":27.1,"high":30.56,"low":26.52,"close":29.97,"volume":2628200,"count":58980,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55504838,"sequence":41924645,"size":5,"condition":115,"price":29.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55504838,"bid_size":15,"bid_exchange":29,"bid":29.95,"bid_condition":0,"ask_size":198,"ask_exchange":29,"ask":29.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55504838,"open":27.1,"high":30.56,"low":26.52,"close":29.97,"volume":2628201,"count":58981,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55504838,"sequence":41924646,"size":1,"condition":115,"price":29.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPX"},"quote":{"ms_of_day":55473410,"bid_size":662,"bid_exchange":29,"bid":2.98,"bid_condition":0,"ask_size":1902,"ask_exchange":29,"ask":2.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPX"},"ohlc":{"ms_of_day":55504838,"open":2.26,"high":3.33,"low":1.7,"close":2.98,"volume":8424898,"count":34110,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPX"},"trade":{"ms_of_day":55504838,"sequence":41924644,"size":34,"condition":115,"price":2.9841,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55504838,"bid_size":15,"bid_exchange":29,"bid":29.95,"bid_condition":0,"ask_size":198,"ask_exchange":29,"ask":29.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55504838,"open":27.1,"high":30.56,"low":26.52,"close":29.97,"volume":2628268,"count":58982,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55504838,"sequence":41924647,"size":67,"condition":115,"price":29.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55504838,"bid_size":15,"bid_exchange":29,"bid":29.95,"bid_condition":0,"ask_size":198,"ask_exchange":29,"ask":29.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55504838,"open":27.1,"high":30.56,"low":26.52,"close":29.97,"volume":2628292,"count":58983,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55504838,"sequence":41924648,"size":24,"condition":115,"price":29.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPX"},"quote":{"ms_of_day":55473410,"bid_size":662,"bid_exchange":29,"bid":2.98,"bid_condition":0,"ask_size":1902,"ask_exchange":29,"ask":2.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPX"},"ohlc":{"ms_of_day":55504839,"open":2.26,"high":3.33,"low":1.7,"close":2.98,"volume":8424928,"count":34111,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPX"},"trade":{"ms_of_day":55504839,"sequence":41924663,"size":30,"condition":115,"price":2.9841,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55504838,"bid_size":15,"bid_exchange":29,"bid":29.95,"bid_condition":0,"ask_size":198,"ask_exchange":29,"ask":29.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55504838,"open":27.1,"high":30.56,"low":26.52,"close":29.97,"volume":2628392,"count":58984,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55504838,"sequence":41924649,"size":100,"condition":95,"price":29.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55503605,"bid_size":24590,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16582,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55504840,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393972936,"count":486832,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55504840,"sequence":41924665,"size":100,"condition":0,"price":9.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55504838,"bid_size":15,"bid_exchange":29,"bid":29.95,"bid_condition":0,"ask_size":198,"ask_exchange":29,"ask":29.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55504838,"open":27.1,"high":30.56,"low":26.52,"close":29.97,"volume":2628448,"count":58985,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55504838,"sequence":41924650,"size":56,"condition":115,"price":29.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55503605,"bid_size":24590,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16582,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55504840,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393973036,"count":486833,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55504840,"sequence":41924666,"size":100,"condition":0,"price":9.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55504838,"bid_size":15,"bid_exchange":29,"bid":29.95,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":29.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55504838,"open":27.1,"high":30.56,"low":26.52,"close":29.98,"volume":2628468,"count":58986,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55504838,"sequence":41924651,"size":20,"condition":96,"price":29.9824,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55504733,"bid_size":100,"bid_exchange":29,"bid":64.33,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504841,"open":42.6,"high":64.5,"low":41.5,"close":64.29,"volume":5621043,"count":92557,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504841,"sequence":41924671,"size":13,"condition":96,"price":64.2938,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPX"},"quote":{"ms_of_day":55473410,"bid_size":662,"bid_exchange":29,"bid":2.98,"bid_condition":0,"ask_size":1902,"ask_exchange":29,"ask":2.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPX"},"ohlc":{"ms_of_day":55504841,"open":2.26,"high":3.33,"low":1.7,"close":2.98,"volume":8424932,"count":34112,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPX"},"trade":{"ms_of_day":55504841,"sequence":41924673,"size":4,"condition":115,"price":2.9841,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIO"},"quote":{"ms_of_day":55478220,"bid_size":220,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":34.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIO"},"ohlc":{"ms_of_day":55504839,"open":37.28,"high":37.85,"low":33.1,"close":34.186,"volume":667036,"count":18947,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIO"},"trade":{"ms_of_day":55504839,"sequence":41924654,"size":6,"condition":115,"price":34.1867,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55503605,"bid_size":24590,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16582,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55504842,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393973136,"count":486834,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55504842,"sequence":41924674,"size":100,"condition":0,"price":9.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55504569,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":188,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55504839,"open":191.3,"high":238.78,"low":170.46,"close":173.45,"volume":175722204,"count":1515022,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55504839,"sequence":41924662,"size":12,"condition":115,"price":173.4564,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55503605,"bid_size":24590,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16582,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55504842,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393973236,"count":486835,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55504842,"sequence":41924675,"size":100,"condition":0,"price":9.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55504558,"bid_size":32,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55504843,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276985730,"count":1851881,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55504843,"sequence":41924676,"size":100,"condition":0,"price":91.7543,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55504839,"bid_size":5,"bid_exchange":29,"bid":29.95,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":29.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55504840,"open":27.1,"high":30.56,"low":26.52,"close":29.97,"volume":2628488,"count":58987,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55504840,"sequence":41924664,"size":20,"condition":96,"price":29.9702,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"quote":{"ms_of_day":55462783,"bid_size":2,"bid_exchange":29,"bid":177.2,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":177.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"ohlc":{"ms_of_day":55504841,"open":170.23,"high":177.65,"low":163.26,"close":177.43,"volume":750337,"count":25990,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"trade":{"ms_of_day":55504841,"sequence":41924672,"size":2,"condition":115,"price":177.4342,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55503605,"bid_size":24590,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16582,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55504844,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393973336,"count":486836,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55504844,"sequence":41924677,"size":100,"condition":0,"price":9.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55503605,"bid_size":24590,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16582,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55504844,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393973436,"count":486837,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55504844,"sequence":41924679,"size":100,"condition":0,"price":9.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEA"},"quote":{"ms_of_day":55467655,"bid_size":636,"bid_exchange":29,"bid":10.59,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":10.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEA"},"ohlc":{"ms_of_day":55504845,"open":11.08,"high":11.11,"low":10.32,"close":10.59,"volume":2467350,"count":23188,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEA"},"trade":{"ms_of_day":55504845,"sequence":41924681,"size":8,"condition":115,"price":10.591,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55504833,"bid_size":126,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":1065,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55504845,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15411396,"count":86755,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55504845,"sequence":41924682,"size":200,"condition":0,"price":9.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55504846,"bid_size":1402,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":1313,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55504846,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15411401,"count":86756,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55504846,"sequence":41924684,"size":5,"condition":115,"price":9.285,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55504846,"bid_size":1402,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":1313,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55504846,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15411501,"count":86757,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55504846,"sequence":41924685,"size":100,"condition":95,"price":9.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55504846,"bid_size":1402,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":1313,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55504846,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15411522,"count":86758,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55504846,"sequence":41924686,"size":21,"condition":115,"price":9.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55504846,"bid_size":100,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":1634,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55504846,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15411527,"count":86759,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55504846,"sequence":41924687,"size":5,"condition":115,"price":9.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55504846,"bid_size":100,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":1634,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55504846,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15411627,"count":86760,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55504846,"sequence":41924688,"size":100,"condition":95,"price":9.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55504846,"bid_size":100,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":1634,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55504846,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15411653,"count":86761,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55504846,"sequence":41924689,"size":26,"condition":115,"price":9.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55504846,"bid_size":100,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":1634,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55504846,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15411784,"count":86762,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55504846,"sequence":41924690,"size":131,"condition":95,"price":9.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55504846,"bid_size":100,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":1634,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55504846,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15411789,"count":86763,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55504846,"sequence":41924691,"size":5,"condition":115,"price":9.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55504846,"bid_size":100,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":1634,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55504846,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15411794,"count":86764,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55504846,"sequence":41924692,"size":5,"condition":115,"price":9.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55504846,"bid_size":100,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":1634,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55504846,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15411894,"count":86765,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55504846,"sequence":41924693,"size":100,"condition":0,"price":9.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55504846,"bid_size":1402,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":2006,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55504846,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15411994,"count":86766,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55504846,"sequence":41924694,"size":100,"condition":95,"price":9.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55504846,"bid_size":28,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":1838,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55504846,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15412094,"count":86767,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55504846,"sequence":41924695,"size":100,"condition":0,"price":9.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55504846,"bid_size":28,"bid_exchange":29,"bid":9.28,"bid_condition":0,"ask_size":1838,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55504846,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15412099,"count":86768,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55504846,"sequence":41924696,"size":5,"condition":115,"price":9.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55504846,"bid_size":1402,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":1897,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55504846,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15412127,"count":86769,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55504846,"sequence":41924697,"size":28,"condition":115,"price":9.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55504846,"bid_size":1402,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":1897,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55504846,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15412227,"count":86770,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55504846,"sequence":41924698,"size":100,"condition":95,"price":9.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55504846,"bid_size":1402,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":1897,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55504846,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15412427,"count":86771,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55504846,"sequence":41924699,"size":200,"condition":0,"price":9.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55504847,"bid_size":1602,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":369,"ask_exchange":29,"ask":9.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55504847,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15412430,"count":86772,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55504847,"sequence":41924700,"size":3,"condition":115,"price":9.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55504847,"bid_size":1502,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":369,"ask_exchange":29,"ask":9.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55504847,"open":10.06,"high":10.37,"low":9.07,"close":9.28,"volume":15412459,"count":86773,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55504847,"sequence":41924701,"size":29,"condition":115,"price":9.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODFL"},"quote":{"ms_of_day":55504517,"bid_size":201,"bid_exchange":29,"bid":171.2,"bid_condition":0,"ask_size":344,"ask_exchange":29,"ask":171.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODFL"},"ohlc":{"ms_of_day":55504846,"open":176.72,"high":184.49,"low":159.04,"close":171.27,"volume":7165868,"count":122276,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODFL"},"trade":{"ms_of_day":55504846,"sequence":41924683,"size":4,"condition":115,"price":171.279,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55504848,"bid_size":100,"bid_exchange":29,"bid":65.28,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":65.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55504848,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96555682,"count":849537,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55504848,"sequence":41924703,"size":25,"condition":115,"price":65.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55504848,"bid_size":100,"bid_exchange":29,"bid":65.28,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":65.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55504848,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96555782,"count":849538,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55504848,"sequence":41924704,"size":100,"condition":95,"price":65.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55504848,"bid_size":100,"bid_exchange":29,"bid":65.28,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":65.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55504848,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96555834,"count":849539,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55504848,"sequence":41924705,"size":52,"condition":115,"price":65.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55504848,"bid_size":100,"bid_exchange":29,"bid":65.28,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":65.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55504848,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96556011,"count":849540,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55504848,"sequence":41924706,"size":177,"condition":95,"price":65.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55504848,"bid_size":100,"bid_exchange":29,"bid":65.28,"bid_condition":0,"ask_size":183,"ask_exchange":29,"ask":65.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55504848,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96556188,"count":849541,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55504848,"sequence":41924707,"size":177,"condition":95,"price":65.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODFL"},"quote":{"ms_of_day":55504517,"bid_size":201,"bid_exchange":29,"bid":171.2,"bid_condition":0,"ask_size":344,"ask_exchange":29,"ask":171.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODFL"},"ohlc":{"ms_of_day":55504851,"open":176.72,"high":184.49,"low":159.04,"close":171.27,"volume":7165870,"count":122277,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODFL"},"trade":{"ms_of_day":55504851,"sequence":41924718,"size":2,"condition":115,"price":171.279,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55504848,"bid_size":100,"bid_exchange":29,"bid":65.28,"bid_condition":0,"ask_size":333,"ask_exchange":29,"ask":65.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55504849,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96556288,"count":849542,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55504849,"sequence":41924708,"size":100,"condition":0,"price":65.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODFL"},"quote":{"ms_of_day":55504517,"bid_size":201,"bid_exchange":29,"bid":171.2,"bid_condition":0,"ask_size":344,"ask_exchange":29,"ask":171.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODFL"},"ohlc":{"ms_of_day":55504851,"open":176.72,"high":184.49,"low":159.04,"close":171.27,"volume":7165873,"count":122278,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODFL"},"trade":{"ms_of_day":55504851,"sequence":41924719,"size":3,"condition":115,"price":171.279,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55504849,"bid_size":296,"bid_exchange":29,"bid":65.27,"bid_condition":0,"ask_size":333,"ask_exchange":29,"ask":65.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55504849,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96556388,"count":849543,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55504849,"sequence":41924709,"size":100,"condition":95,"price":65.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55504847,"bid_size":1702,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":369,"ask_exchange":29,"ask":9.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55504849,"open":10.06,"high":10.37,"low":9.07,"close":9.27,"volume":15412559,"count":86774,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55504849,"sequence":41924710,"size":100,"condition":0,"price":9.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55504849,"bid_size":96,"bid_exchange":29,"bid":65.27,"bid_condition":0,"ask_size":333,"ask_exchange":29,"ask":65.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55504849,"open":92.38,"high":93.97,"low":63.92,"close":65.28,"volume":96556434,"count":849544,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55504849,"sequence":41924711,"size":46,"condition":115,"price":65.285,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55504849,"bid_size":96,"bid_exchange":29,"bid":65.27,"bid_condition":0,"ask_size":333,"ask_exchange":29,"ask":65.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55504849,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96556534,"count":849545,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55504849,"sequence":41924712,"size":100,"condition":0,"price":65.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55504850,"bid_size":30,"bid_exchange":29,"bid":65.27,"bid_condition":0,"ask_size":514,"ask_exchange":29,"ask":65.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55504850,"open":92.38,"high":93.97,"low":63.92,"close":65.28,"volume":96556535,"count":849546,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55504850,"sequence":41924713,"size":1,"condition":115,"price":65.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55504850,"bid_size":30,"bid_exchange":29,"bid":65.27,"bid_condition":0,"ask_size":514,"ask_exchange":29,"ask":65.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55504850,"open":92.38,"high":93.97,"low":63.92,"close":65.28,"volume":96556539,"count":849547,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55504850,"sequence":41924714,"size":4,"condition":115,"price":65.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55503036,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55504850,"open":31.34,"high":35.7,"low":30.39,"close":34.22,"volume":9886567,"count":102711,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55504850,"sequence":41924715,"size":100,"condition":4,"price":34.2274,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODFL"},"quote":{"ms_of_day":55504517,"bid_size":201,"bid_exchange":29,"bid":171.2,"bid_condition":0,"ask_size":344,"ask_exchange":29,"ask":171.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODFL"},"ohlc":{"ms_of_day":55504852,"open":176.72,"high":184.49,"low":159.04,"close":171.27,"volume":7165875,"count":122279,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODFL"},"trade":{"ms_of_day":55504852,"sequence":41924722,"size":2,"condition":115,"price":171.279,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55504850,"bid_size":30,"bid_exchange":29,"bid":65.27,"bid_condition":0,"ask_size":514,"ask_exchange":29,"ask":65.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55504851,"open":92.38,"high":93.97,"low":63.92,"close":65.28,"volume":96556549,"count":849548,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55504851,"sequence":41924716,"size":10,"condition":115,"price":65.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"quote":{"ms_of_day":55504847,"bid_size":1702,"bid_exchange":29,"bid":9.27,"bid_condition":0,"ask_size":369,"ask_exchange":29,"ask":9.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"ohlc":{"ms_of_day":55504851,"open":10.06,"high":10.37,"low":9.07,"close":9.27,"volume":15412571,"count":86775,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LZ"},"trade":{"ms_of_day":55504851,"sequence":41924717,"size":12,"condition":115,"price":9.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRM"},"quote":{"ms_of_day":55503187,"bid_size":330,"bid_exchange":29,"bid":85.92,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":86.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRM"},"ohlc":{"ms_of_day":55504852,"open":90.59,"high":93.0,"low":83.83,"close":85.82,"volume":8841025,"count":163790,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRM"},"trade":{"ms_of_day":55504852,"sequence":41924721,"size":100,"condition":4,"price":85.8297,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55504853,"bid_size":100,"bid_exchange":29,"bid":202.61,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":202.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55504853,"open":201.99,"high":228.656,"low":186.584,"close":202.62,"volume":129843866,"count":1577448,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55504853,"sequence":41924723,"size":8,"condition":115,"price":202.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55504853,"bid_size":100,"bid_exchange":29,"bid":202.61,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":202.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55504853,"open":201.99,"high":228.656,"low":186.584,"close":202.62,"volume":129843891,"count":1577449,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55504853,"sequence":41924724,"size":25,"condition":115,"price":202.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55503605,"bid_size":24590,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16582,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55504853,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393973536,"count":486838,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55504853,"sequence":41924725,"size":100,"condition":0,"price":9.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55504853,"bid_size":1548,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":112.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55504853,"open":124.56,"high":149.019,"low":87.514,"close":112.755,"volume":1947834432,"count":10742079,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55504853,"sequence":41924727,"size":10,"condition":115,"price":112.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODFL"},"quote":{"ms_of_day":55504517,"bid_size":201,"bid_exchange":29,"bid":171.2,"bid_condition":0,"ask_size":344,"ask_exchange":29,"ask":171.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODFL"},"ohlc":{"ms_of_day":55504854,"open":176.72,"high":184.49,"low":159.04,"close":171.27,"volume":7165876,"count":122280,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODFL"},"trade":{"ms_of_day":55504854,"sequence":41924728,"size":1,"condition":115,"price":171.279,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"quote":{"ms_of_day":55504835,"bid_size":10,"bid_exchange":29,"bid":120.1,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":120.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"ohlc":{"ms_of_day":55504844,"open":118.02,"high":129.15,"low":113.34,"close":120.2,"volume":8291803,"count":140335,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"trade":{"ms_of_day":55504844,"sequence":41924680,"size":58,"condition":115,"price":120.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LENZ"},"quote":{"ms_of_day":55482401,"bid_size":119,"bid_exchange":29,"bid":26.61,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":26.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LENZ"},"ohlc":{"ms_of_day":55504848,"open":21.73,"high":27.89,"low":21.73,"close":26.64,"volume":753349,"count":9326,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LENZ"},"trade":{"ms_of_day":55504848,"sequence":41924702,"size":11,"condition":115,"price":26.6435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSA"},"quote":{"ms_of_day":55497288,"bid_size":159,"bid_exchange":29,"bid":152.83,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":153.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSA"},"ohlc":{"ms_of_day":55504853,"open":161.48,"high":161.48,"low":144.45,"close":152.99,"volume":331353,"count":20806,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSA"},"trade":{"ms_of_day":55504853,"sequence":41924726,"size":1,"condition":115,"price":152.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55468351,"bid_size":405,"bid_exchange":29,"bid":24.59,"bid_condition":0,"ask_size":395,"ask_exchange":29,"ask":24.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55504852,"open":24.28,"high":26.5,"low":23.19,"close":24.6,"volume":8008612,"count":59973,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55504852,"sequence":41924720,"size":8,"condition":115,"price":24.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55504854,"bid_size":3300,"bid_exchange":29,"bid":25.86,"bid_condition":0,"ask_size":10700,"ask_exchange":29,"ask":25.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55504855,"open":24.87,"high":28.58,"low":21.9,"close":25.86,"volume":186381799,"count":571689,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55504855,"sequence":41924731,"size":100,"condition":0,"price":25.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55504854,"bid_size":3300,"bid_exchange":29,"bid":25.86,"bid_condition":0,"ask_size":10700,"ask_exchange":29,"ask":25.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55504856,"open":24.87,"high":28.58,"low":21.9,"close":25.86,"volume":186381868,"count":571690,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55504856,"sequence":41924732,"size":69,"condition":115,"price":25.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"quote":{"ms_of_day":55503186,"bid_size":8,"bid_exchange":29,"bid":824.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":825.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"ohlc":{"ms_of_day":55504857,"open":918.5,"high":936.0,"low":781.0,"close":825.09,"volume":10619579,"count":393264,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"trade":{"ms_of_day":55504857,"sequence":41924735,"size":5,"condition":115,"price":825.0928,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"quote":{"ms_of_day":55504566,"bid_size":447,"bid_exchange":29,"bid":15.23,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"ohlc":{"ms_of_day":55504858,"open":15.28,"high":19.25,"low":14.5,"close":15.24,"volume":17778878,"count":158748,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"trade":{"ms_of_day":55504858,"sequence":41924738,"size":100,"condition":0,"price":15.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55504854,"bid_size":3300,"bid_exchange":29,"bid":25.86,"bid_condition":0,"ask_size":10700,"ask_exchange":29,"ask":25.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55504859,"open":24.87,"high":28.58,"low":21.9,"close":25.87,"volume":186381898,"count":571691,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55504859,"sequence":41924739,"size":30,"condition":115,"price":25.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"quote":{"ms_of_day":55496073,"bid_size":67,"bid_exchange":29,"bid":16.17,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":16.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"ohlc":{"ms_of_day":55504859,"open":14.39,"high":16.51,"low":14.0,"close":16.18,"volume":7947836,"count":102295,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"trade":{"ms_of_day":55504859,"sequence":41924740,"size":9,"condition":115,"price":16.1851,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"quote":{"ms_of_day":55496459,"bid_size":2,"bid_exchange":29,"bid":150.02,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":150.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"ohlc":{"ms_of_day":55504862,"open":146.87,"high":157.11,"low":137.97,"close":150.22,"volume":3996094,"count":73516,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"trade":{"ms_of_day":55504862,"sequence":41924744,"size":10,"condition":115,"price":150.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55504798,"bid_size":1462,"bid_exchange":29,"bid":9.38,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":9.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55504855,"open":9.9,"high":12.5,"low":8.53,"close":9.38,"volume":28416703,"count":176348,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55504855,"sequence":41924729,"size":100,"condition":0,"price":9.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55504858,"bid_size":405,"bid_exchange":29,"bid":24.59,"bid_condition":0,"ask_size":495,"ask_exchange":29,"ask":24.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55504859,"open":24.28,"high":26.5,"low":23.19,"close":24.61,"volume":8008642,"count":59974,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55504859,"sequence":41924741,"size":30,"condition":115,"price":24.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"quote":{"ms_of_day":55494268,"bid_size":1561,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"ohlc":{"ms_of_day":55504856,"open":5.05,"high":5.73,"low":5.05,"close":5.615,"volume":5992537,"count":62967,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"trade":{"ms_of_day":55504856,"sequence":41924733,"size":15,"condition":115,"price":5.6154,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55504798,"bid_size":1462,"bid_exchange":29,"bid":9.38,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":9.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55504857,"open":9.9,"high":12.5,"low":8.53,"close":9.38,"volume":28416803,"count":176349,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55504857,"sequence":41924736,"size":100,"condition":0,"price":9.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55503605,"bid_size":24590,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16582,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55504855,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393973636,"count":486839,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55504855,"sequence":41924730,"size":100,"condition":0,"price":9.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55504858,"bid_size":405,"bid_exchange":29,"bid":24.59,"bid_condition":0,"ask_size":495,"ask_exchange":29,"ask":24.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55504860,"open":24.28,"high":26.5,"low":23.19,"close":24.61,"volume":8008672,"count":59975,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55504860,"sequence":41924742,"size":30,"condition":115,"price":24.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"quote":{"ms_of_day":55504287,"bid_size":103,"bid_exchange":29,"bid":32.03,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":32.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"ohlc":{"ms_of_day":55504856,"open":34.12,"high":39.36,"low":29.66,"close":32.04,"volume":4766339,"count":63988,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAR"},"trade":{"ms_of_day":55504856,"sequence":41924734,"size":51,"condition":115,"price":32.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55503605,"bid_size":24590,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16582,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55504857,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393973736,"count":486840,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55504857,"sequence":41924737,"size":100,"condition":0,"price":9.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55503605,"bid_size":24590,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16582,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55504860,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393973836,"count":486841,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55504860,"sequence":41924743,"size":100,"condition":0,"price":9.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"quote":{"ms_of_day":55503742,"bid_size":4204,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":5435,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"ohlc":{"ms_of_day":55504864,"open":4.9,"high":5.1,"low":4.56,"close":4.59,"volume":8922863,"count":59332,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"trade":{"ms_of_day":55504864,"sequence":41924745,"size":2,"condition":115,"price":4.593,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55504858,"bid_size":405,"bid_exchange":29,"bid":24.59,"bid_condition":0,"ask_size":495,"ask_exchange":29,"ask":24.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55504864,"open":24.28,"high":26.5,"low":23.19,"close":24.61,"volume":8008682,"count":59976,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55504864,"sequence":41924746,"size":10,"condition":115,"price":24.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55504731,"bid_size":5697,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55504865,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241429756,"count":411975,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55504865,"sequence":41924753,"size":100,"condition":0,"price":24.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55504858,"bid_size":405,"bid_exchange":29,"bid":24.59,"bid_condition":0,"ask_size":495,"ask_exchange":29,"ask":24.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55504864,"open":24.28,"high":26.5,"low":23.19,"close":24.61,"volume":8008692,"count":59977,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55504864,"sequence":41924749,"size":10,"condition":115,"price":24.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55504174,"bid_size":380,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":339,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55504866,"open":79.41,"high":80.95,"low":64.95,"close":66.25,"volume":21331796,"count":271836,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55504866,"sequence":41924755,"size":8,"condition":115,"price":66.2521,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUPH"},"quote":{"ms_of_day":55483059,"bid_size":1300,"bid_exchange":29,"bid":8.51,"bid_condition":0,"ask_size":621,"ask_exchange":29,"ask":8.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUPH"},"ohlc":{"ms_of_day":55504865,"open":8.0,"high":8.69,"low":7.76,"close":8.51,"volume":10012054,"count":68835,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUPH"},"trade":{"ms_of_day":55504865,"sequence":41924751,"size":13,"condition":115,"price":8.517,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"quote":{"ms_of_day":55504710,"bid_size":100,"bid_exchange":29,"bid":35.73,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":35.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"ohlc":{"ms_of_day":55504864,"open":33.23,"high":35.92,"low":33.22,"close":35.73,"volume":8434791,"count":88528,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"trade":{"ms_of_day":55504864,"sequence":41924747,"size":100,"condition":0,"price":35.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"quote":{"ms_of_day":55503742,"bid_size":4204,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":5435,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"ohlc":{"ms_of_day":55504865,"open":4.9,"high":5.1,"low":4.56,"close":4.59,"volume":8922865,"count":59333,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"trade":{"ms_of_day":55504865,"sequence":41924752,"size":2,"condition":115,"price":4.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMRE"},"quote":{"ms_of_day":55496857,"bid_size":267,"bid_exchange":29,"bid":9.99,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":10.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMRE"},"ohlc":{"ms_of_day":55504864,"open":10.18,"high":10.68,"low":9.61,"close":9.99,"volume":1258776,"count":22261,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMRE"},"trade":{"ms_of_day":55504864,"sequence":41924748,"size":200,"condition":0,"price":9.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUL"},"quote":{"ms_of_day":55504528,"bid_size":55,"bid_exchange":29,"bid":56.85,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":56.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUL"},"ohlc":{"ms_of_day":55504871,"open":57.21,"high":61.05,"low":52.6,"close":57.07,"volume":1638384,"count":42176,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUL"},"trade":{"ms_of_day":55504871,"sequence":41924760,"size":10,"condition":96,"price":57.0747,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUPH"},"quote":{"ms_of_day":55483059,"bid_size":1300,"bid_exchange":29,"bid":8.51,"bid_condition":0,"ask_size":621,"ask_exchange":29,"ask":8.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUPH"},"ohlc":{"ms_of_day":55504867,"open":8.0,"high":8.69,"low":7.76,"close":8.51,"volume":10012056,"count":68836,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUPH"},"trade":{"ms_of_day":55504867,"sequence":41924756,"size":2,"condition":115,"price":8.517,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"quote":{"ms_of_day":55502826,"bid_size":451,"bid_exchange":29,"bid":31.62,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":31.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"ohlc":{"ms_of_day":55504865,"open":30.44,"high":32.5,"low":29.17,"close":31.6,"volume":1044723,"count":28127,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WASH"},"trade":{"ms_of_day":55504865,"sequence":41924750,"size":2,"condition":115,"price":31.6067,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55504862,"bid_size":700,"bid_exchange":29,"bid":523.59,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55504868,"open":546.43,"high":562.43,"low":482.2,"close":523.61,"volume":36597467,"count":1629815,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55504868,"sequence":41924757,"size":1,"condition":115,"price":523.6105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55504865,"bid_size":155,"bid_exchange":29,"bid":392.12,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":392.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55504866,"open":396.67,"high":422.54,"low":362.97,"close":392.14,"volume":111084439,"count":1560187,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55504866,"sequence":41924754,"size":16,"condition":115,"price":392.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55504865,"bid_size":155,"bid_exchange":29,"bid":392.12,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":392.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55504869,"open":396.67,"high":422.54,"low":362.97,"close":392.14,"volume":111084456,"count":1560188,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55504869,"sequence":41924758,"size":17,"condition":115,"price":392.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"quote":{"ms_of_day":55504211,"bid_size":194,"bid_exchange":29,"bid":126.0,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":126.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"ohlc":{"ms_of_day":55504871,"open":142.83,"high":143.59,"low":119.09,"close":126.02,"volume":32681380,"count":385733,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"trade":{"ms_of_day":55504871,"sequence":41924761,"size":1,"condition":115,"price":126.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55504765,"bid_size":23,"bid_exchange":29,"bid":87.26,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55504873,"open":96.49,"high":96.49,"low":83.15,"close":87.3,"volume":8645404,"count":112004,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55504873,"sequence":41924763,"size":5,"condition":115,"price":87.3073,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"quote":{"ms_of_day":55504531,"bid_size":1,"bid_exchange":29,"bid":161.57,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":161.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"ohlc":{"ms_of_day":55504874,"open":146.23,"high":163.97,"low":146.23,"close":161.57,"volume":2380399,"count":57304,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"trade":{"ms_of_day":55504874,"sequence":41924764,"size":4,"condition":115,"price":161.5712,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55504873,"bid_size":23,"bid_exchange":29,"bid":87.26,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55504875,"open":96.49,"high":96.49,"low":83.15,"close":87.3,"volume":8645408,"count":112005,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55504875,"sequence":41924766,"size":4,"condition":115,"price":87.3073,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55504210,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55504870,"open":275.25,"high":391.03,"low":168.5,"close":278.96,"volume":581426324,"count":6834023,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55504870,"sequence":41924759,"size":200,"condition":0,"price":278.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUL"},"quote":{"ms_of_day":55504528,"bid_size":55,"bid_exchange":29,"bid":56.85,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":56.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUL"},"ohlc":{"ms_of_day":55504872,"open":57.21,"high":61.05,"low":52.6,"close":57.07,"volume":1638394,"count":42177,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUL"},"trade":{"ms_of_day":55504872,"sequence":41924762,"size":10,"condition":96,"price":57.0747,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55504610,"bid_size":40,"bid_exchange":29,"bid":79.64,"bid_condition":0,"ask_size":186,"ask_exchange":29,"ask":79.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55504878,"open":93.77,"high":94.85,"low":77.98,"close":79.7,"volume":30847383,"count":375017,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55504878,"sequence":41924771,"size":3,"condition":96,"price":79.704,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"quote":{"ms_of_day":55455334,"bid_size":35,"bid_exchange":29,"bid":93.24,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":93.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"ohlc":{"ms_of_day":55504876,"open":95.5,"high":97.201,"low":90.5,"close":93.325,"volume":2431322,"count":63673,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"trade":{"ms_of_day":55504876,"sequence":41924767,"size":4,"condition":115,"price":93.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55504680,"bid_size":151,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":721,"ask_exchange":29,"ask":70.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55504875,"open":86.51,"high":90.51,"low":69.82,"close":70.0,"volume":11053692,"count":136114,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55504875,"sequence":41924765,"size":1,"condition":115,"price":70.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55504811,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":6561,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55504876,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164119607,"count":357992,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55504876,"sequence":41924768,"size":57,"condition":115,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55504811,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":6561,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55504877,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164119761,"count":357993,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55504877,"sequence":41924769,"size":154,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBIL"},"quote":{"ms_of_day":55497446,"bid_size":27025,"bid_exchange":29,"bid":49.98,"bid_condition":0,"ask_size":63612,"ask_exchange":29,"ask":49.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBIL"},"ohlc":{"ms_of_day":55504879,"open":49.84,"high":49.99,"low":49.84,"close":49.98,"volume":6861243,"count":15349,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBIL"},"trade":{"ms_of_day":55504879,"sequence":41924772,"size":1,"condition":115,"price":49.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRUS"},"quote":{"ms_of_day":55493092,"bid_size":1,"bid_exchange":29,"bid":44.94,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRUS"},"ohlc":{"ms_of_day":55504884,"open":46.0,"high":52.99,"low":42.3,"close":44.99,"volume":3332142,"count":44664,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRUS"},"trade":{"ms_of_day":55504884,"sequence":41924780,"size":1,"condition":115,"price":44.9939,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"quote":{"ms_of_day":55504882,"bid_size":79,"bid_exchange":29,"bid":35.73,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":35.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"ohlc":{"ms_of_day":55504882,"open":33.23,"high":35.92,"low":33.22,"close":35.73,"volume":8434812,"count":88529,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"trade":{"ms_of_day":55504882,"sequence":41924776,"size":21,"condition":115,"price":35.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WU"},"quote":{"ms_of_day":55501920,"bid_size":16797,"bid_exchange":29,"bid":10.64,"bid_condition":0,"ask_size":3247,"ask_exchange":29,"ask":10.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WU"},"ohlc":{"ms_of_day":55504877,"open":11.0205,"high":11.945,"low":10.55,"close":10.6437,"volume":15309886,"count":94739,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WU"},"trade":{"ms_of_day":55504877,"sequence":41924770,"size":12,"condition":115,"price":10.6437,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55504210,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55504883,"open":275.25,"high":391.03,"low":168.5,"close":278.97,"volume":581426344,"count":6834024,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55504883,"sequence":41924777,"size":20,"condition":115,"price":278.9708,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"quote":{"ms_of_day":55503789,"bid_size":2080,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":26.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"ohlc":{"ms_of_day":55504879,"open":37.0,"high":37.59,"low":25.84,"close":26.23,"volume":14673865,"count":123752,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"trade":{"ms_of_day":55504879,"sequence":41924773,"size":100,"condition":0,"price":26.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"quote":{"ms_of_day":55495468,"bid_size":200,"bid_exchange":29,"bid":0.331,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":0.3311,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"ohlc":{"ms_of_day":55504879,"open":1.68,"high":1.71,"low":0.3,"close":0.33,"volume":149221245,"count":168688,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"trade":{"ms_of_day":55504879,"sequence":41924774,"size":203,"condition":0,"price":0.3311,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMRK"},"quote":{"ms_of_day":55483926,"bid_size":495,"bid_exchange":29,"bid":12.55,"bid_condition":0,"ask_size":277,"ask_exchange":29,"ask":12.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMRK"},"ohlc":{"ms_of_day":55504881,"open":13.84,"high":14.2,"low":11.8,"close":12.55,"volume":8808548,"count":73738,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NMRK"},"trade":{"ms_of_day":55504881,"sequence":41924775,"size":1,"condition":115,"price":12.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"quote":{"ms_of_day":55500669,"bid_size":631,"bid_exchange":29,"bid":6.49,"bid_condition":0,"ask_size":722,"ask_exchange":29,"ask":6.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"ohlc":{"ms_of_day":55504883,"open":6.91,"high":7.22,"low":6.02,"close":6.49,"volume":5819295,"count":42732,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"trade":{"ms_of_day":55504883,"sequence":41924778,"size":11,"condition":115,"price":6.4903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"quote":{"ms_of_day":55500669,"bid_size":631,"bid_exchange":29,"bid":6.49,"bid_condition":0,"ask_size":722,"ask_exchange":29,"ask":6.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"ohlc":{"ms_of_day":55504885,"open":6.91,"high":7.22,"low":6.02,"close":6.49,"volume":5819305,"count":42733,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"trade":{"ms_of_day":55504885,"sequence":41924783,"size":10,"condition":115,"price":6.4903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSTS"},"quote":{"ms_of_day":55501918,"bid_size":683,"bid_exchange":29,"bid":10.18,"bid_condition":0,"ask_size":2460,"ask_exchange":29,"ask":10.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSTS"},"ohlc":{"ms_of_day":55504884,"open":11.5,"high":11.58,"low":9.565,"close":10.21,"volume":7951548,"count":61517,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSTS"},"trade":{"ms_of_day":55504884,"sequence":41924779,"size":900,"condition":4,"price":10.2107,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"quote":{"ms_of_day":55504164,"bid_size":239,"bid_exchange":29,"bid":49.25,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":49.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"ohlc":{"ms_of_day":55504885,"open":48.42,"high":50.41,"low":43.69,"close":49.25,"volume":4355112,"count":72960,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"trade":{"ms_of_day":55504885,"sequence":41924784,"size":100,"condition":4,"price":49.2528,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"quote":{"ms_of_day":55496802,"bid_size":152,"bid_exchange":29,"bid":80.68,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":80.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"ohlc":{"ms_of_day":55504885,"open":77.19,"high":84.1,"low":73.47,"close":80.72,"volume":1382934,"count":47158,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSM"},"trade":{"ms_of_day":55504885,"sequence":41924781,"size":8,"condition":115,"price":80.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"quote":{"ms_of_day":55500669,"bid_size":631,"bid_exchange":29,"bid":6.49,"bid_condition":0,"ask_size":722,"ask_exchange":29,"ask":6.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"ohlc":{"ms_of_day":55504886,"open":6.91,"high":7.22,"low":6.02,"close":6.49,"volume":5819317,"count":42734,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"trade":{"ms_of_day":55504886,"sequence":41924789,"size":12,"condition":115,"price":6.4903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUPH"},"quote":{"ms_of_day":55483059,"bid_size":1300,"bid_exchange":29,"bid":8.51,"bid_condition":0,"ask_size":621,"ask_exchange":29,"ask":8.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUPH"},"ohlc":{"ms_of_day":55504886,"open":8.0,"high":8.69,"low":7.76,"close":8.51,"volume":10012072,"count":68837,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUPH"},"trade":{"ms_of_day":55504886,"sequence":41924787,"size":16,"condition":115,"price":8.517,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"quote":{"ms_of_day":55500669,"bid_size":631,"bid_exchange":29,"bid":6.49,"bid_condition":0,"ask_size":722,"ask_exchange":29,"ask":6.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"ohlc":{"ms_of_day":55504887,"open":6.91,"high":7.22,"low":6.02,"close":6.49,"volume":5819322,"count":42735,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"trade":{"ms_of_day":55504887,"sequence":41924791,"size":5,"condition":115,"price":6.4903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"quote":{"ms_of_day":55504749,"bid_size":13,"bid_exchange":29,"bid":102.99,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":103.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"ohlc":{"ms_of_day":55504885,"open":96.4,"high":106.0,"low":91.22,"close":103.04,"volume":8625931,"count":160556,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"trade":{"ms_of_day":55504885,"sequence":41924782,"size":4,"condition":115,"price":103.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"quote":{"ms_of_day":55488567,"bid_size":19,"bid_exchange":29,"bid":54.55,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":54.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"ohlc":{"ms_of_day":55504888,"open":53.03,"high":56.54,"low":51.35,"close":54.5,"volume":3008425,"count":33407,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"trade":{"ms_of_day":55504888,"sequence":41924796,"size":16,"condition":115,"price":54.5085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"quote":{"ms_of_day":55504749,"bid_size":13,"bid_exchange":29,"bid":102.99,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":103.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"ohlc":{"ms_of_day":55504886,"open":96.4,"high":106.0,"low":91.22,"close":103.01,"volume":8625951,"count":160557,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"trade":{"ms_of_day":55504886,"sequence":41924788,"size":20,"condition":115,"price":103.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFG"},"quote":{"ms_of_day":55475795,"bid_size":146,"bid_exchange":29,"bid":78.56,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":78.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFG"},"ohlc":{"ms_of_day":55504887,"open":76.17,"high":79.62,"low":72.79,"close":78.59,"volume":1413237,"count":38595,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFG"},"trade":{"ms_of_day":55504887,"sequence":41924792,"size":3,"condition":115,"price":78.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"quote":{"ms_of_day":55478312,"bid_size":75,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"ohlc":{"ms_of_day":55504888,"open":9.73,"high":11.76,"low":8.14,"close":8.45,"volume":1542752,"count":19505,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"trade":{"ms_of_day":55504888,"sequence":41924797,"size":94,"condition":115,"price":8.4588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55504863,"bid_size":940,"bid_exchange":29,"bid":484.49,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":484.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55504887,"open":474.23,"high":526.08,"low":451.49,"close":484.5,"volume":155954823,"count":1529478,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55504887,"sequence":41924793,"size":200,"condition":0,"price":484.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"quote":{"ms_of_day":55504887,"bid_size":6,"bid_exchange":29,"bid":40.81,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":40.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"ohlc":{"ms_of_day":55504887,"open":47.65,"high":50.0,"low":32.96,"close":40.82,"volume":16212829,"count":179895,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IOT"},"trade":{"ms_of_day":55504887,"sequence":41924794,"size":25,"condition":115,"price":40.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504886,"bid_size":271,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":5112,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504886,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44130376,"count":126165,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504886,"sequence":41924785,"size":10,"condition":115,"price":29.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGIC"},"quote":{"ms_of_day":55424430,"bid_size":578,"bid_exchange":29,"bid":13.19,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":13.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGIC"},"ohlc":{"ms_of_day":55504890,"open":12.1,"high":14.44,"low":11.8,"close":13.21,"volume":1056950,"count":11314,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGIC"},"trade":{"ms_of_day":55504890,"sequence":41924802,"size":1,"condition":115,"price":13.2151,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504886,"bid_size":271,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":5112,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504886,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44130405,"count":126166,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504886,"sequence":41924786,"size":29,"condition":115,"price":29.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JELD"},"quote":{"ms_of_day":55503186,"bid_size":479,"bid_exchange":29,"bid":6.27,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":6.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JELD"},"ohlc":{"ms_of_day":55504889,"open":5.02,"high":6.305,"low":5.02,"close":6.276,"volume":572358,"count":8841,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JELD"},"trade":{"ms_of_day":55504889,"sequence":41924799,"size":7,"condition":115,"price":6.276,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDEL"},"quote":{"ms_of_day":55498731,"bid_size":10,"bid_exchange":29,"bid":35.95,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":35.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDEL"},"ohlc":{"ms_of_day":55504888,"open":41.89,"high":41.89,"low":33.51,"close":35.95,"volume":3315850,"count":47287,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDEL"},"trade":{"ms_of_day":55504888,"sequence":41924798,"size":15,"condition":115,"price":35.9534,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504774,"bid_size":379,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":654,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504891,"open":17.29,"high":18.76,"low":16.81,"close":17.74,"volume":2499312,"count":24895,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504891,"sequence":41924803,"size":500,"condition":0,"price":17.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"quote":{"ms_of_day":55488567,"bid_size":19,"bid_exchange":29,"bid":54.55,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":54.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"ohlc":{"ms_of_day":55504889,"open":53.03,"high":56.54,"low":51.35,"close":54.57,"volume":3008428,"count":33408,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"trade":{"ms_of_day":55504889,"sequence":41924801,"size":3,"condition":115,"price":54.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBBK"},"quote":{"ms_of_day":55490843,"bid_size":2415,"bid_exchange":29,"bid":18.89,"bid_condition":0,"ask_size":171,"ask_exchange":29,"ask":18.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBBK"},"ohlc":{"ms_of_day":55504891,"open":18.21,"high":19.18,"low":17.82,"close":18.89,"volume":880125,"count":12171,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBBK"},"trade":{"ms_of_day":55504891,"sequence":41924805,"size":22,"condition":115,"price":18.89,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"quote":{"ms_of_day":55500669,"bid_size":631,"bid_exchange":29,"bid":6.49,"bid_condition":0,"ask_size":722,"ask_exchange":29,"ask":6.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"ohlc":{"ms_of_day":55504892,"open":6.91,"high":7.22,"low":6.02,"close":6.49,"volume":5819326,"count":42736,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"trade":{"ms_of_day":55504892,"sequence":41924810,"size":4,"condition":115,"price":6.4903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXS"},"quote":{"ms_of_day":55501758,"bid_size":315,"bid_exchange":29,"bid":99.76,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":99.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXS"},"ohlc":{"ms_of_day":55504893,"open":96.01,"high":104.68,"low":90.5,"close":99.77,"volume":2369050,"count":49848,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXS"},"trade":{"ms_of_day":55504893,"sequence":41924818,"size":4,"condition":115,"price":99.7786,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBBK"},"quote":{"ms_of_day":55490843,"bid_size":2415,"bid_exchange":29,"bid":18.89,"bid_condition":0,"ask_size":171,"ask_exchange":29,"ask":18.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBBK"},"ohlc":{"ms_of_day":55504891,"open":18.21,"high":19.18,"low":17.82,"close":18.89,"volume":880203,"count":12172,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBBK"},"trade":{"ms_of_day":55504891,"sequence":41924806,"size":78,"condition":115,"price":18.89,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TILE"},"quote":{"ms_of_day":55488602,"bid_size":489,"bid_exchange":29,"bid":20.35,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":20.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TILE"},"ohlc":{"ms_of_day":55504887,"open":20.05,"high":21.39,"low":18.2,"close":20.35,"volume":3673228,"count":47210,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TILE"},"trade":{"ms_of_day":55504887,"sequence":41924790,"size":23,"condition":115,"price":20.3574,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"quote":{"ms_of_day":55500669,"bid_size":631,"bid_exchange":29,"bid":6.49,"bid_condition":0,"ask_size":722,"ask_exchange":29,"ask":6.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"ohlc":{"ms_of_day":55504894,"open":6.91,"high":7.22,"low":6.02,"close":6.49,"volume":5819327,"count":42737,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"trade":{"ms_of_day":55504894,"sequence":41924821,"size":1,"condition":115,"price":6.4903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBBN"},"quote":{"ms_of_day":55489869,"bid_size":1374,"bid_exchange":29,"bid":4.0,"bid_condition":0,"ask_size":1015,"ask_exchange":29,"ask":4.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBBN"},"ohlc":{"ms_of_day":55504892,"open":4.0,"high":4.63,"low":3.65,"close":4.0,"volume":1471726,"count":10331,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBBN"},"trade":{"ms_of_day":55504892,"sequence":41924811,"size":1,"condition":115,"price":4.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGNI"},"quote":{"ms_of_day":55493653,"bid_size":272,"bid_exchange":29,"bid":12.46,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":12.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGNI"},"ohlc":{"ms_of_day":55504887,"open":14.5,"high":15.24,"low":12.05,"close":12.46,"volume":11187164,"count":97505,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGNI"},"trade":{"ms_of_day":55504887,"sequence":41924795,"size":6,"condition":115,"price":12.4634,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USPH"},"quote":{"ms_of_day":55478220,"bid_size":58,"bid_exchange":29,"bid":72.87,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":73.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USPH"},"ohlc":{"ms_of_day":55504892,"open":81.32,"high":82.15,"low":72.15,"close":73.11,"volume":165247,"count":7774,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USPH"},"trade":{"ms_of_day":55504892,"sequence":41924816,"size":4,"condition":115,"price":73.1157,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55504889,"open":202.0,"high":208.55,"low":189.37,"close":207.12,"volume":6563877,"count":101818,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55504889,"sequence":41924800,"size":9,"condition":115,"price":207.1249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55504859,"bid_size":30,"bid_exchange":29,"bid":65.27,"bid_condition":0,"ask_size":559,"ask_exchange":29,"ask":65.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55504891,"open":92.38,"high":93.97,"low":63.92,"close":65.27,"volume":96556649,"count":849549,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55504891,"sequence":41924804,"size":100,"condition":4,"price":65.2774,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANDE"},"quote":{"ms_of_day":55486615,"bid_size":108,"bid_exchange":29,"bid":43.78,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":43.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANDE"},"ohlc":{"ms_of_day":55504891,"open":42.78,"high":44.99,"low":40.2,"close":43.79,"volume":3348387,"count":78095,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANDE"},"trade":{"ms_of_day":55504891,"sequence":41924807,"size":1,"condition":115,"price":43.7947,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATX"},"quote":{"ms_of_day":55483908,"bid_size":38,"bid_exchange":29,"bid":131.0,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":131.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATX"},"ohlc":{"ms_of_day":55504891,"open":141.64,"high":141.64,"low":125.48,"close":131.11,"volume":1398265,"count":41635,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATX"},"trade":{"ms_of_day":55504891,"sequence":41924808,"size":1,"condition":115,"price":131.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQX"},"quote":{"ms_of_day":55504880,"bid_size":6107,"bid_exchange":29,"bid":7.05,"bid_condition":0,"ask_size":2245,"ask_exchange":29,"ask":7.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQX"},"ohlc":{"ms_of_day":55504891,"open":6.7397,"high":7.13,"low":6.26,"close":7.06,"volume":52487378,"count":102736,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQX"},"trade":{"ms_of_day":55504891,"sequence":41924809,"size":100,"condition":0,"price":7.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"quote":{"ms_of_day":55504892,"bid_size":15,"bid_exchange":29,"bid":26.18,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":26.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"ohlc":{"ms_of_day":55504892,"open":26.08,"high":29.73,"low":22.0,"close":26.19,"volume":3904780,"count":50601,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"trade":{"ms_of_day":55504892,"sequence":41924812,"size":5,"condition":115,"price":26.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JELD"},"quote":{"ms_of_day":55503186,"bid_size":479,"bid_exchange":29,"bid":6.27,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":6.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JELD"},"ohlc":{"ms_of_day":55504895,"open":5.02,"high":6.305,"low":5.02,"close":6.276,"volume":572359,"count":8842,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JELD"},"trade":{"ms_of_day":55504895,"sequence":41924823,"size":1,"condition":115,"price":6.276,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55504858,"bid_size":200,"bid_exchange":29,"bid":64.33,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":64.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55504895,"open":42.6,"high":64.5,"low":41.5,"close":64.41,"volume":5621047,"count":92558,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55504895,"sequence":41924824,"size":4,"condition":115,"price":64.4199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"quote":{"ms_of_day":55504892,"bid_size":15,"bid_exchange":29,"bid":26.18,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":26.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"ohlc":{"ms_of_day":55504892,"open":26.08,"high":29.73,"low":22.0,"close":26.19,"volume":3904840,"count":50602,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"trade":{"ms_of_day":55504892,"sequence":41924813,"size":60,"condition":115,"price":26.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JELD"},"quote":{"ms_of_day":55503186,"bid_size":479,"bid_exchange":29,"bid":6.27,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":6.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JELD"},"ohlc":{"ms_of_day":55504897,"open":5.02,"high":6.305,"low":5.02,"close":6.276,"volume":572360,"count":8843,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JELD"},"trade":{"ms_of_day":55504897,"sequence":41924826,"size":1,"condition":115,"price":6.276,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"quote":{"ms_of_day":55504892,"bid_size":15,"bid_exchange":29,"bid":26.18,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":26.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"ohlc":{"ms_of_day":55504892,"open":26.08,"high":29.73,"low":22.0,"close":26.19,"volume":3904845,"count":50603,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"trade":{"ms_of_day":55504892,"sequence":41924814,"size":5,"condition":115,"price":26.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55504811,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":6561,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55504898,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164119824,"count":357994,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55504898,"sequence":41924828,"size":63,"condition":115,"price":12.3929,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"quote":{"ms_of_day":55504892,"bid_size":15,"bid_exchange":29,"bid":26.18,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":26.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"ohlc":{"ms_of_day":55504892,"open":26.08,"high":29.73,"low":22.0,"close":26.19,"volume":3904870,"count":50604,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"trade":{"ms_of_day":55504892,"sequence":41924815,"size":25,"condition":115,"price":26.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXS"},"quote":{"ms_of_day":55501758,"bid_size":315,"bid_exchange":29,"bid":99.76,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":99.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXS"},"ohlc":{"ms_of_day":55504894,"open":96.01,"high":104.68,"low":90.5,"close":99.76,"volume":2369052,"count":49849,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXS"},"trade":{"ms_of_day":55504894,"sequence":41924820,"size":2,"condition":115,"price":99.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55504829,"bid_size":533,"bid_exchange":29,"bid":20.31,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":20.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55504893,"open":21.03,"high":21.23,"low":17.65,"close":20.37,"volume":2055790,"count":29591,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55504893,"sequence":41924819,"size":4,"condition":115,"price":20.376,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"quote":{"ms_of_day":55504788,"bid_size":2100,"bid_exchange":29,"bid":41.62,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":41.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"ohlc":{"ms_of_day":55504893,"open":40.7,"high":42.21,"low":39.77,"close":41.623,"volume":5224582,"count":17222,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"trade":{"ms_of_day":55504893,"sequence":41924817,"size":4,"condition":115,"price":41.6236,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55504595,"bid_size":2114,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2312,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55504895,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24455158,"count":111188,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55504895,"sequence":41924822,"size":30,"condition":115,"price":5.1514,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"quote":{"ms_of_day":55504898,"bid_size":196,"bid_exchange":29,"bid":19.26,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":19.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"ohlc":{"ms_of_day":55504898,"open":23.94,"high":25.98,"low":18.23,"close":19.27,"volume":7089345,"count":82606,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"trade":{"ms_of_day":55504898,"sequence":41924830,"size":1,"condition":115,"price":19.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"quote":{"ms_of_day":55504814,"bid_size":100,"bid_exchange":29,"bid":85.42,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":85.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"ohlc":{"ms_of_day":55504896,"open":88.08,"high":93.35,"low":77.5,"close":85.43,"volume":10857802,"count":141702,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"trade":{"ms_of_day":55504896,"sequence":41924825,"size":5,"condition":115,"price":85.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"quote":{"ms_of_day":55504898,"bid_size":196,"bid_exchange":29,"bid":19.26,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":19.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"ohlc":{"ms_of_day":55504899,"open":23.94,"high":25.98,"low":18.23,"close":19.27,"volume":7089413,"count":82607,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"trade":{"ms_of_day":55504899,"sequence":41924832,"size":68,"condition":115,"price":19.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCO"},"quote":{"ms_of_day":55478219,"bid_size":33,"bid_exchange":29,"bid":88.2,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":88.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCO"},"ohlc":{"ms_of_day":55504897,"open":86.65,"high":89.25,"low":83.38,"close":88.25,"volume":828800,"count":31202,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCO"},"trade":{"ms_of_day":55504897,"sequence":41924827,"size":13,"condition":115,"price":88.2569,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"quote":{"ms_of_day":55504899,"bid_size":96,"bid_exchange":29,"bid":19.26,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":19.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"ohlc":{"ms_of_day":55504899,"open":23.94,"high":25.98,"low":18.23,"close":19.27,"volume":7089438,"count":82608,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"trade":{"ms_of_day":55504899,"sequence":41924833,"size":25,"condition":115,"price":19.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHL"},"quote":{"ms_of_day":55496258,"bid_size":105,"bid_exchange":29,"bid":18.72,"bid_condition":0,"ask_size":410,"ask_exchange":29,"ask":18.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHL"},"ohlc":{"ms_of_day":55504899,"open":21.04,"high":21.47,"low":18.6,"close":18.75,"volume":947944,"count":15215,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHL"},"trade":{"ms_of_day":55504899,"sequence":41924835,"size":1,"condition":115,"price":18.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55504439,"bid_size":2506,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":1791,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55504904,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138510168,"count":495106,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55504904,"sequence":41924846,"size":1,"condition":115,"price":13.2718,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"quote":{"ms_of_day":55487763,"bid_size":76,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":111.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"ohlc":{"ms_of_day":55504898,"open":99.46,"high":116.0,"low":94.68,"close":110.97,"volume":6100930,"count":102738,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"trade":{"ms_of_day":55504898,"sequence":41924829,"size":2,"condition":115,"price":110.9756,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55504439,"bid_size":2506,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":1791,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55504904,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138510169,"count":495107,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55504904,"sequence":41924848,"size":1,"condition":96,"price":13.2718,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55501880,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":1301,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55504908,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48825954,"count":101646,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55504908,"sequence":41924855,"size":100,"condition":0,"price":5.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"quote":{"ms_of_day":55495468,"bid_size":200,"bid_exchange":29,"bid":0.331,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":0.3311,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"ohlc":{"ms_of_day":55504898,"open":1.68,"high":1.71,"low":0.3,"close":0.33,"volume":149221246,"count":168689,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"trade":{"ms_of_day":55504898,"sequence":41924831,"size":1,"condition":115,"price":0.3311,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55504864,"bid_size":71,"bid_exchange":29,"bid":202.61,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":202.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55504904,"open":201.99,"high":228.656,"low":186.584,"close":202.662,"volume":129843924,"count":1577450,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55504904,"sequence":41924847,"size":33,"condition":115,"price":202.6629,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"quote":{"ms_of_day":55504754,"bid_size":3560,"bid_exchange":29,"bid":3.35,"bid_condition":0,"ask_size":1136,"ask_exchange":29,"ask":3.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"ohlc":{"ms_of_day":55504899,"open":1.57,"high":3.44,"low":1.36,"close":3.36,"volume":5131577,"count":21487,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"trade":{"ms_of_day":55504899,"sequence":41924834,"size":26,"condition":115,"price":3.3612,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GATX"},"quote":{"ms_of_day":55504363,"bid_size":153,"bid_exchange":29,"bid":159.88,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":160.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GATX"},"ohlc":{"ms_of_day":55504904,"open":168.05,"high":169.0,"low":150.34,"close":159.96,"volume":281359,"count":19031,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GATX"},"trade":{"ms_of_day":55504904,"sequence":41924849,"size":38,"condition":115,"price":159.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55504863,"bid_size":940,"bid_exchange":29,"bid":484.49,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":484.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55504900,"open":474.23,"high":526.08,"low":451.49,"close":484.5,"volume":155954828,"count":1529479,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55504900,"sequence":41924837,"size":5,"condition":115,"price":484.5022,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55504250,"bid_size":279,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55504899,"open":133.48,"high":151.75,"low":126.75,"close":136.23,"volume":92581809,"count":980750,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55504899,"sequence":41924836,"size":100,"condition":0,"price":136.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTAL"},"quote":{"ms_of_day":55363072,"bid_size":305,"bid_exchange":29,"bid":10.24,"bid_condition":0,"ask_size":237,"ask_exchange":29,"ask":10.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTAL"},"ohlc":{"ms_of_day":55504905,"open":9.5,"high":11.32,"low":9.4,"close":10.24,"volume":1195231,"count":22439,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTAL"},"trade":{"ms_of_day":55504905,"sequence":41924852,"size":1,"condition":115,"price":10.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBC"},"quote":{"ms_of_day":55478219,"bid_size":148,"bid_exchange":29,"bid":13.57,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":13.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBC"},"ohlc":{"ms_of_day":55504901,"open":13.62,"high":14.23,"low":13.25,"close":13.57,"volume":948698,"count":18071,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBC"},"trade":{"ms_of_day":55504901,"sequence":41924840,"size":8,"condition":115,"price":13.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"quote":{"ms_of_day":55504754,"bid_size":3560,"bid_exchange":29,"bid":3.35,"bid_condition":0,"ask_size":1136,"ask_exchange":29,"ask":3.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"ohlc":{"ms_of_day":55504901,"open":1.57,"high":3.44,"low":1.36,"close":3.36,"volume":5131578,"count":21488,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"trade":{"ms_of_day":55504901,"sequence":41924838,"size":1,"condition":115,"price":3.3612,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"quote":{"ms_of_day":55504775,"bid_size":6800,"bid_exchange":29,"bid":98.11,"bid_condition":0,"ask_size":5000,"ask_exchange":29,"ask":98.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"ohlc":{"ms_of_day":55504901,"open":98.47,"high":99.898,"low":95.85,"close":98.12,"volume":22963336,"count":84742,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"trade":{"ms_of_day":55504901,"sequence":41924841,"size":2,"condition":115,"price":98.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55504404,"bid_size":208,"bid_exchange":29,"bid":47.68,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":47.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55504901,"open":47.74,"high":52.78,"low":45.22,"close":47.708,"volume":55187634,"count":448117,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55504901,"sequence":41924839,"size":14,"condition":96,"price":47.7082,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55504900,"bid_size":279,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55504902,"open":133.48,"high":151.75,"low":126.75,"close":136.24,"volume":92581815,"count":980751,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55504902,"sequence":41924842,"size":6,"condition":115,"price":136.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YINN"},"quote":{"ms_of_day":55504243,"bid_size":480,"bid_exchange":29,"bid":44.81,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":44.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YINN"},"ohlc":{"ms_of_day":55504904,"open":39.41,"high":53.742,"low":38.345,"close":44.82,"volume":10044846,"count":67254,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YINN"},"trade":{"ms_of_day":55504904,"sequence":41924845,"size":100,"condition":0,"price":44.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"quote":{"ms_of_day":55492152,"bid_size":375,"bid_exchange":29,"bid":35.18,"bid_condition":0,"ask_size":197,"ask_exchange":29,"ask":35.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"ohlc":{"ms_of_day":55504902,"open":34.02,"high":35.92,"low":31.8,"close":35.19,"volume":4923228,"count":59908,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"trade":{"ms_of_day":55504902,"sequence":41924843,"size":3,"condition":115,"price":35.1918,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"quote":{"ms_of_day":55504754,"bid_size":3560,"bid_exchange":29,"bid":3.35,"bid_condition":0,"ask_size":1136,"ask_exchange":29,"ask":3.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"ohlc":{"ms_of_day":55504904,"open":1.57,"high":3.44,"low":1.36,"close":3.36,"volume":5131581,"count":21489,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"trade":{"ms_of_day":55504904,"sequence":41924844,"size":3,"condition":115,"price":3.3612,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55504905,"bid_size":271,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55504905,"open":133.48,"high":151.75,"low":126.75,"close":136.23,"volume":92581823,"count":980752,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55504905,"sequence":41924850,"size":8,"condition":115,"price":136.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACWV"},"quote":{"ms_of_day":55484827,"bid_size":100,"bid_exchange":29,"bid":115.81,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":116.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACWV"},"ohlc":{"ms_of_day":55504900,"open":115.89,"high":116.69,"low":111.99,"close":116.42,"volume":1088109,"count":6602,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACWV"},"trade":{"ms_of_day":55504900,"sequence":41924854,"size":1,"condition":115,"price":116.42,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55504905,"bid_size":252,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55504905,"open":133.48,"high":151.75,"low":126.75,"close":136.23,"volume":92581842,"count":980753,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55504905,"sequence":41924851,"size":19,"condition":115,"price":136.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"quote":{"ms_of_day":55500290,"bid_size":100,"bid_exchange":29,"bid":30.25,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":30.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"ohlc":{"ms_of_day":55504907,"open":26.71,"high":30.51,"low":22.0,"close":30.22,"volume":6563533,"count":92213,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"trade":{"ms_of_day":55504907,"sequence":41924853,"size":4,"condition":115,"price":30.223,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"quote":{"ms_of_day":55500290,"bid_size":100,"bid_exchange":29,"bid":30.25,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":30.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"ohlc":{"ms_of_day":55504913,"open":26.71,"high":30.51,"low":22.0,"close":30.26,"volume":6563633,"count":92214,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"trade":{"ms_of_day":55504913,"sequence":41924862,"size":100,"condition":0,"price":30.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"quote":{"ms_of_day":55500290,"bid_size":100,"bid_exchange":29,"bid":30.25,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":30.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"ohlc":{"ms_of_day":55504913,"open":26.71,"high":30.51,"low":22.0,"close":30.26,"volume":6563663,"count":92215,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"trade":{"ms_of_day":55504913,"sequence":41924863,"size":30,"condition":115,"price":30.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"quote":{"ms_of_day":55500290,"bid_size":100,"bid_exchange":29,"bid":30.25,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":30.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"ohlc":{"ms_of_day":55504914,"open":26.71,"high":30.51,"low":22.0,"close":30.26,"volume":6563683,"count":92216,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"trade":{"ms_of_day":55504914,"sequence":41924866,"size":20,"condition":96,"price":30.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"quote":{"ms_of_day":55500290,"bid_size":100,"bid_exchange":29,"bid":30.25,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":30.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"ohlc":{"ms_of_day":55504916,"open":26.71,"high":30.51,"low":22.0,"close":30.26,"volume":6563783,"count":92217,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"trade":{"ms_of_day":55504916,"sequence":41924869,"size":100,"condition":0,"price":30.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBS"},"quote":{"ms_of_day":55504782,"bid_size":1122,"bid_exchange":29,"bid":31.99,"bid_condition":0,"ask_size":512,"ask_exchange":29,"ask":32.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBS"},"ohlc":{"ms_of_day":55504917,"open":34.13,"high":35.11,"low":31.17,"close":32.0,"volume":11622660,"count":73825,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBS"},"trade":{"ms_of_day":55504917,"sequence":41924872,"size":100,"condition":4,"price":32.0008,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NJR"},"quote":{"ms_of_day":55500029,"bid_size":287,"bid_exchange":29,"bid":48.3,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":48.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NJR"},"ohlc":{"ms_of_day":55504917,"open":48.93,"high":50.07,"low":46.39,"close":48.31,"volume":2056502,"count":47479,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NJR"},"trade":{"ms_of_day":55504917,"sequence":41924873,"size":1,"condition":115,"price":48.313,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55504922,"bid_size":300,"bid_exchange":29,"bid":24.58,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":24.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55504922,"open":24.28,"high":26.5,"low":23.19,"close":24.59,"volume":8008695,"count":59978,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55504922,"sequence":41924879,"size":3,"condition":115,"price":24.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55504922,"bid_size":300,"bid_exchange":29,"bid":24.58,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":24.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55504922,"open":24.28,"high":26.5,"low":23.19,"close":24.59,"volume":8008795,"count":59979,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55504922,"sequence":41924880,"size":100,"condition":0,"price":24.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55504922,"bid_size":300,"bid_exchange":29,"bid":24.58,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":24.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55504922,"open":24.28,"high":26.5,"low":23.19,"close":24.59,"volume":8008797,"count":59980,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55504922,"sequence":41924881,"size":2,"condition":115,"price":24.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55504922,"bid_size":300,"bid_exchange":29,"bid":24.58,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":24.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55504922,"open":24.28,"high":26.5,"low":23.19,"close":24.59,"volume":8008897,"count":59981,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55504922,"sequence":41924882,"size":100,"condition":0,"price":24.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55504922,"bid_size":300,"bid_exchange":29,"bid":24.58,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":24.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55504922,"open":24.28,"high":26.5,"low":23.19,"close":24.59,"volume":8008997,"count":59982,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55504922,"sequence":41924883,"size":100,"condition":0,"price":24.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55504922,"bid_size":300,"bid_exchange":29,"bid":24.58,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":24.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55504922,"open":24.28,"high":26.5,"low":23.19,"close":24.59,"volume":8009097,"count":59983,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55504922,"sequence":41924884,"size":100,"condition":0,"price":24.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55504922,"bid_size":300,"bid_exchange":29,"bid":24.58,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":24.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55504922,"open":24.28,"high":26.5,"low":23.19,"close":24.59,"volume":8009197,"count":59984,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55504922,"sequence":41924886,"size":100,"condition":0,"price":24.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55504922,"bid_size":300,"bid_exchange":29,"bid":24.58,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":24.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55504922,"open":24.28,"high":26.5,"low":23.19,"close":24.59,"volume":8009384,"count":59985,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55504922,"sequence":41924887,"size":187,"condition":0,"price":24.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55504922,"bid_size":300,"bid_exchange":29,"bid":24.58,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":24.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55504923,"open":24.28,"high":26.5,"low":23.19,"close":24.59,"volume":8009484,"count":59986,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55504923,"sequence":41924889,"size":100,"condition":0,"price":24.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"quote":{"ms_of_day":55504866,"bid_size":699,"bid_exchange":29,"bid":11.84,"bid_condition":0,"ask_size":702,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"ohlc":{"ms_of_day":55504923,"open":11.79,"high":12.8,"low":10.83,"close":11.86,"volume":5498589,"count":31024,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DYN"},"trade":{"ms_of_day":55504923,"sequence":41924891,"size":30,"condition":115,"price":11.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55504924,"bid_size":217,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":136.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55504924,"open":133.48,"high":151.75,"low":126.75,"close":136.23,"volume":92581846,"count":980754,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55504924,"sequence":41924892,"size":4,"condition":115,"price":136.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55504924,"bid_size":209,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":136.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55504924,"open":133.48,"high":151.75,"low":126.75,"close":136.23,"volume":92581852,"count":980755,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55504924,"sequence":41924893,"size":6,"condition":115,"price":136.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55501880,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":1301,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55504909,"open":5.47,"high":6.67,"low":5.18,"close":5.62,"volume":48826058,"count":101647,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55504909,"sequence":41924858,"size":104,"condition":0,"price":5.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCPC"},"quote":{"ms_of_day":55504906,"bid_size":1019,"bid_exchange":29,"bid":8.0,"bid_condition":0,"ask_size":1343,"ask_exchange":29,"ask":8.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCPC"},"ohlc":{"ms_of_day":55504909,"open":8.74,"high":8.74,"low":7.71,"close":8.0,"volume":2459165,"count":17716,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCPC"},"trade":{"ms_of_day":55504909,"sequence":41924856,"size":105,"condition":0,"price":8.0011,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55501880,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":1301,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55504910,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48826258,"count":101648,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55504910,"sequence":41924859,"size":200,"condition":0,"price":5.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55504864,"bid_size":71,"bid_exchange":29,"bid":202.61,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":202.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55504909,"open":201.99,"high":228.656,"low":186.584,"close":202.662,"volume":129843936,"count":1577451,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55504909,"sequence":41924857,"size":12,"condition":115,"price":202.6629,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVW"},"quote":{"ms_of_day":55504910,"bid_size":400,"bid_exchange":29,"bid":37.11,"bid_condition":0,"ask_size":399,"ask_exchange":29,"ask":37.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVW"},"ohlc":{"ms_of_day":55504910,"open":38.69,"high":41.6,"low":36.36,"close":37.17,"volume":15301,"count":752,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVW"},"trade":{"ms_of_day":55504910,"sequence":41924860,"size":1,"condition":115,"price":37.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSK"},"quote":{"ms_of_day":55500377,"bid_size":618,"bid_exchange":29,"bid":38.59,"bid_condition":0,"ask_size":435,"ask_exchange":29,"ask":38.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSK"},"ohlc":{"ms_of_day":55504914,"open":38.44,"high":39.457,"low":32.713,"close":38.595,"volume":4525978,"count":38680,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSK"},"trade":{"ms_of_day":55504914,"sequence":41924865,"size":9,"condition":115,"price":38.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55504864,"bid_size":71,"bid_exchange":29,"bid":202.61,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":202.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55504912,"open":201.99,"high":228.656,"low":186.584,"close":202.662,"volume":129843945,"count":1577452,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55504912,"sequence":41924861,"size":9,"condition":115,"price":202.6629,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"quote":{"ms_of_day":55488567,"bid_size":19,"bid_exchange":29,"bid":54.55,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":54.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"ohlc":{"ms_of_day":55504914,"open":53.03,"high":56.54,"low":51.35,"close":54.57,"volume":3008429,"count":33409,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"trade":{"ms_of_day":55504914,"sequence":41924867,"size":1,"condition":115,"price":54.5787,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55504864,"bid_size":71,"bid_exchange":29,"bid":202.61,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":202.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55504913,"open":201.99,"high":228.656,"low":186.584,"close":202.662,"volume":129843954,"count":1577453,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55504913,"sequence":41924864,"size":9,"condition":115,"price":202.6629,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYGR"},"quote":{"ms_of_day":55503003,"bid_size":1113,"bid_exchange":29,"bid":3.76,"bid_condition":0,"ask_size":659,"ask_exchange":29,"ask":3.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYGR"},"ohlc":{"ms_of_day":55504920,"open":4.1,"high":4.32,"low":3.58,"close":3.77,"volume":1836371,"count":16885,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYGR"},"trade":{"ms_of_day":55504920,"sequence":41924876,"size":14,"condition":115,"price":3.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"quote":{"ms_of_day":55488064,"bid_size":1,"bid_exchange":29,"bid":208.82,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":208.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"ohlc":{"ms_of_day":55504915,"open":195.64,"high":212.01,"low":180.22,"close":208.8,"volume":4822398,"count":127540,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"trade":{"ms_of_day":55504915,"sequence":41924868,"size":6,"condition":115,"price":208.8014,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYGR"},"quote":{"ms_of_day":55503003,"bid_size":1113,"bid_exchange":29,"bid":3.76,"bid_condition":0,"ask_size":659,"ask_exchange":29,"ask":3.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYGR"},"ohlc":{"ms_of_day":55504921,"open":4.1,"high":4.32,"low":3.58,"close":3.77,"volume":1836372,"count":16886,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYGR"},"trade":{"ms_of_day":55504921,"sequence":41924877,"size":1,"condition":115,"price":3.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55504864,"bid_size":71,"bid_exchange":29,"bid":202.61,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":202.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55504916,"open":201.99,"high":228.656,"low":186.584,"close":202.662,"volume":129843961,"count":1577454,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55504916,"sequence":41924870,"size":7,"condition":115,"price":202.6629,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55504877,"bid_size":100,"bid_exchange":29,"bid":25.86,"bid_condition":0,"ask_size":10700,"ask_exchange":29,"ask":25.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55504916,"open":24.87,"high":28.58,"low":21.9,"close":25.86,"volume":186381900,"count":571692,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55504916,"sequence":41924871,"size":2,"condition":115,"price":25.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"quote":{"ms_of_day":55504767,"bid_size":978,"bid_exchange":29,"bid":3.6,"bid_condition":0,"ask_size":576,"ask_exchange":29,"ask":3.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"ohlc":{"ms_of_day":55504922,"open":4.2,"high":4.48,"low":3.54,"close":3.6,"volume":2036002,"count":19501,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"trade":{"ms_of_day":55504922,"sequence":41924885,"size":11,"condition":115,"price":3.6026,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFLT"},"quote":{"ms_of_day":55503188,"bid_size":507,"bid_exchange":29,"bid":25.99,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":26.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFLT"},"ohlc":{"ms_of_day":55504917,"open":32.23,"high":32.63,"low":24.97,"close":25.99,"volume":16785517,"count":153502,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFLT"},"trade":{"ms_of_day":55504917,"sequence":41924874,"size":5,"condition":115,"price":25.995,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATR"},"quote":{"ms_of_day":55502584,"bid_size":136,"bid_exchange":29,"bid":12.57,"bid_condition":0,"ask_size":486,"ask_exchange":29,"ask":12.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATR"},"ohlc":{"ms_of_day":55504923,"open":14.07,"high":15.36,"low":12.0,"close":12.62,"volume":421751,"count":7723,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATR"},"trade":{"ms_of_day":55504923,"sequence":41924888,"size":24,"condition":115,"price":12.6238,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"quote":{"ms_of_day":55504186,"bid_size":101,"bid_exchange":29,"bid":65.13,"bid_condition":0,"ask_size":273,"ask_exchange":29,"ask":65.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"ohlc":{"ms_of_day":55504928,"open":62.64,"high":65.76,"low":60.02,"close":65.14,"volume":3802543,"count":37874,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"trade":{"ms_of_day":55504928,"sequence":41924903,"size":125,"condition":0,"price":65.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFLT"},"quote":{"ms_of_day":55503188,"bid_size":507,"bid_exchange":29,"bid":25.99,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":26.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFLT"},"ohlc":{"ms_of_day":55504920,"open":32.23,"high":32.63,"low":24.97,"close":25.99,"volume":16785520,"count":153503,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFLT"},"trade":{"ms_of_day":55504920,"sequence":41924875,"size":3,"condition":115,"price":25.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"quote":{"ms_of_day":55504767,"bid_size":978,"bid_exchange":29,"bid":3.6,"bid_condition":0,"ask_size":576,"ask_exchange":29,"ask":3.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"ohlc":{"ms_of_day":55504923,"open":4.2,"high":4.48,"low":3.54,"close":3.6,"volume":2036006,"count":19502,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"trade":{"ms_of_day":55504923,"sequence":41924890,"size":4,"condition":115,"price":3.6026,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"quote":{"ms_of_day":55504268,"bid_size":767,"bid_exchange":29,"bid":11.2,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":11.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"ohlc":{"ms_of_day":55504924,"open":11.04,"high":11.64,"low":10.39,"close":11.2,"volume":7752785,"count":78604,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"trade":{"ms_of_day":55504924,"sequence":41924897,"size":8,"condition":115,"price":11.2044,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"quote":{"ms_of_day":55503894,"bid_size":16,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":12.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"ohlc":{"ms_of_day":55504922,"open":12.88,"high":13.8,"low":11.87,"close":12.06,"volume":9343664,"count":72457,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"trade":{"ms_of_day":55504922,"sequence":41924878,"size":13,"condition":115,"price":12.0633,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"quote":{"ms_of_day":55503894,"bid_size":16,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":12.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"ohlc":{"ms_of_day":55504926,"open":12.88,"high":13.8,"low":11.87,"close":12.06,"volume":9343668,"count":72458,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"trade":{"ms_of_day":55504926,"sequence":41924900,"size":4,"condition":115,"price":12.0633,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"quote":{"ms_of_day":55504767,"bid_size":978,"bid_exchange":29,"bid":3.6,"bid_condition":0,"ask_size":576,"ask_exchange":29,"ask":3.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"ohlc":{"ms_of_day":55504924,"open":4.2,"high":4.48,"low":3.54,"close":3.6,"volume":2036022,"count":19503,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"trade":{"ms_of_day":55504924,"sequence":41924898,"size":16,"condition":115,"price":3.6026,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"quote":{"ms_of_day":55502634,"bid_size":153,"bid_exchange":29,"bid":20.79,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":20.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"ohlc":{"ms_of_day":55504935,"open":21.09,"high":22.5,"low":20.18,"close":20.79,"volume":5963005,"count":29519,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"trade":{"ms_of_day":55504935,"sequence":41924923,"size":1,"condition":115,"price":20.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55504924,"bid_size":209,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":136.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55504924,"open":133.48,"high":151.75,"low":126.75,"close":136.23,"volume":92581853,"count":980756,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55504924,"sequence":41924894,"size":1,"condition":115,"price":136.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSEX"},"quote":{"ms_of_day":55486280,"bid_size":27,"bid_exchange":29,"bid":61.97,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":62.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSEX"},"ohlc":{"ms_of_day":55504929,"open":57.97,"high":63.13,"low":57.53,"close":62.02,"volume":702575,"count":17731,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSEX"},"trade":{"ms_of_day":55504929,"sequence":41924906,"size":8,"condition":115,"price":62.0234,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55504924,"bid_size":209,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":136.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55504924,"open":133.48,"high":151.75,"low":126.75,"close":136.23,"volume":92581854,"count":980757,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55504924,"sequence":41924895,"size":1,"condition":115,"price":136.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"quote":{"ms_of_day":55504186,"bid_size":101,"bid_exchange":29,"bid":65.13,"bid_condition":0,"ask_size":273,"ask_exchange":29,"ask":65.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"ohlc":{"ms_of_day":55504929,"open":62.64,"high":65.76,"low":60.02,"close":65.14,"volume":3802564,"count":37875,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"trade":{"ms_of_day":55504929,"sequence":41924907,"size":21,"condition":96,"price":65.1405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55504924,"bid_size":218,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":136.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55504924,"open":133.48,"high":151.75,"low":126.75,"close":136.23,"volume":92581855,"count":980758,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55504924,"sequence":41924896,"size":1,"condition":115,"price":136.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLF"},"quote":{"ms_of_day":55478219,"bid_size":200,"bid_exchange":29,"bid":68.3,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":68.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLF"},"ohlc":{"ms_of_day":55504938,"open":66.13,"high":71.01,"low":60.34,"close":68.405,"volume":1830837,"count":44800,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLF"},"trade":{"ms_of_day":55504938,"sequence":41924925,"size":1,"condition":115,"price":68.4052,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDOC"},"quote":{"ms_of_day":55504397,"bid_size":1118,"bid_exchange":29,"bid":8.53,"bid_condition":0,"ask_size":503,"ask_exchange":29,"ask":8.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDOC"},"ohlc":{"ms_of_day":55504924,"open":9.61,"high":9.935,"low":8.3,"close":8.538,"volume":16231596,"count":116030,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDOC"},"trade":{"ms_of_day":55504924,"sequence":41924899,"size":100,"condition":4,"price":8.538,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"quote":{"ms_of_day":55503894,"bid_size":16,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":12.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"ohlc":{"ms_of_day":55504926,"open":12.88,"high":13.8,"low":11.87,"close":12.06,"volume":9343671,"count":72459,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"trade":{"ms_of_day":55504926,"sequence":41924901,"size":3,"condition":115,"price":12.0633,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"quote":{"ms_of_day":55503894,"bid_size":16,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":12.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"ohlc":{"ms_of_day":55504927,"open":12.88,"high":13.8,"low":11.87,"close":12.06,"volume":9343674,"count":72460,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"trade":{"ms_of_day":55504927,"sequence":41924902,"size":3,"condition":115,"price":12.0633,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYE"},"quote":{"ms_of_day":55471950,"bid_size":491,"bid_exchange":29,"bid":13.32,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":13.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYE"},"ohlc":{"ms_of_day":55504928,"open":11.13,"high":13.95,"low":11.13,"close":13.31,"volume":8123585,"count":64485,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYE"},"trade":{"ms_of_day":55504928,"sequence":41924904,"size":200,"condition":4,"price":13.3149,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55504929,"bid_size":300,"bid_exchange":29,"bid":24.58,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":24.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55504929,"open":24.28,"high":26.5,"low":23.19,"close":24.6,"volume":8009584,"count":59987,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55504929,"sequence":41924909,"size":100,"condition":0,"price":24.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55504929,"bid_size":300,"bid_exchange":29,"bid":24.58,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":24.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55504930,"open":24.28,"high":26.5,"low":23.19,"close":24.6,"volume":8009734,"count":59988,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55504930,"sequence":41924910,"size":150,"condition":95,"price":24.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"quote":{"ms_of_day":55503894,"bid_size":16,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":12.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"ohlc":{"ms_of_day":55504929,"open":12.88,"high":13.8,"low":11.87,"close":12.06,"volume":9343677,"count":72461,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"trade":{"ms_of_day":55504929,"sequence":41924905,"size":3,"condition":115,"price":12.0633,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55504929,"bid_size":300,"bid_exchange":29,"bid":24.58,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":24.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55504932,"open":24.28,"high":26.5,"low":23.19,"close":24.59,"volume":8009934,"count":59989,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55504932,"sequence":41924914,"size":200,"condition":0,"price":24.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"quote":{"ms_of_day":55503593,"bid_size":100,"bid_exchange":29,"bid":0.5724,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":0.5889,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"ohlc":{"ms_of_day":55504932,"open":0.692,"high":0.735,"low":0.55,"close":0.5889,"volume":1562622,"count":19788,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"trade":{"ms_of_day":55504932,"sequence":41924916,"size":1,"condition":115,"price":0.5889,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RJF"},"quote":{"ms_of_day":55493274,"bid_size":227,"bid_exchange":29,"bid":143.46,"bid_condition":0,"ask_size":228,"ask_exchange":29,"ask":143.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RJF"},"ohlc":{"ms_of_day":55504932,"open":138.11,"high":160.58,"low":138.01,"close":143.52,"volume":2418444,"count":55387,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RJF"},"trade":{"ms_of_day":55504932,"sequence":41924917,"size":36,"condition":115,"price":143.5219,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERO"},"quote":{"ms_of_day":55502592,"bid_size":26,"bid_exchange":29,"bid":3.56,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":3.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERO"},"ohlc":{"ms_of_day":55504929,"open":0.3001,"high":3.69,"low":0.254,"close":3.571,"volume":392161,"count":18754,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERO"},"trade":{"ms_of_day":55504929,"sequence":41924908,"size":1,"condition":115,"price":3.571,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LENZ"},"quote":{"ms_of_day":55482401,"bid_size":119,"bid_exchange":29,"bid":26.61,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":26.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LENZ"},"ohlc":{"ms_of_day":55504933,"open":21.73,"high":27.89,"low":21.73,"close":26.64,"volume":753356,"count":9327,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LENZ"},"trade":{"ms_of_day":55504933,"sequence":41924918,"size":7,"condition":115,"price":26.6435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55504929,"bid_size":300,"bid_exchange":29,"bid":24.58,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":24.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55504933,"open":24.28,"high":26.5,"low":23.19,"close":24.59,"volume":8010034,"count":59990,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55504933,"sequence":41924919,"size":100,"condition":0,"price":24.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"quote":{"ms_of_day":55503894,"bid_size":16,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":12.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"ohlc":{"ms_of_day":55504931,"open":12.88,"high":13.8,"low":11.87,"close":12.06,"volume":9343679,"count":72462,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"trade":{"ms_of_day":55504931,"sequence":41924911,"size":2,"condition":115,"price":12.0633,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55504692,"bid_size":210,"bid_exchange":29,"bid":180.11,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55504933,"open":161.79,"high":201.18,"low":145.45,"close":180.18,"volume":48934833,"count":699979,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55504933,"sequence":41924920,"size":1,"condition":115,"price":180.18,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"quote":{"ms_of_day":55503894,"bid_size":16,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":12.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"ohlc":{"ms_of_day":55504931,"open":12.88,"high":13.8,"low":11.87,"close":12.06,"volume":9343680,"count":72463,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"trade":{"ms_of_day":55504931,"sequence":41924912,"size":1,"condition":115,"price":12.0633,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDCF"},"quote":{"ms_of_day":55504770,"bid_size":500,"bid_exchange":29,"bid":38.11,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":38.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDCF"},"ohlc":{"ms_of_day":55504931,"open":39.5,"high":39.5,"low":36.46,"close":38.15,"volume":92612,"count":1073,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDCF"},"trade":{"ms_of_day":55504931,"sequence":41924913,"size":248,"condition":0,"price":38.1558,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"quote":{"ms_of_day":55503894,"bid_size":16,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":12.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"ohlc":{"ms_of_day":55504932,"open":12.88,"high":13.8,"low":11.87,"close":12.06,"volume":9343682,"count":72464,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MXL"},"trade":{"ms_of_day":55504932,"sequence":41924915,"size":2,"condition":115,"price":12.0633,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDCF"},"quote":{"ms_of_day":55504770,"bid_size":500,"bid_exchange":29,"bid":38.11,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":38.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDCF"},"ohlc":{"ms_of_day":55504934,"open":39.5,"high":39.5,"low":36.46,"close":38.15,"volume":92613,"count":1074,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDCF"},"trade":{"ms_of_day":55504934,"sequence":41924921,"size":1,"condition":115,"price":38.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COR"},"quote":{"ms_of_day":55450665,"bid_size":1,"bid_exchange":29,"bid":274.19,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":274.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COR"},"ohlc":{"ms_of_day":55504934,"open":253.77,"high":274.53,"low":243.61,"close":274.28,"volume":3704509,"count":82573,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COR"},"trade":{"ms_of_day":55504934,"sequence":41924922,"size":4,"condition":115,"price":274.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"quote":{"ms_of_day":55481221,"bid_size":226,"bid_exchange":29,"bid":30.49,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":30.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"ohlc":{"ms_of_day":55504937,"open":30.03,"high":32.0,"low":29.14,"close":30.5,"volume":1570241,"count":35242,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"trade":{"ms_of_day":55504937,"sequence":41924924,"size":100,"condition":0,"price":30.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"quote":{"ms_of_day":55500937,"bid_size":100,"bid_exchange":29,"bid":27.57,"bid_condition":0,"ask_size":1238,"ask_exchange":29,"ask":27.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"ohlc":{"ms_of_day":55504942,"open":28.8,"high":29.9,"low":25.4,"close":27.57,"volume":12016474,"count":130935,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"trade":{"ms_of_day":55504942,"sequence":41924930,"size":11,"condition":115,"price":27.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"quote":{"ms_of_day":55504774,"bid_size":5748,"bid_exchange":29,"bid":80.89,"bid_condition":0,"ask_size":2751,"ask_exchange":29,"ask":80.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"ohlc":{"ms_of_day":55504942,"open":82.29,"high":83.54,"low":78.92,"close":80.88,"volume":31015138,"count":203238,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"trade":{"ms_of_day":55504942,"sequence":41924931,"size":100,"condition":4,"price":80.8845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYE"},"quote":{"ms_of_day":55471950,"bid_size":491,"bid_exchange":29,"bid":13.32,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":13.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYE"},"ohlc":{"ms_of_day":55504940,"open":11.13,"high":13.95,"low":11.13,"close":13.31,"volume":8123587,"count":64486,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYE"},"trade":{"ms_of_day":55504940,"sequence":41924927,"size":2,"condition":96,"price":13.3149,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NABL"},"quote":{"ms_of_day":55499864,"bid_size":1041,"bid_exchange":29,"bid":7.33,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":7.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NABL"},"ohlc":{"ms_of_day":55504938,"open":10.99,"high":10.99,"low":6.83,"close":7.339,"volume":5804162,"count":57408,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NABL"},"trade":{"ms_of_day":55504938,"sequence":41924926,"size":6,"condition":115,"price":7.3399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"quote":{"ms_of_day":55500436,"bid_size":406,"bid_exchange":29,"bid":58.21,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":58.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"ohlc":{"ms_of_day":55504943,"open":64.99,"high":64.99,"low":51.01,"close":58.19,"volume":10550096,"count":130524,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGI"},"trade":{"ms_of_day":55504943,"sequence":41924934,"size":1,"condition":96,"price":58.1954,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COOP"},"quote":{"ms_of_day":55445933,"bid_size":12,"bid_exchange":29,"bid":107.18,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":107.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COOP"},"ohlc":{"ms_of_day":55504945,"open":113.38,"high":114.05,"low":97.5,"close":107.2,"volume":4165112,"count":74704,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COOP"},"trade":{"ms_of_day":55504945,"sequence":41924935,"size":45,"condition":115,"price":107.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55504864,"bid_size":71,"bid_exchange":29,"bid":202.61,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":202.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55504946,"open":201.99,"high":228.656,"low":186.584,"close":202.628,"volume":129843962,"count":1577455,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55504946,"sequence":41924937,"size":1,"condition":115,"price":202.6288,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"quote":{"ms_of_day":55504105,"bid_size":165,"bid_exchange":29,"bid":27.94,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":28.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"ohlc":{"ms_of_day":55504948,"open":29.0,"high":29.34,"low":26.5,"close":27.97,"volume":649711,"count":17241,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETD"},"trade":{"ms_of_day":55504948,"sequence":41924945,"size":16,"condition":115,"price":27.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"quote":{"ms_of_day":55504832,"bid_size":2654,"bid_exchange":29,"bid":22.43,"bid_condition":0,"ask_size":11070,"ask_exchange":29,"ask":22.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"ohlc":{"ms_of_day":55504950,"open":22.27,"high":22.6,"low":22.26,"close":22.43,"volume":3502052,"count":20616,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATSG"},"trade":{"ms_of_day":55504950,"sequence":41924951,"size":4,"condition":115,"price":22.4371,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"quote":{"ms_of_day":55504814,"bid_size":100,"bid_exchange":29,"bid":85.42,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":85.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"ohlc":{"ms_of_day":55504951,"open":88.08,"high":93.35,"low":77.5,"close":85.42,"volume":10857803,"count":141703,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"trade":{"ms_of_day":55504951,"sequence":41924953,"size":1,"condition":115,"price":85.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"quote":{"ms_of_day":55493613,"bid_size":674,"bid_exchange":29,"bid":8.19,"bid_condition":0,"ask_size":969,"ask_exchange":29,"ask":8.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"ohlc":{"ms_of_day":55504952,"open":7.87,"high":8.54,"low":7.67,"close":8.19,"volume":4767786,"count":37548,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCW"},"trade":{"ms_of_day":55504952,"sequence":41924956,"size":20,"condition":115,"price":8.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHC"},"quote":{"ms_of_day":55501349,"bid_size":1100,"bid_exchange":29,"bid":6.72,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":6.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHC"},"ohlc":{"ms_of_day":55504952,"open":6.9,"high":7.74,"low":6.56,"close":6.72,"volume":2953058,"count":20669,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHC"},"trade":{"ms_of_day":55504952,"sequence":41924958,"size":1,"condition":115,"price":6.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504930,"bid_size":571,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":3901,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55504952,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44130415,"count":126167,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55504952,"sequence":41924959,"size":10,"condition":115,"price":29.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55504940,"bid_size":386,"bid_exchange":29,"bid":75.29,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":75.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55504940,"open":75.91,"high":86.09,"low":72.69,"close":75.3,"volume":83289430,"count":672269,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55504940,"sequence":41924928,"size":1,"condition":115,"price":75.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55504940,"bid_size":386,"bid_exchange":29,"bid":75.29,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":75.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55504940,"open":75.91,"high":86.09,"low":72.69,"close":75.3,"volume":83289729,"count":672270,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55504940,"sequence":41924929,"size":299,"condition":95,"price":75.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AL"},"quote":{"ms_of_day":55496711,"bid_size":52,"bid_exchange":29,"bid":49.32,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":49.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AL"},"ohlc":{"ms_of_day":55504942,"open":46.26,"high":50.0,"low":39.89,"close":49.29,"volume":1898477,"count":40718,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AL"},"trade":{"ms_of_day":55504942,"sequence":41924933,"size":2,"condition":115,"price":49.2994,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCT"},"quote":{"ms_of_day":55478221,"bid_size":15,"bid_exchange":29,"bid":16.15,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":16.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCT"},"ohlc":{"ms_of_day":55504946,"open":17.71,"high":17.95,"low":12.67,"close":16.15,"volume":7282238,"count":74129,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCT"},"trade":{"ms_of_day":55504946,"sequence":41924938,"size":5,"condition":115,"price":16.1561,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55504139,"bid_size":200,"bid_exchange":29,"bid":23.6,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":23.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55504942,"open":24.97,"high":26.65,"low":22.93,"close":23.48,"volume":9124719,"count":67535,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55504942,"sequence":41924932,"size":75,"condition":96,"price":23.4869,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55503662,"bid_size":357,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":1024,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55504945,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169596270,"count":1009268,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55504945,"sequence":41924936,"size":2,"condition":115,"price":42.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWEB"},"quote":{"ms_of_day":55504906,"bid_size":8994,"bid_exchange":29,"bid":36.23,"bid_condition":0,"ask_size":18831,"ask_exchange":29,"ask":36.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWEB"},"ohlc":{"ms_of_day":55504948,"open":33.9,"high":37.0,"low":33.23,"close":36.24,"volume":35986692,"count":124969,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KWEB"},"trade":{"ms_of_day":55504948,"sequence":41924946,"size":122,"condition":0,"price":36.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"quote":{"ms_of_day":55504947,"bid_size":4,"bid_exchange":29,"bid":29.95,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":29.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"ohlc":{"ms_of_day":55504947,"open":27.1,"high":30.56,"low":26.52,"close":29.95,"volume":2628489,"count":58988,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWEN"},"trade":{"ms_of_day":55504947,"sequence":41924942,"size":1,"condition":115,"price":29.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55504758,"bid_size":129,"bid_exchange":29,"bid":96.57,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55504951,"open":102.75,"high":108.0,"low":80.66,"close":96.6,"volume":16541661,"count":257951,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55504951,"sequence":41924954,"size":5,"condition":115,"price":96.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"quote":{"ms_of_day":55495060,"bid_size":217,"bid_exchange":29,"bid":44.92,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":45.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"ohlc":{"ms_of_day":55504951,"open":44.2,"high":46.0,"low":44.2,"close":44.88,"volume":51041,"count":2663,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"trade":{"ms_of_day":55504951,"sequence":41924955,"size":2,"condition":115,"price":44.8834,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55504934,"bid_size":500,"bid_exchange":29,"bid":24.58,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":24.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55504952,"open":24.28,"high":26.5,"low":23.19,"close":24.6,"volume":8010044,"count":59991,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55504952,"sequence":41924960,"size":10,"condition":115,"price":24.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55504934,"bid_size":500,"bid_exchange":29,"bid":24.58,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":24.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55504953,"open":24.28,"high":26.5,"low":23.19,"close":24.6,"volume":8010054,"count":59992,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55504953,"sequence":41924961,"size":10,"condition":115,"price":24.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55504947,"bid_size":1,"bid_exchange":29,"bid":250.06,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":250.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55504946,"open":260.12,"high":275.8,"low":210.91,"close":250.09,"volume":56639495,"count":852823,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55504946,"sequence":41924939,"size":39,"condition":115,"price":250.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55504947,"bid_size":1,"bid_exchange":29,"bid":250.06,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":250.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55504946,"open":260.12,"high":275.8,"low":210.91,"close":250.09,"volume":56639496,"count":852824,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55504946,"sequence":41924940,"size":1,"condition":115,"price":250.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55504947,"bid_size":1,"bid_exchange":29,"bid":250.06,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":250.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55504946,"open":260.12,"high":275.8,"low":210.91,"close":250.09,"volume":56639500,"count":852825,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55504946,"sequence":41924941,"size":4,"condition":115,"price":250.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55504091,"bid_size":103,"bid_exchange":29,"bid":69.29,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":69.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55504947,"open":72.3,"high":72.96,"low":66.67,"close":69.24,"volume":18103076,"count":172257,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55504947,"sequence":41924943,"size":2,"condition":115,"price":69.2403,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55504948,"bid_size":50,"bid_exchange":29,"bid":250.06,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":250.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55504948,"open":260.12,"high":275.8,"low":210.91,"close":250.09,"volume":56639526,"count":852826,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55504948,"sequence":41924944,"size":26,"condition":115,"price":250.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55503662,"bid_size":357,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":1024,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55504948,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169596281,"count":1009269,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55504948,"sequence":41924947,"size":11,"condition":115,"price":42.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55503662,"bid_size":357,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":1024,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55504948,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169596381,"count":1009270,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55504948,"sequence":41924948,"size":100,"condition":0,"price":42.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55503662,"bid_size":357,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":1024,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55504949,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169596470,"count":1009271,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55504949,"sequence":41924949,"size":89,"condition":115,"price":42.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55503662,"bid_size":357,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":1024,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55504949,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169596870,"count":1009272,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55504949,"sequence":41924950,"size":400,"condition":0,"price":42.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"quote":{"ms_of_day":55501993,"bid_size":305,"bid_exchange":29,"bid":33.29,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":33.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"ohlc":{"ms_of_day":55504951,"open":33.33,"high":36.73,"low":30.55,"close":33.3,"volume":7337571,"count":103851,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"trade":{"ms_of_day":55504951,"sequence":41924952,"size":170,"condition":0,"price":33.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"quote":{"ms_of_day":55501993,"bid_size":305,"bid_exchange":29,"bid":33.29,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":33.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"ohlc":{"ms_of_day":55504952,"open":33.33,"high":36.73,"low":30.55,"close":33.29,"volume":7337591,"count":103852,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"trade":{"ms_of_day":55504952,"sequence":41924957,"size":20,"condition":96,"price":33.2973,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"quote":{"ms_of_day":55504682,"bid_size":25,"bid_exchange":29,"bid":298.18,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":298.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"ohlc":{"ms_of_day":55504954,"open":298.61,"high":300.48,"low":285.96,"close":298.16,"volume":3134046,"count":64481,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"trade":{"ms_of_day":55504954,"sequence":41924962,"size":100,"condition":0,"price":298.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFRD"},"quote":{"ms_of_day":55501211,"bid_size":302,"bid_exchange":29,"bid":54.9,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":54.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFRD"},"ohlc":{"ms_of_day":55504954,"open":54.07,"high":56.59,"low":51.01,"close":54.92,"volume":12536973,"count":96388,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFRD"},"trade":{"ms_of_day":55504954,"sequence":41924967,"size":11,"condition":115,"price":54.928,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"quote":{"ms_of_day":55504814,"bid_size":100,"bid_exchange":29,"bid":85.42,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":85.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"ohlc":{"ms_of_day":55504958,"open":88.08,"high":93.35,"low":77.5,"close":85.43,"volume":10857814,"count":141704,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"trade":{"ms_of_day":55504958,"sequence":41924972,"size":11,"condition":115,"price":85.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55504953,"bid_size":176,"bid_exchange":29,"bid":250.05,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":250.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55504954,"open":260.12,"high":275.8,"low":210.91,"close":250.12,"volume":56639533,"count":852827,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55504954,"sequence":41924964,"size":7,"condition":115,"price":250.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYNA"},"quote":{"ms_of_day":55504778,"bid_size":525,"bid_exchange":29,"bid":64.84,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":65.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYNA"},"ohlc":{"ms_of_day":55504960,"open":64.21,"high":69.0,"low":59.06,"close":65.0,"volume":3849970,"count":61841,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYNA"},"trade":{"ms_of_day":55504960,"sequence":41924974,"size":2,"condition":115,"price":65.0091,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"quote":{"ms_of_day":55504814,"bid_size":100,"bid_exchange":29,"bid":85.42,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":85.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"ohlc":{"ms_of_day":55504966,"open":88.08,"high":93.35,"low":77.5,"close":85.45,"volume":10857815,"count":141705,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"trade":{"ms_of_day":55504966,"sequence":41924987,"size":1,"condition":115,"price":85.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"quote":{"ms_of_day":55503961,"bid_size":299,"bid_exchange":29,"bid":17.49,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":17.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"ohlc":{"ms_of_day":55504955,"open":17.28,"high":18.5,"low":15.22,"close":17.52,"volume":589709,"count":9182,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"trade":{"ms_of_day":55504955,"sequence":41924968,"size":56,"condition":115,"price":17.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55504934,"bid_size":500,"bid_exchange":29,"bid":24.58,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":24.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55504954,"open":24.28,"high":26.5,"low":23.19,"close":24.6,"volume":8010064,"count":59993,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55504954,"sequence":41924963,"size":10,"condition":115,"price":24.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"quote":{"ms_of_day":55504679,"bid_size":28,"bid_exchange":29,"bid":189.82,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":190.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"ohlc":{"ms_of_day":55504960,"open":269.56,"high":275.54,"low":183.0,"close":189.89,"volume":20373264,"count":325334,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"trade":{"ms_of_day":55504960,"sequence":41924976,"size":11,"condition":115,"price":189.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNET"},"quote":{"ms_of_day":55504369,"bid_size":1,"bid_exchange":29,"bid":80.49,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":80.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNET"},"ohlc":{"ms_of_day":55504954,"open":70.79,"high":80.72,"low":70.79,"close":80.52,"volume":1216961,"count":33713,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNET"},"trade":{"ms_of_day":55504954,"sequence":41924965,"size":2,"condition":115,"price":80.529,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"quote":{"ms_of_day":55504961,"bid_size":162,"bid_exchange":29,"bid":86.13,"bid_condition":0,"ask_size":187,"ask_exchange":29,"ask":86.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"ohlc":{"ms_of_day":55504961,"open":81.57,"high":86.41,"low":80.64,"close":86.14,"volume":18118219,"count":178913,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"trade":{"ms_of_day":55504961,"sequence":41924978,"size":20,"condition":115,"price":86.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"quote":{"ms_of_day":55504961,"bid_size":162,"bid_exchange":29,"bid":86.13,"bid_condition":0,"ask_size":187,"ask_exchange":29,"ask":86.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"ohlc":{"ms_of_day":55504961,"open":81.57,"high":86.41,"low":80.64,"close":86.14,"volume":18118221,"count":178914,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"trade":{"ms_of_day":55504961,"sequence":41924979,"size":2,"condition":115,"price":86.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUSA"},"quote":{"ms_of_day":55503188,"bid_size":18,"bid_exchange":29,"bid":459.88,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":460.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUSA"},"ohlc":{"ms_of_day":55504954,"open":440.87,"high":469.07,"low":427.85,"close":460.26,"volume":398118,"count":24003,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUSA"},"trade":{"ms_of_day":55504954,"sequence":41924966,"size":1,"condition":115,"price":460.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"quote":{"ms_of_day":55487763,"bid_size":76,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":111.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"ohlc":{"ms_of_day":55504961,"open":99.46,"high":116.0,"low":94.68,"close":111.0,"volume":6101030,"count":102739,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"trade":{"ms_of_day":55504961,"sequence":41924980,"size":100,"condition":95,"price":111.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLD"},"quote":{"ms_of_day":55501269,"bid_size":32,"bid_exchange":29,"bid":313.3,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":313.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLD"},"ohlc":{"ms_of_day":55504962,"open":310.0,"high":321.96,"low":293.8,"close":313.469,"volume":999897,"count":47990,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLD"},"trade":{"ms_of_day":55504962,"sequence":41924981,"size":2,"condition":115,"price":313.4697,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"quote":{"ms_of_day":55501213,"bid_size":240,"bid_exchange":29,"bid":13.16,"bid_condition":0,"ask_size":1285,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"ohlc":{"ms_of_day":55504955,"open":13.5,"high":15.08,"low":12.27,"close":13.167,"volume":22788496,"count":164431,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"trade":{"ms_of_day":55504955,"sequence":41924969,"size":1,"condition":115,"price":13.1677,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"quote":{"ms_of_day":55501213,"bid_size":240,"bid_exchange":29,"bid":13.16,"bid_condition":0,"ask_size":1285,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"ohlc":{"ms_of_day":55504956,"open":13.5,"high":15.08,"low":12.27,"close":13.16,"volume":22788510,"count":164432,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"trade":{"ms_of_day":55504956,"sequence":41924970,"size":14,"condition":115,"price":13.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55504610,"bid_size":40,"bid_exchange":29,"bid":79.64,"bid_condition":0,"ask_size":186,"ask_exchange":29,"ask":79.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55504966,"open":93.77,"high":94.85,"low":77.98,"close":79.7,"volume":30847385,"count":375018,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55504966,"sequence":41924986,"size":2,"condition":96,"price":79.704,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"quote":{"ms_of_day":55457722,"bid_size":24,"bid_exchange":29,"bid":513.05,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":513.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"ohlc":{"ms_of_day":55504962,"open":466.49,"high":520.1,"low":439.96,"close":512.77,"volume":4328855,"count":154290,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"trade":{"ms_of_day":55504962,"sequence":41924982,"size":10,"condition":96,"price":512.7768,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"quote":{"ms_of_day":55497110,"bid_size":1110,"bid_exchange":29,"bid":17.27,"bid_condition":0,"ask_size":387,"ask_exchange":29,"ask":17.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"ohlc":{"ms_of_day":55504957,"open":21.68,"high":22.14,"low":16.48,"close":17.27,"volume":16037658,"count":108152,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"trade":{"ms_of_day":55504957,"sequence":41924971,"size":150,"condition":0,"price":17.2756,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"quote":{"ms_of_day":55482340,"bid_size":37,"bid_exchange":29,"bid":67.09,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":67.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"ohlc":{"ms_of_day":55504959,"open":66.71,"high":70.95,"low":65.1,"close":67.11,"volume":4303693,"count":78198,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"trade":{"ms_of_day":55504959,"sequence":41924973,"size":1,"condition":115,"price":67.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECVT"},"quote":{"ms_of_day":55498273,"bid_size":775,"bid_exchange":29,"bid":6.54,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":6.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECVT"},"ohlc":{"ms_of_day":55504960,"open":6.7,"high":7.21,"low":6.205,"close":6.525,"volume":2100381,"count":23121,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECVT"},"trade":{"ms_of_day":55504960,"sequence":41924975,"size":400,"condition":4,"price":6.5254,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"quote":{"ms_of_day":55498635,"bid_size":3287,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":9823,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"ohlc":{"ms_of_day":55504960,"open":4.43,"high":4.75,"low":4.17,"close":4.595,"volume":38766004,"count":124643,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"trade":{"ms_of_day":55504960,"sequence":41924977,"size":1,"condition":115,"price":4.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55504210,"bid_size":263,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55504970,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581426354,"count":6834025,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55504970,"sequence":41924989,"size":10,"condition":115,"price":278.9918,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"quote":{"ms_of_day":55504817,"bid_size":100,"bid_exchange":29,"bid":215.18,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":215.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"ohlc":{"ms_of_day":55504973,"open":210.94,"high":228.0,"low":210.94,"close":215.21,"volume":321998,"count":13477,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"trade":{"ms_of_day":55504973,"sequence":41924997,"size":1,"condition":115,"price":215.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55504922,"bid_size":1638,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1450,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55504964,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947834442,"count":10742080,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55504964,"sequence":41924983,"size":10,"condition":115,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MWA"},"quote":{"ms_of_day":55482342,"bid_size":374,"bid_exchange":29,"bid":26.38,"bid_condition":0,"ask_size":525,"ask_exchange":29,"ask":26.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MWA"},"ohlc":{"ms_of_day":55504965,"open":25.59,"high":28.7,"low":24.5,"close":26.38,"volume":4816156,"count":70143,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MWA"},"trade":{"ms_of_day":55504965,"sequence":41924984,"size":1,"condition":115,"price":26.3856,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLY"},"quote":{"ms_of_day":55436453,"bid_size":100,"bid_exchange":29,"bid":15.68,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":16.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLY"},"ohlc":{"ms_of_day":55504965,"open":16.29,"high":16.37,"low":15.96,"close":15.96,"volume":869856,"count":3748,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLY"},"trade":{"ms_of_day":55504965,"sequence":41924985,"size":6188,"condition":0,"price":15.9601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MWA"},"quote":{"ms_of_day":55482342,"bid_size":374,"bid_exchange":29,"bid":26.38,"bid_condition":0,"ask_size":525,"ask_exchange":29,"ask":26.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MWA"},"ohlc":{"ms_of_day":55504967,"open":25.59,"high":28.7,"low":24.5,"close":26.38,"volume":4816206,"count":70144,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MWA"},"trade":{"ms_of_day":55504967,"sequence":41924988,"size":50,"condition":115,"price":26.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55504922,"bid_size":1638,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1450,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55504970,"open":124.56,"high":149.019,"low":87.514,"close":112.759,"volume":1947834451,"count":10742081,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55504970,"sequence":41924990,"size":9,"condition":115,"price":112.7599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"quote":{"ms_of_day":55504971,"bid_size":100,"bid_exchange":29,"bid":86.13,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":86.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"ohlc":{"ms_of_day":55504972,"open":81.57,"high":86.41,"low":80.64,"close":86.15,"volume":18118271,"count":178915,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"trade":{"ms_of_day":55504972,"sequence":41924994,"size":50,"condition":115,"price":86.15,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"quote":{"ms_of_day":55504971,"bid_size":100,"bid_exchange":29,"bid":86.13,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":86.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"ohlc":{"ms_of_day":55504972,"open":81.57,"high":86.41,"low":80.64,"close":86.15,"volume":18118300,"count":178916,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"trade":{"ms_of_day":55504972,"sequence":41924995,"size":29,"condition":115,"price":86.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55504922,"bid_size":100,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":569.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55504971,"open":561.44,"high":604.52,"low":500.94,"close":569.71,"volume":467999345,"count":3986521,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55504971,"sequence":41924993,"size":400,"condition":0,"price":569.7101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"quote":{"ms_of_day":55504971,"bid_size":100,"bid_exchange":29,"bid":86.13,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":86.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"ohlc":{"ms_of_day":55504972,"open":81.57,"high":86.41,"low":80.64,"close":86.15,"volume":18118350,"count":178917,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"trade":{"ms_of_day":55504972,"sequence":41924996,"size":50,"condition":115,"price":86.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55504871,"bid_size":11,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55504970,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199540340,"count":983650,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55504970,"sequence":41924991,"size":100,"condition":0,"price":44.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTMI"},"quote":{"ms_of_day":55485604,"bid_size":202,"bid_exchange":29,"bid":21.59,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":21.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTMI"},"ohlc":{"ms_of_day":55504971,"open":22.11,"high":23.46,"low":21.0,"close":21.62,"volume":4484410,"count":29124,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTMI"},"trade":{"ms_of_day":55504971,"sequence":41924992,"size":2,"condition":115,"price":21.6215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGIT"},"quote":{"ms_of_day":55504781,"bid_size":52630,"bid_exchange":29,"bid":58.94,"bid_condition":0,"ask_size":53066,"ask_exchange":29,"ask":58.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGIT"},"ohlc":{"ms_of_day":55504977,"open":59.18,"high":60.65,"low":58.17,"close":58.94,"volume":26944579,"count":30811,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGIT"},"trade":{"ms_of_day":55504977,"sequence":41925000,"size":33,"condition":115,"price":58.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55504864,"bid_size":127,"bid_exchange":29,"bid":37.54,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":37.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55504977,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41011001,"count":359433,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55504977,"sequence":41924999,"size":100,"condition":0,"price":37.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYE"},"quote":{"ms_of_day":55471950,"bid_size":491,"bid_exchange":29,"bid":13.32,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":13.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYE"},"ohlc":{"ms_of_day":55504978,"open":11.13,"high":13.95,"low":11.13,"close":13.31,"volume":8124082,"count":64487,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYE"},"trade":{"ms_of_day":55504978,"sequence":41925002,"size":495,"condition":4,"price":13.3149,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55504677,"bid_size":60,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":166.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55504982,"open":150.5,"high":168.24,"low":143.84,"close":166.9,"volume":27120929,"count":480956,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55504982,"sequence":41925008,"size":1,"condition":115,"price":166.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55504797,"bid_size":2,"bid_exchange":29,"bid":145.76,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55504978,"open":152.28,"high":153.31,"low":142.61,"close":145.78,"volume":3480667,"count":75002,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55504978,"sequence":41925001,"size":60,"condition":115,"price":145.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55504981,"open":202.0,"high":208.55,"low":189.37,"close":207.12,"volume":6563881,"count":101819,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55504981,"sequence":41925007,"size":4,"condition":115,"price":207.1249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55504797,"bid_size":2,"bid_exchange":29,"bid":145.76,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55504978,"open":152.28,"high":153.31,"low":142.61,"close":145.78,"volume":3480717,"count":75003,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55504978,"sequence":41925003,"size":50,"condition":115,"price":145.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55504721,"bid_size":179,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55504984,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64163319,"count":984558,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55504984,"sequence":41925009,"size":1,"condition":115,"price":168.9578,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"quote":{"ms_of_day":55504982,"bid_size":15,"bid_exchange":29,"bid":23.73,"bid_condition":0,"ask_size":244,"ask_exchange":29,"ask":23.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"ohlc":{"ms_of_day":55504985,"open":22.92,"high":24.33,"low":22.18,"close":23.73,"volume":3882857,"count":61605,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"trade":{"ms_of_day":55504985,"sequence":41925011,"size":6,"condition":115,"price":23.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEDP"},"quote":{"ms_of_day":55442668,"bid_size":108,"bid_exchange":29,"bid":318.43,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":318.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEDP"},"ohlc":{"ms_of_day":55504981,"open":329.85,"high":334.9,"low":308.75,"close":318.94,"volume":1269454,"count":38384,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEDP"},"trade":{"ms_of_day":55504981,"sequence":41925005,"size":1,"condition":115,"price":318.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55504829,"bid_size":533,"bid_exchange":29,"bid":20.31,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":20.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55504981,"open":21.03,"high":21.23,"low":17.65,"close":20.37,"volume":2055791,"count":29592,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55504981,"sequence":41925006,"size":1,"condition":115,"price":20.3757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"quote":{"ms_of_day":55501018,"bid_size":839,"bid_exchange":29,"bid":7.2,"bid_condition":0,"ask_size":432,"ask_exchange":29,"ask":7.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"ohlc":{"ms_of_day":55504977,"open":6.48,"high":7.35,"low":5.37,"close":7.2,"volume":3638395,"count":39030,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"trade":{"ms_of_day":55504977,"sequence":41924998,"size":3,"condition":115,"price":7.2089,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"quote":{"ms_of_day":55504861,"bid_size":12630,"bid_exchange":29,"bid":55.14,"bid_condition":0,"ask_size":13700,"ask_exchange":29,"ask":55.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"ohlc":{"ms_of_day":55504979,"open":53.44,"high":55.85,"low":52.63,"close":55.143,"volume":19361055,"count":69179,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"trade":{"ms_of_day":55504979,"sequence":41925004,"size":7,"condition":115,"price":55.1434,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55504922,"bid_size":100,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":569.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55504986,"open":561.44,"high":604.52,"low":500.94,"close":569.72,"volume":467999346,"count":3986522,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55504986,"sequence":41925013,"size":1,"condition":115,"price":569.7286,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55504246,"bid_size":18152,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":10416,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55504987,"open":14.45,"high":14.555,"low":11.09,"close":11.187,"volume":236539139,"count":388257,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55504987,"sequence":41925014,"size":4,"condition":115,"price":11.1875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"quote":{"ms_of_day":55504576,"bid_size":9254,"bid_exchange":29,"bid":3.29,"bid_condition":0,"ask_size":7916,"ask_exchange":29,"ask":3.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"ohlc":{"ms_of_day":55504989,"open":2.97,"high":3.336,"low":2.65,"close":3.294,"volume":191447633,"count":193767,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"trade":{"ms_of_day":55504989,"sequence":41925015,"size":3,"condition":115,"price":3.294,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCJ"},"quote":{"ms_of_day":55504436,"bid_size":250,"bid_exchange":29,"bid":42.95,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":42.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCJ"},"ohlc":{"ms_of_day":55504994,"open":44.26,"high":44.88,"low":40.7,"close":42.95,"volume":5405349,"count":70583,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCJ"},"trade":{"ms_of_day":55504994,"sequence":41925022,"size":2,"condition":115,"price":42.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"quote":{"ms_of_day":55504984,"bid_size":20200,"bid_exchange":29,"bid":34.85,"bid_condition":0,"ask_size":20125,"ask_exchange":29,"ask":34.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"ohlc":{"ms_of_day":55504985,"open":35.05,"high":35.78,"low":34.4,"close":34.85,"volume":40181977,"count":90670,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"trade":{"ms_of_day":55504985,"sequence":41925010,"size":4000,"condition":0,"price":34.8561,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWR"},"quote":{"ms_of_day":55501177,"bid_size":76,"bid_exchange":29,"bid":76.09,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":76.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWR"},"ohlc":{"ms_of_day":55504989,"open":77.52,"high":80.25,"low":73.4,"close":76.19,"volume":872205,"count":29986,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWR"},"trade":{"ms_of_day":55504989,"sequence":41925016,"size":11,"condition":115,"price":76.1997,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCF"},"quote":{"ms_of_day":55487476,"bid_size":162,"bid_exchange":29,"bid":15.85,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":15.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCF"},"ohlc":{"ms_of_day":55504985,"open":15.65,"high":16.205,"low":15.32,"close":15.85,"volume":1409098,"count":32664,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCF"},"trade":{"ms_of_day":55504985,"sequence":41925012,"size":1,"condition":115,"price":15.8505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTR"},"quote":{"ms_of_day":55482557,"bid_size":203,"bid_exchange":29,"bid":50.95,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":50.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTR"},"ohlc":{"ms_of_day":55504991,"open":49.87,"high":52.73,"low":49.77,"close":50.96,"volume":7159223,"count":93129,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTR"},"trade":{"ms_of_day":55504991,"sequence":41925018,"size":2,"condition":115,"price":50.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATR"},"quote":{"ms_of_day":55502584,"bid_size":136,"bid_exchange":29,"bid":12.57,"bid_condition":0,"ask_size":486,"ask_exchange":29,"ask":12.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATR"},"ohlc":{"ms_of_day":55504990,"open":14.07,"high":15.36,"low":12.0,"close":12.62,"volume":421771,"count":7724,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATR"},"trade":{"ms_of_day":55504990,"sequence":41925017,"size":20,"condition":115,"price":12.6238,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55504680,"bid_size":151,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":721,"ask_exchange":29,"ask":70.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55504993,"open":86.51,"high":90.51,"low":69.82,"close":69.99,"volume":11053792,"count":136115,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55504993,"sequence":41925021,"size":100,"condition":0,"price":69.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"quote":{"ms_of_day":55504783,"bid_size":543,"bid_exchange":29,"bid":18.66,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"ohlc":{"ms_of_day":55504992,"open":18.42,"high":20.8,"low":16.49,"close":18.64,"volume":6067033,"count":53465,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"trade":{"ms_of_day":55504992,"sequence":41925019,"size":19,"condition":115,"price":18.6427,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNA"},"quote":{"ms_of_day":55462314,"bid_size":882,"bid_exchange":29,"bid":6.65,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":6.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNA"},"ohlc":{"ms_of_day":55504992,"open":8.4,"high":9.2,"low":6.49,"close":6.64,"volume":2751961,"count":25824,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNA"},"trade":{"ms_of_day":55504992,"sequence":41925020,"size":100,"condition":4,"price":6.644,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55504897,"bid_size":105,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":32.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55504994,"open":32.16,"high":35.77,"low":29.83,"close":32.31,"volume":19114914,"count":225296,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55504994,"sequence":41925023,"size":34,"condition":115,"price":32.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"quote":{"ms_of_day":55503188,"bid_size":318,"bid_exchange":29,"bid":50.88,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":50.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"ohlc":{"ms_of_day":55504994,"open":64.0,"high":64.46,"low":49.58,"close":50.89,"volume":8613945,"count":92490,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"trade":{"ms_of_day":55504994,"sequence":41925024,"size":10,"condition":115,"price":50.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"quote":{"ms_of_day":55504085,"bid_size":3315,"bid_exchange":29,"bid":6.2,"bid_condition":0,"ask_size":10305,"ask_exchange":29,"ask":6.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"ohlc":{"ms_of_day":55504998,"open":6.95,"high":8.04,"low":6.06,"close":6.2,"volume":102920802,"count":264892,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"trade":{"ms_of_day":55504998,"sequence":41925032,"size":300,"condition":0,"price":6.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55504811,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":6561,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55504996,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164120824,"count":357995,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55504996,"sequence":41925027,"size":1000,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504774,"bid_size":379,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":654,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55504999,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2499612,"count":24896,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55504999,"sequence":41925035,"size":300,"condition":0,"price":17.755,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTB"},"quote":{"ms_of_day":55503187,"bid_size":14,"bid_exchange":29,"bid":181.18,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":181.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTB"},"ohlc":{"ms_of_day":55504997,"open":188.81,"high":193.64,"low":169.99,"close":181.21,"volume":2873163,"count":76968,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTB"},"trade":{"ms_of_day":55504997,"sequence":41925028,"size":4,"condition":115,"price":181.2193,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"quote":{"ms_of_day":55504185,"bid_size":22,"bid_exchange":29,"bid":364.8,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":364.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"ohlc":{"ms_of_day":55504997,"open":398.13,"high":401.99,"low":346.2,"close":364.95,"volume":14338564,"count":322646,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"trade":{"ms_of_day":55504997,"sequence":41925029,"size":1,"condition":115,"price":364.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTB"},"quote":{"ms_of_day":55503187,"bid_size":14,"bid_exchange":29,"bid":181.18,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":181.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTB"},"ohlc":{"ms_of_day":55504998,"open":188.81,"high":193.64,"low":169.99,"close":181.27,"volume":2873165,"count":76969,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTB"},"trade":{"ms_of_day":55504998,"sequence":41925031,"size":2,"condition":115,"price":181.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LENZ"},"quote":{"ms_of_day":55482401,"bid_size":119,"bid_exchange":29,"bid":26.61,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":26.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LENZ"},"ohlc":{"ms_of_day":55504995,"open":21.73,"high":27.89,"low":21.73,"close":26.64,"volume":753361,"count":9328,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LENZ"},"trade":{"ms_of_day":55504995,"sequence":41925025,"size":5,"condition":115,"price":26.6435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"quote":{"ms_of_day":55504085,"bid_size":3315,"bid_exchange":29,"bid":6.2,"bid_condition":0,"ask_size":10305,"ask_exchange":29,"ask":6.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"ohlc":{"ms_of_day":55504999,"open":6.95,"high":8.04,"low":6.06,"close":6.2,"volume":102920803,"count":264893,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"trade":{"ms_of_day":55504999,"sequence":41925033,"size":1,"condition":115,"price":6.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"quote":{"ms_of_day":55501344,"bid_size":2,"bid_exchange":29,"bid":47.49,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":47.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"ohlc":{"ms_of_day":55504999,"open":53.94,"high":55.09,"low":46.29,"close":47.49,"volume":2693498,"count":64932,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"trade":{"ms_of_day":55504999,"sequence":41925034,"size":3,"condition":115,"price":47.494,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55504967,"bid_size":218,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":136.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55504995,"open":133.48,"high":151.75,"low":126.75,"close":136.25,"volume":92581856,"count":980759,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55504995,"sequence":41925026,"size":1,"condition":115,"price":136.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55504999,"bid_size":783,"bid_exchange":29,"bid":61.2,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":61.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55505000,"open":48.36,"high":61.89,"low":46.42,"close":61.21,"volume":2375621,"count":17964,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55505000,"sequence":41925040,"size":50,"condition":115,"price":61.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55505000,"bid_size":4206,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":2100,"ask_exchange":29,"ask":47.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55505000,"open":45.2,"high":47.74,"low":42.58,"close":47.68,"volume":3897636,"count":13512,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55505000,"sequence":41925036,"size":100,"condition":0,"price":47.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCJ"},"quote":{"ms_of_day":55504436,"bid_size":250,"bid_exchange":29,"bid":42.95,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":42.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCJ"},"ohlc":{"ms_of_day":55504997,"open":44.26,"high":44.88,"low":40.7,"close":42.95,"volume":5405352,"count":70584,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCJ"},"trade":{"ms_of_day":55504997,"sequence":41925030,"size":3,"condition":115,"price":42.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55505000,"bid_size":205,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55505000,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18910141,"count":193431,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55505000,"sequence":41925042,"size":100,"condition":0,"price":48.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55505000,"bid_size":205,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55505000,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18910241,"count":193432,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55505000,"sequence":41925043,"size":100,"condition":0,"price":48.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55505000,"bid_size":4129,"bid_exchange":29,"bid":47.67,"bid_condition":0,"ask_size":2100,"ask_exchange":29,"ask":47.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55505000,"open":45.2,"high":47.74,"low":42.58,"close":47.68,"volume":3897686,"count":13513,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55505000,"sequence":41925039,"size":50,"condition":115,"price":47.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"quote":{"ms_of_day":55505000,"bid_size":250,"bid_exchange":29,"bid":281.89,"bid_condition":0,"ask_size":186,"ask_exchange":29,"ask":281.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"ohlc":{"ms_of_day":55505000,"open":264.46,"high":282.07,"low":262.61,"close":281.91,"volume":36358025,"count":391250,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLD"},"trade":{"ms_of_day":55505000,"sequence":41925037,"size":14,"condition":115,"price":281.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55505000,"bid_size":100,"bid_exchange":29,"bid":61.21,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":61.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55505000,"open":48.36,"high":61.89,"low":46.42,"close":61.21,"volume":2375746,"count":17965,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55505000,"sequence":41925044,"size":125,"condition":95,"price":61.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"quote":{"ms_of_day":55505000,"bid_size":100,"bid_exchange":29,"bid":61.21,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":61.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"ohlc":{"ms_of_day":55505000,"open":48.36,"high":61.89,"low":46.42,"close":61.21,"volume":2375846,"count":17966,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUGT"},"trade":{"ms_of_day":55505000,"sequence":41925045,"size":100,"condition":95,"price":61.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPRO"},"quote":{"ms_of_day":55489262,"bid_size":4197,"bid_exchange":29,"bid":2.92,"bid_condition":0,"ask_size":4099,"ask_exchange":29,"ask":2.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPRO"},"ohlc":{"ms_of_day":55505000,"open":4.38,"high":4.84,"low":2.885,"close":2.925,"volume":5026607,"count":29021,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPRO"},"trade":{"ms_of_day":55505000,"sequence":41925038,"size":22,"condition":115,"price":2.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55505000,"bid_size":205,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55505000,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18910243,"count":193433,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55505000,"sequence":41925046,"size":2,"condition":115,"price":48.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55505000,"bid_size":205,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55505000,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18910343,"count":193434,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55505000,"sequence":41925047,"size":100,"condition":0,"price":48.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"quote":{"ms_of_day":55504164,"bid_size":239,"bid_exchange":29,"bid":49.25,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":49.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"ohlc":{"ms_of_day":55505002,"open":48.42,"high":50.41,"low":43.69,"close":49.26,"volume":4355134,"count":72961,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"trade":{"ms_of_day":55505002,"sequence":41925051,"size":22,"condition":115,"price":49.261,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55505000,"bid_size":205,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55505001,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18910443,"count":193435,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55505001,"sequence":41925049,"size":100,"condition":0,"price":48.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55504325,"bid_size":1041,"bid_exchange":29,"bid":7.85,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":7.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55505000,"open":6.24,"high":9.3,"low":4.71,"close":7.828,"volume":138703452,"count":539925,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55505000,"sequence":41925041,"size":8,"condition":96,"price":7.8283,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504774,"bid_size":379,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":654,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55505001,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2499635,"count":24897,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55505001,"sequence":41925050,"size":23,"condition":96,"price":17.7524,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEFT"},"quote":{"ms_of_day":55493519,"bid_size":253,"bid_exchange":29,"bid":109.91,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":109.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEFT"},"ohlc":{"ms_of_day":55505001,"open":102.46,"high":110.78,"low":97.9,"close":110.07,"volume":4265197,"count":71797,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEFT"},"trade":{"ms_of_day":55505001,"sequence":41925048,"size":1,"condition":96,"price":110.0775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"quote":{"ms_of_day":55474936,"bid_size":15,"bid_exchange":29,"bid":220.46,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":220.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"ohlc":{"ms_of_day":55505002,"open":215.87,"high":222.0,"low":203.0,"close":220.53,"volume":2494711,"count":66037,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"trade":{"ms_of_day":55505002,"sequence":41925052,"size":2,"condition":115,"price":220.5367,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55500167,"bid_size":38,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55505004,"open":1048.5,"high":1064.28,"low":887.0,"close":942.29,"volume":12980344,"count":571264,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55505004,"sequence":41925059,"size":1,"condition":115,"price":942.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504774,"bid_size":379,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":654,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55505006,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2499791,"count":24898,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55505006,"sequence":41925064,"size":156,"condition":0,"price":17.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"quote":{"ms_of_day":55504019,"bid_size":353,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"ohlc":{"ms_of_day":55505004,"open":14.19,"high":14.43,"low":12.98,"close":13.37,"volume":4702003,"count":53407,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"trade":{"ms_of_day":55505004,"sequence":41925056,"size":1,"condition":115,"price":13.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HE"},"quote":{"ms_of_day":55504165,"bid_size":673,"bid_exchange":29,"bid":11.12,"bid_condition":0,"ask_size":338,"ask_exchange":29,"ask":11.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HE"},"ohlc":{"ms_of_day":55505004,"open":11.46,"high":11.46,"low":10.77,"close":11.12,"volume":4352713,"count":46109,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HE"},"trade":{"ms_of_day":55505004,"sequence":41925053,"size":449,"condition":0,"price":11.1208,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55504787,"bid_size":576,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":919,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55505004,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49388066,"count":450632,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55505004,"sequence":41925057,"size":100,"condition":0,"price":42.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55504436,"bid_size":257,"bid_exchange":29,"bid":72.45,"bid_condition":0,"ask_size":552,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55505007,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47640605,"count":529794,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55505007,"sequence":41925069,"size":2,"condition":96,"price":72.4563,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55504787,"bid_size":576,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":919,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55505004,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49388366,"count":450633,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55505004,"sequence":41925058,"size":300,"condition":0,"price":42.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HE"},"quote":{"ms_of_day":55504165,"bid_size":673,"bid_exchange":29,"bid":11.12,"bid_condition":0,"ask_size":338,"ask_exchange":29,"ask":11.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HE"},"ohlc":{"ms_of_day":55505004,"open":11.46,"high":11.46,"low":10.77,"close":11.12,"volume":4352714,"count":46110,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HE"},"trade":{"ms_of_day":55505004,"sequence":41925054,"size":1,"condition":96,"price":11.1208,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55504775,"bid_size":406,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55505005,"open":18.81,"high":20.96,"low":16.05,"close":18.72,"volume":74571995,"count":472900,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55505005,"sequence":41925062,"size":15,"condition":96,"price":18.7263,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"quote":{"ms_of_day":55452858,"bid_size":105,"bid_exchange":29,"bid":68.46,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":68.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"ohlc":{"ms_of_day":55505004,"open":66.17,"high":73.0,"low":57.0,"close":68.52,"volume":1722350,"count":53876,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"trade":{"ms_of_day":55505004,"sequence":41925060,"size":18,"condition":115,"price":68.5286,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55503198,"bid_size":462,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55505015,"open":69.28,"high":73.15,"low":64.25,"close":69.24,"volume":43691784,"count":412151,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55505015,"sequence":41925076,"size":60,"condition":96,"price":69.2409,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55504787,"bid_size":576,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":919,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55505006,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49388566,"count":450634,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55505006,"sequence":41925065,"size":200,"condition":0,"price":42.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HE"},"quote":{"ms_of_day":55504165,"bid_size":673,"bid_exchange":29,"bid":11.12,"bid_condition":0,"ask_size":338,"ask_exchange":29,"ask":11.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HE"},"ohlc":{"ms_of_day":55505005,"open":11.46,"high":11.46,"low":10.77,"close":11.12,"volume":4352716,"count":46111,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HE"},"trade":{"ms_of_day":55505005,"sequence":41925061,"size":2,"condition":115,"price":11.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"quote":{"ms_of_day":55493755,"bid_size":5000,"bid_exchange":29,"bid":0.28,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.283,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"ohlc":{"ms_of_day":55505004,"open":6.25,"high":6.5,"low":0.25,"close":0.28,"volume":9364771,"count":19575,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"trade":{"ms_of_day":55505004,"sequence":41925055,"size":100,"condition":0,"price":0.281,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"quote":{"ms_of_day":55501234,"bid_size":1,"bid_exchange":29,"bid":156.84,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":156.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"ohlc":{"ms_of_day":55505006,"open":141.01,"high":159.0,"low":141.01,"close":156.87,"volume":1932322,"count":45287,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"trade":{"ms_of_day":55505006,"sequence":41925066,"size":20,"condition":115,"price":156.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBHC"},"quote":{"ms_of_day":55484929,"bid_size":114,"bid_exchange":29,"bid":39.57,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":39.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBHC"},"ohlc":{"ms_of_day":55505005,"open":41.2,"high":41.58,"low":38.02,"close":39.6,"volume":1057590,"count":21414,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBHC"},"trade":{"ms_of_day":55505005,"sequence":41925063,"size":1,"condition":115,"price":39.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"quote":{"ms_of_day":55501234,"bid_size":1,"bid_exchange":29,"bid":156.84,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":156.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"ohlc":{"ms_of_day":55505006,"open":141.01,"high":159.0,"low":141.01,"close":156.87,"volume":1932342,"count":45288,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"trade":{"ms_of_day":55505006,"sequence":41925067,"size":20,"condition":115,"price":156.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"quote":{"ms_of_day":55502806,"bid_size":1152,"bid_exchange":29,"bid":3.2,"bid_condition":0,"ask_size":853,"ask_exchange":29,"ask":3.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"ohlc":{"ms_of_day":55505008,"open":7.29,"high":7.54,"low":3.12,"close":3.2,"volume":8850898,"count":59310,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"trade":{"ms_of_day":55505008,"sequence":41925070,"size":19,"condition":115,"price":3.2085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"quote":{"ms_of_day":55502806,"bid_size":1152,"bid_exchange":29,"bid":3.2,"bid_condition":0,"ask_size":853,"ask_exchange":29,"ask":3.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"ohlc":{"ms_of_day":55505009,"open":7.29,"high":7.54,"low":3.12,"close":3.2,"volume":8850909,"count":59311,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"trade":{"ms_of_day":55505009,"sequence":41925071,"size":11,"condition":115,"price":3.2085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"quote":{"ms_of_day":55503035,"bid_size":2400,"bid_exchange":29,"bid":7.96,"bid_condition":0,"ask_size":3820,"ask_exchange":29,"ask":7.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"ohlc":{"ms_of_day":55505007,"open":9.99,"high":10.16,"low":6.78,"close":7.97,"volume":96333281,"count":314136,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"trade":{"ms_of_day":55505007,"sequence":41925068,"size":5000,"condition":0,"price":7.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"quote":{"ms_of_day":55502806,"bid_size":1152,"bid_exchange":29,"bid":3.2,"bid_condition":0,"ask_size":853,"ask_exchange":29,"ask":3.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"ohlc":{"ms_of_day":55505010,"open":7.29,"high":7.54,"low":3.12,"close":3.2,"volume":8850910,"count":59312,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"trade":{"ms_of_day":55505010,"sequence":41925072,"size":1,"condition":115,"price":3.2085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"quote":{"ms_of_day":55502806,"bid_size":1152,"bid_exchange":29,"bid":3.2,"bid_condition":0,"ask_size":853,"ask_exchange":29,"ask":3.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"ohlc":{"ms_of_day":55505011,"open":7.29,"high":7.54,"low":3.12,"close":3.2,"volume":8850911,"count":59313,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"trade":{"ms_of_day":55505011,"sequence":41925073,"size":1,"condition":115,"price":3.2085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"quote":{"ms_of_day":55502177,"bid_size":12,"bid_exchange":29,"bid":45.51,"bid_condition":0,"ask_size":708,"ask_exchange":29,"ask":45.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"ohlc":{"ms_of_day":55505013,"open":50.29,"high":51.6,"low":41.29,"close":45.53,"volume":14083415,"count":131463,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"trade":{"ms_of_day":55505013,"sequence":41925074,"size":100,"condition":0,"price":45.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"quote":{"ms_of_day":55499001,"bid_size":270,"bid_exchange":29,"bid":70.43,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":70.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"ohlc":{"ms_of_day":55505013,"open":75.99,"high":77.53,"low":66.01,"close":70.46,"volume":5866994,"count":102544,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"trade":{"ms_of_day":55505013,"sequence":41925075,"size":2,"condition":115,"price":70.4607,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"quote":{"ms_of_day":55501733,"bid_size":52,"bid_exchange":29,"bid":431.8,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":432.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"ohlc":{"ms_of_day":55505015,"open":398.2,"high":437.0,"low":392.58,"close":431.96,"volume":3224359,"count":88180,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"trade":{"ms_of_day":55505015,"sequence":41925077,"size":25,"condition":115,"price":431.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55504985,"bid_size":90,"bid_exchange":29,"bid":484.49,"bid_condition":0,"ask_size":815,"ask_exchange":29,"ask":484.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55505018,"open":474.23,"high":526.08,"low":451.49,"close":484.51,"volume":155954838,"count":1529480,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55505018,"sequence":41925082,"size":10,"condition":115,"price":484.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55505000,"bid_size":105,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":569.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55505016,"open":561.44,"high":604.52,"low":500.94,"close":569.71,"volume":467999434,"count":3986523,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55505016,"sequence":41925078,"size":88,"condition":115,"price":569.712,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNW"},"quote":{"ms_of_day":55501416,"bid_size":2759,"bid_exchange":29,"bid":7.24,"bid_condition":0,"ask_size":1839,"ask_exchange":29,"ask":7.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNW"},"ohlc":{"ms_of_day":55505022,"open":6.92,"high":7.25,"low":6.77,"close":7.245,"volume":7565722,"count":20143,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNW"},"trade":{"ms_of_day":55505022,"sequence":41925088,"size":20,"condition":115,"price":7.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55503187,"bid_size":1904,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":904,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55505016,"open":21.98,"high":23.68,"low":21.01,"close":22.09,"volume":20278006,"count":161487,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55505016,"sequence":41925079,"size":200,"condition":95,"price":22.095,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOX"},"quote":{"ms_of_day":55501207,"bid_size":12,"bid_exchange":29,"bid":50.86,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":50.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOX"},"ohlc":{"ms_of_day":55505019,"open":51.14,"high":51.65,"low":48.7,"close":50.86,"volume":2255519,"count":31525,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOX"},"trade":{"ms_of_day":55505019,"sequence":41925084,"size":1,"condition":115,"price":50.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"quote":{"ms_of_day":55503186,"bid_size":8,"bid_exchange":29,"bid":824.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":825.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"ohlc":{"ms_of_day":55505023,"open":918.5,"high":936.0,"low":781.0,"close":825.03,"volume":10619582,"count":393265,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"trade":{"ms_of_day":55505023,"sequence":41925089,"size":3,"condition":115,"price":825.0312,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55503187,"bid_size":1904,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":904,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55505016,"open":21.98,"high":23.68,"low":21.01,"close":22.09,"volume":20278106,"count":161488,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55505016,"sequence":41925080,"size":100,"condition":95,"price":22.095,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"quote":{"ms_of_day":55504715,"bid_size":396,"bid_exchange":29,"bid":16.21,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":16.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"ohlc":{"ms_of_day":55505017,"open":17.75,"high":18.18,"low":15.6,"close":16.17,"volume":5560306,"count":55335,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"trade":{"ms_of_day":55505017,"sequence":41925081,"size":100,"condition":4,"price":16.1701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55505026,"open":202.0,"high":208.55,"low":189.37,"close":207.12,"volume":6563891,"count":101820,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55505026,"sequence":41925094,"size":10,"condition":115,"price":207.1253,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55503187,"bid_size":1904,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":904,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55505018,"open":21.98,"high":23.68,"low":21.01,"close":22.09,"volume":20278133,"count":161489,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55505018,"sequence":41925083,"size":27,"condition":96,"price":22.0959,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECVT"},"quote":{"ms_of_day":55498273,"bid_size":775,"bid_exchange":29,"bid":6.54,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":6.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECVT"},"ohlc":{"ms_of_day":55505021,"open":6.7,"high":7.21,"low":6.205,"close":6.525,"volume":2100574,"count":23122,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECVT"},"trade":{"ms_of_day":55505021,"sequence":41925085,"size":193,"condition":4,"price":6.5254,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55504787,"bid_size":576,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":919,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55505022,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49389166,"count":450635,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55505022,"sequence":41925086,"size":600,"condition":0,"price":42.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCDL"},"quote":{"ms_of_day":55413192,"bid_size":11,"bid_exchange":29,"bid":17.5,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":17.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCDL"},"ohlc":{"ms_of_day":55505024,"open":17.21,"high":17.59,"low":17.11,"close":17.51,"volume":719578,"count":8874,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCDL"},"trade":{"ms_of_day":55505024,"sequence":41925090,"size":37,"condition":115,"price":17.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"quote":{"ms_of_day":55497110,"bid_size":1110,"bid_exchange":29,"bid":17.27,"bid_condition":0,"ask_size":387,"ask_exchange":29,"ask":17.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"ohlc":{"ms_of_day":55505025,"open":21.68,"high":22.14,"low":16.48,"close":17.27,"volume":16037724,"count":108153,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"trade":{"ms_of_day":55505025,"sequence":41925091,"size":66,"condition":115,"price":17.275,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"quote":{"ms_of_day":55498635,"bid_size":3287,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":9823,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"ohlc":{"ms_of_day":55505026,"open":4.43,"high":4.75,"low":4.17,"close":4.591,"volume":38766104,"count":124644,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"trade":{"ms_of_day":55505026,"sequence":41925093,"size":100,"condition":4,"price":4.5919,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"quote":{"ms_of_day":55505023,"bid_size":240,"bid_exchange":29,"bid":199.44,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":199.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"ohlc":{"ms_of_day":55505026,"open":204.42,"high":212.24,"low":192.82,"close":199.44,"volume":6673371,"count":136653,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"trade":{"ms_of_day":55505026,"sequence":41925095,"size":100,"condition":0,"price":199.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSRM"},"quote":{"ms_of_day":55501917,"bid_size":2298,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":541,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSRM"},"ohlc":{"ms_of_day":55505026,"open":9.82,"high":11.35,"low":9.73,"close":11.18,"volume":7208798,"count":44829,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSRM"},"trade":{"ms_of_day":55505026,"sequence":41925096,"size":1,"condition":115,"price":11.1857,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPX"},"quote":{"ms_of_day":55503741,"bid_size":303,"bid_exchange":29,"bid":2.55,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":2.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPX"},"ohlc":{"ms_of_day":55505022,"open":2.66,"high":2.94,"low":2.52,"close":2.55,"volume":7252,"count":651,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPX"},"trade":{"ms_of_day":55505022,"sequence":41925087,"size":3,"condition":115,"price":2.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"quote":{"ms_of_day":55500027,"bid_size":44,"bid_exchange":29,"bid":29.62,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":29.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"ohlc":{"ms_of_day":55505026,"open":31.21,"high":31.72,"low":28.13,"close":29.63,"volume":7088397,"count":91037,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"trade":{"ms_of_day":55505026,"sequence":41925092,"size":10,"condition":115,"price":29.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"quote":{"ms_of_day":55504577,"bid_size":360,"bid_exchange":29,"bid":15.27,"bid_condition":0,"ask_size":247,"ask_exchange":29,"ask":15.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"ohlc":{"ms_of_day":55505030,"open":14.25,"high":15.46,"low":13.96,"close":15.27,"volume":8470991,"count":84798,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"trade":{"ms_of_day":55505030,"sequence":41925105,"size":27,"condition":115,"price":15.2702,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"quote":{"ms_of_day":55504577,"bid_size":360,"bid_exchange":29,"bid":15.27,"bid_condition":0,"ask_size":247,"ask_exchange":29,"ask":15.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"ohlc":{"ms_of_day":55505031,"open":14.25,"high":15.46,"low":13.96,"close":15.275,"volume":8470992,"count":84799,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"trade":{"ms_of_day":55505031,"sequence":41925107,"size":1,"condition":115,"price":15.275,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"quote":{"ms_of_day":55505027,"bid_size":336,"bid_exchange":29,"bid":4.33,"bid_condition":0,"ask_size":903,"ask_exchange":29,"ask":4.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"ohlc":{"ms_of_day":55505027,"open":4.76,"high":5.31,"low":4.22,"close":4.33,"volume":934524,"count":9445,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"trade":{"ms_of_day":55505027,"sequence":41925097,"size":30,"condition":115,"price":4.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"quote":{"ms_of_day":55503486,"bid_size":24,"bid_exchange":29,"bid":101.41,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":101.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"ohlc":{"ms_of_day":55505031,"open":99.87,"high":105.27,"low":97.16,"close":101.41,"volume":8181582,"count":110680,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"trade":{"ms_of_day":55505031,"sequence":41925108,"size":1,"condition":115,"price":101.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505027,"bid_size":143,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":13.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505027,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2113103,"count":15042,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505027,"sequence":41925098,"size":100,"condition":0,"price":13.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505027,"bid_size":143,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":13.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505027,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2113108,"count":15043,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505027,"sequence":41925099,"size":5,"condition":115,"price":13.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505027,"bid_size":451,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":13.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505027,"open":12.82,"high":13.55,"low":12.66,"close":13.39,"volume":2113208,"count":15044,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505027,"sequence":41925100,"size":100,"condition":95,"price":13.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"quote":{"ms_of_day":55478312,"bid_size":75,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"ohlc":{"ms_of_day":55505032,"open":9.73,"high":11.76,"low":8.14,"close":8.45,"volume":1542837,"count":19506,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"trade":{"ms_of_day":55505032,"sequence":41925110,"size":85,"condition":115,"price":8.4588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505027,"bid_size":451,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":13.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505027,"open":12.82,"high":13.55,"low":12.66,"close":13.39,"volume":2113308,"count":15045,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505027,"sequence":41925101,"size":100,"condition":95,"price":13.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"quote":{"ms_of_day":55505032,"bid_size":22,"bid_exchange":29,"bid":101.41,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":101.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"ohlc":{"ms_of_day":55505032,"open":99.87,"high":105.27,"low":97.16,"close":101.41,"volume":8181584,"count":110681,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"trade":{"ms_of_day":55505032,"sequence":41925111,"size":2,"condition":115,"price":101.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"quote":{"ms_of_day":55505032,"bid_size":3,"bid_exchange":29,"bid":101.41,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":101.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"ohlc":{"ms_of_day":55505032,"open":99.87,"high":105.27,"low":97.16,"close":101.41,"volume":8181602,"count":110682,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"trade":{"ms_of_day":55505032,"sequence":41925112,"size":18,"condition":115,"price":101.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"quote":{"ms_of_day":55505032,"bid_size":3,"bid_exchange":29,"bid":101.41,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":101.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"ohlc":{"ms_of_day":55505032,"open":99.87,"high":105.27,"low":97.16,"close":101.41,"volume":8181603,"count":110683,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRW"},"trade":{"ms_of_day":55505032,"sequence":41925113,"size":1,"condition":115,"price":101.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHN"},"quote":{"ms_of_day":55500708,"bid_size":315,"bid_exchange":29,"bid":19.53,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":19.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHN"},"ohlc":{"ms_of_day":55505030,"open":18.93,"high":19.79,"low":18.58,"close":19.535,"volume":5061142,"count":44113,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHN"},"trade":{"ms_of_day":55505030,"sequence":41925103,"size":5,"condition":115,"price":19.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNX"},"quote":{"ms_of_day":55503969,"bid_size":5,"bid_exchange":29,"bid":31.69,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":31.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNX"},"ohlc":{"ms_of_day":55505035,"open":30.32,"high":32.61,"low":27.99,"close":31.69,"volume":2521459,"count":41596,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNX"},"trade":{"ms_of_day":55505035,"sequence":41925121,"size":3,"condition":115,"price":31.6975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCMI"},"quote":{"ms_of_day":55488063,"bid_size":1569,"bid_exchange":29,"bid":6.09,"bid_condition":0,"ask_size":993,"ask_exchange":29,"ask":6.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCMI"},"ohlc":{"ms_of_day":55505035,"open":6.27,"high":6.36,"low":5.8,"close":6.09,"volume":2513528,"count":21859,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCMI"},"trade":{"ms_of_day":55505035,"sequence":41925123,"size":2,"condition":115,"price":6.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55504871,"bid_size":11,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55505030,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199540540,"count":983651,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55505030,"sequence":41925106,"size":200,"condition":0,"price":44.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGEE"},"quote":{"ms_of_day":55491444,"bid_size":106,"bid_exchange":29,"bid":92.3,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":92.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGEE"},"ohlc":{"ms_of_day":55505035,"open":92.21,"high":96.91,"low":87.26,"close":92.49,"volume":1205017,"count":13170,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGEE"},"trade":{"ms_of_day":55505035,"sequence":41925124,"size":1,"condition":115,"price":92.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55503187,"bid_size":148,"bid_exchange":29,"bid":31.85,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":31.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55505031,"open":32.7,"high":34.0,"low":29.99,"close":31.86,"volume":20282888,"count":203616,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55505031,"sequence":41925109,"size":10,"condition":115,"price":31.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"quote":{"ms_of_day":55500027,"bid_size":44,"bid_exchange":29,"bid":29.62,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":29.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"ohlc":{"ms_of_day":55505035,"open":31.21,"high":31.72,"low":28.13,"close":29.63,"volume":7088417,"count":91038,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"trade":{"ms_of_day":55505035,"sequence":41925125,"size":20,"condition":115,"price":29.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBC"},"quote":{"ms_of_day":55493902,"bid_size":11,"bid_exchange":29,"bid":8.91,"bid_condition":0,"ask_size":710,"ask_exchange":29,"ask":8.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBC"},"ohlc":{"ms_of_day":55505032,"open":7.82,"high":9.99,"low":7.82,"close":8.92,"volume":1511706,"count":24490,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBC"},"trade":{"ms_of_day":55505032,"sequence":41925114,"size":7,"condition":115,"price":8.9212,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55504787,"bid_size":576,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":919,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55505022,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49389185,"count":450636,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55505022,"sequence":41925102,"size":19,"condition":115,"price":42.295,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55505000,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":288,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55505030,"open":191.3,"high":238.78,"low":170.46,"close":173.43,"volume":175722216,"count":1515023,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55505030,"sequence":41925104,"size":12,"condition":115,"price":173.4301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55504310,"bid_size":400,"bid_exchange":29,"bid":18.38,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":18.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55505032,"open":22.57,"high":23.06,"low":18.16,"close":18.38,"volume":6462315,"count":69857,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55505032,"sequence":41925115,"size":23,"condition":96,"price":18.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55504310,"bid_size":400,"bid_exchange":29,"bid":18.38,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":18.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55505032,"open":22.57,"high":23.06,"low":18.16,"close":18.38,"volume":6462334,"count":69858,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55505032,"sequence":41925116,"size":19,"condition":115,"price":18.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55504310,"bid_size":400,"bid_exchange":29,"bid":18.38,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":18.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55505033,"open":22.57,"high":23.06,"low":18.16,"close":18.38,"volume":6462353,"count":69859,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55505033,"sequence":41925117,"size":19,"condition":115,"price":18.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55504310,"bid_size":400,"bid_exchange":29,"bid":18.38,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":18.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55505034,"open":22.57,"high":23.06,"low":18.16,"close":18.38,"volume":6462372,"count":69860,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55505034,"sequence":41925118,"size":19,"condition":115,"price":18.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55504310,"bid_size":400,"bid_exchange":29,"bid":18.38,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":18.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55505034,"open":22.57,"high":23.06,"low":18.16,"close":18.38,"volume":6462391,"count":69861,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55505034,"sequence":41925119,"size":19,"condition":115,"price":18.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55504310,"bid_size":400,"bid_exchange":29,"bid":18.38,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":18.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55505035,"open":22.57,"high":23.06,"low":18.16,"close":18.38,"volume":6462410,"count":69862,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55505035,"sequence":41925120,"size":19,"condition":115,"price":18.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55504310,"bid_size":400,"bid_exchange":29,"bid":18.38,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":18.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55505035,"open":22.57,"high":23.06,"low":18.16,"close":18.38,"volume":6462415,"count":69863,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55505035,"sequence":41925122,"size":5,"condition":115,"price":18.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNX"},"quote":{"ms_of_day":55503969,"bid_size":5,"bid_exchange":29,"bid":31.69,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":31.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNX"},"ohlc":{"ms_of_day":55505037,"open":30.32,"high":32.61,"low":27.99,"close":31.69,"volume":2521460,"count":41597,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNX"},"trade":{"ms_of_day":55505037,"sequence":41925128,"size":1,"condition":115,"price":31.6975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"quote":{"ms_of_day":55500073,"bid_size":7430,"bid_exchange":29,"bid":72.85,"bid_condition":0,"ask_size":10323,"ask_exchange":29,"ask":72.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"ohlc":{"ms_of_day":55505036,"open":73.34,"high":73.82,"low":72.23,"close":72.85,"volume":21995865,"count":104655,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BND"},"trade":{"ms_of_day":55505036,"sequence":41925126,"size":1,"condition":115,"price":72.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55504763,"bid_size":1705,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55505038,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57705841,"count":416467,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55505038,"sequence":41925130,"size":1,"condition":115,"price":21.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"quote":{"ms_of_day":55504268,"bid_size":767,"bid_exchange":29,"bid":11.2,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":11.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"ohlc":{"ms_of_day":55505038,"open":11.04,"high":11.64,"low":10.39,"close":11.2,"volume":7752793,"count":78605,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRGY"},"trade":{"ms_of_day":55505038,"sequence":41925129,"size":8,"condition":115,"price":11.2044,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"quote":{"ms_of_day":55505040,"bid_size":2000,"bid_exchange":29,"bid":47.68,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":47.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"ohlc":{"ms_of_day":55505040,"open":45.2,"high":47.74,"low":42.58,"close":47.69,"volume":3897786,"count":13514,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGQ"},"trade":{"ms_of_day":55505040,"sequence":41925131,"size":100,"condition":0,"price":47.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55503187,"bid_size":1904,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":904,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55505037,"open":21.98,"high":23.68,"low":21.01,"close":22.1,"volume":20278136,"count":161490,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55505037,"sequence":41925127,"size":3,"condition":115,"price":22.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVEE"},"quote":{"ms_of_day":55496846,"bid_size":147,"bid_exchange":29,"bid":19.33,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":19.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVEE"},"ohlc":{"ms_of_day":55505041,"open":16.05,"high":19.62,"low":12.12,"close":19.34,"volume":3914203,"count":43654,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVEE"},"trade":{"ms_of_day":55505041,"sequence":41925132,"size":20,"condition":115,"price":19.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVEE"},"quote":{"ms_of_day":55496846,"bid_size":147,"bid_exchange":29,"bid":19.33,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":19.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVEE"},"ohlc":{"ms_of_day":55505041,"open":16.05,"high":19.62,"low":12.12,"close":19.34,"volume":3914224,"count":43655,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVEE"},"trade":{"ms_of_day":55505041,"sequence":41925133,"size":21,"condition":115,"price":19.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55503151,"bid_size":8,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55505048,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22240187,"count":192055,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55505048,"sequence":41925136,"size":200,"condition":0,"price":31.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55501476,"bid_size":30,"bid_exchange":29,"bid":157.65,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":157.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55505051,"open":160.5,"high":168.6,"low":145.67,"close":157.73,"volume":7505728,"count":87495,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55505051,"sequence":41925146,"size":13,"condition":115,"price":157.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55503151,"bid_size":8,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55505049,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22240217,"count":192056,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55505049,"sequence":41925140,"size":30,"condition":115,"price":31.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"quote":{"ms_of_day":55500056,"bid_size":1022,"bid_exchange":29,"bid":8.13,"bid_condition":0,"ask_size":661,"ask_exchange":29,"ask":8.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"ohlc":{"ms_of_day":55505049,"open":8.78,"high":8.9,"low":7.44,"close":8.13,"volume":16705574,"count":87715,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"trade":{"ms_of_day":55505049,"sequence":41925137,"size":125,"condition":0,"price":8.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGS"},"quote":{"ms_of_day":55504018,"bid_size":500,"bid_exchange":29,"bid":49.37,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":49.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGS"},"ohlc":{"ms_of_day":55505051,"open":48.68,"high":51.91,"low":48.34,"close":49.41,"volume":689140,"count":5581,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGS"},"trade":{"ms_of_day":55505051,"sequence":41925142,"size":4000,"condition":0,"price":49.4104,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55505048,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55505048,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276985732,"count":1851882,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55505048,"sequence":41925134,"size":2,"condition":115,"price":91.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFUS"},"quote":{"ms_of_day":55488245,"bid_size":1,"bid_exchange":29,"bid":210.98,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":211.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFUS"},"ohlc":{"ms_of_day":55505053,"open":216.06,"high":223.17,"low":200.01,"close":211.2,"volume":1791589,"count":54082,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFUS"},"trade":{"ms_of_day":55505053,"sequence":41925150,"size":1,"condition":115,"price":211.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55505048,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55505048,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276985733,"count":1851883,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55505048,"sequence":41925135,"size":1,"condition":115,"price":91.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"quote":{"ms_of_day":55503849,"bid_size":39,"bid_exchange":29,"bid":176.29,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":176.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"ohlc":{"ms_of_day":55505049,"open":179.01,"high":186.95,"low":171.01,"close":176.37,"volume":3518450,"count":67384,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"trade":{"ms_of_day":55505049,"sequence":41925138,"size":100,"condition":4,"price":176.3753,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"quote":{"ms_of_day":55504953,"bid_size":20,"bid_exchange":29,"bid":26.18,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"ohlc":{"ms_of_day":55505052,"open":26.08,"high":29.73,"low":22.0,"close":26.21,"volume":3904872,"count":50605,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"trade":{"ms_of_day":55505052,"sequence":41925147,"size":2,"condition":115,"price":26.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRI"},"quote":{"ms_of_day":55505055,"bid_size":361,"bid_exchange":29,"bid":172.88,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":173.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRI"},"ohlc":{"ms_of_day":55505056,"open":173.82,"high":179.82,"low":168.51,"close":173.11,"volume":1401479,"count":34043,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRI"},"trade":{"ms_of_day":55505056,"sequence":41925154,"size":100,"condition":0,"price":173.115,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"quote":{"ms_of_day":55500056,"bid_size":1022,"bid_exchange":29,"bid":8.13,"bid_condition":0,"ask_size":661,"ask_exchange":29,"ask":8.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"ohlc":{"ms_of_day":55505049,"open":8.78,"high":8.9,"low":7.44,"close":8.13,"volume":16705649,"count":87716,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"trade":{"ms_of_day":55505049,"sequence":41925139,"size":75,"condition":115,"price":8.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"quote":{"ms_of_day":55504971,"bid_size":100,"bid_exchange":29,"bid":86.13,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":86.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"ohlc":{"ms_of_day":55505051,"open":81.57,"high":86.41,"low":80.64,"close":86.08,"volume":18118351,"count":178918,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"trade":{"ms_of_day":55505051,"sequence":41925143,"size":1,"condition":115,"price":86.0862,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"quote":{"ms_of_day":55495468,"bid_size":200,"bid_exchange":29,"bid":0.331,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":0.3311,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"ohlc":{"ms_of_day":55505050,"open":1.68,"high":1.71,"low":0.3,"close":0.33,"volume":149221346,"count":168690,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"trade":{"ms_of_day":55505050,"sequence":41925141,"size":100,"condition":0,"price":0.3311,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRI"},"quote":{"ms_of_day":55505056,"bid_size":110,"bid_exchange":29,"bid":172.89,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":173.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRI"},"ohlc":{"ms_of_day":55505056,"open":173.82,"high":179.82,"low":168.51,"close":173.11,"volume":1401579,"count":34044,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRI"},"trade":{"ms_of_day":55505056,"sequence":41925155,"size":100,"condition":0,"price":173.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATR"},"quote":{"ms_of_day":55502584,"bid_size":136,"bid_exchange":29,"bid":12.57,"bid_condition":0,"ask_size":486,"ask_exchange":29,"ask":12.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATR"},"ohlc":{"ms_of_day":55505053,"open":14.07,"high":15.36,"low":12.0,"close":12.62,"volume":421782,"count":7725,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATR"},"trade":{"ms_of_day":55505053,"sequence":41925148,"size":11,"condition":115,"price":12.6238,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"quote":{"ms_of_day":55503665,"bid_size":1440,"bid_exchange":29,"bid":26.5,"bid_condition":0,"ask_size":1119,"ask_exchange":29,"ask":26.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"ohlc":{"ms_of_day":55505055,"open":27.29,"high":28.43,"low":25.86,"close":26.5,"volume":24436998,"count":140381,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"trade":{"ms_of_day":55505055,"sequence":41925153,"size":12,"condition":115,"price":26.5015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55503187,"bid_size":1904,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":904,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55505051,"open":21.98,"high":23.68,"low":21.01,"close":22.1,"volume":20278141,"count":161491,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55505051,"sequence":41925144,"size":5,"condition":115,"price":22.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"quote":{"ms_of_day":55502982,"bid_size":473,"bid_exchange":29,"bid":53.77,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":53.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"ohlc":{"ms_of_day":55505056,"open":54.64,"high":56.22,"low":50.52,"close":53.78,"volume":2993061,"count":52148,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"trade":{"ms_of_day":55505056,"sequence":41925156,"size":100,"condition":0,"price":53.785,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDN"},"quote":{"ms_of_day":55478233,"bid_size":3507,"bid_exchange":29,"bid":4.53,"bid_condition":0,"ask_size":2600,"ask_exchange":29,"ask":4.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDN"},"ohlc":{"ms_of_day":55505051,"open":4.73,"high":4.85,"low":4.44,"close":4.535,"volume":3286203,"count":15048,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDN"},"trade":{"ms_of_day":55505051,"sequence":41925145,"size":100,"condition":0,"price":4.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"quote":{"ms_of_day":55503171,"bid_size":114,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":55.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"ohlc":{"ms_of_day":55505061,"open":65.79,"high":65.79,"low":51.13,"close":55.01,"volume":11532866,"count":158602,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"trade":{"ms_of_day":55505061,"sequence":41925167,"size":1,"condition":115,"price":55.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRS"},"quote":{"ms_of_day":55478401,"bid_size":113,"bid_exchange":29,"bid":10.19,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":10.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRS"},"ohlc":{"ms_of_day":55505056,"open":11.4899,"high":11.99,"low":9.44,"close":10.2108,"volume":292599,"count":7885,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRS"},"trade":{"ms_of_day":55505056,"sequence":41925157,"size":5,"condition":115,"price":10.2108,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHI"},"quote":{"ms_of_day":55505000,"bid_size":910,"bid_exchange":29,"bid":54.95,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":54.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHI"},"ohlc":{"ms_of_day":55505053,"open":58.56,"high":60.15,"low":52.12,"close":54.94,"volume":4516008,"count":79299,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHI"},"trade":{"ms_of_day":55505053,"sequence":41925149,"size":100,"condition":4,"price":54.9457,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRI"},"quote":{"ms_of_day":55505056,"bid_size":110,"bid_exchange":29,"bid":172.89,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":173.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRI"},"ohlc":{"ms_of_day":55505056,"open":173.82,"high":179.82,"low":168.51,"close":173.11,"volume":1401679,"count":34045,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRI"},"trade":{"ms_of_day":55505056,"sequence":41925158,"size":100,"condition":0,"price":173.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRI"},"quote":{"ms_of_day":55505056,"bid_size":110,"bid_exchange":29,"bid":172.89,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":173.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRI"},"ohlc":{"ms_of_day":55505056,"open":173.82,"high":179.82,"low":168.51,"close":173.11,"volume":1401779,"count":34046,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRI"},"trade":{"ms_of_day":55505056,"sequence":41925159,"size":100,"condition":0,"price":173.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHP"},"quote":{"ms_of_day":55504173,"bid_size":100,"bid_exchange":29,"bid":93.82,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":93.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHP"},"ohlc":{"ms_of_day":55505056,"open":95.38,"high":99.82,"low":89.8,"close":93.91,"volume":2651428,"count":50465,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RHP"},"trade":{"ms_of_day":55505056,"sequence":41925160,"size":1,"condition":96,"price":93.9167,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"quote":{"ms_of_day":55502313,"bid_size":424,"bid_exchange":29,"bid":71.01,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":71.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"ohlc":{"ms_of_day":55505053,"open":75.69,"high":77.55,"low":68.15,"close":71.04,"volume":15530045,"count":178278,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"trade":{"ms_of_day":55505053,"sequence":41925151,"size":22,"condition":115,"price":71.0442,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"quote":{"ms_of_day":55502313,"bid_size":424,"bid_exchange":29,"bid":71.01,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":71.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"ohlc":{"ms_of_day":55505053,"open":75.69,"high":77.55,"low":68.15,"close":71.04,"volume":15530046,"count":178279,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"trade":{"ms_of_day":55505053,"sequence":41925152,"size":1,"condition":115,"price":71.0442,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"quote":{"ms_of_day":55504811,"bid_size":984,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":1498,"ask_exchange":29,"ask":37.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"ohlc":{"ms_of_day":55505057,"open":36.15,"high":37.9,"low":34.65,"close":37.41,"volume":162382397,"count":450372,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"trade":{"ms_of_day":55505057,"sequence":41925161,"size":12,"condition":115,"price":37.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"quote":{"ms_of_day":55496627,"bid_size":4006,"bid_exchange":29,"bid":5.44,"bid_condition":0,"ask_size":2561,"ask_exchange":29,"ask":5.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"ohlc":{"ms_of_day":55505059,"open":5.4,"high":5.74,"low":5.31,"close":5.44,"volume":4820973,"count":22463,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"trade":{"ms_of_day":55505059,"sequence":41925163,"size":53,"condition":115,"price":5.4416,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55505030,"bid_size":820,"bid_exchange":29,"bid":484.49,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":484.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55505057,"open":474.23,"high":526.08,"low":451.49,"close":484.5,"volume":155954839,"count":1529481,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55505057,"sequence":41925162,"size":1,"condition":115,"price":484.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BL"},"quote":{"ms_of_day":55504069,"bid_size":227,"bid_exchange":29,"bid":50.42,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":50.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BL"},"ohlc":{"ms_of_day":55505061,"open":48.25,"high":50.95,"low":48.25,"close":50.44,"volume":2659212,"count":23299,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BL"},"trade":{"ms_of_day":55505061,"sequence":41925168,"size":2,"condition":115,"price":50.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"quote":{"ms_of_day":55495798,"bid_size":40,"bid_exchange":29,"bid":149.37,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":149.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"ohlc":{"ms_of_day":55505064,"open":169.75,"high":176.2,"low":139.44,"close":149.51,"volume":12393130,"count":155580,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARES"},"trade":{"ms_of_day":55505064,"sequence":41925172,"size":200,"condition":0,"price":149.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55504595,"bid_size":2114,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2312,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55505069,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24455258,"count":111189,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55505069,"sequence":41925180,"size":100,"condition":0,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LENZ"},"quote":{"ms_of_day":55482401,"bid_size":119,"bid_exchange":29,"bid":26.61,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":26.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LENZ"},"ohlc":{"ms_of_day":55505060,"open":21.73,"high":27.89,"low":21.73,"close":26.64,"volume":753365,"count":9329,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LENZ"},"trade":{"ms_of_day":55505060,"sequence":41925164,"size":4,"condition":115,"price":26.6435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55504024,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":98.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55505060,"open":92.98,"high":100.58,"low":84.75,"close":97.99,"volume":14380808,"count":204880,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55505060,"sequence":41925165,"size":100,"condition":0,"price":97.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55503187,"bid_size":1904,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":904,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55505065,"open":21.98,"high":23.68,"low":21.01,"close":22.1,"volume":20278241,"count":161492,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55505065,"sequence":41925173,"size":100,"condition":0,"price":22.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55504024,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":98.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55505060,"open":92.98,"high":100.58,"low":84.75,"close":97.99,"volume":14380908,"count":204881,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55505060,"sequence":41925166,"size":100,"condition":0,"price":97.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55503187,"bid_size":1904,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":904,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55505065,"open":21.98,"high":23.68,"low":21.01,"close":22.1,"volume":20278841,"count":161493,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55505065,"sequence":41925174,"size":600,"condition":0,"price":22.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55503187,"bid_size":1904,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":904,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55505065,"open":21.98,"high":23.68,"low":21.01,"close":22.1,"volume":20278842,"count":161494,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55505065,"sequence":41925175,"size":1,"condition":115,"price":22.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55503187,"bid_size":1904,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":904,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55505065,"open":21.98,"high":23.68,"low":21.01,"close":22.1,"volume":20278942,"count":161495,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55505065,"sequence":41925176,"size":100,"condition":0,"price":22.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55503187,"bid_size":1904,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":904,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55505065,"open":21.98,"high":23.68,"low":21.01,"close":22.1,"volume":20279042,"count":161496,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55505065,"sequence":41925177,"size":100,"condition":0,"price":22.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"quote":{"ms_of_day":55503213,"bid_size":3789,"bid_exchange":29,"bid":6.38,"bid_condition":0,"ask_size":4200,"ask_exchange":29,"ask":6.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"ohlc":{"ms_of_day":55505063,"open":5.63,"high":6.46,"low":5.45,"close":6.38,"volume":53056339,"count":90397,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"trade":{"ms_of_day":55505063,"sequence":41925170,"size":10,"condition":115,"price":6.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBDC"},"quote":{"ms_of_day":55503487,"bid_size":1442,"bid_exchange":29,"bid":15.28,"bid_condition":0,"ask_size":983,"ask_exchange":29,"ask":15.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBDC"},"ohlc":{"ms_of_day":55505063,"open":15.3,"high":15.47,"low":14.07,"close":15.28,"volume":20321258,"count":104505,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBDC"},"trade":{"ms_of_day":55505063,"sequence":41925171,"size":1,"condition":115,"price":15.285,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MITK"},"quote":{"ms_of_day":55489907,"bid_size":579,"bid_exchange":29,"bid":8.91,"bid_condition":0,"ask_size":432,"ask_exchange":29,"ask":8.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MITK"},"ohlc":{"ms_of_day":55505062,"open":8.85,"high":9.22,"low":8.66,"close":8.91,"volume":2365588,"count":15935,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MITK"},"trade":{"ms_of_day":55505062,"sequence":41925169,"size":11,"condition":115,"price":8.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"quote":{"ms_of_day":55504988,"bid_size":103,"bid_exchange":29,"bid":85.41,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":85.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"ohlc":{"ms_of_day":55505071,"open":88.08,"high":93.35,"low":77.5,"close":85.42,"volume":10857816,"count":141706,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"trade":{"ms_of_day":55505071,"sequence":41925184,"size":1,"condition":115,"price":85.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55504773,"bid_size":83,"bid_exchange":29,"bid":58.45,"bid_condition":0,"ask_size":341,"ask_exchange":29,"ask":58.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55505072,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32344264,"count":229706,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55505072,"sequence":41925186,"size":100,"condition":4,"price":58.4572,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KW"},"quote":{"ms_of_day":55492832,"bid_size":119,"bid_exchange":29,"bid":8.7,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":8.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KW"},"ohlc":{"ms_of_day":55505075,"open":9.72,"high":10.99,"low":8.0,"close":8.7,"volume":1969466,"count":30015,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KW"},"trade":{"ms_of_day":55505075,"sequence":41925191,"size":500,"condition":0,"price":8.7046,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55505038,"bid_size":4522,"bid_exchange":29,"bid":63.42,"bid_condition":0,"ask_size":3401,"ask_exchange":29,"ask":63.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55505075,"open":60.8,"high":67.73,"low":59.78,"close":63.43,"volume":248654290,"count":1137638,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55505075,"sequence":41925192,"size":50,"condition":115,"price":63.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXI"},"quote":{"ms_of_day":55504967,"bid_size":39005,"bid_exchange":29,"bid":36.72,"bid_condition":0,"ask_size":15154,"ask_exchange":29,"ask":36.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXI"},"ohlc":{"ms_of_day":55505070,"open":35.98,"high":38.6,"low":35.04,"close":36.72,"volume":96173089,"count":177012,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXI"},"trade":{"ms_of_day":55505070,"sequence":41925182,"size":100,"condition":0,"price":36.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55505065,"bid_size":2104,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":804,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55505066,"open":21.98,"high":23.68,"low":21.01,"close":22.09,"volume":20279075,"count":161497,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55505066,"sequence":41925178,"size":33,"condition":96,"price":22.0994,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55504091,"bid_size":103,"bid_exchange":29,"bid":69.29,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":69.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55505069,"open":72.3,"high":72.96,"low":66.67,"close":69.24,"volume":18103078,"count":172258,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55505069,"sequence":41925179,"size":2,"condition":115,"price":69.2403,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APD"},"quote":{"ms_of_day":55503187,"bid_size":1,"bid_exchange":29,"bid":295.44,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":295.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APD"},"ohlc":{"ms_of_day":55505076,"open":304.51,"high":316.15,"low":285.0,"close":295.49,"volume":5087304,"count":138607,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APD"},"trade":{"ms_of_day":55505076,"sequence":41925193,"size":2,"condition":115,"price":295.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55505048,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55505070,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276985737,"count":1851884,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55505070,"sequence":41925183,"size":4,"condition":115,"price":91.748,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLUE"},"quote":{"ms_of_day":55505068,"bid_size":774,"bid_exchange":29,"bid":5.32,"bid_condition":0,"ask_size":1341,"ask_exchange":29,"ask":5.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLUE"},"ohlc":{"ms_of_day":55505070,"open":5.61,"high":7.01,"low":5.13,"close":5.32,"volume":5007754,"count":46779,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLUE"},"trade":{"ms_of_day":55505070,"sequence":41925181,"size":100,"condition":0,"price":5.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"quote":{"ms_of_day":55503213,"bid_size":3789,"bid_exchange":29,"bid":6.38,"bid_condition":0,"ask_size":4200,"ask_exchange":29,"ask":6.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"ohlc":{"ms_of_day":55505072,"open":5.63,"high":6.46,"low":5.45,"close":6.38,"volume":53056439,"count":90398,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"trade":{"ms_of_day":55505072,"sequence":41925187,"size":100,"condition":0,"price":6.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"quote":{"ms_of_day":55503268,"bid_size":201,"bid_exchange":29,"bid":0.1688,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.1699,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"ohlc":{"ms_of_day":55505073,"open":0.27,"high":0.27,"low":0.156,"close":0.1691,"volume":10104459,"count":32667,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"trade":{"ms_of_day":55505073,"sequence":41925188,"size":1,"condition":115,"price":0.1691,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLP"},"quote":{"ms_of_day":55482400,"bid_size":199,"bid_exchange":29,"bid":25.95,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":26.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLP"},"ohlc":{"ms_of_day":55505072,"open":26.655,"high":27.605,"low":25.5,"close":26.1,"volume":244727,"count":9237,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLP"},"trade":{"ms_of_day":55505072,"sequence":41925185,"size":3,"condition":115,"price":26.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"quote":{"ms_of_day":55504577,"bid_size":360,"bid_exchange":29,"bid":15.27,"bid_condition":0,"ask_size":247,"ask_exchange":29,"ask":15.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"ohlc":{"ms_of_day":55505073,"open":14.25,"high":15.46,"low":13.96,"close":15.275,"volume":8470994,"count":84800,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"trade":{"ms_of_day":55505073,"sequence":41925189,"size":2,"condition":115,"price":15.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"quote":{"ms_of_day":55500118,"bid_size":890,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":1214,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"ohlc":{"ms_of_day":55505075,"open":14.29,"high":14.39,"low":6.48,"close":8.39,"volume":109372348,"count":472214,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"trade":{"ms_of_day":55505075,"sequence":41925190,"size":100,"condition":4,"price":8.3975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55505076,"bid_size":1448,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":112.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55505078,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947834501,"count":10742082,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55505078,"sequence":41925196,"size":50,"condition":115,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55505035,"bid_size":1390,"bid_exchange":29,"bid":9.38,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":9.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55505076,"open":9.9,"high":12.5,"low":8.53,"close":9.38,"volume":28416815,"count":176350,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55505076,"sequence":41925194,"size":12,"condition":115,"price":9.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSI"},"quote":{"ms_of_day":55501154,"bid_size":3,"bid_exchange":29,"bid":433.15,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":433.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSI"},"ohlc":{"ms_of_day":55505077,"open":420.01,"high":442.931,"low":401.0,"close":433.171,"volume":2202814,"count":73860,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSI"},"trade":{"ms_of_day":55505077,"sequence":41925195,"size":5,"condition":115,"price":433.1714,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VV"},"quote":{"ms_of_day":55504774,"bid_size":240,"bid_exchange":29,"bid":261.97,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":262.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VV"},"ohlc":{"ms_of_day":55505079,"open":268.28,"high":282.16,"low":254.67,"close":262.02,"volume":1128343,"count":16183,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VV"},"trade":{"ms_of_day":55505079,"sequence":41925198,"size":121,"condition":0,"price":262.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNA"},"quote":{"ms_of_day":55501204,"bid_size":201,"bid_exchange":29,"bid":32.76,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":32.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNA"},"ohlc":{"ms_of_day":55505078,"open":28.87,"high":33.13,"low":28.12,"close":32.77,"volume":4916171,"count":39723,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNA"},"trade":{"ms_of_day":55505078,"sequence":41925197,"size":3,"condition":115,"price":32.7753,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55504803,"bid_size":450,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55505080,"open":237.22,"high":250.54,"low":208.35,"close":224.88,"volume":120314756,"count":1209781,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55505080,"sequence":41925199,"size":6,"condition":115,"price":224.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIVE"},"quote":{"ms_of_day":55502503,"bid_size":31572,"bid_exchange":29,"bid":1.62,"bid_condition":0,"ask_size":14712,"ask_exchange":29,"ask":1.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIVE"},"ohlc":{"ms_of_day":55505080,"open":1.95,"high":1.99,"low":1.6,"close":1.62,"volume":16792579,"count":19491,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIVE"},"trade":{"ms_of_day":55505080,"sequence":41925201,"size":579,"condition":0,"price":1.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"quote":{"ms_of_day":55500211,"bid_size":1,"bid_exchange":29,"bid":271.02,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":271.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"ohlc":{"ms_of_day":55505082,"open":271.99,"high":274.32,"low":246.47,"close":271.1,"volume":7033170,"count":124223,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADSK"},"trade":{"ms_of_day":55505082,"sequence":41925206,"size":50,"condition":115,"price":271.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIVE"},"quote":{"ms_of_day":55502503,"bid_size":31572,"bid_exchange":29,"bid":1.62,"bid_condition":0,"ask_size":14712,"ask_exchange":29,"ask":1.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIVE"},"ohlc":{"ms_of_day":55505080,"open":1.95,"high":1.99,"low":1.6,"close":1.62,"volume":16792700,"count":19492,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIVE"},"trade":{"ms_of_day":55505080,"sequence":41925202,"size":121,"condition":0,"price":1.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWS"},"quote":{"ms_of_day":55500013,"bid_size":391,"bid_exchange":29,"bid":30.43,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":30.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWS"},"ohlc":{"ms_of_day":55505080,"open":32.2,"high":41.99,"low":30.15,"close":30.43,"volume":4358593,"count":28305,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWS"},"trade":{"ms_of_day":55505080,"sequence":41925200,"size":52,"condition":115,"price":30.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIVE"},"quote":{"ms_of_day":55502503,"bid_size":31572,"bid_exchange":29,"bid":1.62,"bid_condition":0,"ask_size":14712,"ask_exchange":29,"ask":1.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIVE"},"ohlc":{"ms_of_day":55505081,"open":1.95,"high":1.99,"low":1.6,"close":1.62,"volume":16792913,"count":19493,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIVE"},"trade":{"ms_of_day":55505081,"sequence":41925203,"size":213,"condition":0,"price":1.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNOM"},"quote":{"ms_of_day":55477938,"bid_size":5,"bid_exchange":29,"bid":44.5,"bid_condition":0,"ask_size":294,"ask_exchange":29,"ask":44.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNOM"},"ohlc":{"ms_of_day":55505084,"open":47.17,"high":48.23,"low":39.51,"close":44.53,"volume":11774447,"count":129162,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNOM"},"trade":{"ms_of_day":55505084,"sequence":41925209,"size":3,"condition":115,"price":44.5352,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIVE"},"quote":{"ms_of_day":55502503,"bid_size":31572,"bid_exchange":29,"bid":1.62,"bid_condition":0,"ask_size":14712,"ask_exchange":29,"ask":1.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIVE"},"ohlc":{"ms_of_day":55505081,"open":1.95,"high":1.99,"low":1.6,"close":1.62,"volume":16793100,"count":19494,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIVE"},"trade":{"ms_of_day":55505081,"sequence":41925204,"size":187,"condition":0,"price":1.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"S"},"quote":{"ms_of_day":55503187,"bid_size":110,"bid_exchange":29,"bid":19.52,"bid_condition":0,"ask_size":422,"ask_exchange":29,"ask":19.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"S"},"ohlc":{"ms_of_day":55505082,"open":19.89,"high":20.4,"low":16.42,"close":19.52,"volume":30347718,"count":249387,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"S"},"trade":{"ms_of_day":55505082,"sequence":41925205,"size":10,"condition":96,"price":19.5259,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55504825,"bid_size":135,"bid_exchange":29,"bid":99.08,"bid_condition":0,"ask_size":505,"ask_exchange":29,"ask":99.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55505089,"open":92.62,"high":103.66,"low":89.78,"close":99.09,"volume":9853446,"count":144676,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55505089,"sequence":41925221,"size":5,"condition":96,"price":99.0979,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"quote":{"ms_of_day":55495663,"bid_size":250,"bid_exchange":29,"bid":70.31,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":70.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"ohlc":{"ms_of_day":55505088,"open":71.58,"high":72.6,"low":67.38,"close":70.26,"volume":6981842,"count":103804,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"trade":{"ms_of_day":55505088,"sequence":41925218,"size":8,"condition":115,"price":70.2671,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"quote":{"ms_of_day":55503611,"bid_size":81,"bid_exchange":29,"bid":140.56,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":140.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"ohlc":{"ms_of_day":55505083,"open":140.65,"high":148.53,"low":135.12,"close":140.61,"volume":6037204,"count":124787,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMB"},"trade":{"ms_of_day":55505083,"sequence":41925208,"size":100,"condition":0,"price":140.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55504871,"bid_size":11,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55505082,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199540740,"count":983652,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55505082,"sequence":41925207,"size":200,"condition":0,"price":44.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXUS"},"quote":{"ms_of_day":55504877,"bid_size":100,"bid_exchange":29,"bid":63.33,"bid_condition":0,"ask_size":4831,"ask_exchange":29,"ask":63.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXUS"},"ohlc":{"ms_of_day":55505084,"open":63.75,"high":64.75,"low":62.26,"close":63.33,"volume":18141576,"count":94055,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXUS"},"trade":{"ms_of_day":55505084,"sequence":41925210,"size":3,"condition":115,"price":63.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55504775,"bid_size":406,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55505085,"open":18.81,"high":20.96,"low":16.05,"close":18.71,"volume":74572062,"count":472901,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55505085,"sequence":41925211,"size":67,"condition":115,"price":18.714,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLUE"},"quote":{"ms_of_day":55505068,"bid_size":774,"bid_exchange":29,"bid":5.32,"bid_condition":0,"ask_size":1341,"ask_exchange":29,"ask":5.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLUE"},"ohlc":{"ms_of_day":55505085,"open":5.61,"high":7.01,"low":5.13,"close":5.32,"volume":5007854,"count":46780,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLUE"},"trade":{"ms_of_day":55505085,"sequence":41925212,"size":100,"condition":0,"price":5.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"quote":{"ms_of_day":55504520,"bid_size":10,"bid_exchange":29,"bid":464.77,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":464.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"ohlc":{"ms_of_day":55505086,"open":465.54,"high":470.32,"low":425.77,"close":464.89,"volume":16234508,"count":151508,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIN"},"trade":{"ms_of_day":55505086,"sequence":41925214,"size":1,"condition":115,"price":464.8946,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55504775,"bid_size":406,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55505085,"open":18.81,"high":20.96,"low":16.05,"close":18.71,"volume":74572083,"count":472902,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55505085,"sequence":41925213,"size":21,"condition":96,"price":18.7105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55505067,"bid_size":2204,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":704,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55505087,"open":21.98,"high":23.68,"low":21.01,"close":22.1,"volume":20279675,"count":161498,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55505087,"sequence":41925215,"size":600,"condition":0,"price":22.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWIN"},"quote":{"ms_of_day":55476403,"bid_size":24,"bid_exchange":29,"bid":8.08,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":8.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWIN"},"ohlc":{"ms_of_day":55505089,"open":8.3,"high":11.0,"low":6.01,"close":8.11,"volume":243300,"count":4685,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWIN"},"trade":{"ms_of_day":55505089,"sequence":41925220,"size":9,"condition":115,"price":8.115,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55505067,"bid_size":2204,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":704,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55505087,"open":21.98,"high":23.68,"low":21.01,"close":22.1,"volume":20279725,"count":161499,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55505087,"sequence":41925216,"size":50,"condition":115,"price":22.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55505067,"bid_size":2204,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":704,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55505087,"open":21.98,"high":23.68,"low":21.01,"close":22.1,"volume":20279728,"count":161500,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55505087,"sequence":41925217,"size":3,"condition":115,"price":22.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55505067,"bid_size":2204,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":704,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55505088,"open":21.98,"high":23.68,"low":21.01,"close":22.1,"volume":20279761,"count":161501,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55505088,"sequence":41925219,"size":33,"condition":96,"price":22.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"quote":{"ms_of_day":55503316,"bid_size":391,"bid_exchange":29,"bid":27.12,"bid_condition":0,"ask_size":1006,"ask_exchange":29,"ask":27.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"ohlc":{"ms_of_day":55505090,"open":27.6,"high":29.11,"low":26.97,"close":27.12,"volume":7665810,"count":54734,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"trade":{"ms_of_day":55505090,"sequence":41925222,"size":2,"condition":115,"price":27.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"quote":{"ms_of_day":55503316,"bid_size":391,"bid_exchange":29,"bid":27.12,"bid_condition":0,"ask_size":1006,"ask_exchange":29,"ask":27.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"ohlc":{"ms_of_day":55505090,"open":27.6,"high":29.11,"low":26.97,"close":27.12,"volume":7665819,"count":54735,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"trade":{"ms_of_day":55505090,"sequence":41925223,"size":9,"condition":115,"price":27.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNS"},"quote":{"ms_of_day":55491672,"bid_size":128,"bid_exchange":29,"bid":80.56,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":80.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNS"},"ohlc":{"ms_of_day":55505091,"open":86.7,"high":87.89,"low":75.52,"close":80.61,"volume":726807,"count":25329,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNS"},"trade":{"ms_of_day":55505091,"sequence":41925224,"size":3,"condition":115,"price":80.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"quote":{"ms_of_day":55503316,"bid_size":391,"bid_exchange":29,"bid":27.12,"bid_condition":0,"ask_size":1006,"ask_exchange":29,"ask":27.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"ohlc":{"ms_of_day":55505092,"open":27.6,"high":29.11,"low":26.97,"close":27.12,"volume":7665838,"count":54736,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"trade":{"ms_of_day":55505092,"sequence":41925226,"size":19,"condition":115,"price":27.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVXY"},"quote":{"ms_of_day":55504149,"bid_size":264,"bid_exchange":29,"bid":20.41,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":20.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVXY"},"ohlc":{"ms_of_day":55505091,"open":22.77,"high":30.19,"low":19.17,"close":20.42,"volume":76716805,"count":399184,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVXY"},"trade":{"ms_of_day":55505091,"sequence":41925225,"size":10,"condition":115,"price":20.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"quote":{"ms_of_day":55504988,"bid_size":103,"bid_exchange":29,"bid":85.41,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":85.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"ohlc":{"ms_of_day":55505094,"open":88.08,"high":93.35,"low":77.5,"close":85.43,"volume":10857899,"count":141707,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"trade":{"ms_of_day":55505094,"sequence":41925231,"size":83,"condition":115,"price":85.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55504677,"bid_size":60,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":166.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55505094,"open":150.5,"high":168.24,"low":143.84,"close":166.87,"volume":27120989,"count":480957,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55505094,"sequence":41925229,"size":60,"condition":115,"price":166.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"quote":{"ms_of_day":55452858,"bid_size":105,"bid_exchange":29,"bid":68.46,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":68.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"ohlc":{"ms_of_day":55505092,"open":66.17,"high":73.0,"low":57.0,"close":68.52,"volume":1722366,"count":53877,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"trade":{"ms_of_day":55505092,"sequence":41925227,"size":16,"condition":115,"price":68.5281,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55504825,"bid_size":135,"bid_exchange":29,"bid":99.08,"bid_condition":0,"ask_size":505,"ask_exchange":29,"ask":99.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55505093,"open":92.62,"high":103.66,"low":89.78,"close":99.09,"volume":9853447,"count":144677,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55505093,"sequence":41925228,"size":1,"condition":96,"price":99.0979,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"quote":{"ms_of_day":55502407,"bid_size":1296,"bid_exchange":29,"bid":11.21,"bid_condition":0,"ask_size":2258,"ask_exchange":29,"ask":11.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"ohlc":{"ms_of_day":55505094,"open":12.6285,"high":12.6285,"low":11.05,"close":11.2151,"volume":13014996,"count":113580,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"trade":{"ms_of_day":55505094,"sequence":41925230,"size":1,"condition":115,"price":11.2151,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55502810,"bid_size":10,"bid_exchange":29,"bid":155.01,"bid_condition":0,"ask_size":823,"ask_exchange":29,"ask":155.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55505097,"open":150.67,"high":157.0,"low":130.32,"close":155.01,"volume":8767887,"count":111087,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55505097,"sequence":41925233,"size":200,"condition":0,"price":155.0132,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505107,"bid_size":100,"bid_exchange":29,"bid":13.38,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":13.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505107,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2113508,"count":15046,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505107,"sequence":41925243,"size":200,"condition":95,"price":13.385,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55505067,"bid_size":2204,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":704,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55505104,"open":21.98,"high":23.68,"low":21.01,"close":22.1,"volume":20279961,"count":161502,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55505104,"sequence":41925239,"size":200,"condition":0,"price":22.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505107,"bid_size":100,"bid_exchange":29,"bid":13.38,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":13.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505107,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2113608,"count":15047,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505107,"sequence":41925244,"size":100,"condition":95,"price":13.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505107,"bid_size":258,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":13.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505107,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2113708,"count":15048,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505107,"sequence":41925245,"size":100,"condition":95,"price":13.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"quote":{"ms_of_day":55505105,"bid_size":300,"bid_exchange":29,"bid":1.82,"bid_condition":0,"ask_size":9800,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"ohlc":{"ms_of_day":55505105,"open":2.58,"high":2.61,"low":1.02,"close":1.9,"volume":31184,"count":190,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"trade":{"ms_of_day":55505105,"sequence":41925240,"size":300,"condition":95,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505107,"bid_size":54,"bid_exchange":29,"bid":13.38,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":13.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505107,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2113762,"count":15049,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505107,"sequence":41925248,"size":54,"condition":115,"price":13.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"quote":{"ms_of_day":55503360,"bid_size":101,"bid_exchange":29,"bid":63.37,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":63.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"ohlc":{"ms_of_day":55505105,"open":65.53,"high":88.79,"low":59.31,"close":63.37,"volume":6871389,"count":81537,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"trade":{"ms_of_day":55505105,"sequence":41925241,"size":2,"condition":115,"price":63.3766,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55504825,"bid_size":135,"bid_exchange":29,"bid":99.08,"bid_condition":0,"ask_size":505,"ask_exchange":29,"ask":99.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55505097,"open":92.62,"high":103.66,"low":89.78,"close":99.09,"volume":9853448,"count":144678,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55505097,"sequence":41925234,"size":1,"condition":96,"price":99.0979,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"quote":{"ms_of_day":55505105,"bid_size":300,"bid_exchange":29,"bid":1.83,"bid_condition":0,"ask_size":9500,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"ohlc":{"ms_of_day":55505105,"open":2.58,"high":2.61,"low":1.02,"close":1.9,"volume":31484,"count":191,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"trade":{"ms_of_day":55505105,"sequence":41925242,"size":300,"condition":95,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55505076,"bid_size":1448,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":112.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55505103,"open":124.56,"high":149.019,"low":87.514,"close":112.755,"volume":1947834601,"count":10742083,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55505103,"sequence":41925236,"size":100,"condition":0,"price":112.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DMN"},"quote":{"ms_of_day":55489204,"bid_size":1677,"bid_exchange":29,"bid":0.048,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":0.0481,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DMN"},"ohlc":{"ms_of_day":55505107,"open":0.187,"high":0.19,"low":0.041,"close":0.048,"volume":205985033,"count":51143,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DMN"},"trade":{"ms_of_day":55505107,"sequence":41925246,"size":64,"condition":115,"price":0.0481,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"quote":{"ms_of_day":55504852,"bid_size":3748,"bid_exchange":29,"bid":44.65,"bid_condition":0,"ask_size":39000,"ask_exchange":29,"ask":44.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"ohlc":{"ms_of_day":55505107,"open":43.98,"high":44.89,"low":43.09,"close":44.65,"volume":26611625,"count":48312,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"trade":{"ms_of_day":55505107,"sequence":41925247,"size":100,"condition":0,"price":44.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"quote":{"ms_of_day":55504852,"bid_size":3748,"bid_exchange":29,"bid":44.65,"bid_condition":0,"ask_size":39000,"ask_exchange":29,"ask":44.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"ohlc":{"ms_of_day":55505109,"open":43.98,"high":44.89,"low":43.09,"close":44.65,"volume":26611725,"count":48313,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EEM"},"trade":{"ms_of_day":55505109,"sequence":41925249,"size":100,"condition":0,"price":44.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"quote":{"ms_of_day":55504783,"bid_size":543,"bid_exchange":29,"bid":18.66,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"ohlc":{"ms_of_day":55505097,"open":18.42,"high":20.8,"low":16.49,"close":18.64,"volume":6067040,"count":53466,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"trade":{"ms_of_day":55505097,"sequence":41925232,"size":7,"condition":115,"price":18.6428,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55505076,"bid_size":253,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":332,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55505100,"open":275.25,"high":391.03,"low":168.5,"close":278.96,"volume":581426359,"count":6834026,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55505100,"sequence":41925235,"size":5,"condition":115,"price":278.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGON"},"quote":{"ms_of_day":55499778,"bid_size":102,"bid_exchange":29,"bid":27.05,"bid_condition":0,"ask_size":264,"ask_exchange":29,"ask":27.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGON"},"ohlc":{"ms_of_day":55505103,"open":27.77,"high":28.87,"low":25.39,"close":27.07,"volume":3193636,"count":42071,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGON"},"trade":{"ms_of_day":55505103,"sequence":41925237,"size":20,"condition":115,"price":27.0797,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"quote":{"ms_of_day":55504882,"bid_size":79,"bid_exchange":29,"bid":35.73,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":35.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"ohlc":{"ms_of_day":55505104,"open":33.23,"high":35.92,"low":33.22,"close":35.73,"volume":8434949,"count":88530,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"trade":{"ms_of_day":55505104,"sequence":41925238,"size":137,"condition":0,"price":35.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55505111,"bid_size":100,"bid_exchange":29,"bid":76.82,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":76.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55505111,"open":73.38,"high":104.0,"low":61.67,"close":76.83,"volume":39253365,"count":439350,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55505111,"sequence":41925252,"size":100,"condition":0,"price":76.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55505112,"bid_size":25,"bid_exchange":29,"bid":76.83,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":76.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55505112,"open":73.38,"high":104.0,"low":61.67,"close":76.83,"volume":39253390,"count":439351,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55505112,"sequence":41925255,"size":25,"condition":115,"price":76.835,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55505112,"bid_size":25,"bid_exchange":29,"bid":76.83,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":76.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55505112,"open":73.38,"high":104.0,"low":61.67,"close":76.83,"volume":39253465,"count":439352,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55505112,"sequence":41925256,"size":75,"condition":115,"price":76.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55505113,"bid_size":25,"bid_exchange":29,"bid":76.83,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":76.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55505112,"open":73.38,"high":104.0,"low":61.67,"close":76.84,"volume":39253520,"count":439353,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55505112,"sequence":41925258,"size":55,"condition":115,"price":76.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55505113,"bid_size":25,"bid_exchange":29,"bid":76.83,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":76.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55505113,"open":73.38,"high":104.0,"low":61.67,"close":76.84,"volume":39253565,"count":439354,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55505113,"sequence":41925259,"size":45,"condition":115,"price":76.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55505113,"bid_size":25,"bid_exchange":29,"bid":76.83,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":76.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55505113,"open":73.38,"high":104.0,"low":61.67,"close":76.83,"volume":39253590,"count":439355,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55505113,"sequence":41925260,"size":25,"condition":115,"price":76.835,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"quote":{"ms_of_day":55493944,"bid_size":831,"bid_exchange":29,"bid":46.45,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":46.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"ohlc":{"ms_of_day":55505113,"open":51.5,"high":54.49,"low":42.62,"close":46.46,"volume":17243741,"count":218339,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"trade":{"ms_of_day":55505113,"sequence":41925261,"size":400,"condition":0,"price":46.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"quote":{"ms_of_day":55493944,"bid_size":831,"bid_exchange":29,"bid":46.45,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":46.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"ohlc":{"ms_of_day":55505114,"open":51.5,"high":54.49,"low":42.62,"close":46.46,"volume":17243941,"count":218340,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"trade":{"ms_of_day":55505114,"sequence":41925263,"size":200,"condition":0,"price":46.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"quote":{"ms_of_day":55493944,"bid_size":831,"bid_exchange":29,"bid":46.45,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":46.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"ohlc":{"ms_of_day":55505114,"open":51.5,"high":54.49,"low":42.62,"close":46.46,"volume":17244041,"count":218341,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"trade":{"ms_of_day":55505114,"sequence":41925264,"size":100,"condition":0,"price":46.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"quote":{"ms_of_day":55493944,"bid_size":831,"bid_exchange":29,"bid":46.45,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":46.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"ohlc":{"ms_of_day":55505115,"open":51.5,"high":54.49,"low":42.62,"close":46.46,"volume":17244062,"count":218342,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"trade":{"ms_of_day":55505115,"sequence":41925269,"size":21,"condition":96,"price":46.4673,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55504988,"bid_size":9300,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":17261,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55505117,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171898806,"count":486941,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55505117,"sequence":41925275,"size":1,"condition":115,"price":18.0629,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAE"},"quote":{"ms_of_day":55503821,"bid_size":1100,"bid_exchange":29,"bid":26.47,"bid_condition":0,"ask_size":2600,"ask_exchange":29,"ask":26.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAE"},"ohlc":{"ms_of_day":55505110,"open":26.8,"high":26.89,"low":26.2,"close":26.47,"volume":1614235,"count":7048,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAE"},"trade":{"ms_of_day":55505110,"sequence":41925250,"size":100,"condition":0,"price":26.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"quote":{"ms_of_day":55487763,"bid_size":76,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":111.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"ohlc":{"ms_of_day":55505111,"open":99.46,"high":116.0,"low":94.68,"close":111.01,"volume":6101040,"count":102740,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"trade":{"ms_of_day":55505111,"sequence":41925253,"size":10,"condition":115,"price":111.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"quote":{"ms_of_day":55505003,"bid_size":129,"bid_exchange":29,"bid":209.52,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":209.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"ohlc":{"ms_of_day":55505111,"open":230.06,"high":243.82,"low":204.4,"close":209.58,"volume":19889281,"count":250845,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"trade":{"ms_of_day":55505111,"sequence":41925251,"size":30,"condition":115,"price":209.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"quote":{"ms_of_day":55504901,"bid_size":5033,"bid_exchange":29,"bid":8.24,"bid_condition":0,"ask_size":13580,"ask_exchange":29,"ask":8.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"ohlc":{"ms_of_day":55505117,"open":7.69,"high":8.27,"low":7.36,"close":8.24,"volume":85749257,"count":201736,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"trade":{"ms_of_day":55505117,"sequence":41925276,"size":200,"condition":0,"price":8.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"quote":{"ms_of_day":55500518,"bid_size":6,"bid_exchange":29,"bid":243.05,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":243.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"ohlc":{"ms_of_day":55505112,"open":238.22,"high":243.33,"low":229.82,"close":243.09,"volume":3989183,"count":83618,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"trade":{"ms_of_day":55505112,"sequence":41925254,"size":1,"condition":115,"price":243.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UA"},"quote":{"ms_of_day":55491975,"bid_size":3754,"bid_exchange":29,"bid":6.05,"bid_condition":0,"ask_size":2631,"ask_exchange":29,"ask":6.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UA"},"ohlc":{"ms_of_day":55505114,"open":6.4,"high":6.83,"low":5.93,"close":6.055,"volume":11607931,"count":50782,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UA"},"trade":{"ms_of_day":55505114,"sequence":41925262,"size":1,"condition":115,"price":6.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55504265,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55505112,"open":2.26,"high":2.52,"low":2.18,"close":2.4,"volume":197033125,"count":170970,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55505112,"sequence":41925257,"size":1000,"condition":0,"price":2.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UA"},"quote":{"ms_of_day":55491975,"bid_size":3754,"bid_exchange":29,"bid":6.05,"bid_condition":0,"ask_size":2631,"ask_exchange":29,"ask":6.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UA"},"ohlc":{"ms_of_day":55505115,"open":6.4,"high":6.83,"low":5.93,"close":6.055,"volume":11607941,"count":50783,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UA"},"trade":{"ms_of_day":55505115,"sequence":41925268,"size":10,"condition":115,"price":6.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55504265,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55505114,"open":2.26,"high":2.52,"low":2.18,"close":2.4,"volume":197033592,"count":170971,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55505114,"sequence":41925265,"size":467,"condition":0,"price":2.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UA"},"quote":{"ms_of_day":55491975,"bid_size":3754,"bid_exchange":29,"bid":6.05,"bid_condition":0,"ask_size":2631,"ask_exchange":29,"ask":6.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UA"},"ohlc":{"ms_of_day":55505115,"open":6.4,"high":6.83,"low":5.93,"close":6.055,"volume":11607942,"count":50784,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UA"},"trade":{"ms_of_day":55505115,"sequence":41925270,"size":1,"condition":115,"price":6.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"quote":{"ms_of_day":55500518,"bid_size":6,"bid_exchange":29,"bid":243.05,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":243.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"ohlc":{"ms_of_day":55505114,"open":238.22,"high":243.33,"low":229.82,"close":243.09,"volume":3989185,"count":83619,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMC"},"trade":{"ms_of_day":55505114,"sequence":41925266,"size":2,"condition":115,"price":243.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55504265,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55505114,"open":2.26,"high":2.52,"low":2.18,"close":2.4,"volume":197034425,"count":170972,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55505114,"sequence":41925267,"size":833,"condition":0,"price":2.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"quote":{"ms_of_day":55455334,"bid_size":35,"bid_exchange":29,"bid":93.24,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":93.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"ohlc":{"ms_of_day":55505116,"open":95.5,"high":97.201,"low":90.5,"close":93.266,"volume":2431323,"count":63674,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"trade":{"ms_of_day":55505116,"sequence":41925271,"size":1,"condition":115,"price":93.2666,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55504582,"bid_size":731,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":43.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55505116,"open":42.54,"high":45.26,"low":41.27,"close":43.73,"volume":80036512,"count":405011,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55505116,"sequence":41925272,"size":3,"condition":96,"price":43.7313,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55505067,"bid_size":2204,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":704,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55505116,"open":21.98,"high":23.68,"low":21.01,"close":22.09,"volume":20280361,"count":161503,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55505116,"sequence":41925274,"size":400,"condition":0,"price":22.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UA"},"quote":{"ms_of_day":55491975,"bid_size":3754,"bid_exchange":29,"bid":6.05,"bid_condition":0,"ask_size":2631,"ask_exchange":29,"ask":6.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UA"},"ohlc":{"ms_of_day":55505116,"open":6.4,"high":6.83,"low":5.93,"close":6.055,"volume":11607943,"count":50785,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UA"},"trade":{"ms_of_day":55505116,"sequence":41925273,"size":1,"condition":115,"price":6.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55505067,"bid_size":2204,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":704,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55505117,"open":21.98,"high":23.68,"low":21.01,"close":22.09,"volume":20280561,"count":161504,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55505117,"sequence":41925277,"size":200,"condition":0,"price":22.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55505118,"bid_size":2004,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":804,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55505118,"open":21.98,"high":23.68,"low":21.01,"close":22.09,"volume":20280588,"count":161505,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55505118,"sequence":41925278,"size":27,"condition":96,"price":22.0969,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55505119,"bid_size":9300,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":17227,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55505119,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171898840,"count":486942,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55505119,"sequence":41925279,"size":34,"condition":115,"price":18.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55505000,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":288,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55505120,"open":191.3,"high":238.78,"low":170.46,"close":173.44,"volume":175722217,"count":1515024,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55505120,"sequence":41925281,"size":1,"condition":115,"price":173.4494,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55505121,"bid_size":9300,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":17218,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55505122,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171898849,"count":486943,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55505122,"sequence":41925293,"size":9,"condition":115,"price":18.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGS"},"quote":{"ms_of_day":55478398,"bid_size":20,"bid_exchange":29,"bid":95.55,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":95.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGS"},"ohlc":{"ms_of_day":55505126,"open":95.51,"high":107.0,"low":87.17,"close":95.68,"volume":3940539,"count":81519,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGS"},"trade":{"ms_of_day":55505126,"sequence":41925295,"size":17,"condition":115,"price":95.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"quote":{"ms_of_day":55501162,"bid_size":826,"bid_exchange":29,"bid":112.96,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":113.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"ohlc":{"ms_of_day":55505122,"open":120.11,"high":129.26,"low":107.45,"close":113.01,"volume":22186898,"count":281161,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"trade":{"ms_of_day":55505122,"sequence":41925294,"size":5,"condition":115,"price":113.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGNY"},"quote":{"ms_of_day":55494588,"bid_size":400,"bid_exchange":29,"bid":22.28,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":22.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGNY"},"ohlc":{"ms_of_day":55505128,"open":22.4,"high":23.28,"low":19.11,"close":22.25,"volume":11009405,"count":105514,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGNY"},"trade":{"ms_of_day":55505128,"sequence":41925300,"size":175,"condition":4,"price":22.257,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"quote":{"ms_of_day":55481569,"bid_size":2911,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":2913,"ask_exchange":29,"ask":3.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"ohlc":{"ms_of_day":55505129,"open":3.1,"high":3.33,"low":2.93,"close":3.055,"volume":72824441,"count":118671,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"trade":{"ms_of_day":55505129,"sequence":41925302,"size":33,"condition":115,"price":3.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"quote":{"ms_of_day":55501234,"bid_size":1,"bid_exchange":29,"bid":156.84,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":156.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"ohlc":{"ms_of_day":55505129,"open":141.01,"high":159.0,"low":141.01,"close":156.87,"volume":1932402,"count":45289,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNV"},"trade":{"ms_of_day":55505129,"sequence":41925304,"size":60,"condition":115,"price":156.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"quote":{"ms_of_day":55481569,"bid_size":2911,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":2913,"ask_exchange":29,"ask":3.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"ohlc":{"ms_of_day":55505129,"open":3.1,"high":3.33,"low":2.93,"close":3.055,"volume":72824541,"count":118672,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"trade":{"ms_of_day":55505129,"sequence":41925303,"size":100,"condition":0,"price":3.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"quote":{"ms_of_day":55505129,"bid_size":273,"bid_exchange":29,"bid":25.92,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":25.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"ohlc":{"ms_of_day":55505129,"open":25.21,"high":26.3,"low":23.06,"close":25.93,"volume":13839552,"count":134894,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"trade":{"ms_of_day":55505129,"sequence":41925305,"size":63,"condition":115,"price":25.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"quote":{"ms_of_day":55505129,"bid_size":273,"bid_exchange":29,"bid":25.92,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":25.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"ohlc":{"ms_of_day":55505130,"open":25.21,"high":26.3,"low":23.06,"close":25.92,"volume":13839652,"count":134895,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"trade":{"ms_of_day":55505130,"sequence":41925306,"size":100,"condition":0,"price":25.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"quote":{"ms_of_day":55481569,"bid_size":2911,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":2913,"ask_exchange":29,"ask":3.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"ohlc":{"ms_of_day":55505130,"open":3.1,"high":3.33,"low":2.93,"close":3.055,"volume":72825408,"count":118673,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"trade":{"ms_of_day":55505130,"sequence":41925307,"size":867,"condition":0,"price":3.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"quote":{"ms_of_day":55503779,"bid_size":59,"bid_exchange":29,"bid":58.87,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":58.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"ohlc":{"ms_of_day":55505120,"open":59.14,"high":63.486,"low":54.258,"close":58.863,"volume":56639969,"count":567963,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"trade":{"ms_of_day":55505120,"sequence":41925280,"size":2,"condition":96,"price":58.8631,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"quote":{"ms_of_day":55505121,"bid_size":8,"bid_exchange":29,"bid":64.86,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":64.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"ohlc":{"ms_of_day":55505121,"open":69.53,"high":69.8,"low":62.38,"close":64.92,"volume":1297229,"count":27681,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"trade":{"ms_of_day":55505121,"sequence":41925282,"size":4,"condition":115,"price":64.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"quote":{"ms_of_day":55505121,"bid_size":8,"bid_exchange":29,"bid":64.86,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":64.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"ohlc":{"ms_of_day":55505121,"open":69.53,"high":69.8,"low":62.38,"close":64.92,"volume":1297230,"count":27682,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"trade":{"ms_of_day":55505121,"sequence":41925283,"size":1,"condition":115,"price":64.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"quote":{"ms_of_day":55505121,"bid_size":8,"bid_exchange":29,"bid":64.86,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":64.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"ohlc":{"ms_of_day":55505121,"open":69.53,"high":69.8,"low":62.38,"close":64.92,"volume":1297244,"count":27683,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"trade":{"ms_of_day":55505121,"sequence":41925284,"size":14,"condition":115,"price":64.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"quote":{"ms_of_day":55505121,"bid_size":8,"bid_exchange":29,"bid":64.86,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":64.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"ohlc":{"ms_of_day":55505121,"open":69.53,"high":69.8,"low":62.38,"close":64.92,"volume":1297254,"count":27684,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"trade":{"ms_of_day":55505121,"sequence":41925285,"size":10,"condition":115,"price":64.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"quote":{"ms_of_day":55505121,"bid_size":8,"bid_exchange":29,"bid":64.86,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":64.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"ohlc":{"ms_of_day":55505121,"open":69.53,"high":69.8,"low":62.38,"close":64.92,"volume":1297261,"count":27685,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"trade":{"ms_of_day":55505121,"sequence":41925286,"size":7,"condition":115,"price":64.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"quote":{"ms_of_day":55505121,"bid_size":8,"bid_exchange":29,"bid":64.86,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":64.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"ohlc":{"ms_of_day":55505121,"open":69.53,"high":69.8,"low":62.38,"close":64.92,"volume":1297268,"count":27686,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"trade":{"ms_of_day":55505121,"sequence":41925287,"size":7,"condition":115,"price":64.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"quote":{"ms_of_day":55505121,"bid_size":8,"bid_exchange":29,"bid":64.86,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":64.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"ohlc":{"ms_of_day":55505121,"open":69.53,"high":69.8,"low":62.38,"close":64.92,"volume":1297275,"count":27687,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"trade":{"ms_of_day":55505121,"sequence":41925288,"size":7,"condition":115,"price":64.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"quote":{"ms_of_day":55505121,"bid_size":8,"bid_exchange":29,"bid":64.86,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":64.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"ohlc":{"ms_of_day":55505121,"open":69.53,"high":69.8,"low":62.38,"close":64.93,"volume":1297281,"count":27688,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"trade":{"ms_of_day":55505121,"sequence":41925289,"size":6,"condition":115,"price":64.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"quote":{"ms_of_day":55505121,"bid_size":8,"bid_exchange":29,"bid":64.86,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":64.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"ohlc":{"ms_of_day":55505121,"open":69.53,"high":69.8,"low":62.38,"close":64.93,"volume":1297285,"count":27689,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"trade":{"ms_of_day":55505121,"sequence":41925290,"size":4,"condition":115,"price":64.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"quote":{"ms_of_day":55505121,"bid_size":8,"bid_exchange":29,"bid":64.86,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":64.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"ohlc":{"ms_of_day":55505121,"open":69.53,"high":69.8,"low":62.38,"close":64.94,"volume":1297288,"count":27690,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"trade":{"ms_of_day":55505121,"sequence":41925291,"size":3,"condition":115,"price":64.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"quote":{"ms_of_day":55505121,"bid_size":8,"bid_exchange":29,"bid":64.86,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":64.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"ohlc":{"ms_of_day":55505121,"open":69.53,"high":69.8,"low":62.38,"close":64.94,"volume":1297293,"count":27691,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANR"},"trade":{"ms_of_day":55505121,"sequence":41925292,"size":5,"condition":115,"price":64.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNDX"},"quote":{"ms_of_day":55478201,"bid_size":11458,"bid_exchange":29,"bid":48.65,"bid_condition":0,"ask_size":8705,"ask_exchange":29,"ask":48.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNDX"},"ohlc":{"ms_of_day":55505126,"open":49.47,"high":50.0,"low":48.32,"close":48.65,"volume":12409041,"count":32767,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNDX"},"trade":{"ms_of_day":55505126,"sequence":41925296,"size":8,"condition":115,"price":48.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"quote":{"ms_of_day":55502669,"bid_size":4400,"bid_exchange":29,"bid":21.1,"bid_condition":0,"ask_size":1145,"ask_exchange":29,"ask":21.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"ohlc":{"ms_of_day":55505126,"open":21.65,"high":22.1,"low":20.88,"close":21.1,"volume":27914036,"count":147051,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"trade":{"ms_of_day":55505126,"sequence":41925297,"size":553,"condition":0,"price":21.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"quote":{"ms_of_day":55502669,"bid_size":4400,"bid_exchange":29,"bid":21.1,"bid_condition":0,"ask_size":1145,"ask_exchange":29,"ask":21.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"ohlc":{"ms_of_day":55505126,"open":21.65,"high":22.1,"low":20.88,"close":21.1,"volume":27914122,"count":147052,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"trade":{"ms_of_day":55505126,"sequence":41925298,"size":86,"condition":115,"price":21.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"quote":{"ms_of_day":55502669,"bid_size":4400,"bid_exchange":29,"bid":21.1,"bid_condition":0,"ask_size":1145,"ask_exchange":29,"ask":21.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"ohlc":{"ms_of_day":55505127,"open":21.65,"high":22.1,"low":20.88,"close":21.1,"volume":27914400,"count":147053,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"trade":{"ms_of_day":55505127,"sequence":41925299,"size":278,"condition":0,"price":21.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"quote":{"ms_of_day":55502669,"bid_size":4400,"bid_exchange":29,"bid":21.1,"bid_condition":0,"ask_size":1145,"ask_exchange":29,"ask":21.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"ohlc":{"ms_of_day":55505128,"open":21.65,"high":22.1,"low":20.88,"close":21.1,"volume":27914420,"count":147054,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"trade":{"ms_of_day":55505128,"sequence":41925301,"size":20,"condition":96,"price":21.1092,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"quote":{"ms_of_day":55505130,"bid_size":273,"bid_exchange":29,"bid":25.92,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":25.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"ohlc":{"ms_of_day":55505131,"open":25.21,"high":26.3,"low":23.06,"close":25.92,"volume":13839702,"count":134896,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"trade":{"ms_of_day":55505131,"sequence":41925308,"size":50,"condition":115,"price":25.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"quote":{"ms_of_day":55481569,"bid_size":2911,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":2913,"ask_exchange":29,"ask":3.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"ohlc":{"ms_of_day":55505131,"open":3.1,"high":3.33,"low":2.93,"close":3.055,"volume":72826408,"count":118674,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"trade":{"ms_of_day":55505131,"sequence":41925309,"size":1000,"condition":0,"price":3.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"quote":{"ms_of_day":55481569,"bid_size":2911,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":2913,"ask_exchange":29,"ask":3.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"ohlc":{"ms_of_day":55505131,"open":3.1,"high":3.33,"low":2.93,"close":3.055,"volume":72826541,"count":118675,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUBO"},"trade":{"ms_of_day":55505131,"sequence":41925310,"size":133,"condition":0,"price":3.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLX"},"quote":{"ms_of_day":55496978,"bid_size":159,"bid_exchange":29,"bid":16.39,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":16.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLX"},"ohlc":{"ms_of_day":55505132,"open":15.9,"high":16.57,"low":15.39,"close":16.395,"volume":917767,"count":20843,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLX"},"trade":{"ms_of_day":55505132,"sequence":41925312,"size":106,"condition":0,"price":16.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMRE"},"quote":{"ms_of_day":55500017,"bid_size":300,"bid_exchange":29,"bid":8.71,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":8.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMRE"},"ohlc":{"ms_of_day":55505132,"open":8.611,"high":8.86,"low":8.0,"close":8.714,"volume":572678,"count":6714,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMRE"},"trade":{"ms_of_day":55505132,"sequence":41925313,"size":27,"condition":115,"price":8.7147,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"quote":{"ms_of_day":55504774,"bid_size":379,"bid_exchange":29,"bid":17.75,"bid_condition":0,"ask_size":654,"ask_exchange":29,"ask":17.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"ohlc":{"ms_of_day":55505136,"open":17.29,"high":18.76,"low":16.81,"close":17.75,"volume":2499811,"count":24899,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KT"},"trade":{"ms_of_day":55505136,"sequence":41925315,"size":20,"condition":96,"price":17.753,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNRO"},"quote":{"ms_of_day":55478221,"bid_size":254,"bid_exchange":29,"bid":16.69,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":16.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNRO"},"ohlc":{"ms_of_day":55505133,"open":17.95,"high":18.19,"low":15.75,"close":16.7,"volume":4778650,"count":62191,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNRO"},"trade":{"ms_of_day":55505133,"sequence":41925314,"size":10,"condition":115,"price":16.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55504558,"bid_size":700,"bid_exchange":29,"bid":31.29,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":31.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55505138,"open":28.46,"high":31.725,"low":28.17,"close":31.295,"volume":5325402,"count":37757,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55505138,"sequence":41925316,"size":100,"condition":0,"price":31.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55505076,"bid_size":253,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":332,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55505132,"open":275.25,"high":391.03,"low":168.5,"close":278.97,"volume":581426360,"count":6834027,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55505132,"sequence":41925311,"size":1,"condition":115,"price":278.978,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55500126,"bid_size":394,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55505142,"open":8.01,"high":12.03,"low":8.01,"close":12.01,"volume":1721878,"count":24194,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55505142,"sequence":41925322,"size":9,"condition":115,"price":12.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"quote":{"ms_of_day":55504679,"bid_size":28,"bid_exchange":29,"bid":189.82,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":190.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"ohlc":{"ms_of_day":55505140,"open":269.56,"high":275.54,"low":183.0,"close":189.89,"volume":20373292,"count":325335,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"trade":{"ms_of_day":55505140,"sequence":41925318,"size":28,"condition":115,"price":189.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDOG"},"quote":{"ms_of_day":55357860,"bid_size":100,"bid_exchange":29,"bid":31.79,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":32.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDOG"},"ohlc":{"ms_of_day":55505142,"open":31.69,"high":32.64,"low":31.27,"close":32.04,"volume":134860,"count":846,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDOG"},"trade":{"ms_of_day":55505142,"sequence":41925321,"size":187,"condition":0,"price":32.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWS"},"quote":{"ms_of_day":55505127,"bid_size":100,"bid_exchange":29,"bid":127.47,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":127.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWS"},"ohlc":{"ms_of_day":55505144,"open":128.04,"high":132.91,"low":120.98,"close":127.47,"volume":2714516,"count":17969,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWS"},"trade":{"ms_of_day":55505144,"sequence":41925325,"size":1,"condition":115,"price":127.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55505120,"bid_size":39,"bid_exchange":29,"bid":151.48,"bid_condition":0,"ask_size":420,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55505147,"open":149.65,"high":158.38,"low":143.55,"close":151.52,"volume":10655195,"count":154055,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55505147,"sequence":41925331,"size":12,"condition":115,"price":151.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOLZ"},"quote":{"ms_of_day":55455556,"bid_size":1,"bid_exchange":29,"bid":52.22,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":53.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOLZ"},"ohlc":{"ms_of_day":55505148,"open":50.95,"high":52.74,"low":49.82,"close":52.37,"volume":88894,"count":546,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOLZ"},"trade":{"ms_of_day":55505148,"sequence":41925335,"size":10,"condition":115,"price":52.37,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCII"},"quote":{"ms_of_day":55501817,"bid_size":17,"bid_exchange":29,"bid":91.52,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":91.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCII"},"ohlc":{"ms_of_day":55505141,"open":90.16,"high":97.7,"low":86.06,"close":91.53,"volume":889009,"count":22141,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCII"},"trade":{"ms_of_day":55505141,"sequence":41925319,"size":1,"condition":115,"price":91.5383,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"quote":{"ms_of_day":55504811,"bid_size":984,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":1498,"ask_exchange":29,"ask":37.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"ohlc":{"ms_of_day":55505134,"open":36.15,"high":37.9,"low":34.65,"close":37.41,"volume":162382497,"count":450373,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"trade":{"ms_of_day":55505134,"sequence":41925320,"size":100,"condition":0,"price":37.415,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXUS"},"quote":{"ms_of_day":55504877,"bid_size":100,"bid_exchange":29,"bid":63.33,"bid_condition":0,"ask_size":4831,"ask_exchange":29,"ask":63.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXUS"},"ohlc":{"ms_of_day":55505140,"open":63.75,"high":64.75,"low":62.26,"close":63.33,"volume":18141676,"count":94056,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXUS"},"trade":{"ms_of_day":55505140,"sequence":41925317,"size":100,"condition":0,"price":63.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"quote":{"ms_of_day":55505136,"bid_size":472,"bid_exchange":29,"bid":15.03,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":15.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"ohlc":{"ms_of_day":55505143,"open":14.74,"high":15.74,"low":14.1,"close":15.035,"volume":2919185,"count":37518,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"trade":{"ms_of_day":55505143,"sequence":41925324,"size":100,"condition":0,"price":15.035,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"quote":{"ms_of_day":55505136,"bid_size":472,"bid_exchange":29,"bid":15.03,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":15.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"ohlc":{"ms_of_day":55505148,"open":14.74,"high":15.74,"low":14.1,"close":15.04,"volume":2919190,"count":37519,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"trade":{"ms_of_day":55505148,"sequence":41925333,"size":5,"condition":115,"price":15.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"quote":{"ms_of_day":55505136,"bid_size":472,"bid_exchange":29,"bid":15.03,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":15.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"ohlc":{"ms_of_day":55505148,"open":14.74,"high":15.74,"low":14.1,"close":15.04,"volume":2919201,"count":37520,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"trade":{"ms_of_day":55505148,"sequence":41925334,"size":11,"condition":115,"price":15.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"quote":{"ms_of_day":55505136,"bid_size":472,"bid_exchange":29,"bid":15.03,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":15.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"ohlc":{"ms_of_day":55505149,"open":14.74,"high":15.74,"low":14.1,"close":15.04,"volume":2919202,"count":37521,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"trade":{"ms_of_day":55505149,"sequence":41925337,"size":1,"condition":115,"price":15.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55504558,"bid_size":700,"bid_exchange":29,"bid":31.29,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":31.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55505145,"open":28.46,"high":31.725,"low":28.17,"close":31.295,"volume":5325502,"count":37758,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55505145,"sequence":41925327,"size":100,"condition":0,"price":31.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWO"},"quote":{"ms_of_day":55494225,"bid_size":360,"bid_exchange":29,"bid":13.48,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":13.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWO"},"ohlc":{"ms_of_day":55505147,"open":13.81,"high":14.298,"low":13.25,"close":13.489,"volume":2100258,"count":27534,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWO"},"trade":{"ms_of_day":55505147,"sequence":41925328,"size":1,"condition":115,"price":13.4891,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LENZ"},"quote":{"ms_of_day":55482401,"bid_size":119,"bid_exchange":29,"bid":26.61,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":26.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LENZ"},"ohlc":{"ms_of_day":55505147,"open":21.73,"high":27.89,"low":21.73,"close":26.64,"volume":753367,"count":9330,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LENZ"},"trade":{"ms_of_day":55505147,"sequence":41925330,"size":2,"condition":115,"price":26.6435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"quote":{"ms_of_day":55505140,"bid_size":227,"bid_exchange":29,"bid":45.5,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":45.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"ohlc":{"ms_of_day":55505148,"open":51.84,"high":53.24,"low":43.08,"close":45.52,"volume":8271203,"count":127129,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"trade":{"ms_of_day":55505148,"sequence":41925332,"size":18,"condition":115,"price":45.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55504404,"bid_size":208,"bid_exchange":29,"bid":47.68,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":47.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55505148,"open":47.74,"high":52.78,"low":45.22,"close":47.69,"volume":55187644,"count":448118,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55505148,"sequence":41925336,"size":10,"condition":115,"price":47.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"quote":{"ms_of_day":55505107,"bid_size":83,"bid_exchange":29,"bid":58.45,"bid_condition":0,"ask_size":342,"ask_exchange":29,"ask":58.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"ohlc":{"ms_of_day":55505143,"open":54.01,"high":58.86,"low":54.0,"close":58.45,"volume":32344269,"count":229707,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNST"},"trade":{"ms_of_day":55505143,"sequence":41925323,"size":5,"condition":115,"price":58.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOD"},"quote":{"ms_of_day":55500389,"bid_size":22,"bid_exchange":29,"bid":81.42,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":81.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOD"},"ohlc":{"ms_of_day":55505145,"open":79.41,"high":95.49,"low":76.0,"close":81.51,"volume":4342217,"count":84471,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOD"},"trade":{"ms_of_day":55505145,"sequence":41925326,"size":2,"condition":115,"price":81.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55504693,"bid_size":125,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":729,"ask_exchange":29,"ask":4.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55505147,"open":0.6689,"high":6.66,"low":0.65,"close":4.0817,"volume":28289256,"count":105413,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55505147,"sequence":41925329,"size":100,"condition":0,"price":4.0817,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRE"},"quote":{"ms_of_day":55496753,"bid_size":8,"bid_exchange":29,"bid":28.67,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":28.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRE"},"ohlc":{"ms_of_day":55505150,"open":26.05,"high":29.76,"low":25.51,"close":28.67,"volume":6967538,"count":88712,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRE"},"trade":{"ms_of_day":55505150,"sequence":41925342,"size":4,"condition":115,"price":28.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRE"},"quote":{"ms_of_day":55496753,"bid_size":8,"bid_exchange":29,"bid":28.67,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":28.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRE"},"ohlc":{"ms_of_day":55505150,"open":26.05,"high":29.76,"low":25.51,"close":28.67,"volume":6967542,"count":88713,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRE"},"trade":{"ms_of_day":55505150,"sequence":41925344,"size":4,"condition":115,"price":28.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASH"},"quote":{"ms_of_day":55485634,"bid_size":506,"bid_exchange":29,"bid":59.73,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASH"},"ohlc":{"ms_of_day":55505149,"open":58.0,"high":61.14,"low":53.37,"close":59.75,"volume":1662833,"count":50746,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASH"},"trade":{"ms_of_day":55505149,"sequence":41925338,"size":3,"condition":115,"price":59.7516,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"quote":{"ms_of_day":55500101,"bid_size":1002,"bid_exchange":29,"bid":103.62,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":103.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"ohlc":{"ms_of_day":55505149,"open":99.38,"high":106.43,"low":92.28,"close":103.709,"volume":1514861,"count":44826,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"trade":{"ms_of_day":55505149,"sequence":41925339,"size":4,"condition":115,"price":103.7092,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIMO"},"quote":{"ms_of_day":55505154,"bid_size":25,"bid_exchange":29,"bid":52.03,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":52.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIMO"},"ohlc":{"ms_of_day":55505156,"open":56.34,"high":57.23,"low":51.59,"close":52.11,"volume":1271451,"count":20641,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIMO"},"trade":{"ms_of_day":55505156,"sequence":41925352,"size":5,"condition":115,"price":52.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"quote":{"ms_of_day":55478312,"bid_size":75,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"ohlc":{"ms_of_day":55505150,"open":9.73,"high":11.76,"low":8.14,"close":8.45,"volume":1542880,"count":19507,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"trade":{"ms_of_day":55505150,"sequence":41925341,"size":43,"condition":115,"price":8.4588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"quote":{"ms_of_day":55500101,"bid_size":1002,"bid_exchange":29,"bid":103.62,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":103.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"ohlc":{"ms_of_day":55505149,"open":99.38,"high":106.43,"low":92.28,"close":103.709,"volume":1514862,"count":44827,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"trade":{"ms_of_day":55505149,"sequence":41925340,"size":1,"condition":115,"price":103.7092,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVC"},"quote":{"ms_of_day":55503751,"bid_size":5787,"bid_exchange":29,"bid":2.7,"bid_condition":0,"ask_size":4590,"ask_exchange":29,"ask":2.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVC"},"ohlc":{"ms_of_day":55505150,"open":2.91,"high":3.09,"low":2.66,"close":2.7,"volume":12242073,"count":31447,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVC"},"trade":{"ms_of_day":55505150,"sequence":41925343,"size":1,"condition":115,"price":2.705,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFG"},"quote":{"ms_of_day":55489165,"bid_size":6,"bid_exchange":29,"bid":41.24,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":41.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFG"},"ohlc":{"ms_of_day":55505151,"open":41.13,"high":41.65,"low":40.26,"close":41.27,"volume":440179,"count":15588,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFG"},"trade":{"ms_of_day":55505151,"sequence":41925346,"size":1,"condition":115,"price":41.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HII"},"quote":{"ms_of_day":55473144,"bid_size":1,"bid_exchange":29,"bid":203.32,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":203.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HII"},"ohlc":{"ms_of_day":55505154,"open":194.72,"high":205.92,"low":194.37,"close":203.52,"volume":599479,"count":20476,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HII"},"trade":{"ms_of_day":55505154,"sequence":41925348,"size":45,"condition":115,"price":203.5271,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"quote":{"ms_of_day":55504552,"bid_size":1395,"bid_exchange":29,"bid":9.14,"bid_condition":0,"ask_size":2980,"ask_exchange":29,"ask":9.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"ohlc":{"ms_of_day":55505151,"open":7.23,"high":9.5,"low":6.68,"close":9.14,"volume":30570643,"count":126835,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIGR"},"trade":{"ms_of_day":55505151,"sequence":41925345,"size":6,"condition":115,"price":9.1404,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BV"},"quote":{"ms_of_day":55478220,"bid_size":192,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":13.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BV"},"ohlc":{"ms_of_day":55505153,"open":13.41,"high":13.55,"low":12.24,"close":13.24,"volume":1120047,"count":18865,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BV"},"trade":{"ms_of_day":55505153,"sequence":41925347,"size":9,"condition":115,"price":13.2455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55504975,"bid_size":105,"bid_exchange":29,"bid":392.12,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":392.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55505158,"open":396.67,"high":422.54,"low":362.97,"close":392.13,"volume":111084486,"count":1560189,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55505158,"sequence":41925356,"size":30,"condition":115,"price":392.1389,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFIX"},"quote":{"ms_of_day":55500442,"bid_size":102,"bid_exchange":29,"bid":16.25,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":16.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFIX"},"ohlc":{"ms_of_day":55505161,"open":17.41,"high":18.66,"low":16.01,"close":16.26,"volume":1929536,"count":31386,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFIX"},"trade":{"ms_of_day":55505161,"sequence":41925359,"size":2,"condition":115,"price":16.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMN"},"quote":{"ms_of_day":55503188,"bid_size":13,"bid_exchange":29,"bid":88.73,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":88.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMN"},"ohlc":{"ms_of_day":55505155,"open":97.1,"high":101.3,"low":87.17,"close":88.76,"volume":2169171,"count":47579,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMN"},"trade":{"ms_of_day":55505155,"sequence":41925349,"size":36,"condition":115,"price":88.7672,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"quote":{"ms_of_day":55501643,"bid_size":101,"bid_exchange":29,"bid":50.17,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":50.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"ohlc":{"ms_of_day":55505155,"open":52.0,"high":58.99,"low":48.74,"close":50.17,"volume":3999298,"count":43342,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"trade":{"ms_of_day":55505155,"sequence":41925350,"size":18,"condition":115,"price":50.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDPL"},"quote":{"ms_of_day":55452828,"bid_size":100,"bid_exchange":29,"bid":37.58,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":37.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDPL"},"ohlc":{"ms_of_day":55505156,"open":37.6183,"high":38.1388,"low":36.7,"close":37.6353,"volume":359204,"count":1851,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDPL"},"trade":{"ms_of_day":55505156,"sequence":41925351,"size":291,"condition":0,"price":37.6353,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNA"},"quote":{"ms_of_day":55501204,"bid_size":201,"bid_exchange":29,"bid":32.76,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":32.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNA"},"ohlc":{"ms_of_day":55505157,"open":28.87,"high":33.13,"low":28.12,"close":32.77,"volume":4916173,"count":39724,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNA"},"trade":{"ms_of_day":55505157,"sequence":41925353,"size":2,"condition":115,"price":32.7753,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"quote":{"ms_of_day":55503951,"bid_size":11,"bid_exchange":29,"bid":348.79,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":349.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"ohlc":{"ms_of_day":55505157,"open":341.7,"high":366.6,"low":300.0,"close":348.87,"volume":2139743,"count":39606,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"trade":{"ms_of_day":55505157,"sequence":41925354,"size":17,"condition":115,"price":348.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55504558,"bid_size":700,"bid_exchange":29,"bid":31.29,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":31.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55505165,"open":28.46,"high":31.725,"low":28.17,"close":31.295,"volume":5325702,"count":37759,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55505165,"sequence":41925364,"size":200,"condition":0,"price":31.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55502727,"bid_size":39,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55505159,"open":75.47,"high":76.99,"low":68.14,"close":71.57,"volume":6225323,"count":91796,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55505159,"sequence":41925357,"size":100,"condition":0,"price":71.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"quote":{"ms_of_day":55495017,"bid_size":338,"bid_exchange":29,"bid":11.49,"bid_condition":0,"ask_size":828,"ask_exchange":29,"ask":11.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"ohlc":{"ms_of_day":55505169,"open":16.98,"high":16.98,"low":10.62,"close":11.5,"volume":2618977,"count":31271,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"trade":{"ms_of_day":55505169,"sequence":41925369,"size":3,"condition":115,"price":11.5007,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIO"},"quote":{"ms_of_day":55477270,"bid_size":500,"bid_exchange":29,"bid":39.21,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":39.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIO"},"ohlc":{"ms_of_day":55505160,"open":40.47,"high":40.57,"low":38.28,"close":39.22,"volume":1353495,"count":2955,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACIO"},"trade":{"ms_of_day":55505160,"sequence":41925358,"size":23595,"condition":0,"price":39.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"quote":{"ms_of_day":55501643,"bid_size":101,"bid_exchange":29,"bid":50.17,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":50.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"ohlc":{"ms_of_day":55505157,"open":52.0,"high":58.99,"low":48.74,"close":50.17,"volume":3999299,"count":43343,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"trade":{"ms_of_day":55505157,"sequence":41925355,"size":1,"condition":115,"price":50.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"quote":{"ms_of_day":55495017,"bid_size":338,"bid_exchange":29,"bid":11.49,"bid_condition":0,"ask_size":828,"ask_exchange":29,"ask":11.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"ohlc":{"ms_of_day":55505170,"open":16.98,"high":16.98,"low":10.62,"close":11.5,"volume":2619021,"count":31272,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XNCR"},"trade":{"ms_of_day":55505170,"sequence":41925370,"size":44,"condition":115,"price":11.5007,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"quote":{"ms_of_day":55493755,"bid_size":5000,"bid_exchange":29,"bid":0.28,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.283,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"ohlc":{"ms_of_day":55505161,"open":6.25,"high":6.5,"low":0.25,"close":0.28,"volume":9364793,"count":19576,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"trade":{"ms_of_day":55505161,"sequence":41925361,"size":22,"condition":115,"price":0.2819,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFIX"},"quote":{"ms_of_day":55500442,"bid_size":102,"bid_exchange":29,"bid":16.25,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":16.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFIX"},"ohlc":{"ms_of_day":55505161,"open":17.41,"high":18.66,"low":16.01,"close":16.26,"volume":1929538,"count":31387,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFIX"},"trade":{"ms_of_day":55505161,"sequence":41925360,"size":2,"condition":115,"price":16.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"quote":{"ms_of_day":55493755,"bid_size":5000,"bid_exchange":29,"bid":0.28,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.283,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"ohlc":{"ms_of_day":55505161,"open":6.25,"high":6.5,"low":0.25,"close":0.28,"volume":9364871,"count":19577,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"trade":{"ms_of_day":55505161,"sequence":41925362,"size":78,"condition":115,"price":0.2819,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIF"},"quote":{"ms_of_day":55502084,"bid_size":200,"bid_exchange":29,"bid":39.25,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":39.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIF"},"ohlc":{"ms_of_day":55505170,"open":45.97,"high":45.97,"low":37.12,"close":39.26,"volume":9643213,"count":55476,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIF"},"trade":{"ms_of_day":55505170,"sequence":41925371,"size":65,"condition":115,"price":39.2619,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTU"},"quote":{"ms_of_day":55503502,"bid_size":1500,"bid_exchange":29,"bid":7.2,"bid_condition":0,"ask_size":20000,"ask_exchange":29,"ask":7.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTU"},"ohlc":{"ms_of_day":55505171,"open":6.19,"high":7.45,"low":4.58,"close":7.2,"volume":227214234,"count":273915,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTU"},"trade":{"ms_of_day":55505171,"sequence":41925372,"size":176,"condition":0,"price":7.2068,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ING"},"quote":{"ms_of_day":55496714,"bid_size":6231,"bid_exchange":29,"bid":20.12,"bid_condition":0,"ask_size":9058,"ask_exchange":29,"ask":20.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ING"},"ohlc":{"ms_of_day":55505164,"open":17.9,"high":20.998,"low":17.706,"close":20.125,"volume":13748519,"count":66315,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ING"},"trade":{"ms_of_day":55505164,"sequence":41925363,"size":1,"condition":115,"price":20.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"quote":{"ms_of_day":55457722,"bid_size":24,"bid_exchange":29,"bid":513.05,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":513.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"ohlc":{"ms_of_day":55505167,"open":466.49,"high":520.1,"low":439.96,"close":513.34,"volume":4328866,"count":154291,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"trade":{"ms_of_day":55505167,"sequence":41925366,"size":11,"condition":115,"price":513.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55504007,"bid_size":100,"bid_exchange":29,"bid":26.47,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":26.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55505172,"open":23.92,"high":27.24,"low":22.22,"close":26.5,"volume":4456332,"count":46792,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55505172,"sequence":41925373,"size":5,"condition":115,"price":26.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505166,"open":510.95,"high":537.4,"low":471.44,"close":534.97,"volume":15599282,"count":442877,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505166,"sequence":41925365,"size":1,"condition":115,"price":534.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"quote":{"ms_of_day":55457722,"bid_size":24,"bid_exchange":29,"bid":513.05,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":513.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"ohlc":{"ms_of_day":55505167,"open":466.49,"high":520.1,"low":439.96,"close":513.34,"volume":4328886,"count":154292,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"trade":{"ms_of_day":55505167,"sequence":41925367,"size":20,"condition":115,"price":513.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"quote":{"ms_of_day":55457722,"bid_size":24,"bid_exchange":29,"bid":513.05,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":513.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"ohlc":{"ms_of_day":55505167,"open":466.49,"high":520.1,"low":439.96,"close":513.34,"volume":4328894,"count":154293,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"trade":{"ms_of_day":55505167,"sequence":41925368,"size":8,"condition":115,"price":513.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVYO"},"quote":{"ms_of_day":55500177,"bid_size":43,"bid_exchange":29,"bid":32.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":32.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVYO"},"ohlc":{"ms_of_day":55505188,"open":36.01,"high":40.72,"low":30.05,"close":32.93,"volume":3942718,"count":50365,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVYO"},"trade":{"ms_of_day":55505188,"sequence":41925385,"size":3,"condition":115,"price":32.9354,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55504495,"bid_size":1,"bid_exchange":29,"bid":67.06,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":67.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55505174,"open":65.99,"high":67.34,"low":65.22,"close":67.08,"volume":1150348,"count":18122,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55505174,"sequence":41925374,"size":4,"condition":115,"price":67.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"quote":{"ms_of_day":55500290,"bid_size":100,"bid_exchange":29,"bid":30.25,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":30.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"ohlc":{"ms_of_day":55505176,"open":26.71,"high":30.51,"low":22.0,"close":30.26,"volume":6563883,"count":92218,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"trade":{"ms_of_day":55505176,"sequence":41925376,"size":100,"condition":0,"price":30.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"quote":{"ms_of_day":55500290,"bid_size":100,"bid_exchange":29,"bid":30.25,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":30.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"ohlc":{"ms_of_day":55505177,"open":26.71,"high":30.51,"low":22.0,"close":30.26,"volume":6563904,"count":92219,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"trade":{"ms_of_day":55505177,"sequence":41925377,"size":21,"condition":96,"price":30.2602,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCJ"},"quote":{"ms_of_day":55504436,"bid_size":250,"bid_exchange":29,"bid":42.95,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":42.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCJ"},"ohlc":{"ms_of_day":55505180,"open":44.26,"high":44.88,"low":40.7,"close":42.96,"volume":5405412,"count":70585,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCJ"},"trade":{"ms_of_day":55505180,"sequence":41925378,"size":60,"condition":115,"price":42.9678,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"quote":{"ms_of_day":55505180,"bid_size":21950,"bid_exchange":29,"bid":67.21,"bid_condition":0,"ask_size":10839,"ask_exchange":29,"ask":67.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"ohlc":{"ms_of_day":55505182,"open":68.85,"high":71.74,"low":64.88,"close":67.21,"volume":44034946,"count":232239,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"trade":{"ms_of_day":55505182,"sequence":41925381,"size":147,"condition":0,"price":67.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PMTS"},"quote":{"ms_of_day":55482402,"bid_size":126,"bid_exchange":29,"bid":30.43,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":30.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PMTS"},"ohlc":{"ms_of_day":55505174,"open":29.19,"high":31.48,"low":27.01,"close":30.58,"volume":117973,"count":2342,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PMTS"},"trade":{"ms_of_day":55505174,"sequence":41925375,"size":1,"condition":115,"price":30.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"quote":{"ms_of_day":55500023,"bid_size":1327,"bid_exchange":29,"bid":19.74,"bid_condition":0,"ask_size":615,"ask_exchange":29,"ask":19.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"ohlc":{"ms_of_day":55505180,"open":20.82,"high":21.4,"low":15.01,"close":19.74,"volume":9509083,"count":67697,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"trade":{"ms_of_day":55505180,"sequence":41925379,"size":2,"condition":115,"price":19.747,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"quote":{"ms_of_day":55504766,"bid_size":12,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":92,"ask_exchange":29,"ask":26.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"ohlc":{"ms_of_day":55505182,"open":29.1,"high":30.8,"low":25.86,"close":26.19,"volume":23028961,"count":169841,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"trade":{"ms_of_day":55505182,"sequence":41925380,"size":1,"condition":115,"price":26.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55505183,"open":35.64,"high":37.89,"low":28.31,"close":32.203,"volume":11590960,"count":150250,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55505183,"sequence":41925382,"size":1,"condition":96,"price":32.2035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVA"},"quote":{"ms_of_day":55476417,"bid_size":11,"bid_exchange":29,"bid":100.27,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":100.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVA"},"ohlc":{"ms_of_day":55505185,"open":103.24,"high":105.0,"low":87.19,"close":100.2,"volume":537493,"count":14954,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVA"},"trade":{"ms_of_day":55505185,"sequence":41925383,"size":1,"condition":96,"price":100.2053,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBUS"},"quote":{"ms_of_day":55504774,"bid_size":200,"bid_exchange":29,"bid":102.92,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":102.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBUS"},"ohlc":{"ms_of_day":55505188,"open":108.38,"high":108.38,"low":98.59,"close":102.93,"volume":1794271,"count":4549,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBUS"},"trade":{"ms_of_day":55505188,"sequence":41925384,"size":1,"condition":115,"price":102.9355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRC"},"quote":{"ms_of_day":55499304,"bid_size":692,"bid_exchange":29,"bid":11.96,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":11.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRC"},"ohlc":{"ms_of_day":55505194,"open":11.65,"high":12.99,"low":10.41,"close":11.97,"volume":1447869,"count":27337,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRC"},"trade":{"ms_of_day":55505194,"sequence":41925392,"size":1,"condition":115,"price":11.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLED"},"quote":{"ms_of_day":55504674,"bid_size":140,"bid_exchange":29,"bid":150.35,"bid_condition":0,"ask_size":617,"ask_exchange":29,"ask":150.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLED"},"ohlc":{"ms_of_day":55505191,"open":152.0,"high":159.8,"low":145.13,"close":150.5,"volume":4546789,"count":48482,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLED"},"trade":{"ms_of_day":55505191,"sequence":41925389,"size":6,"condition":115,"price":150.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLED"},"quote":{"ms_of_day":55504674,"bid_size":140,"bid_exchange":29,"bid":150.35,"bid_condition":0,"ask_size":617,"ask_exchange":29,"ask":150.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLED"},"ohlc":{"ms_of_day":55505192,"open":152.0,"high":159.8,"low":145.13,"close":150.5,"volume":4546793,"count":48483,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLED"},"trade":{"ms_of_day":55505192,"sequence":41925390,"size":4,"condition":115,"price":150.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55503662,"bid_size":357,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":1024,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55505194,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169596886,"count":1009273,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55505194,"sequence":41925391,"size":16,"condition":115,"price":42.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"quote":{"ms_of_day":55503583,"bid_size":36034,"bid_exchange":29,"bid":2.44,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"ohlc":{"ms_of_day":55505195,"open":2.15,"high":2.89,"low":2.03,"close":2.44,"volume":420932404,"count":327723,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"trade":{"ms_of_day":55505195,"sequence":41925393,"size":2500,"condition":0,"price":2.4424,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVTC"},"quote":{"ms_of_day":55505196,"bid_size":4,"bid_exchange":29,"bid":37.32,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":37.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVTC"},"ohlc":{"ms_of_day":55505196,"open":37.86,"high":37.96,"low":36.66,"close":37.32,"volume":460063,"count":16537,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVTC"},"trade":{"ms_of_day":55505196,"sequence":41925405,"size":1,"condition":115,"price":37.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"quote":{"ms_of_day":55503583,"bid_size":36034,"bid_exchange":29,"bid":2.44,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"ohlc":{"ms_of_day":55505197,"open":2.15,"high":2.89,"low":2.03,"close":2.44,"volume":420932504,"count":327724,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"trade":{"ms_of_day":55505197,"sequence":41925406,"size":100,"condition":0,"price":2.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"quote":{"ms_of_day":55503583,"bid_size":36034,"bid_exchange":29,"bid":2.44,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"ohlc":{"ms_of_day":55505197,"open":2.15,"high":2.89,"low":2.03,"close":2.44,"volume":420932511,"count":327725,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"trade":{"ms_of_day":55505197,"sequence":41925409,"size":7,"condition":115,"price":2.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55504607,"bid_size":250,"bid_exchange":29,"bid":79.96,"bid_condition":0,"ask_size":279,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55505197,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27286805,"count":331199,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55505197,"sequence":41925411,"size":234,"condition":0,"price":79.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"quote":{"ms_of_day":55504601,"bid_size":13350,"bid_exchange":29,"bid":26.28,"bid_condition":0,"ask_size":21350,"ask_exchange":29,"ask":26.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"ohlc":{"ms_of_day":55505197,"open":24.38,"high":26.86,"low":24.32,"close":26.285,"volume":37150970,"count":69966,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWZ"},"trade":{"ms_of_day":55505197,"sequence":41925412,"size":384,"condition":0,"price":26.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55505060,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":3861,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55505197,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164120924,"count":357996,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55505197,"sequence":41925415,"size":100,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55505202,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55505202,"open":75.63,"high":97.3,"low":73.45,"close":91.73,"volume":276985741,"count":1851885,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55505202,"sequence":41925425,"size":4,"condition":115,"price":91.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55505202,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55505203,"open":75.63,"high":97.3,"low":73.45,"close":91.73,"volume":276985774,"count":1851886,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55505203,"sequence":41925426,"size":33,"condition":115,"price":91.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRC"},"quote":{"ms_of_day":55499304,"bid_size":692,"bid_exchange":29,"bid":11.96,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":11.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRC"},"ohlc":{"ms_of_day":55505195,"open":11.65,"high":12.99,"low":10.41,"close":11.97,"volume":1447884,"count":27338,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRC"},"trade":{"ms_of_day":55505195,"sequence":41925394,"size":15,"condition":115,"price":11.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRC"},"quote":{"ms_of_day":55499304,"bid_size":692,"bid_exchange":29,"bid":11.96,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":11.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRC"},"ohlc":{"ms_of_day":55505197,"open":11.65,"high":12.99,"low":10.41,"close":11.97,"volume":1447927,"count":27339,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRC"},"trade":{"ms_of_day":55505197,"sequence":41925407,"size":43,"condition":115,"price":11.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUS"},"quote":{"ms_of_day":55503047,"bid_size":103,"bid_exchange":29,"bid":13.89,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":13.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUS"},"ohlc":{"ms_of_day":55505200,"open":14.66,"high":14.87,"low":12.7,"close":13.897,"volume":1000206,"count":20438,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUS"},"trade":{"ms_of_day":55505200,"sequence":41925417,"size":33,"condition":115,"price":13.8974,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55504787,"bid_size":576,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":919,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55505200,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49389285,"count":450637,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55505200,"sequence":41925418,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55505200,"bid_size":576,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55505201,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49389385,"count":450638,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55505201,"sequence":41925420,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55505200,"bid_size":576,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55505201,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49389485,"count":450639,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55505201,"sequence":41925422,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVYO"},"quote":{"ms_of_day":55500177,"bid_size":43,"bid_exchange":29,"bid":32.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":32.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVYO"},"ohlc":{"ms_of_day":55505190,"open":36.01,"high":40.72,"low":30.05,"close":32.94,"volume":3942719,"count":50366,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVYO"},"trade":{"ms_of_day":55505190,"sequence":41925386,"size":1,"condition":115,"price":32.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"quote":{"ms_of_day":55500739,"bid_size":419,"bid_exchange":29,"bid":54.54,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":54.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"ohlc":{"ms_of_day":55505191,"open":54.54,"high":57.13,"low":51.11,"close":54.55,"volume":22708606,"count":168847,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"trade":{"ms_of_day":55505191,"sequence":41925387,"size":3,"condition":115,"price":54.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55502916,"bid_size":5,"bid_exchange":29,"bid":90.1,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":90.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55505196,"open":98.73,"high":100.8,"low":88.33,"close":90.12,"volume":1590434,"count":37186,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55505196,"sequence":41925395,"size":100,"condition":0,"price":90.125,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"quote":{"ms_of_day":55500739,"bid_size":419,"bid_exchange":29,"bid":54.54,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":54.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"ohlc":{"ms_of_day":55505191,"open":54.54,"high":57.13,"low":51.11,"close":54.55,"volume":22708607,"count":168848,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"trade":{"ms_of_day":55505191,"sequence":41925388,"size":1,"condition":115,"price":54.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55502482,"bid_size":174,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55505196,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16758604,"count":236889,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55505196,"sequence":41925396,"size":100,"condition":0,"price":131.655,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"quote":{"ms_of_day":55505196,"bid_size":103,"bid_exchange":29,"bid":85.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":85.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"ohlc":{"ms_of_day":55505196,"open":88.08,"high":93.35,"low":77.5,"close":85.43,"volume":10857999,"count":141708,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"trade":{"ms_of_day":55505196,"sequence":41925397,"size":100,"condition":0,"price":85.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"quote":{"ms_of_day":55505196,"bid_size":2,"bid_exchange":29,"bid":85.42,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":85.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"ohlc":{"ms_of_day":55505196,"open":88.08,"high":93.35,"low":77.5,"close":85.43,"volume":10858079,"count":141709,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"trade":{"ms_of_day":55505196,"sequence":41925398,"size":80,"condition":115,"price":85.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"quote":{"ms_of_day":55495133,"bid_size":24,"bid_exchange":29,"bid":179.78,"bid_condition":0,"ask_size":166,"ask_exchange":29,"ask":179.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"ohlc":{"ms_of_day":55505196,"open":185.99,"high":201.78,"low":176.74,"close":179.8,"volume":3938171,"count":93839,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"trade":{"ms_of_day":55505196,"sequence":41925399,"size":6,"condition":115,"price":179.8044,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55505196,"bid_size":124,"bid_exchange":29,"bid":76.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":76.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55505196,"open":73.38,"high":104.0,"low":61.67,"close":76.85,"volume":39253690,"count":439356,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55505196,"sequence":41925400,"size":100,"condition":95,"price":76.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55505196,"bid_size":124,"bid_exchange":29,"bid":76.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":76.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55505196,"open":73.38,"high":104.0,"low":61.67,"close":76.85,"volume":39253715,"count":439357,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55505196,"sequence":41925401,"size":25,"condition":115,"price":76.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55505196,"bid_size":124,"bid_exchange":29,"bid":76.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":76.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55505196,"open":73.38,"high":104.0,"low":61.67,"close":76.85,"volume":39253790,"count":439358,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55505196,"sequence":41925402,"size":75,"condition":115,"price":76.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55505196,"bid_size":124,"bid_exchange":29,"bid":76.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":76.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55505196,"open":73.38,"high":104.0,"low":61.67,"close":76.85,"volume":39253885,"count":439359,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55505196,"sequence":41925403,"size":95,"condition":115,"price":76.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55505196,"bid_size":224,"bid_exchange":29,"bid":76.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":76.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55505196,"open":73.38,"high":104.0,"low":61.67,"close":76.85,"volume":39253890,"count":439360,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55505196,"sequence":41925404,"size":5,"condition":115,"price":76.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"quote":{"ms_of_day":55504441,"bid_size":100,"bid_exchange":29,"bid":118.18,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":118.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"ohlc":{"ms_of_day":55505200,"open":115.32,"high":129.54,"low":105.28,"close":118.21,"volume":17811199,"count":202030,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"trade":{"ms_of_day":55505200,"sequence":41925419,"size":7,"condition":115,"price":118.2159,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55505196,"bid_size":1,"bid_exchange":29,"bid":76.83,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":76.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55505197,"open":73.38,"high":104.0,"low":61.67,"close":76.85,"volume":39253891,"count":439361,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55505197,"sequence":41925408,"size":1,"condition":115,"price":76.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITF"},"quote":{"ms_of_day":55502702,"bid_size":610,"bid_exchange":29,"bid":0.9522,"bid_condition":0,"ask_size":27300,"ask_exchange":29,"ask":0.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITF"},"ohlc":{"ms_of_day":55505197,"open":1.19,"high":1.26,"low":0.93,"close":0.95,"volume":134706398,"count":71691,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITF"},"trade":{"ms_of_day":55505197,"sequence":41925410,"size":100,"condition":0,"price":0.9555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"quote":{"ms_of_day":55504399,"bid_size":9558,"bid_exchange":29,"bid":3.3,"bid_condition":0,"ask_size":12610,"ask_exchange":29,"ask":3.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"ohlc":{"ms_of_day":55505197,"open":4.04,"high":4.24,"low":3.23,"close":3.3,"volume":23716581,"count":81123,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SABR"},"trade":{"ms_of_day":55505197,"sequence":41925413,"size":100,"condition":0,"price":3.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"quote":{"ms_of_day":55482340,"bid_size":37,"bid_exchange":29,"bid":67.09,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":67.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"ohlc":{"ms_of_day":55505197,"open":66.71,"high":70.95,"low":65.1,"close":67.11,"volume":4303823,"count":78199,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"trade":{"ms_of_day":55505197,"sequence":41925414,"size":130,"condition":0,"price":67.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MVST"},"quote":{"ms_of_day":55504940,"bid_size":4795,"bid_exchange":29,"bid":1.22,"bid_condition":0,"ask_size":25764,"ask_exchange":29,"ask":1.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MVST"},"ohlc":{"ms_of_day":55505201,"open":1.44,"high":1.49,"low":1.22,"close":1.22,"volume":5310023,"count":14771,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MVST"},"trade":{"ms_of_day":55505201,"sequence":41925421,"size":9,"condition":115,"price":1.2245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"quote":{"ms_of_day":55495133,"bid_size":24,"bid_exchange":29,"bid":179.78,"bid_condition":0,"ask_size":166,"ask_exchange":29,"ask":179.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"ohlc":{"ms_of_day":55505198,"open":185.99,"high":201.78,"low":176.74,"close":179.87,"volume":3938172,"count":93840,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"trade":{"ms_of_day":55505198,"sequence":41925416,"size":1,"condition":115,"price":179.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55505069,"bid_size":105,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55505202,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18910543,"count":193436,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55505202,"sequence":41925423,"size":100,"condition":0,"price":48.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55505196,"bid_size":1,"bid_exchange":29,"bid":76.83,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":76.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55505202,"open":73.38,"high":104.0,"low":61.67,"close":76.82,"volume":39253921,"count":439362,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55505202,"sequence":41925424,"size":30,"condition":115,"price":76.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505160,"bid_size":255,"bid_exchange":29,"bid":13.38,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505205,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2113962,"count":15050,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505205,"sequence":41925436,"size":200,"condition":95,"price":13.385,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"quote":{"ms_of_day":55505203,"bid_size":300,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":9300,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"ohlc":{"ms_of_day":55505203,"open":2.58,"high":2.61,"low":1.02,"close":1.9,"volume":31684,"count":192,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"trade":{"ms_of_day":55505203,"sequence":41925427,"size":200,"condition":95,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"quote":{"ms_of_day":55501239,"bid_size":3500,"bid_exchange":29,"bid":8.12,"bid_condition":0,"ask_size":8083,"ask_exchange":29,"ask":8.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"ohlc":{"ms_of_day":55505203,"open":9.36,"high":10.88,"low":7.78,"close":8.12,"volume":17652769,"count":84298,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"trade":{"ms_of_day":55505203,"sequence":41925428,"size":300,"condition":4,"price":8.1237,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505206,"bid_size":55,"bid_exchange":29,"bid":13.38,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505206,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2114016,"count":15051,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505206,"sequence":41925438,"size":54,"condition":115,"price":13.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55505203,"bid_size":1628,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1050,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55505203,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947834611,"count":10742084,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55505203,"sequence":41925429,"size":10,"condition":115,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505206,"bid_size":55,"bid_exchange":29,"bid":13.38,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505206,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2114017,"count":15052,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505206,"sequence":41925439,"size":1,"condition":115,"price":13.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505206,"bid_size":55,"bid_exchange":29,"bid":13.38,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505206,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2114162,"count":15053,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505206,"sequence":41925440,"size":145,"condition":95,"price":13.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55505203,"bid_size":1628,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1050,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55505203,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947834711,"count":10742085,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55505203,"sequence":41925430,"size":100,"condition":0,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55505203,"bid_size":1628,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1050,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55505203,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947834761,"count":10742086,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55505203,"sequence":41925431,"size":50,"condition":115,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUSA"},"quote":{"ms_of_day":55503188,"bid_size":18,"bid_exchange":29,"bid":459.88,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":460.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUSA"},"ohlc":{"ms_of_day":55505209,"open":440.87,"high":469.07,"low":427.85,"close":460.26,"volume":398119,"count":24004,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUSA"},"trade":{"ms_of_day":55505209,"sequence":41925444,"size":1,"condition":115,"price":460.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55505203,"bid_size":1628,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1050,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55505203,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947834781,"count":10742087,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55505203,"sequence":41925432,"size":20,"condition":115,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"quote":{"ms_of_day":55505204,"bid_size":300,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":9100,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"ohlc":{"ms_of_day":55505204,"open":2.58,"high":2.61,"low":1.02,"close":1.9,"volume":31884,"count":193,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"trade":{"ms_of_day":55505204,"sequence":41925433,"size":200,"condition":95,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"quote":{"ms_of_day":55503187,"bid_size":3378,"bid_exchange":29,"bid":17.21,"bid_condition":0,"ask_size":1259,"ask_exchange":29,"ask":17.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"ohlc":{"ms_of_day":55505204,"open":16.14,"high":17.33,"low":15.89,"close":17.216,"volume":41365185,"count":157686,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"trade":{"ms_of_day":55505204,"sequence":41925434,"size":200,"condition":4,"price":17.2165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOE"},"quote":{"ms_of_day":55504773,"bid_size":28,"bid_exchange":29,"bid":161.55,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":161.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOE"},"ohlc":{"ms_of_day":55505206,"open":164.17,"high":176.32,"low":157.33,"close":161.58,"volume":2005362,"count":25576,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOE"},"trade":{"ms_of_day":55505206,"sequence":41925437,"size":7,"condition":115,"price":161.5802,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"quote":{"ms_of_day":55504754,"bid_size":3560,"bid_exchange":29,"bid":3.35,"bid_condition":0,"ask_size":1136,"ask_exchange":29,"ask":3.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"ohlc":{"ms_of_day":55505205,"open":1.57,"high":3.44,"low":1.36,"close":3.35,"volume":5131595,"count":21490,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"trade":{"ms_of_day":55505205,"sequence":41925435,"size":14,"condition":115,"price":3.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55500108,"bid_size":6,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55505210,"open":362.77,"high":366.89,"low":315.92,"close":350.09,"volume":24425983,"count":519077,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55505210,"sequence":41925445,"size":7,"condition":115,"price":350.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55505204,"bid_size":8122,"bid_exchange":29,"bid":63.42,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":63.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55505210,"open":60.8,"high":67.73,"low":59.78,"close":63.43,"volume":248654293,"count":1137639,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55505210,"sequence":41925446,"size":3,"condition":115,"price":63.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55504016,"bid_size":2889,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5405,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55505206,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97848443,"count":309356,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55505206,"sequence":41925441,"size":5,"condition":115,"price":23.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWI"},"quote":{"ms_of_day":55500129,"bid_size":36,"bid_exchange":29,"bid":8.98,"bid_condition":0,"ask_size":710,"ask_exchange":29,"ask":9.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWI"},"ohlc":{"ms_of_day":55505211,"open":9.0,"high":10.0,"low":8.13,"close":8.98,"volume":756472,"count":13523,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWI"},"trade":{"ms_of_day":55505211,"sequence":41925448,"size":3,"condition":115,"price":8.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55505206,"bid_size":45,"bid_exchange":29,"bid":164.93,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":164.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55505207,"open":167.94,"high":187.73,"low":158.18,"close":164.93,"volume":67063069,"count":839115,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55505207,"sequence":41925442,"size":100,"condition":0,"price":164.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55505200,"bid_size":576,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55505208,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49389785,"count":450640,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55505208,"sequence":41925443,"size":300,"condition":0,"price":42.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMCL"},"quote":{"ms_of_day":55501877,"bid_size":105,"bid_exchange":29,"bid":35.1,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":35.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMCL"},"ohlc":{"ms_of_day":55505211,"open":35.01,"high":38.65,"low":30.11,"close":35.13,"volume":6371090,"count":60309,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMCL"},"trade":{"ms_of_day":55505211,"sequence":41925447,"size":11,"condition":115,"price":35.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMS"},"quote":{"ms_of_day":55500735,"bid_size":285,"bid_exchange":29,"bid":111.23,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":111.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMS"},"ohlc":{"ms_of_day":55505213,"open":112.28,"high":115.0,"low":101.87,"close":111.32,"volume":1745910,"count":49741,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMS"},"trade":{"ms_of_day":55505213,"sequence":41925451,"size":1,"condition":115,"price":111.3208,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CELH"},"quote":{"ms_of_day":55505098,"bid_size":303,"bid_exchange":29,"bid":35.1,"bid_condition":0,"ask_size":470,"ask_exchange":29,"ask":35.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CELH"},"ohlc":{"ms_of_day":55505213,"open":25.79,"high":35.58,"low":25.07,"close":35.1,"volume":48610230,"count":350416,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CELH"},"trade":{"ms_of_day":55505213,"sequence":41925450,"size":3,"condition":115,"price":35.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55505026,"bid_size":2001,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55505213,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203315873,"count":1038940,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55505213,"sequence":41925452,"size":71,"condition":115,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55504871,"bid_size":11,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55505225,"open":44.62,"high":50.36,"low":35.91,"close":44.67,"volume":199541940,"count":983653,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55505225,"sequence":41925467,"size":1200,"condition":0,"price":44.6729,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55505026,"bid_size":2001,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55505213,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203316002,"count":1038941,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55505213,"sequence":41925453,"size":129,"condition":0,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADPT"},"quote":{"ms_of_day":55492946,"bid_size":177,"bid_exchange":29,"bid":8.38,"bid_condition":0,"ask_size":1601,"ask_exchange":29,"ask":8.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADPT"},"ohlc":{"ms_of_day":55505214,"open":7.49,"high":8.55,"low":6.96,"close":8.37,"volume":7604172,"count":59391,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADPT"},"trade":{"ms_of_day":55505214,"sequence":41925455,"size":11,"condition":96,"price":8.3745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55500108,"bid_size":6,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55505211,"open":362.77,"high":366.89,"low":315.92,"close":350.09,"volume":24425985,"count":519078,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55505211,"sequence":41925449,"size":2,"condition":115,"price":350.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55505200,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55505214,"open":164.11,"high":169.99,"low":153.61,"close":163.4,"volume":29480924,"count":533581,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55505214,"sequence":41925456,"size":1,"condition":115,"price":163.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55505213,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55505216,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276985874,"count":1851887,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55505216,"sequence":41925458,"size":100,"condition":0,"price":91.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55505200,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55505215,"open":164.11,"high":169.99,"low":153.61,"close":163.4,"volume":29480957,"count":533582,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55505215,"sequence":41925457,"size":33,"condition":115,"price":163.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55503043,"bid_size":1741,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":5212,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55505214,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39300776,"count":121351,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55505214,"sequence":41925454,"size":100,"condition":4,"price":8.3708,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"quote":{"ms_of_day":55505026,"bid_size":6,"bid_exchange":29,"bid":236.08,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":236.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"ohlc":{"ms_of_day":55505217,"open":238.81,"high":254.99,"low":229.49,"close":236.17,"volume":7069285,"count":158585,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"trade":{"ms_of_day":55505217,"sequence":41925459,"size":1,"condition":115,"price":236.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"quote":{"ms_of_day":55504477,"bid_size":202,"bid_exchange":29,"bid":107.96,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":108.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"ohlc":{"ms_of_day":55505217,"open":114.71,"high":118.51,"low":105.64,"close":108.0,"volume":5710279,"count":97461,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"trade":{"ms_of_day":55505217,"sequence":41925460,"size":25,"condition":115,"price":108.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"quote":{"ms_of_day":55504477,"bid_size":202,"bid_exchange":29,"bid":107.96,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":108.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"ohlc":{"ms_of_day":55505217,"open":114.71,"high":118.51,"low":105.64,"close":108.0,"volume":5710287,"count":97462,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"trade":{"ms_of_day":55505217,"sequence":41925461,"size":8,"condition":115,"price":108.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"quote":{"ms_of_day":55505154,"bid_size":724,"bid_exchange":29,"bid":5.52,"bid_condition":0,"ask_size":228,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"ohlc":{"ms_of_day":55505221,"open":5.24,"high":6.09,"low":4.78,"close":5.52,"volume":13481349,"count":104980,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"trade":{"ms_of_day":55505221,"sequence":41925463,"size":2,"condition":115,"price":5.525,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"quote":{"ms_of_day":55504477,"bid_size":202,"bid_exchange":29,"bid":107.96,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":108.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"ohlc":{"ms_of_day":55505218,"open":114.71,"high":118.51,"low":105.64,"close":108.0,"volume":5710303,"count":97463,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPG"},"trade":{"ms_of_day":55505218,"sequence":41925462,"size":16,"condition":115,"price":108.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"quote":{"ms_of_day":55502244,"bid_size":189,"bid_exchange":29,"bid":107.76,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":107.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"ohlc":{"ms_of_day":55505223,"open":103.57,"high":109.8,"low":99.83,"close":107.78,"volume":11416505,"count":192319,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"trade":{"ms_of_day":55505223,"sequence":41925464,"size":100,"condition":0,"price":107.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"quote":{"ms_of_day":55505223,"bid_size":500,"bid_exchange":29,"bid":102.64,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":102.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"ohlc":{"ms_of_day":55505224,"open":111.29,"high":114.75,"low":99.09,"close":102.71,"volume":1896937,"count":52212,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"trade":{"ms_of_day":55505224,"sequence":41925465,"size":1,"condition":115,"price":102.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCAX"},"quote":{"ms_of_day":55501938,"bid_size":470,"bid_exchange":29,"bid":13.15,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCAX"},"ohlc":{"ms_of_day":55505229,"open":11.55,"high":17.99,"low":10.0,"close":13.21,"volume":3650484,"count":43139,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCAX"},"trade":{"ms_of_day":55505229,"sequence":41925472,"size":100,"condition":0,"price":13.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"quote":{"ms_of_day":55505223,"bid_size":500,"bid_exchange":29,"bid":102.64,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":102.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"ohlc":{"ms_of_day":55505225,"open":111.29,"high":114.75,"low":99.09,"close":102.69,"volume":1896938,"count":52213,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"trade":{"ms_of_day":55505225,"sequence":41925466,"size":1,"condition":115,"price":102.695,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"quote":{"ms_of_day":55494317,"bid_size":326,"bid_exchange":29,"bid":59.77,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"ohlc":{"ms_of_day":55505229,"open":60.6,"high":66.06,"low":57.99,"close":59.77,"volume":23721740,"count":311040,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"trade":{"ms_of_day":55505229,"sequence":41925473,"size":10,"condition":115,"price":59.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55504024,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":98.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55505229,"open":92.98,"high":100.58,"low":84.75,"close":97.98,"volume":14380928,"count":204882,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55505229,"sequence":41925475,"size":20,"condition":115,"price":97.9875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUPN"},"quote":{"ms_of_day":55502063,"bid_size":2,"bid_exchange":29,"bid":32.37,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":32.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUPN"},"ohlc":{"ms_of_day":55505225,"open":33.39,"high":33.99,"low":30.31,"close":32.38,"volume":5374614,"count":43636,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUPN"},"trade":{"ms_of_day":55505225,"sequence":41925468,"size":6,"condition":115,"price":32.3871,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRIX"},"quote":{"ms_of_day":55504056,"bid_size":146,"bid_exchange":29,"bid":12.73,"bid_condition":0,"ask_size":324,"ask_exchange":29,"ask":12.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRIX"},"ohlc":{"ms_of_day":55505227,"open":15.01,"high":22.12,"low":12.39,"close":12.74,"volume":3978734,"count":42394,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRIX"},"trade":{"ms_of_day":55505227,"sequence":41925469,"size":7,"condition":115,"price":12.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"quote":{"ms_of_day":55504438,"bid_size":125,"bid_exchange":29,"bid":56.36,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":56.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"ohlc":{"ms_of_day":55505227,"open":57.83,"high":59.03,"low":54.3,"close":56.36,"volume":18193089,"count":296147,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"trade":{"ms_of_day":55505227,"sequence":41925470,"size":1,"condition":115,"price":56.3683,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRIX"},"quote":{"ms_of_day":55504056,"bid_size":146,"bid_exchange":29,"bid":12.73,"bid_condition":0,"ask_size":324,"ask_exchange":29,"ask":12.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRIX"},"ohlc":{"ms_of_day":55505227,"open":15.01,"high":22.12,"low":12.39,"close":12.74,"volume":3978735,"count":42395,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRIX"},"trade":{"ms_of_day":55505227,"sequence":41925471,"size":1,"condition":115,"price":12.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"quote":{"ms_of_day":55499690,"bid_size":396,"bid_exchange":29,"bid":123.19,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":123.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"ohlc":{"ms_of_day":55505229,"open":119.4,"high":123.65,"low":111.25,"close":123.2,"volume":3977866,"count":81752,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"trade":{"ms_of_day":55505229,"sequence":41925474,"size":100,"condition":0,"price":123.2025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCGN"},"quote":{"ms_of_day":55453517,"bid_size":749,"bid_exchange":29,"bid":0.7207,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":0.7252,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCGN"},"ohlc":{"ms_of_day":55505230,"open":0.5699,"high":0.7643,"low":0.5148,"close":0.7234,"volume":19012370,"count":29535,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCGN"},"trade":{"ms_of_day":55505230,"sequence":41925476,"size":22,"condition":96,"price":0.7234,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55501947,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":121.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55505234,"open":120.3,"high":132.15,"low":115.01,"close":121.25,"volume":6347729,"count":136740,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55505234,"sequence":41925484,"size":40,"condition":115,"price":121.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55501947,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":121.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55505235,"open":120.3,"high":132.15,"low":115.01,"close":121.25,"volume":6347769,"count":136741,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55505235,"sequence":41925487,"size":40,"condition":115,"price":121.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55501947,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":121.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55505235,"open":120.3,"high":132.15,"low":115.01,"close":121.25,"volume":6347869,"count":136742,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55505235,"sequence":41925488,"size":100,"condition":0,"price":121.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55501947,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":121.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55505235,"open":120.3,"high":132.15,"low":115.01,"close":121.25,"volume":6347909,"count":136743,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55505235,"sequence":41925489,"size":40,"condition":115,"price":121.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55501947,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":121.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55505235,"open":120.3,"high":132.15,"low":115.01,"close":121.26,"volume":6348059,"count":136744,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55505235,"sequence":41925490,"size":150,"condition":0,"price":121.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55501947,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":121.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55505235,"open":120.3,"high":132.15,"low":115.01,"close":121.25,"volume":6348119,"count":136745,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55505235,"sequence":41925491,"size":60,"condition":115,"price":121.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55501947,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":121.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55505235,"open":120.3,"high":132.15,"low":115.01,"close":121.25,"volume":6348319,"count":136746,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55505235,"sequence":41925492,"size":200,"condition":0,"price":121.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505236,"open":510.95,"high":537.4,"low":471.44,"close":535.01,"volume":15599292,"count":442878,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505236,"sequence":41925493,"size":10,"condition":115,"price":535.0128,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505236,"open":510.95,"high":537.4,"low":471.44,"close":535.03,"volume":15599392,"count":442879,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505236,"sequence":41925494,"size":100,"condition":0,"price":535.03,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505236,"open":510.95,"high":537.4,"low":471.44,"close":535.03,"volume":15599452,"count":442880,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505236,"sequence":41925495,"size":60,"condition":115,"price":535.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505236,"open":510.95,"high":537.4,"low":471.44,"close":535.03,"volume":15599552,"count":442881,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505236,"sequence":41925496,"size":100,"condition":0,"price":535.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505236,"open":510.95,"high":537.4,"low":471.44,"close":535.07,"volume":15599597,"count":442882,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505236,"sequence":41925497,"size":45,"condition":115,"price":535.07,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505236,"open":510.95,"high":537.4,"low":471.44,"close":535.07,"volume":15599642,"count":442883,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505236,"sequence":41925498,"size":45,"condition":115,"price":535.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505236,"open":510.95,"high":537.4,"low":471.44,"close":535.1,"volume":15599732,"count":442884,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505236,"sequence":41925499,"size":90,"condition":115,"price":535.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505236,"open":510.95,"high":537.4,"low":471.44,"close":535.01,"volume":15599777,"count":442885,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505236,"sequence":41925500,"size":45,"condition":115,"price":535.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505236,"open":510.95,"high":537.4,"low":471.44,"close":535.03,"volume":15599927,"count":442886,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505236,"sequence":41925501,"size":150,"condition":0,"price":535.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505236,"open":510.95,"high":537.4,"low":471.44,"close":535.03,"volume":15599977,"count":442887,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505236,"sequence":41925502,"size":50,"condition":115,"price":535.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505236,"open":510.95,"high":537.4,"low":471.44,"close":534.98,"volume":15600022,"count":442888,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505236,"sequence":41925503,"size":45,"condition":115,"price":534.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505236,"open":510.95,"high":537.4,"low":471.44,"close":535.03,"volume":15600067,"count":442889,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505236,"sequence":41925504,"size":45,"condition":115,"price":535.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505236,"open":510.95,"high":537.4,"low":471.44,"close":535.04,"volume":15600112,"count":442890,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505236,"sequence":41925505,"size":45,"condition":115,"price":535.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505236,"open":510.95,"high":537.4,"low":471.44,"close":534.99,"volume":15600157,"count":442891,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505236,"sequence":41925506,"size":45,"condition":115,"price":534.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505236,"open":510.95,"high":537.4,"low":471.44,"close":535.04,"volume":15600207,"count":442892,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505236,"sequence":41925507,"size":50,"condition":115,"price":535.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505236,"open":510.95,"high":537.4,"low":471.44,"close":535.05,"volume":15600252,"count":442893,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505236,"sequence":41925509,"size":45,"condition":115,"price":535.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505236,"open":510.95,"high":537.4,"low":471.44,"close":535.02,"volume":15600312,"count":442894,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505236,"sequence":41925510,"size":60,"condition":115,"price":535.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505236,"open":510.95,"high":537.4,"low":471.44,"close":535.02,"volume":15600462,"count":442895,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505236,"sequence":41925511,"size":150,"condition":0,"price":535.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505236,"open":510.95,"high":537.4,"low":471.44,"close":535.02,"volume":15600512,"count":442896,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505236,"sequence":41925512,"size":50,"condition":115,"price":535.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505236,"open":510.95,"high":537.4,"low":471.44,"close":535.08,"volume":15600532,"count":442897,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505236,"sequence":41925513,"size":20,"condition":115,"price":535.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505236,"open":510.95,"high":537.4,"low":471.44,"close":535.04,"volume":15600577,"count":442898,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505236,"sequence":41925514,"size":45,"condition":115,"price":535.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505236,"open":510.95,"high":537.4,"low":471.44,"close":535.09,"volume":15600602,"count":442899,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505236,"sequence":41925515,"size":25,"condition":115,"price":535.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505236,"open":510.95,"high":537.4,"low":471.44,"close":535.04,"volume":15600652,"count":442900,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505236,"sequence":41925516,"size":50,"condition":115,"price":535.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505236,"open":510.95,"high":537.4,"low":471.44,"close":535.05,"volume":15600697,"count":442901,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505236,"sequence":41925517,"size":45,"condition":115,"price":535.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505236,"open":510.95,"high":537.4,"low":471.44,"close":535.05,"volume":15600742,"count":442902,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505236,"sequence":41925518,"size":45,"condition":115,"price":535.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505236,"open":510.95,"high":537.4,"low":471.44,"close":535.08,"volume":15600762,"count":442903,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505236,"sequence":41925519,"size":20,"condition":115,"price":535.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505237,"open":510.95,"high":537.4,"low":471.44,"close":535.09,"volume":15600807,"count":442904,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505237,"sequence":41925520,"size":45,"condition":115,"price":535.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505237,"open":510.95,"high":537.4,"low":471.44,"close":535.1,"volume":15600852,"count":442905,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505237,"sequence":41925521,"size":45,"condition":115,"price":535.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505237,"open":510.95,"high":537.4,"low":471.44,"close":535.08,"volume":15600952,"count":442906,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505237,"sequence":41925522,"size":100,"condition":0,"price":535.08,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55505004,"bid_size":1274,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":807,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55505237,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22632846,"count":120524,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55505237,"sequence":41925523,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55505004,"bid_size":1274,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":807,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55505238,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22633046,"count":120525,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55505238,"sequence":41925526,"size":200,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505238,"open":510.95,"high":537.4,"low":471.44,"close":534.99,"volume":15600997,"count":442907,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505238,"sequence":41925527,"size":45,"condition":115,"price":534.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505238,"open":510.95,"high":537.4,"low":471.44,"close":535.09,"volume":15601097,"count":442908,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505238,"sequence":41925528,"size":100,"condition":0,"price":535.09,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505238,"open":510.95,"high":537.4,"low":471.44,"close":535.0,"volume":15601142,"count":442909,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505238,"sequence":41925529,"size":45,"condition":115,"price":535.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55505239,"bid_size":1274,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":1007,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55505239,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22633106,"count":120526,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55505239,"sequence":41925530,"size":60,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55505239,"bid_size":1274,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":1007,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55505239,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22633146,"count":120527,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55505239,"sequence":41925531,"size":40,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505239,"open":510.95,"high":537.4,"low":471.44,"close":535.02,"volume":15601187,"count":442910,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505239,"sequence":41925532,"size":45,"condition":115,"price":535.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMN"},"quote":{"ms_of_day":55503188,"bid_size":13,"bid_exchange":29,"bid":88.73,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":88.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMN"},"ohlc":{"ms_of_day":55505239,"open":97.1,"high":101.3,"low":87.17,"close":88.73,"volume":2169271,"count":47580,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMN"},"trade":{"ms_of_day":55505239,"sequence":41925535,"size":100,"condition":0,"price":88.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505239,"open":510.95,"high":537.4,"low":471.44,"close":534.94,"volume":15601307,"count":442911,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505239,"sequence":41925536,"size":120,"condition":0,"price":534.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505240,"open":510.95,"high":537.4,"low":471.44,"close":534.94,"volume":15601342,"count":442912,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505240,"sequence":41925538,"size":35,"condition":115,"price":534.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505240,"open":510.95,"high":537.4,"low":471.44,"close":535.03,"volume":15601392,"count":442913,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505240,"sequence":41925539,"size":50,"condition":115,"price":535.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLTX"},"quote":{"ms_of_day":55450545,"bid_size":32,"bid_exchange":29,"bid":39.73,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":39.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLTX"},"ohlc":{"ms_of_day":55505240,"open":39.12,"high":42.26,"low":36.92,"close":39.79,"volume":4109431,"count":41194,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLTX"},"trade":{"ms_of_day":55505240,"sequence":41925540,"size":10,"condition":115,"price":39.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMN"},"quote":{"ms_of_day":55503188,"bid_size":13,"bid_exchange":29,"bid":88.73,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":88.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMN"},"ohlc":{"ms_of_day":55505241,"open":97.1,"high":101.3,"low":87.17,"close":88.73,"volume":2169293,"count":47581,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMN"},"trade":{"ms_of_day":55505241,"sequence":41925541,"size":22,"condition":96,"price":88.7359,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505241,"open":510.95,"high":537.4,"low":471.44,"close":535.1,"volume":15601437,"count":442914,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505241,"sequence":41925542,"size":45,"condition":115,"price":535.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505241,"open":510.95,"high":537.4,"low":471.44,"close":535.03,"volume":15601587,"count":442915,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505241,"sequence":41925543,"size":150,"condition":0,"price":535.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505241,"open":510.95,"high":537.4,"low":471.44,"close":535.09,"volume":15601787,"count":442916,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505241,"sequence":41925544,"size":200,"condition":0,"price":535.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505241,"open":510.95,"high":537.4,"low":471.44,"close":535.09,"volume":15601987,"count":442917,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505241,"sequence":41925545,"size":200,"condition":0,"price":535.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505241,"open":510.95,"high":537.4,"low":471.44,"close":535.09,"volume":15602187,"count":442918,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505241,"sequence":41925547,"size":200,"condition":0,"price":535.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505241,"open":510.95,"high":537.4,"low":471.44,"close":535.04,"volume":15602237,"count":442919,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505241,"sequence":41925548,"size":50,"condition":115,"price":535.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505241,"open":510.95,"high":537.4,"low":471.44,"close":535.09,"volume":15602437,"count":442920,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505241,"sequence":41925549,"size":200,"condition":0,"price":535.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505241,"open":510.95,"high":537.4,"low":471.44,"close":535.05,"volume":15602518,"count":442921,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505241,"sequence":41925550,"size":81,"condition":115,"price":535.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505242,"open":510.95,"high":537.4,"low":471.44,"close":535.08,"volume":15602548,"count":442922,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505242,"sequence":41925552,"size":30,"condition":115,"price":535.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505242,"open":510.95,"high":537.4,"low":471.44,"close":535.1,"volume":15602623,"count":442923,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505242,"sequence":41925553,"size":75,"condition":115,"price":535.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505242,"open":510.95,"high":537.4,"low":471.44,"close":535.1,"volume":15602716,"count":442924,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505242,"sequence":41925554,"size":93,"condition":115,"price":535.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"quote":{"ms_of_day":55494317,"bid_size":326,"bid_exchange":29,"bid":59.77,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"ohlc":{"ms_of_day":55505231,"open":60.6,"high":66.06,"low":57.99,"close":59.77,"volume":23721840,"count":311041,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"trade":{"ms_of_day":55505231,"sequence":41925480,"size":100,"condition":0,"price":59.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505242,"open":510.95,"high":537.4,"low":471.44,"close":535.09,"volume":15602866,"count":442925,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505242,"sequence":41925555,"size":150,"condition":0,"price":535.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55504680,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505242,"open":510.95,"high":537.4,"low":471.44,"close":535.08,"volume":15602881,"count":442926,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505242,"sequence":41925556,"size":15,"condition":115,"price":535.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"quote":{"ms_of_day":55505231,"bid_size":60,"bid_exchange":29,"bid":38.86,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":38.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"ohlc":{"ms_of_day":55505231,"open":34.29,"high":38.91,"low":33.15,"close":38.87,"volume":3164446,"count":61629,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"trade":{"ms_of_day":55505231,"sequence":41925477,"size":1,"condition":115,"price":38.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505242,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":535.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505242,"open":510.95,"high":537.4,"low":471.44,"close":535.08,"volume":15602926,"count":442927,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505242,"sequence":41925557,"size":45,"condition":115,"price":535.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"quote":{"ms_of_day":55505231,"bid_size":60,"bid_exchange":29,"bid":38.86,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":38.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"ohlc":{"ms_of_day":55505231,"open":34.29,"high":38.91,"low":33.15,"close":38.87,"volume":3164546,"count":61630,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"trade":{"ms_of_day":55505231,"sequence":41925478,"size":100,"condition":0,"price":38.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505242,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":535.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505243,"open":510.95,"high":537.4,"low":471.44,"close":535.09,"volume":15602971,"count":442928,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505243,"sequence":41925558,"size":45,"condition":115,"price":535.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"quote":{"ms_of_day":55494317,"bid_size":326,"bid_exchange":29,"bid":59.77,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"ohlc":{"ms_of_day":55505237,"open":60.6,"high":66.06,"low":57.99,"close":59.77,"volume":23721854,"count":311042,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"trade":{"ms_of_day":55505237,"sequence":41925524,"size":14,"condition":115,"price":59.775,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505242,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":535.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505243,"open":510.95,"high":537.4,"low":471.44,"close":535.08,"volume":15603011,"count":442929,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505243,"sequence":41925561,"size":40,"condition":115,"price":535.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"quote":{"ms_of_day":55505231,"bid_size":60,"bid_exchange":29,"bid":38.86,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":38.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"ohlc":{"ms_of_day":55505231,"open":34.29,"high":38.91,"low":33.15,"close":38.87,"volume":3164646,"count":61631,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"trade":{"ms_of_day":55505231,"sequence":41925479,"size":100,"condition":95,"price":38.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"quote":{"ms_of_day":55494317,"bid_size":326,"bid_exchange":29,"bid":59.77,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"ohlc":{"ms_of_day":55505238,"open":60.6,"high":66.06,"low":57.99,"close":59.77,"volume":23721864,"count":311043,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"trade":{"ms_of_day":55505238,"sequence":41925525,"size":10,"condition":115,"price":59.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55496115,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55505239,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25678154,"count":206308,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55505239,"sequence":41925533,"size":100,"condition":0,"price":21.785,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55501947,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":121.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55505246,"open":120.3,"high":132.15,"low":115.01,"close":121.27,"volume":6348320,"count":136747,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55505246,"sequence":41925567,"size":1,"condition":115,"price":121.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"quote":{"ms_of_day":55496838,"bid_size":57,"bid_exchange":29,"bid":470.49,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":471.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"ohlc":{"ms_of_day":55505234,"open":484.43,"high":509.99,"low":450.1,"close":470.79,"volume":2026608,"count":59611,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"trade":{"ms_of_day":55505234,"sequence":41925482,"size":10,"condition":115,"price":470.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55496115,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55505239,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25678169,"count":206309,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55505239,"sequence":41925534,"size":15,"condition":115,"price":21.785,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTL"},"quote":{"ms_of_day":55483060,"bid_size":165,"bid_exchange":29,"bid":14.1,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":14.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTL"},"ohlc":{"ms_of_day":55505246,"open":13.69,"high":14.49,"low":13.68,"close":14.12,"volume":694105,"count":13580,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTL"},"trade":{"ms_of_day":55505246,"sequence":41925569,"size":1,"condition":115,"price":14.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"quote":{"ms_of_day":55505232,"bid_size":60,"bid_exchange":29,"bid":38.86,"bid_condition":0,"ask_size":191,"ask_exchange":29,"ask":38.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"ohlc":{"ms_of_day":55505234,"open":34.29,"high":38.91,"low":33.15,"close":38.88,"volume":3164713,"count":61632,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"trade":{"ms_of_day":55505234,"sequence":41925483,"size":67,"condition":115,"price":38.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55501947,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":121.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55505246,"open":120.3,"high":132.15,"low":115.01,"close":121.27,"volume":6348520,"count":136748,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55505246,"sequence":41925570,"size":200,"condition":0,"price":121.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"quote":{"ms_of_day":55505232,"bid_size":60,"bid_exchange":29,"bid":38.86,"bid_condition":0,"ask_size":191,"ask_exchange":29,"ask":38.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"ohlc":{"ms_of_day":55505234,"open":34.29,"high":38.91,"low":33.15,"close":38.88,"volume":3164714,"count":61633,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"trade":{"ms_of_day":55505234,"sequence":41925485,"size":1,"condition":115,"price":38.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55501947,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":121.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55505246,"open":120.3,"high":132.15,"low":115.01,"close":121.27,"volume":6348521,"count":136749,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55505246,"sequence":41925572,"size":1,"condition":115,"price":121.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"quote":{"ms_of_day":55505232,"bid_size":60,"bid_exchange":29,"bid":38.86,"bid_condition":0,"ask_size":191,"ask_exchange":29,"ask":38.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"ohlc":{"ms_of_day":55505234,"open":34.29,"high":38.91,"low":33.15,"close":38.88,"volume":3164721,"count":61634,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"trade":{"ms_of_day":55505234,"sequence":41925486,"size":7,"condition":115,"price":38.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55501947,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":121.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55505246,"open":120.3,"high":132.15,"low":115.01,"close":121.27,"volume":6348721,"count":136750,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55505246,"sequence":41925574,"size":200,"condition":0,"price":121.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"quote":{"ms_of_day":55503945,"bid_size":7,"bid_exchange":29,"bid":24.1,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":24.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"ohlc":{"ms_of_day":55505241,"open":34.59,"high":35.67,"low":23.63,"close":24.1001,"volume":22497466,"count":171421,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"trade":{"ms_of_day":55505241,"sequence":41925546,"size":200,"condition":0,"price":24.1001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"quote":{"ms_of_day":55503945,"bid_size":7,"bid_exchange":29,"bid":24.1,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":24.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"ohlc":{"ms_of_day":55505243,"open":34.59,"high":35.67,"low":23.63,"close":24.101,"volume":22497566,"count":171422,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"trade":{"ms_of_day":55505243,"sequence":41925560,"size":100,"condition":0,"price":24.101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"quote":{"ms_of_day":55505154,"bid_size":724,"bid_exchange":29,"bid":5.52,"bid_condition":0,"ask_size":228,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"ohlc":{"ms_of_day":55505236,"open":5.24,"high":6.09,"low":4.78,"close":5.52,"volume":13481372,"count":104981,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPRE"},"trade":{"ms_of_day":55505236,"sequence":41925508,"size":23,"condition":115,"price":5.525,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"quote":{"ms_of_day":55503945,"bid_size":7,"bid_exchange":29,"bid":24.1,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":24.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"ohlc":{"ms_of_day":55505244,"open":34.59,"high":35.67,"low":23.63,"close":24.1001,"volume":22497666,"count":171423,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"trade":{"ms_of_day":55505244,"sequence":41925564,"size":100,"condition":0,"price":24.1001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55505218,"bid_size":267,"bid_exchange":29,"bid":163.0,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":163.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55505245,"open":167.31,"high":195.77,"low":154.09,"close":162.96,"volume":304621437,"count":2742097,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55505245,"sequence":41925566,"size":26,"condition":96,"price":162.9616,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55505125,"bid_size":100,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":117.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55505246,"open":107.78,"high":123.98,"low":102.93,"close":117.94,"volume":51630957,"count":517637,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55505246,"sequence":41925568,"size":1,"condition":115,"price":117.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITM"},"quote":{"ms_of_day":55504559,"bid_size":2040,"bid_exchange":29,"bid":11.63,"bid_condition":0,"ask_size":647,"ask_exchange":29,"ask":11.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITM"},"ohlc":{"ms_of_day":55505239,"open":11.93,"high":12.12,"low":11.37,"close":11.63,"volume":10386381,"count":60319,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RITM"},"trade":{"ms_of_day":55505239,"sequence":41925537,"size":10,"condition":115,"price":11.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"quote":{"ms_of_day":55505235,"bid_size":60,"bid_exchange":29,"bid":38.86,"bid_condition":0,"ask_size":91,"ask_exchange":29,"ask":38.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"ohlc":{"ms_of_day":55505243,"open":34.29,"high":38.91,"low":33.15,"close":38.87,"volume":3164821,"count":61635,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"trade":{"ms_of_day":55505243,"sequence":41925559,"size":100,"condition":0,"price":38.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAN"},"quote":{"ms_of_day":55505075,"bid_size":18173,"bid_exchange":29,"bid":0.92,"bid_condition":0,"ask_size":7933,"ask_exchange":29,"ask":0.9201,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAN"},"ohlc":{"ms_of_day":55505248,"open":1.23,"high":1.32,"low":0.92,"close":0.92,"volume":93281506,"count":67207,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAN"},"trade":{"ms_of_day":55505248,"sequence":41925580,"size":229,"condition":0,"price":0.9201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55502791,"bid_size":100,"bid_exchange":29,"bid":214.6,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":214.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55505243,"open":211.82,"high":215.22,"low":204.73,"close":214.6,"volume":19023406,"count":234591,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55505243,"sequence":41925562,"size":40,"condition":115,"price":214.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55505243,"bid_size":60,"bid_exchange":29,"bid":214.6,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":214.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55505243,"open":211.82,"high":215.22,"low":204.73,"close":214.6,"volume":19023446,"count":234592,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55505243,"sequence":41925563,"size":40,"condition":115,"price":214.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIF"},"quote":{"ms_of_day":55502084,"bid_size":200,"bid_exchange":29,"bid":39.25,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":39.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIF"},"ohlc":{"ms_of_day":55505246,"open":45.97,"high":45.97,"low":37.12,"close":39.26,"volume":9643248,"count":55477,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LIF"},"trade":{"ms_of_day":55505246,"sequence":41925575,"size":35,"condition":115,"price":39.2619,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55502896,"bid_size":1,"bid_exchange":29,"bid":146.19,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":146.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55505232,"open":137.84,"high":147.86,"low":133.83,"close":146.21,"volume":22229755,"count":160273,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55505232,"sequence":41925481,"size":1,"condition":115,"price":146.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNC"},"quote":{"ms_of_day":55497588,"bid_size":171,"bid_exchange":29,"bid":36.84,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":36.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNC"},"ohlc":{"ms_of_day":55505242,"open":37.66,"high":39.19,"low":33.67,"close":36.86,"volume":4748265,"count":80579,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNC"},"trade":{"ms_of_day":55505242,"sequence":41925551,"size":2,"condition":115,"price":36.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORC"},"quote":{"ms_of_day":55501200,"bid_size":3757,"bid_exchange":29,"bid":7.97,"bid_condition":0,"ask_size":2408,"ask_exchange":29,"ask":7.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORC"},"ohlc":{"ms_of_day":55505244,"open":8.41,"high":8.56,"low":7.93,"close":7.97,"volume":8511194,"count":44650,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORC"},"trade":{"ms_of_day":55505244,"sequence":41925565,"size":1,"condition":115,"price":7.979,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55501148,"bid_size":1801,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3254,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55505246,"open":16.12,"high":16.53,"low":14.25,"close":14.65,"volume":56227732,"count":197022,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55505246,"sequence":41925571,"size":43,"condition":115,"price":14.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSGS"},"quote":{"ms_of_day":55414193,"bid_size":10,"bid_exchange":29,"bid":198.78,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":199.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSGS"},"ohlc":{"ms_of_day":55505246,"open":202.19,"high":209.48,"low":187.36,"close":198.82,"volume":520273,"count":30349,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSGS"},"trade":{"ms_of_day":55505246,"sequence":41925573,"size":1,"condition":115,"price":198.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"quote":{"ms_of_day":55488064,"bid_size":1,"bid_exchange":29,"bid":208.82,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":208.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"ohlc":{"ms_of_day":55505251,"open":195.64,"high":212.01,"low":180.22,"close":208.8,"volume":4822403,"count":127541,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"trade":{"ms_of_day":55505251,"sequence":41925587,"size":5,"condition":115,"price":208.8017,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"quote":{"ms_of_day":55488064,"bid_size":1,"bid_exchange":29,"bid":208.82,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":208.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"ohlc":{"ms_of_day":55505252,"open":195.64,"high":212.01,"low":180.22,"close":208.85,"volume":4822416,"count":127542,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"trade":{"ms_of_day":55505252,"sequence":41925591,"size":13,"condition":115,"price":208.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADTN"},"quote":{"ms_of_day":55504109,"bid_size":300,"bid_exchange":29,"bid":9.21,"bid_condition":0,"ask_size":660,"ask_exchange":29,"ask":9.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADTN"},"ohlc":{"ms_of_day":55505247,"open":10.6,"high":11.18,"low":8.3,"close":9.21,"volume":5894534,"count":50414,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADTN"},"trade":{"ms_of_day":55505247,"sequence":41925576,"size":23,"condition":115,"price":9.215,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55501035,"bid_size":132,"bid_exchange":29,"bid":98.99,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55505251,"open":105.8,"high":115.09,"low":92.25,"close":98.99,"volume":70817042,"count":629302,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55505251,"sequence":41925590,"size":3,"condition":115,"price":98.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"quote":{"ms_of_day":55496838,"bid_size":57,"bid_exchange":29,"bid":470.49,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":471.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"ohlc":{"ms_of_day":55505248,"open":484.43,"high":509.99,"low":450.1,"close":470.93,"volume":2026618,"count":59612,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"trade":{"ms_of_day":55505248,"sequence":41925579,"size":10,"condition":115,"price":470.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"quote":{"ms_of_day":55502641,"bid_size":2432,"bid_exchange":29,"bid":6.52,"bid_condition":0,"ask_size":4163,"ask_exchange":29,"ask":6.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"ohlc":{"ms_of_day":55505250,"open":7.86,"high":8.16,"low":6.29,"close":6.52,"volume":52080675,"count":170632,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"trade":{"ms_of_day":55505250,"sequence":41925586,"size":97,"condition":115,"price":6.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"quote":{"ms_of_day":55452858,"bid_size":105,"bid_exchange":29,"bid":68.46,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":68.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"ohlc":{"ms_of_day":55505252,"open":66.17,"high":73.0,"low":57.0,"close":68.52,"volume":1722370,"count":53878,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"trade":{"ms_of_day":55505252,"sequence":41925592,"size":4,"condition":115,"price":68.5281,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55501947,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":121.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55505248,"open":120.3,"high":132.15,"low":115.01,"close":121.27,"volume":6348821,"count":136751,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55505248,"sequence":41925577,"size":100,"condition":0,"price":121.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"quote":{"ms_of_day":55502641,"bid_size":2432,"bid_exchange":29,"bid":6.52,"bid_condition":0,"ask_size":4163,"ask_exchange":29,"ask":6.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"ohlc":{"ms_of_day":55505251,"open":7.86,"high":8.16,"low":6.29,"close":6.52,"volume":52080678,"count":170633,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"trade":{"ms_of_day":55505251,"sequence":41925588,"size":3,"condition":115,"price":6.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"quote":{"ms_of_day":55502806,"bid_size":1152,"bid_exchange":29,"bid":3.2,"bid_condition":0,"ask_size":853,"ask_exchange":29,"ask":3.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"ohlc":{"ms_of_day":55505251,"open":7.29,"high":7.54,"low":3.12,"close":3.2,"volume":8850923,"count":59314,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRBT"},"trade":{"ms_of_day":55505251,"sequence":41925589,"size":12,"condition":115,"price":3.2058,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55501947,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":121.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55505248,"open":120.3,"high":132.15,"low":115.01,"close":121.25,"volume":6348921,"count":136752,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55505248,"sequence":41925578,"size":100,"condition":95,"price":121.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505244,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":535.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505249,"open":510.95,"high":537.4,"low":471.44,"close":535.0,"volume":15603056,"count":442930,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505249,"sequence":41925581,"size":45,"condition":115,"price":535.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505244,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":535.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505249,"open":510.95,"high":537.4,"low":471.44,"close":535.01,"volume":15603101,"count":442931,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505249,"sequence":41925582,"size":45,"condition":115,"price":535.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505244,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":535.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505249,"open":510.95,"high":537.4,"low":471.44,"close":535.04,"volume":15603151,"count":442932,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505249,"sequence":41925583,"size":50,"condition":115,"price":535.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505244,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":535.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505249,"open":510.95,"high":537.4,"low":471.44,"close":535.05,"volume":15603301,"count":442933,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505249,"sequence":41925584,"size":150,"condition":0,"price":535.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505244,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":535.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505249,"open":510.95,"high":537.4,"low":471.44,"close":535.09,"volume":15603501,"count":442934,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505249,"sequence":41925585,"size":200,"condition":0,"price":535.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505244,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":535.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505255,"open":510.95,"high":537.4,"low":471.44,"close":535.13,"volume":15603511,"count":442935,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505255,"sequence":41925595,"size":10,"condition":115,"price":535.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505244,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":535.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505257,"open":510.95,"high":537.4,"low":471.44,"close":535.14,"volume":15603512,"count":442936,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505257,"sequence":41925598,"size":1,"condition":115,"price":535.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505244,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":535.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505258,"open":510.95,"high":537.4,"low":471.44,"close":535.14,"volume":15603513,"count":442937,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505258,"sequence":41925600,"size":1,"condition":115,"price":535.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFLX"},"quote":{"ms_of_day":55458296,"bid_size":58,"bid_exchange":29,"bid":35.35,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":35.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFLX"},"ohlc":{"ms_of_day":55505255,"open":39.87,"high":43.28,"low":35.2,"close":35.65,"volume":87724,"count":2036,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFLX"},"trade":{"ms_of_day":55505255,"sequence":41925596,"size":6,"condition":115,"price":35.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55470635,"bid_size":1513,"bid_exchange":29,"bid":1.56,"bid_condition":0,"ask_size":1497,"ask_exchange":29,"ask":1.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55505258,"open":1.53,"high":1.84,"low":1.49,"close":1.56,"volume":2294035,"count":9752,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55505258,"sequence":41925599,"size":100,"condition":0,"price":1.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NPB"},"quote":{"ms_of_day":55409833,"bid_size":17,"bid_exchange":29,"bid":14.45,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NPB"},"ohlc":{"ms_of_day":55505257,"open":14.0,"high":15.28,"low":10.0,"close":14.49,"volume":109152,"count":2597,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NPB"},"trade":{"ms_of_day":55505257,"sequence":41925597,"size":2,"condition":115,"price":14.4992,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFMD"},"quote":{"ms_of_day":55502164,"bid_size":362,"bid_exchange":29,"bid":5.65,"bid_condition":0,"ask_size":185,"ask_exchange":29,"ask":5.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFMD"},"ohlc":{"ms_of_day":55505260,"open":4.77,"high":5.99,"low":4.54,"close":5.65,"volume":2305801,"count":19835,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFMD"},"trade":{"ms_of_day":55505260,"sequence":41925601,"size":24,"condition":96,"price":5.6599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55505200,"bid_size":57888,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":4800,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55505255,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697923645,"count":1313846,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55505255,"sequence":41925593,"size":50,"condition":115,"price":11.0696,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55501148,"bid_size":1801,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3254,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55505255,"open":16.12,"high":16.53,"low":14.25,"close":14.65,"volume":56227816,"count":197023,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55505255,"sequence":41925594,"size":84,"condition":115,"price":14.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPRX"},"quote":{"ms_of_day":55490501,"bid_size":42,"bid_exchange":29,"bid":8.72,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":8.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPRX"},"ohlc":{"ms_of_day":55505262,"open":5.34,"high":9.84,"low":4.54,"close":8.74,"volume":886461,"count":12077,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPRX"},"trade":{"ms_of_day":55505262,"sequence":41925605,"size":1,"condition":115,"price":8.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55505204,"bid_size":205,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":569.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55505262,"open":561.44,"high":604.52,"low":500.94,"close":569.72,"volume":467999435,"count":3986524,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55505262,"sequence":41925603,"size":1,"condition":115,"price":569.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55505204,"bid_size":205,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":569.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55505262,"open":561.44,"high":604.52,"low":500.94,"close":569.72,"volume":467999534,"count":3986525,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55505262,"sequence":41925604,"size":99,"condition":115,"price":569.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"quote":{"ms_of_day":55501213,"bid_size":240,"bid_exchange":29,"bid":13.16,"bid_condition":0,"ask_size":1285,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"ohlc":{"ms_of_day":55505264,"open":13.5,"high":15.08,"low":12.27,"close":13.171,"volume":22788562,"count":164433,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"trade":{"ms_of_day":55505264,"sequence":41925607,"size":52,"condition":96,"price":13.171,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"quote":{"ms_of_day":55505109,"bid_size":11130,"bid_exchange":29,"bid":55.14,"bid_condition":0,"ask_size":13700,"ask_exchange":29,"ask":55.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"ohlc":{"ms_of_day":55505261,"open":53.44,"high":55.85,"low":52.63,"close":55.145,"volume":19361060,"count":69180,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"trade":{"ms_of_day":55505261,"sequence":41925602,"size":5,"condition":115,"price":55.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55504676,"bid_size":3,"bid_exchange":29,"bid":126.9,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":126.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55505266,"open":121.3,"high":136.39,"low":118.81,"close":126.92,"volume":14480702,"count":261955,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55505266,"sequence":41925609,"size":56,"condition":115,"price":126.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"quote":{"ms_of_day":55505254,"bid_size":2686,"bid_exchange":29,"bid":7.91,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":7.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"ohlc":{"ms_of_day":55505263,"open":8.64,"high":8.94,"low":7.42,"close":7.91,"volume":109491725,"count":287148,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"trade":{"ms_of_day":55505263,"sequence":41925606,"size":100,"condition":0,"price":7.915,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNRG"},"quote":{"ms_of_day":55502174,"bid_size":11,"bid_exchange":29,"bid":12.87,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":12.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNRG"},"ohlc":{"ms_of_day":55505268,"open":9.79,"high":13.05,"low":8.55,"close":12.88,"volume":2446681,"count":29760,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNRG"},"trade":{"ms_of_day":55505268,"sequence":41925611,"size":1,"condition":115,"price":12.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLG"},"quote":{"ms_of_day":55505266,"bid_size":30000,"bid_exchange":29,"bid":5.47,"bid_condition":0,"ask_size":31798,"ask_exchange":29,"ask":5.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLG"},"ohlc":{"ms_of_day":55505266,"open":6.13,"high":6.25,"low":3.55,"close":5.48,"volume":3973572,"count":12425,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLG"},"trade":{"ms_of_day":55505266,"sequence":41925608,"size":1,"condition":115,"price":5.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55505243,"bid_size":60,"bid_exchange":29,"bid":214.6,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":214.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55505266,"open":211.82,"high":215.22,"low":204.73,"close":214.64,"volume":19023449,"count":234593,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55505266,"sequence":41925610,"size":3,"condition":115,"price":214.6436,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55504576,"bid_size":1180,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3557,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55505269,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42988964,"count":278830,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55505269,"sequence":41925613,"size":100,"condition":0,"price":21.125,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAC"},"quote":{"ms_of_day":55505177,"bid_size":2542,"bid_exchange":29,"bid":2.9,"bid_condition":0,"ask_size":3925,"ask_exchange":29,"ask":2.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAC"},"ohlc":{"ms_of_day":55505272,"open":2.67,"high":3.17,"low":2.38,"close":2.91,"volume":20367892,"count":45379,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAC"},"trade":{"ms_of_day":55505272,"sequence":41925615,"size":581,"condition":0,"price":2.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACA"},"quote":{"ms_of_day":55478219,"bid_size":4,"bid_exchange":29,"bid":81.66,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":81.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACA"},"ohlc":{"ms_of_day":55505269,"open":80.34,"high":84.35,"low":76.95,"close":81.78,"volume":1404315,"count":47843,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACA"},"trade":{"ms_of_day":55505269,"sequence":41925612,"size":3,"condition":115,"price":81.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KW"},"quote":{"ms_of_day":55505207,"bid_size":119,"bid_exchange":29,"bid":8.7,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":8.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KW"},"ohlc":{"ms_of_day":55505271,"open":9.72,"high":10.99,"low":8.0,"close":8.7,"volume":1969566,"count":30016,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KW"},"trade":{"ms_of_day":55505271,"sequence":41925614,"size":100,"condition":0,"price":8.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"quote":{"ms_of_day":55504321,"bid_size":100,"bid_exchange":29,"bid":6.71,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":7.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"ohlc":{"ms_of_day":55505273,"open":3.73,"high":7.4,"low":3.52,"close":6.99,"volume":38389,"count":604,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"trade":{"ms_of_day":55505273,"sequence":41925627,"size":500,"condition":0,"price":6.999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55504972,"bid_size":500,"bid_exchange":29,"bid":24.58,"bid_condition":0,"ask_size":495,"ask_exchange":29,"ask":24.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55505273,"open":24.28,"high":26.5,"low":23.19,"close":24.58,"volume":8010084,"count":59994,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55505273,"sequence":41925621,"size":20,"condition":115,"price":24.5885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"quote":{"ms_of_day":55505271,"bid_size":100,"bid_exchange":29,"bid":85.42,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":85.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"ohlc":{"ms_of_day":55505272,"open":88.08,"high":93.35,"low":77.5,"close":85.44,"volume":10858179,"count":141710,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKSI"},"trade":{"ms_of_day":55505272,"sequence":41925618,"size":100,"condition":0,"price":85.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLMN"},"quote":{"ms_of_day":55488696,"bid_size":1111,"bid_exchange":29,"bid":9.06,"bid_condition":0,"ask_size":698,"ask_exchange":29,"ask":9.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLMN"},"ohlc":{"ms_of_day":55505273,"open":9.7,"high":10.49,"low":8.3,"close":9.06,"volume":4580998,"count":34998,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLMN"},"trade":{"ms_of_day":55505273,"sequence":41925628,"size":100,"condition":4,"price":9.0686,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"quote":{"ms_of_day":55503508,"bid_size":631,"bid_exchange":29,"bid":19.82,"bid_condition":0,"ask_size":513,"ask_exchange":29,"ask":19.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"ohlc":{"ms_of_day":55505273,"open":18.69,"high":20.73,"low":17.22,"close":19.77,"volume":4881793,"count":79347,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"trade":{"ms_of_day":55505273,"sequence":41925619,"size":1,"condition":115,"price":19.7783,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"quote":{"ms_of_day":55503838,"bid_size":109,"bid_exchange":29,"bid":244.97,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":245.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"ohlc":{"ms_of_day":55505272,"open":239.01,"high":248.2,"low":237.27,"close":245.14,"volume":4451628,"count":81823,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"trade":{"ms_of_day":55505272,"sequence":41925616,"size":100,"condition":0,"price":245.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"quote":{"ms_of_day":55504771,"bid_size":13,"bid_exchange":29,"bid":228.54,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":228.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"ohlc":{"ms_of_day":55505272,"open":228.38,"high":257.74,"low":223.9,"close":228.66,"volume":192663,"count":11632,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"trade":{"ms_of_day":55505272,"sequence":41925617,"size":9,"condition":115,"price":228.6608,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55504773,"bid_size":10,"bid_exchange":29,"bid":48.29,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":48.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55505273,"open":47.2,"high":51.07,"low":45.56,"close":48.3,"volume":9751354,"count":149817,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55505273,"sequence":41925620,"size":6,"condition":115,"price":48.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"quote":{"ms_of_day":55505273,"bid_size":177,"bid_exchange":29,"bid":38.21,"bid_condition":0,"ask_size":732,"ask_exchange":29,"ask":38.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"ohlc":{"ms_of_day":55505273,"open":34.1,"high":38.77,"low":33.92,"close":38.23,"volume":1481357,"count":28131,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"trade":{"ms_of_day":55505273,"sequence":41925622,"size":4,"condition":115,"price":38.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"quote":{"ms_of_day":55505273,"bid_size":177,"bid_exchange":29,"bid":38.21,"bid_condition":0,"ask_size":732,"ask_exchange":29,"ask":38.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"ohlc":{"ms_of_day":55505273,"open":34.1,"high":38.77,"low":33.92,"close":38.23,"volume":1481358,"count":28132,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"trade":{"ms_of_day":55505273,"sequence":41925623,"size":1,"condition":115,"price":38.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"quote":{"ms_of_day":55505273,"bid_size":177,"bid_exchange":29,"bid":38.21,"bid_condition":0,"ask_size":732,"ask_exchange":29,"ask":38.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"ohlc":{"ms_of_day":55505273,"open":34.1,"high":38.77,"low":33.92,"close":38.23,"volume":1481362,"count":28133,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"trade":{"ms_of_day":55505273,"sequence":41925624,"size":4,"condition":115,"price":38.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"quote":{"ms_of_day":55505273,"bid_size":177,"bid_exchange":29,"bid":38.21,"bid_condition":0,"ask_size":732,"ask_exchange":29,"ask":38.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"ohlc":{"ms_of_day":55505273,"open":34.1,"high":38.77,"low":33.92,"close":38.23,"volume":1481363,"count":28134,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"trade":{"ms_of_day":55505273,"sequence":41925625,"size":1,"condition":115,"price":38.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"quote":{"ms_of_day":55505273,"bid_size":177,"bid_exchange":29,"bid":38.21,"bid_condition":0,"ask_size":732,"ask_exchange":29,"ask":38.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"ohlc":{"ms_of_day":55505273,"open":34.1,"high":38.77,"low":33.92,"close":38.23,"volume":1481373,"count":28135,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"trade":{"ms_of_day":55505273,"sequence":41925626,"size":10,"condition":115,"price":38.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"quote":{"ms_of_day":55505273,"bid_size":177,"bid_exchange":29,"bid":38.21,"bid_condition":0,"ask_size":732,"ask_exchange":29,"ask":38.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"ohlc":{"ms_of_day":55505274,"open":34.1,"high":38.77,"low":33.92,"close":38.22,"volume":1481394,"count":28136,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"trade":{"ms_of_day":55505274,"sequence":41925629,"size":21,"condition":96,"price":38.2294,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"quote":{"ms_of_day":55505023,"bid_size":100,"bid_exchange":29,"bid":109.5,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":109.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"ohlc":{"ms_of_day":55505278,"open":136.86,"high":136.87,"low":97.25,"close":109.58,"volume":3760156,"count":71972,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"trade":{"ms_of_day":55505278,"sequence":41925636,"size":200,"condition":0,"price":109.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"quote":{"ms_of_day":55496838,"bid_size":57,"bid_exchange":29,"bid":470.49,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":471.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"ohlc":{"ms_of_day":55505278,"open":484.43,"high":509.99,"low":450.1,"close":470.93,"volume":2026633,"count":59613,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"trade":{"ms_of_day":55505278,"sequence":41925638,"size":15,"condition":115,"price":470.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55505243,"bid_size":60,"bid_exchange":29,"bid":214.6,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":214.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55505279,"open":211.82,"high":215.22,"low":204.73,"close":214.63,"volume":19023549,"count":234594,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55505279,"sequence":41925639,"size":100,"condition":0,"price":214.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55505243,"bid_size":60,"bid_exchange":29,"bid":214.6,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":214.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55505280,"open":211.82,"high":215.22,"low":204.73,"close":214.63,"volume":19023649,"count":234595,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55505280,"sequence":41925641,"size":100,"condition":0,"price":214.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"quote":{"ms_of_day":55500449,"bid_size":53,"bid_exchange":29,"bid":7.52,"bid_condition":0,"ask_size":490,"ask_exchange":29,"ask":7.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"ohlc":{"ms_of_day":55505276,"open":7.87,"high":8.74,"low":6.9,"close":7.525,"volume":2617814,"count":37888,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"trade":{"ms_of_day":55505276,"sequence":41925632,"size":17,"condition":115,"price":7.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55501208,"bid_size":1,"bid_exchange":29,"bid":62.56,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":62.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55505281,"open":64.11,"high":66.99,"low":61.12,"close":62.6,"volume":18188713,"count":215581,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55505281,"sequence":41925645,"size":1,"condition":96,"price":62.6089,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"quote":{"ms_of_day":55500449,"bid_size":53,"bid_exchange":29,"bid":7.52,"bid_condition":0,"ask_size":490,"ask_exchange":29,"ask":7.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"ohlc":{"ms_of_day":55505277,"open":7.87,"high":8.74,"low":6.9,"close":7.525,"volume":2617822,"count":37889,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUS"},"trade":{"ms_of_day":55505277,"sequence":41925633,"size":8,"condition":115,"price":7.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"quote":{"ms_of_day":55504456,"bid_size":225,"bid_exchange":29,"bid":70.28,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":70.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"ohlc":{"ms_of_day":55505277,"open":88.93,"high":92.57,"low":69.77,"close":70.316,"volume":20240909,"count":251791,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"trade":{"ms_of_day":55505277,"sequence":41925634,"size":1000,"condition":4,"price":70.3164,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"quote":{"ms_of_day":55505023,"bid_size":100,"bid_exchange":29,"bid":109.5,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":109.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"ohlc":{"ms_of_day":55505286,"open":136.86,"high":136.87,"low":97.25,"close":109.58,"volume":3760556,"count":71973,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"trade":{"ms_of_day":55505286,"sequence":41925661,"size":400,"condition":0,"price":109.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"quote":{"ms_of_day":55505240,"bid_size":3,"bid_exchange":29,"bid":471.33,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":471.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"ohlc":{"ms_of_day":55505274,"open":503.94,"high":525.03,"low":435.05,"close":471.46,"volume":3060050,"count":100575,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"trade":{"ms_of_day":55505274,"sequence":41925630,"size":1,"condition":115,"price":471.4658,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55505277,"bid_size":820,"bid_exchange":29,"bid":484.49,"bid_condition":0,"ask_size":185,"ask_exchange":29,"ask":484.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55505283,"open":474.23,"high":526.08,"low":451.49,"close":484.5,"volume":155954840,"count":1529482,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55505283,"sequence":41925648,"size":1,"condition":115,"price":484.5092,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORIC"},"quote":{"ms_of_day":55495656,"bid_size":1429,"bid_exchange":29,"bid":6.24,"bid_condition":0,"ask_size":1955,"ask_exchange":29,"ask":6.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORIC"},"ohlc":{"ms_of_day":55505283,"open":8.35,"high":8.35,"low":5.0,"close":6.24,"volume":2572470,"count":25904,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORIC"},"trade":{"ms_of_day":55505283,"sequence":41925649,"size":32,"condition":115,"price":6.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"quote":{"ms_of_day":55505273,"bid_size":109,"bid_exchange":29,"bid":244.97,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":245.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"ohlc":{"ms_of_day":55505276,"open":239.01,"high":248.2,"low":237.27,"close":245.06,"volume":4451634,"count":81824,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"trade":{"ms_of_day":55505276,"sequence":41925631,"size":6,"condition":115,"price":245.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORIC"},"quote":{"ms_of_day":55495656,"bid_size":1429,"bid_exchange":29,"bid":6.24,"bid_condition":0,"ask_size":1955,"ask_exchange":29,"ask":6.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORIC"},"ohlc":{"ms_of_day":55505284,"open":8.35,"high":8.35,"low":5.0,"close":6.24,"volume":2572482,"count":25905,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORIC"},"trade":{"ms_of_day":55505284,"sequence":41925653,"size":12,"condition":115,"price":6.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORIC"},"quote":{"ms_of_day":55495656,"bid_size":1429,"bid_exchange":29,"bid":6.24,"bid_condition":0,"ask_size":1955,"ask_exchange":29,"ask":6.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORIC"},"ohlc":{"ms_of_day":55505284,"open":8.35,"high":8.35,"low":5.0,"close":6.24,"volume":2572502,"count":25906,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORIC"},"trade":{"ms_of_day":55505284,"sequence":41925654,"size":20,"condition":115,"price":6.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"quote":{"ms_of_day":55452858,"bid_size":105,"bid_exchange":29,"bid":68.46,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":68.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"ohlc":{"ms_of_day":55505278,"open":66.17,"high":73.0,"low":57.0,"close":68.52,"volume":1722383,"count":53879,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"trade":{"ms_of_day":55505278,"sequence":41925637,"size":13,"condition":115,"price":68.5281,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BX"},"quote":{"ms_of_day":55501141,"bid_size":24,"bid_exchange":29,"bid":145.15,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":145.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BX"},"ohlc":{"ms_of_day":55505281,"open":151.46,"high":159.75,"low":139.06,"close":145.15,"volume":10996895,"count":177337,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BX"},"trade":{"ms_of_day":55505281,"sequence":41925643,"size":19,"condition":115,"price":145.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"quote":{"ms_of_day":55505275,"bid_size":38,"bid_exchange":29,"bid":38.21,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":38.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"ohlc":{"ms_of_day":55505281,"open":34.1,"high":38.77,"low":33.92,"close":38.23,"volume":1481399,"count":28137,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"trade":{"ms_of_day":55505281,"sequence":41925644,"size":5,"condition":115,"price":38.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"quote":{"ms_of_day":55505275,"bid_size":38,"bid_exchange":29,"bid":38.21,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":38.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"ohlc":{"ms_of_day":55505283,"open":34.1,"high":38.77,"low":33.92,"close":38.23,"volume":1481400,"count":28138,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YELP"},"trade":{"ms_of_day":55505283,"sequence":41925647,"size":1,"condition":115,"price":38.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"quote":{"ms_of_day":55501168,"bid_size":372,"bid_exchange":29,"bid":39.06,"bid_condition":0,"ask_size":167,"ask_exchange":29,"ask":39.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"ohlc":{"ms_of_day":55505283,"open":37.97,"high":39.29,"low":35.21,"close":39.065,"volume":3305913,"count":68656,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"trade":{"ms_of_day":55505283,"sequence":41925650,"size":1,"condition":115,"price":39.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"quote":{"ms_of_day":55501168,"bid_size":372,"bid_exchange":29,"bid":39.06,"bid_condition":0,"ask_size":167,"ask_exchange":29,"ask":39.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"ohlc":{"ms_of_day":55505283,"open":37.97,"high":39.29,"low":35.21,"close":39.065,"volume":3305914,"count":68657,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"trade":{"ms_of_day":55505283,"sequence":41925651,"size":1,"condition":115,"price":39.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"quote":{"ms_of_day":55501168,"bid_size":372,"bid_exchange":29,"bid":39.06,"bid_condition":0,"ask_size":167,"ask_exchange":29,"ask":39.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"ohlc":{"ms_of_day":55505284,"open":37.97,"high":39.29,"low":35.21,"close":39.065,"volume":3305920,"count":68658,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"trade":{"ms_of_day":55505284,"sequence":41925652,"size":6,"condition":115,"price":39.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUM"},"quote":{"ms_of_day":55500081,"bid_size":997,"bid_exchange":29,"bid":7.85,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":7.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUM"},"ohlc":{"ms_of_day":55505284,"open":7.98,"high":8.54,"low":7.42,"close":7.84,"volume":22652355,"count":124687,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUM"},"trade":{"ms_of_day":55505284,"sequence":41925655,"size":100,"condition":4,"price":7.8401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COCO"},"quote":{"ms_of_day":55504620,"bid_size":326,"bid_exchange":29,"bid":29.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":29.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COCO"},"ohlc":{"ms_of_day":55505284,"open":32.9,"high":36.73,"low":29.69,"close":29.86,"volume":1831526,"count":30983,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COCO"},"trade":{"ms_of_day":55505284,"sequence":41925656,"size":96,"condition":115,"price":29.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COCO"},"quote":{"ms_of_day":55504620,"bid_size":326,"bid_exchange":29,"bid":29.85,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":29.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COCO"},"ohlc":{"ms_of_day":55505284,"open":32.9,"high":36.73,"low":29.69,"close":29.86,"volume":1831528,"count":30984,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COCO"},"trade":{"ms_of_day":55505284,"sequence":41925657,"size":2,"condition":115,"price":29.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55504772,"bid_size":2,"bid_exchange":29,"bid":175.7,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55505285,"open":190.79,"high":193.81,"low":171.17,"close":175.7,"volume":32916631,"count":444948,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55505285,"sequence":41925658,"size":2,"condition":115,"price":175.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLS"},"quote":{"ms_of_day":55500354,"bid_size":443,"bid_exchange":29,"bid":1.15,"bid_condition":0,"ask_size":3800,"ask_exchange":29,"ask":1.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLS"},"ohlc":{"ms_of_day":55505277,"open":1.2186,"high":1.28,"low":1.075,"close":1.155,"volume":4149436,"count":7731,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLS"},"trade":{"ms_of_day":55505277,"sequence":41925635,"size":300,"condition":0,"price":1.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"quote":{"ms_of_day":55501487,"bid_size":2351,"bid_exchange":29,"bid":16.32,"bid_condition":0,"ask_size":4135,"ask_exchange":29,"ask":16.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"ohlc":{"ms_of_day":55505279,"open":17.3801,"high":17.6096,"low":15.23,"close":16.325,"volume":43884614,"count":212972,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"trade":{"ms_of_day":55505279,"sequence":41925640,"size":100,"condition":0,"price":16.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"quote":{"ms_of_day":55501487,"bid_size":2351,"bid_exchange":29,"bid":16.32,"bid_condition":0,"ask_size":4135,"ask_exchange":29,"ask":16.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"ohlc":{"ms_of_day":55505281,"open":17.3801,"high":17.6096,"low":15.23,"close":16.325,"volume":43884616,"count":212973,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"trade":{"ms_of_day":55505281,"sequence":41925642,"size":2,"condition":115,"price":16.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNC"},"quote":{"ms_of_day":55497588,"bid_size":171,"bid_exchange":29,"bid":36.84,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":36.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNC"},"ohlc":{"ms_of_day":55505282,"open":37.66,"high":39.19,"low":33.67,"close":36.86,"volume":4748365,"count":80580,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNC"},"trade":{"ms_of_day":55505282,"sequence":41925646,"size":100,"condition":0,"price":36.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"quote":{"ms_of_day":55501618,"bid_size":2017,"bid_exchange":29,"bid":12.45,"bid_condition":0,"ask_size":1390,"ask_exchange":29,"ask":12.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"ohlc":{"ms_of_day":55505288,"open":11.71,"high":13.23,"low":10.09,"close":12.44,"volume":74530372,"count":376154,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"trade":{"ms_of_day":55505288,"sequence":41925665,"size":1,"condition":115,"price":12.4493,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNA"},"quote":{"ms_of_day":55501204,"bid_size":201,"bid_exchange":29,"bid":32.76,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":32.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNA"},"ohlc":{"ms_of_day":55505286,"open":28.87,"high":33.13,"low":28.12,"close":32.77,"volume":4916174,"count":39725,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNA"},"trade":{"ms_of_day":55505286,"sequence":41925662,"size":1,"condition":115,"price":32.7753,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"quote":{"ms_of_day":55503091,"bid_size":71,"bid_exchange":29,"bid":73.28,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":73.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"ohlc":{"ms_of_day":55505288,"open":71.18,"high":74.89,"low":70.83,"close":73.29,"volume":4956480,"count":87760,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMS"},"trade":{"ms_of_day":55505288,"sequence":41925667,"size":2,"condition":115,"price":73.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"quote":{"ms_of_day":55505023,"bid_size":100,"bid_exchange":29,"bid":109.5,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":109.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"ohlc":{"ms_of_day":55505286,"open":136.86,"high":136.87,"low":97.25,"close":109.58,"volume":3760631,"count":71974,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"trade":{"ms_of_day":55505286,"sequence":41925664,"size":75,"condition":115,"price":109.58,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUVL"},"quote":{"ms_of_day":55478219,"bid_size":35,"bid_exchange":29,"bid":73.68,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":73.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUVL"},"ohlc":{"ms_of_day":55505286,"open":75.98,"high":75.98,"low":64.74,"close":73.79,"volume":2169086,"count":32145,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUVL"},"trade":{"ms_of_day":55505286,"sequence":41925659,"size":1,"condition":115,"price":73.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505279,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":535.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505291,"open":510.95,"high":537.4,"low":471.44,"close":535.14,"volume":15603913,"count":442938,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505291,"sequence":41925673,"size":400,"condition":0,"price":535.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAC"},"quote":{"ms_of_day":55505277,"bid_size":3042,"bid_exchange":29,"bid":2.9,"bid_condition":0,"ask_size":3925,"ask_exchange":29,"ask":2.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAC"},"ohlc":{"ms_of_day":55505289,"open":2.67,"high":3.17,"low":2.38,"close":2.9,"volume":20367934,"count":45380,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAC"},"trade":{"ms_of_day":55505289,"sequence":41925670,"size":42,"condition":115,"price":2.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55505249,"bid_size":100,"bid_exchange":29,"bid":76.78,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":76.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55505292,"open":73.38,"high":104.0,"low":61.67,"close":76.82,"volume":39254021,"count":439363,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55505292,"sequence":41925675,"size":100,"condition":4,"price":76.8211,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPRO"},"quote":{"ms_of_day":55505200,"bid_size":700,"bid_exchange":29,"bid":78.38,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":78.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPRO"},"ohlc":{"ms_of_day":55505286,"open":89.93,"high":91.42,"low":71.43,"close":78.38,"volume":25109550,"count":171273,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPRO"},"trade":{"ms_of_day":55505286,"sequence":41925660,"size":85,"condition":115,"price":78.3831,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"quote":{"ms_of_day":55504899,"bid_size":188,"bid_exchange":29,"bid":30.34,"bid_condition":0,"ask_size":255,"ask_exchange":29,"ask":30.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"ohlc":{"ms_of_day":55505291,"open":30.12,"high":30.52,"low":28.71,"close":30.34,"volume":6932692,"count":112750,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"trade":{"ms_of_day":55505291,"sequence":41925672,"size":102,"condition":0,"price":30.341,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"quote":{"ms_of_day":55504899,"bid_size":188,"bid_exchange":29,"bid":30.34,"bid_condition":0,"ask_size":255,"ask_exchange":29,"ask":30.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"ohlc":{"ms_of_day":55505291,"open":30.12,"high":30.52,"low":28.71,"close":30.34,"volume":6932790,"count":112751,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"trade":{"ms_of_day":55505291,"sequence":41925674,"size":98,"condition":115,"price":30.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUVL"},"quote":{"ms_of_day":55478219,"bid_size":35,"bid_exchange":29,"bid":73.68,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":73.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUVL"},"ohlc":{"ms_of_day":55505286,"open":75.98,"high":75.98,"low":64.74,"close":73.79,"volume":2169087,"count":32146,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUVL"},"trade":{"ms_of_day":55505286,"sequence":41925663,"size":1,"condition":115,"price":73.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUM"},"quote":{"ms_of_day":55500081,"bid_size":997,"bid_exchange":29,"bid":7.85,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":7.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUM"},"ohlc":{"ms_of_day":55505288,"open":7.98,"high":8.54,"low":7.42,"close":7.84,"volume":22652362,"count":124688,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUM"},"trade":{"ms_of_day":55505288,"sequence":41925666,"size":7,"condition":115,"price":7.8401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"quote":{"ms_of_day":55505293,"bid_size":2,"bid_exchange":29,"bid":109.54,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":109.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"ohlc":{"ms_of_day":55505293,"open":136.86,"high":136.87,"low":97.25,"close":109.59,"volume":3760645,"count":71975,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"trade":{"ms_of_day":55505293,"sequence":41925676,"size":14,"condition":115,"price":109.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55504772,"bid_size":2,"bid_exchange":29,"bid":175.7,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55505288,"open":190.79,"high":193.81,"low":171.17,"close":175.71,"volume":32916632,"count":444949,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55505288,"sequence":41925668,"size":1,"condition":115,"price":175.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUM"},"quote":{"ms_of_day":55500081,"bid_size":997,"bid_exchange":29,"bid":7.85,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":7.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUM"},"ohlc":{"ms_of_day":55505289,"open":7.98,"high":8.54,"low":7.42,"close":7.85,"volume":22652364,"count":124689,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUM"},"trade":{"ms_of_day":55505289,"sequence":41925669,"size":2,"condition":115,"price":7.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUM"},"quote":{"ms_of_day":55500081,"bid_size":997,"bid_exchange":29,"bid":7.85,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":7.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUM"},"ohlc":{"ms_of_day":55505290,"open":7.98,"high":8.54,"low":7.42,"close":7.85,"volume":22652369,"count":124690,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUM"},"trade":{"ms_of_day":55505290,"sequence":41925671,"size":5,"condition":115,"price":7.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"quote":{"ms_of_day":55501837,"bid_size":800,"bid_exchange":29,"bid":5.54,"bid_condition":0,"ask_size":440,"ask_exchange":29,"ask":5.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"ohlc":{"ms_of_day":55505295,"open":6.17,"high":7.29,"low":5.45,"close":5.55,"volume":2314993,"count":27326,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLRS"},"trade":{"ms_of_day":55505295,"sequence":41925677,"size":70,"condition":115,"price":5.555,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRD"},"quote":{"ms_of_day":55500012,"bid_size":474,"bid_exchange":29,"bid":112.46,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRD"},"ohlc":{"ms_of_day":55505295,"open":113.33,"high":116.49,"low":100.57,"close":112.4,"volume":5710208,"count":101194,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRD"},"trade":{"ms_of_day":55505295,"sequence":41925682,"size":12,"condition":115,"price":112.4037,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CX"},"quote":{"ms_of_day":55500167,"bid_size":1900,"bid_exchange":29,"bid":6.01,"bid_condition":0,"ask_size":23060,"ask_exchange":29,"ask":6.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CX"},"ohlc":{"ms_of_day":55505298,"open":5.93,"high":6.34,"low":5.8,"close":6.014,"volume":41491004,"count":79312,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CX"},"trade":{"ms_of_day":55505298,"sequence":41925690,"size":200,"condition":4,"price":6.0149,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLY"},"quote":{"ms_of_day":55491963,"bid_size":3,"bid_exchange":29,"bid":1425.06,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":1426.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLY"},"ohlc":{"ms_of_day":55505295,"open":1383.07,"high":1436.01,"low":1263.53,"close":1426.2,"volume":2385689,"count":125425,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLY"},"trade":{"ms_of_day":55505295,"sequence":41925680,"size":17,"condition":115,"price":1426.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"quote":{"ms_of_day":55501157,"bid_size":216,"bid_exchange":29,"bid":81.1,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":81.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"ohlc":{"ms_of_day":55505303,"open":81.84,"high":83.99,"low":75.0,"close":81.03,"volume":10573630,"count":143095,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"trade":{"ms_of_day":55505303,"sequence":41925701,"size":100,"condition":4,"price":81.0312,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLY"},"quote":{"ms_of_day":55491963,"bid_size":3,"bid_exchange":29,"bid":1425.06,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":1426.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLY"},"ohlc":{"ms_of_day":55505295,"open":1383.07,"high":1436.01,"low":1263.53,"close":1426.2,"volume":2385690,"count":125426,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLY"},"trade":{"ms_of_day":55505295,"sequence":41925681,"size":1,"condition":115,"price":1426.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505295,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":535.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505295,"open":510.95,"high":537.4,"low":471.44,"close":535.15,"volume":15603938,"count":442939,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505295,"sequence":41925678,"size":25,"condition":115,"price":535.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"quote":{"ms_of_day":55504783,"bid_size":543,"bid_exchange":29,"bid":18.66,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"ohlc":{"ms_of_day":55505296,"open":18.42,"high":20.8,"low":16.49,"close":18.64,"volume":6067045,"count":53467,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"trade":{"ms_of_day":55505296,"sequence":41925683,"size":5,"condition":115,"price":18.6428,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLY"},"quote":{"ms_of_day":55491963,"bid_size":3,"bid_exchange":29,"bid":1425.06,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":1426.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLY"},"ohlc":{"ms_of_day":55505296,"open":1383.07,"high":1436.01,"low":1263.53,"close":1426.2,"volume":2385691,"count":125427,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLY"},"trade":{"ms_of_day":55505296,"sequence":41925684,"size":1,"condition":115,"price":1426.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLY"},"quote":{"ms_of_day":55491963,"bid_size":3,"bid_exchange":29,"bid":1425.06,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":1426.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLY"},"ohlc":{"ms_of_day":55505296,"open":1383.07,"high":1436.01,"low":1263.53,"close":1426.2,"volume":2385695,"count":125428,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORLY"},"trade":{"ms_of_day":55505296,"sequence":41925685,"size":4,"condition":115,"price":1426.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"quote":{"ms_of_day":55505127,"bid_size":108,"bid_exchange":29,"bid":16.59,"bid_condition":0,"ask_size":929,"ask_exchange":29,"ask":16.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"ohlc":{"ms_of_day":55505296,"open":14.71,"high":19.68,"low":14.0,"close":16.62,"volume":33803487,"count":310541,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"trade":{"ms_of_day":55505296,"sequence":41925686,"size":100,"condition":4,"price":16.6218,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGC"},"quote":{"ms_of_day":55505024,"bid_size":1585,"bid_exchange":29,"bid":12.43,"bid_condition":0,"ask_size":5004,"ask_exchange":29,"ask":12.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGC"},"ohlc":{"ms_of_day":55505298,"open":11.28,"high":12.61,"low":10.42,"close":12.42,"volume":88280192,"count":151746,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGC"},"trade":{"ms_of_day":55505298,"sequence":41925691,"size":100,"condition":4,"price":12.4248,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"quote":{"ms_of_day":55501569,"bid_size":2,"bid_exchange":29,"bid":228.87,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":229.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"ohlc":{"ms_of_day":55505299,"open":225.12,"high":238.0,"low":221.64,"close":229.03,"volume":6482005,"count":116085,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"trade":{"ms_of_day":55505299,"sequence":41925693,"size":2,"condition":115,"price":229.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"quote":{"ms_of_day":55504566,"bid_size":447,"bid_exchange":29,"bid":15.23,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"ohlc":{"ms_of_day":55505300,"open":15.28,"high":19.25,"low":14.5,"close":15.228,"volume":17778911,"count":158749,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"trade":{"ms_of_day":55505300,"sequence":41925694,"size":33,"condition":115,"price":15.2287,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"quote":{"ms_of_day":55503188,"bid_size":213,"bid_exchange":29,"bid":103.22,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":103.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"ohlc":{"ms_of_day":55505301,"open":110.4,"high":113.87,"low":100.0,"close":103.33,"volume":4661548,"count":59398,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"trade":{"ms_of_day":55505301,"sequence":41925696,"size":2,"condition":115,"price":103.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"quote":{"ms_of_day":55501527,"bid_size":104,"bid_exchange":29,"bid":86.02,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":86.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"ohlc":{"ms_of_day":55505302,"open":80.74,"high":90.8,"low":67.58,"close":86.06,"volume":33095597,"count":359179,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"trade":{"ms_of_day":55505302,"sequence":41925700,"size":1,"condition":115,"price":86.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIV"},"quote":{"ms_of_day":55503963,"bid_size":300,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":40.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIV"},"ohlc":{"ms_of_day":55505303,"open":38.9,"high":40.8,"low":38.7,"close":40.15,"volume":2879417,"count":9074,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIV"},"trade":{"ms_of_day":55505303,"sequence":41925704,"size":87,"condition":115,"price":40.1525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55505302,"bid_size":11,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":20.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55505302,"open":21.03,"high":21.23,"low":17.65,"close":20.31,"volume":2055824,"count":29593,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55505302,"sequence":41925697,"size":33,"condition":115,"price":20.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55505302,"bid_size":11,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":20.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55505302,"open":21.03,"high":21.23,"low":17.65,"close":20.31,"volume":2056324,"count":29594,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55505302,"sequence":41925698,"size":500,"condition":0,"price":20.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55501148,"bid_size":1801,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3254,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55505305,"open":16.12,"high":16.53,"low":14.25,"close":14.65,"volume":56227846,"count":197024,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55505305,"sequence":41925709,"size":30,"condition":115,"price":14.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55505302,"bid_size":11,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":20.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55505302,"open":21.03,"high":21.23,"low":17.65,"close":20.37,"volume":2056356,"count":29595,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55505302,"sequence":41925699,"size":32,"condition":115,"price":20.3757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55505303,"bid_size":11,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":20.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55505303,"open":21.03,"high":21.23,"low":17.65,"close":20.31,"volume":2056377,"count":29596,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55505303,"sequence":41925703,"size":21,"condition":96,"price":20.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"quote":{"ms_of_day":55501213,"bid_size":240,"bid_exchange":29,"bid":13.16,"bid_condition":0,"ask_size":1285,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"ohlc":{"ms_of_day":55505303,"open":13.5,"high":15.08,"low":12.27,"close":13.167,"volume":22788762,"count":164434,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"trade":{"ms_of_day":55505303,"sequence":41925705,"size":200,"condition":4,"price":13.1677,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55503077,"bid_size":376,"bid_exchange":29,"bid":89.4,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55505304,"open":93.51,"high":96.25,"low":87.51,"close":89.38,"volume":23264500,"count":276557,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55505304,"sequence":41925708,"size":100,"condition":4,"price":89.3852,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55504091,"bid_size":103,"bid_exchange":29,"bid":69.29,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":69.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55505295,"open":72.3,"high":72.96,"low":66.67,"close":69.24,"volume":18103080,"count":172259,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55505295,"sequence":41925679,"size":2,"condition":115,"price":69.2403,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"quote":{"ms_of_day":55503019,"bid_size":5247,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6756,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"ohlc":{"ms_of_day":55505297,"open":2.47,"high":3.42,"low":2.315,"close":3.13,"volume":30252255,"count":88750,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"trade":{"ms_of_day":55505297,"sequence":41925687,"size":700,"condition":4,"price":3.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"quote":{"ms_of_day":55505297,"bid_size":42887,"bid_exchange":29,"bid":29.16,"bid_condition":0,"ask_size":815,"ask_exchange":29,"ask":29.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"ohlc":{"ms_of_day":55505297,"open":27.43,"high":29.32,"low":27.26,"close":29.17,"volume":11952112,"count":17031,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"trade":{"ms_of_day":55505297,"sequence":41925688,"size":19,"condition":115,"price":29.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNSO"},"quote":{"ms_of_day":55503040,"bid_size":350,"bid_exchange":29,"bid":19.65,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":19.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNSO"},"ohlc":{"ms_of_day":55505298,"open":19.66,"high":21.88,"low":17.6,"close":19.65,"volume":4421583,"count":58853,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNSO"},"trade":{"ms_of_day":55505298,"sequence":41925689,"size":1,"condition":115,"price":19.6521,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"quote":{"ms_of_day":55505297,"bid_size":42842,"bid_exchange":29,"bid":29.16,"bid_condition":0,"ask_size":815,"ask_exchange":29,"ask":29.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"ohlc":{"ms_of_day":55505299,"open":27.43,"high":29.32,"low":27.26,"close":29.16,"volume":11952254,"count":17032,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"trade":{"ms_of_day":55505299,"sequence":41925692,"size":142,"condition":0,"price":29.1699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55505292,"bid_size":1781,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1550,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55505300,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947834881,"count":10742088,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55505300,"sequence":41925695,"size":100,"condition":0,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"quote":{"ms_of_day":55478312,"bid_size":75,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"ohlc":{"ms_of_day":55505303,"open":9.73,"high":11.76,"low":8.14,"close":8.45,"volume":1542881,"count":19508,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"trade":{"ms_of_day":55505303,"sequence":41925702,"size":1,"condition":115,"price":8.4588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNSO"},"quote":{"ms_of_day":55503040,"bid_size":350,"bid_exchange":29,"bid":19.65,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":19.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNSO"},"ohlc":{"ms_of_day":55505304,"open":19.66,"high":21.88,"low":17.6,"close":19.65,"volume":4421586,"count":58854,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNSO"},"trade":{"ms_of_day":55505304,"sequence":41925706,"size":3,"condition":115,"price":19.6521,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFSI"},"quote":{"ms_of_day":55487522,"bid_size":133,"bid_exchange":29,"bid":101.46,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":101.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFSI"},"ohlc":{"ms_of_day":55505308,"open":104.99,"high":106.08,"low":93.1,"close":101.59,"volume":1150625,"count":36959,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFSI"},"trade":{"ms_of_day":55505308,"sequence":41925719,"size":1,"condition":115,"price":101.5917,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHM"},"quote":{"ms_of_day":55505199,"bid_size":1630,"bid_exchange":29,"bid":26.76,"bid_condition":0,"ask_size":1272,"ask_exchange":29,"ask":26.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHM"},"ohlc":{"ms_of_day":55505310,"open":26.84,"high":27.48,"low":25.58,"close":26.765,"volume":4742397,"count":11898,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHM"},"trade":{"ms_of_day":55505310,"sequence":41925722,"size":3,"condition":115,"price":26.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JMEE"},"quote":{"ms_of_day":55504792,"bid_size":600,"bid_exchange":29,"bid":56.99,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":57.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JMEE"},"ohlc":{"ms_of_day":55505305,"open":56.85,"high":57.98,"low":55.36,"close":56.99,"volume":1355725,"count":4407,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JMEE"},"trade":{"ms_of_day":55505305,"sequence":41925710,"size":415,"condition":0,"price":56.9901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"quote":{"ms_of_day":55505304,"bid_size":500,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":8800,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"ohlc":{"ms_of_day":55505304,"open":2.58,"high":2.61,"low":1.02,"close":1.9,"volume":32184,"count":194,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"trade":{"ms_of_day":55505304,"sequence":41925707,"size":300,"condition":95,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55505118,"bid_size":731,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":672,"ask_exchange":29,"ask":43.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55505306,"open":42.54,"high":45.26,"low":41.27,"close":43.73,"volume":80036592,"count":405012,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55505306,"sequence":41925711,"size":80,"condition":96,"price":43.7313,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"quote":{"ms_of_day":55501148,"bid_size":1801,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":3254,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"ohlc":{"ms_of_day":55505307,"open":16.12,"high":16.53,"low":14.25,"close":14.65,"volume":56227889,"count":197025,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HST"},"trade":{"ms_of_day":55505307,"sequence":41925716,"size":43,"condition":115,"price":14.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTO"},"quote":{"ms_of_day":54674713,"bid_size":100,"bid_exchange":29,"bid":0.1626,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":0.165,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTO"},"ohlc":{"ms_of_day":55505308,"open":0.23,"high":0.248,"low":0.151,"close":0.164,"volume":2001821,"count":21131,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTO"},"trade":{"ms_of_day":55505308,"sequence":41925717,"size":1,"condition":115,"price":0.1649,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55505308,"bid_size":111,"bid_exchange":29,"bid":43.05,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":43.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55505308,"open":51.3,"high":62.51,"low":38.0,"close":43.06,"volume":32101394,"count":300265,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55505308,"sequence":41925718,"size":100,"condition":0,"price":43.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505306,"bid_size":258,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505306,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2114217,"count":15054,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505306,"sequence":41925712,"size":55,"condition":115,"price":13.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55505308,"bid_size":111,"bid_exchange":29,"bid":43.05,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":43.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55505310,"open":51.3,"high":62.51,"low":38.0,"close":43.05,"volume":32101494,"count":300266,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55505310,"sequence":41925721,"size":100,"condition":0,"price":43.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505306,"bid_size":258,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505306,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2114417,"count":15055,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505306,"sequence":41925713,"size":200,"condition":0,"price":13.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505306,"bid_size":258,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505306,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2114462,"count":15056,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505306,"sequence":41925714,"size":45,"condition":115,"price":13.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505306,"bid_size":108,"bid_exchange":29,"bid":13.38,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":13.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505306,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2114516,"count":15057,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505306,"sequence":41925715,"size":54,"condition":115,"price":13.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505305,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":535.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505310,"open":510.95,"high":537.4,"low":471.44,"close":535.17,"volume":15604438,"count":442940,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505310,"sequence":41925720,"size":500,"condition":0,"price":535.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505305,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":535.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505310,"open":510.95,"high":537.4,"low":471.44,"close":535.17,"volume":15604531,"count":442941,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505310,"sequence":41925723,"size":93,"condition":115,"price":535.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505311,"bid_size":12,"bid_exchange":29,"bid":535.06,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505311,"open":510.95,"high":537.4,"low":471.44,"close":535.17,"volume":15604556,"count":442942,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505311,"sequence":41925724,"size":25,"condition":115,"price":535.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55505317,"bid_size":278,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":37.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55505317,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41011002,"count":359434,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55505317,"sequence":41925736,"size":1,"condition":115,"price":37.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55505317,"bid_size":278,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":37.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55505317,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41011102,"count":359435,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55505317,"sequence":41925737,"size":100,"condition":0,"price":37.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSPN"},"quote":{"ms_of_day":55487942,"bid_size":282,"bid_exchange":29,"bid":15.93,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":15.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSPN"},"ohlc":{"ms_of_day":55505312,"open":16.76,"high":17.0,"low":15.0,"close":15.94,"volume":3615894,"count":28963,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSPN"},"trade":{"ms_of_day":55505312,"sequence":41925725,"size":3,"condition":115,"price":15.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUS"},"quote":{"ms_of_day":55503047,"bid_size":103,"bid_exchange":29,"bid":13.89,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":13.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUS"},"ohlc":{"ms_of_day":55505314,"open":14.66,"high":14.87,"low":12.7,"close":13.9,"volume":1000207,"count":20439,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUS"},"trade":{"ms_of_day":55505314,"sequence":41925729,"size":1,"condition":115,"price":13.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55503021,"bid_size":1,"bid_exchange":29,"bid":74.04,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55505315,"open":91.46,"high":97.73,"low":69.83,"close":74.06,"volume":40805119,"count":410418,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55505315,"sequence":41925731,"size":100,"condition":0,"price":74.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55505317,"bid_size":278,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":37.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55505317,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41011128,"count":359436,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55505317,"sequence":41925738,"size":26,"condition":115,"price":37.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUS"},"quote":{"ms_of_day":55503047,"bid_size":103,"bid_exchange":29,"bid":13.89,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":13.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUS"},"ohlc":{"ms_of_day":55505315,"open":14.66,"high":14.87,"low":12.7,"close":13.9,"volume":1000208,"count":20440,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTUS"},"trade":{"ms_of_day":55505315,"sequence":41925732,"size":1,"condition":115,"price":13.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEMA"},"quote":{"ms_of_day":55370940,"bid_size":800,"bid_exchange":29,"bid":39.21,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":39.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEMA"},"ohlc":{"ms_of_day":55505313,"open":39.0,"high":39.48,"low":38.99,"close":39.21,"volume":178209,"count":728,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEMA"},"trade":{"ms_of_day":55505313,"sequence":41925726,"size":116,"condition":0,"price":39.2101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIN"},"quote":{"ms_of_day":55485268,"bid_size":100,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":62.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIN"},"ohlc":{"ms_of_day":55505315,"open":61.55,"high":63.57,"low":61.22,"close":62.73,"volume":1725609,"count":2642,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIN"},"trade":{"ms_of_day":55505315,"sequence":41925733,"size":122,"condition":0,"price":62.7399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRVI"},"quote":{"ms_of_day":55500730,"bid_size":1282,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":1284,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRVI"},"ohlc":{"ms_of_day":55505321,"open":4.5,"high":6.98,"low":4.22,"close":6.5,"volume":5145616,"count":37370,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRVI"},"trade":{"ms_of_day":55505321,"sequence":41925749,"size":4,"condition":115,"price":6.5048,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBI"},"quote":{"ms_of_day":55499203,"bid_size":144,"bid_exchange":29,"bid":5.78,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":5.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBI"},"ohlc":{"ms_of_day":55505317,"open":5.3,"high":7.0,"low":5.19,"close":5.78,"volume":558235,"count":12309,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBI"},"trade":{"ms_of_day":55505317,"sequence":41925739,"size":100,"condition":4,"price":5.7886,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55505060,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":3861,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55505313,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164121118,"count":357997,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55505313,"sequence":41925727,"size":194,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JGLO"},"quote":{"ms_of_day":55495512,"bid_size":100,"bid_exchange":29,"bid":59.95,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":60.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JGLO"},"ohlc":{"ms_of_day":55505323,"open":60.4,"high":61.09,"low":58.75,"close":59.95,"volume":1681675,"count":2937,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JGLO"},"trade":{"ms_of_day":55505323,"sequence":41925753,"size":1,"condition":115,"price":59.9501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55505317,"bid_size":278,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":37.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55505317,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41011228,"count":359437,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55505317,"sequence":41925740,"size":100,"condition":0,"price":37.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55505060,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":3861,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55505313,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164122218,"count":357998,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55505313,"sequence":41925728,"size":1100,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55505317,"bid_size":278,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":37.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55505317,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41011428,"count":359438,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55505317,"sequence":41925741,"size":200,"condition":0,"price":37.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55504332,"bid_size":1004,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":3992,"ask_exchange":29,"ask":14.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55505314,"open":13.76,"high":15.76,"low":13.76,"close":14.7,"volume":27788572,"count":132913,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55505314,"sequence":41925730,"size":1,"condition":115,"price":14.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55505317,"bid_size":278,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":37.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55505317,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41011528,"count":359439,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55505317,"sequence":41925742,"size":100,"condition":0,"price":37.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PACB"},"quote":{"ms_of_day":55452506,"bid_size":10301,"bid_exchange":29,"bid":1.25,"bid_condition":0,"ask_size":5217,"ask_exchange":29,"ask":1.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PACB"},"ohlc":{"ms_of_day":55505320,"open":1.49,"high":1.52,"low":1.24,"close":1.25,"volume":13587581,"count":22253,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PACB"},"trade":{"ms_of_day":55505320,"sequence":41925747,"size":714,"condition":0,"price":1.2596,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55505317,"bid_size":278,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":37.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55505317,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41011530,"count":359440,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55505317,"sequence":41925743,"size":2,"condition":115,"price":37.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55505317,"bid_size":294,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":37.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55505318,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41011630,"count":359441,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55505318,"sequence":41925744,"size":100,"condition":0,"price":37.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRFS"},"quote":{"ms_of_day":55482733,"bid_size":351,"bid_exchange":29,"bid":7.28,"bid_condition":0,"ask_size":1005,"ask_exchange":29,"ask":7.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRFS"},"ohlc":{"ms_of_day":55505316,"open":8.34,"high":8.63,"low":7.13,"close":7.28,"volume":7119679,"count":29925,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRFS"},"trade":{"ms_of_day":55505316,"sequence":41925734,"size":40,"condition":115,"price":7.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"quote":{"ms_of_day":55468806,"bid_size":293,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":637,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"ohlc":{"ms_of_day":55505319,"open":15.14,"high":15.16,"low":13.51,"close":14.233,"volume":6538843,"count":91028,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"trade":{"ms_of_day":55505319,"sequence":41925745,"size":1,"condition":115,"price":14.2333,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTX"},"quote":{"ms_of_day":55479821,"bid_size":8,"bid_exchange":29,"bid":65.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":65.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTX"},"ohlc":{"ms_of_day":55505316,"open":66.66,"high":68.79,"low":64.3,"close":65.1,"volume":853678,"count":21596,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTX"},"trade":{"ms_of_day":55505316,"sequence":41925735,"size":1,"condition":115,"price":65.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"quote":{"ms_of_day":55500739,"bid_size":419,"bid_exchange":29,"bid":54.54,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":54.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"ohlc":{"ms_of_day":55505319,"open":54.54,"high":57.13,"low":51.11,"close":54.55,"volume":22708707,"count":168849,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"trade":{"ms_of_day":55505319,"sequence":41925746,"size":100,"condition":0,"price":54.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55504930,"bid_size":571,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":3901,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55505320,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44130416,"count":126168,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55505320,"sequence":41925748,"size":1,"condition":115,"price":29.9312,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUR"},"quote":{"ms_of_day":55503183,"bid_size":625,"bid_exchange":29,"bid":28.36,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":28.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUR"},"ohlc":{"ms_of_day":55505323,"open":24.74,"high":28.63,"low":22.9,"close":28.36,"volume":7346907,"count":89873,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUR"},"trade":{"ms_of_day":55505323,"sequence":41925750,"size":33,"condition":115,"price":28.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55505263,"bid_size":280,"bid_exchange":29,"bid":91.7,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":91.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55505323,"open":92.85,"high":120.97,"low":76.14,"close":91.71,"volume":96207937,"count":878731,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55505323,"sequence":41925751,"size":1,"condition":115,"price":91.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55505273,"bid_size":45,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55505323,"open":976.78,"high":1024.54,"low":862.96,"close":985.04,"volume":21670218,"count":431219,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55505323,"sequence":41925752,"size":100,"condition":0,"price":985.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"quote":{"ms_of_day":55505320,"bid_size":293,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"ohlc":{"ms_of_day":55505324,"open":15.14,"high":15.16,"low":13.51,"close":14.26,"volume":6538847,"count":91029,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"trade":{"ms_of_day":55505324,"sequence":41925754,"size":4,"condition":115,"price":14.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"quote":{"ms_of_day":55505320,"bid_size":293,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"ohlc":{"ms_of_day":55505324,"open":15.14,"high":15.16,"low":13.51,"close":14.26,"volume":6538858,"count":91030,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"trade":{"ms_of_day":55505324,"sequence":41925755,"size":11,"condition":115,"price":14.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"quote":{"ms_of_day":55505320,"bid_size":293,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"ohlc":{"ms_of_day":55505324,"open":15.14,"high":15.16,"low":13.51,"close":14.26,"volume":6538958,"count":91031,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"trade":{"ms_of_day":55505324,"sequence":41925756,"size":100,"condition":0,"price":14.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"quote":{"ms_of_day":55494896,"bid_size":311,"bid_exchange":29,"bid":17.97,"bid_condition":0,"ask_size":1140,"ask_exchange":29,"ask":17.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"ohlc":{"ms_of_day":55505326,"open":17.6,"high":20.0,"low":16.21,"close":17.97,"volume":7342210,"count":76742,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"trade":{"ms_of_day":55505326,"sequence":41925759,"size":3,"condition":115,"price":17.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"quote":{"ms_of_day":55505281,"bid_size":60,"bid_exchange":29,"bid":38.86,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":38.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"ohlc":{"ms_of_day":55505333,"open":34.29,"high":38.91,"low":33.15,"close":38.88,"volume":3164826,"count":61636,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"trade":{"ms_of_day":55505333,"sequence":41925769,"size":5,"condition":115,"price":38.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNA"},"quote":{"ms_of_day":55501204,"bid_size":201,"bid_exchange":29,"bid":32.76,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":32.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNA"},"ohlc":{"ms_of_day":55505335,"open":28.87,"high":33.13,"low":28.12,"close":32.77,"volume":4916175,"count":39726,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNA"},"trade":{"ms_of_day":55505335,"sequence":41925770,"size":1,"condition":115,"price":32.7753,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVRI"},"quote":{"ms_of_day":55491789,"bid_size":807,"bid_exchange":29,"bid":7.07,"bid_condition":0,"ask_size":849,"ask_exchange":29,"ask":7.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVRI"},"ohlc":{"ms_of_day":55505326,"open":6.7,"high":7.45,"low":5.9,"close":7.07,"volume":2654685,"count":29074,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVRI"},"trade":{"ms_of_day":55505326,"sequence":41925758,"size":2,"condition":115,"price":7.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROIV"},"quote":{"ms_of_day":55501858,"bid_size":2978,"bid_exchange":29,"bid":10.46,"bid_condition":0,"ask_size":1473,"ask_exchange":29,"ask":10.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROIV"},"ohlc":{"ms_of_day":55505332,"open":10.01,"high":10.98,"low":9.96,"close":10.46,"volume":45994940,"count":149586,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROIV"},"trade":{"ms_of_day":55505332,"sequence":41925766,"size":12,"condition":115,"price":10.461,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"quote":{"ms_of_day":55505320,"bid_size":293,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"ohlc":{"ms_of_day":55505324,"open":15.14,"high":15.16,"low":13.51,"close":14.26,"volume":6538967,"count":91032,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CC"},"trade":{"ms_of_day":55505324,"sequence":41925757,"size":9,"condition":115,"price":14.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55504091,"bid_size":103,"bid_exchange":29,"bid":69.29,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":69.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55505328,"open":72.3,"high":72.96,"low":66.67,"close":69.24,"volume":18103082,"count":172260,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55505328,"sequence":41925761,"size":2,"condition":115,"price":69.2403,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUSA"},"quote":{"ms_of_day":55503188,"bid_size":18,"bid_exchange":29,"bid":459.88,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":460.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUSA"},"ohlc":{"ms_of_day":55505332,"open":440.87,"high":469.07,"low":427.85,"close":460.26,"volume":398120,"count":24005,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUSA"},"trade":{"ms_of_day":55505332,"sequence":41925767,"size":1,"condition":115,"price":460.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"quote":{"ms_of_day":55504167,"bid_size":45849,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":37743,"ask_exchange":29,"ask":2.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"ohlc":{"ms_of_day":55505329,"open":3.69,"high":3.94,"low":2.8,"close":2.97,"volume":160762891,"count":181318,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"trade":{"ms_of_day":55505329,"sequence":41925762,"size":5,"condition":115,"price":2.9779,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"quote":{"ms_of_day":55504437,"bid_size":180,"bid_exchange":29,"bid":40.19,"bid_condition":0,"ask_size":583,"ask_exchange":29,"ask":40.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"ohlc":{"ms_of_day":55505333,"open":36.7,"high":44.38,"low":35.4,"close":40.195,"volume":45521652,"count":382711,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"trade":{"ms_of_day":55505333,"sequence":41925768,"size":100,"condition":0,"price":40.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAVA"},"quote":{"ms_of_day":55504773,"bid_size":100,"bid_exchange":29,"bid":64.01,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":64.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAVA"},"ohlc":{"ms_of_day":55505327,"open":63.65,"high":68.0,"low":60.67,"close":64.01,"volume":2700976,"count":7244,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAVA"},"trade":{"ms_of_day":55505327,"sequence":41925760,"size":272,"condition":0,"price":64.0199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRO"},"quote":{"ms_of_day":55496069,"bid_size":329,"bid_exchange":29,"bid":25.68,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":25.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRO"},"ohlc":{"ms_of_day":55505331,"open":19.76,"high":26.36,"low":19.5,"close":25.69,"volume":3356633,"count":46558,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATRO"},"trade":{"ms_of_day":55505331,"sequence":41925764,"size":7,"condition":115,"price":25.6905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55500822,"bid_size":1300,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55505331,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13722903,"count":29439,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55505331,"sequence":41925763,"size":513,"condition":0,"price":2.3499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55505300,"bid_size":1681,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1550,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55505335,"open":124.56,"high":149.019,"low":87.514,"close":112.758,"volume":1947834981,"count":10742089,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55505335,"sequence":41925771,"size":100,"condition":0,"price":112.7589,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"quote":{"ms_of_day":55504783,"bid_size":543,"bid_exchange":29,"bid":18.66,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"ohlc":{"ms_of_day":55505332,"open":18.42,"high":20.8,"low":16.49,"close":18.64,"volume":6067049,"count":53468,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"trade":{"ms_of_day":55505332,"sequence":41925765,"size":4,"condition":115,"price":18.6428,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55504578,"bid_size":297,"bid_exchange":29,"bid":49.5,"bid_condition":0,"ask_size":333,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55505342,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16383758,"count":198807,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55505342,"sequence":41925779,"size":23,"condition":115,"price":49.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBK"},"quote":{"ms_of_day":55478219,"bid_size":685,"bid_exchange":29,"bid":54.09,"bid_condition":0,"ask_size":81,"ask_exchange":29,"ask":54.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBK"},"ohlc":{"ms_of_day":55505341,"open":49.5,"high":54.24,"low":49.5,"close":54.16,"volume":1133347,"count":20234,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBK"},"trade":{"ms_of_day":55505341,"sequence":41925777,"size":9,"condition":115,"price":54.1644,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLN"},"quote":{"ms_of_day":55300855,"bid_size":463,"bid_exchange":29,"bid":3.61,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":3.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLN"},"ohlc":{"ms_of_day":55505342,"open":4.65,"high":5.01,"low":3.19,"close":3.63,"volume":1216441,"count":8835,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLN"},"trade":{"ms_of_day":55505342,"sequence":41925781,"size":30,"condition":115,"price":3.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505334,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505345,"open":510.95,"high":537.4,"low":471.44,"close":535.18,"volume":15604611,"count":442943,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505345,"sequence":41925786,"size":55,"condition":115,"price":535.1899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"quote":{"ms_of_day":55505297,"bid_size":42842,"bid_exchange":29,"bid":29.16,"bid_condition":0,"ask_size":815,"ask_exchange":29,"ask":29.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"ohlc":{"ms_of_day":55505343,"open":27.43,"high":29.32,"low":27.26,"close":29.16,"volume":11952318,"count":17033,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"trade":{"ms_of_day":55505343,"sequence":41925782,"size":64,"condition":115,"price":29.1699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55504578,"bid_size":297,"bid_exchange":29,"bid":49.5,"bid_condition":0,"ask_size":333,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55505343,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16383802,"count":198808,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55505343,"sequence":41925783,"size":44,"condition":115,"price":49.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"quote":{"ms_of_day":55503658,"bid_size":141,"bid_exchange":29,"bid":107.21,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":107.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"ohlc":{"ms_of_day":55505337,"open":113.81,"high":124.24,"low":101.76,"close":107.22,"volume":26880476,"count":372775,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"trade":{"ms_of_day":55505337,"sequence":41925775,"size":300,"condition":0,"price":107.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"quote":{"ms_of_day":55505338,"bid_size":191,"bid_exchange":29,"bid":107.21,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":107.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"ohlc":{"ms_of_day":55505341,"open":113.81,"high":124.24,"low":101.76,"close":107.22,"volume":26880776,"count":372776,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"trade":{"ms_of_day":55505341,"sequence":41925776,"size":300,"condition":0,"price":107.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"quote":{"ms_of_day":55478218,"bid_size":8,"bid_exchange":29,"bid":78.29,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":78.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"ohlc":{"ms_of_day":55505341,"open":80.1,"high":82.85,"low":74.33,"close":78.32,"volume":2397307,"count":57271,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"trade":{"ms_of_day":55505341,"sequence":41925778,"size":14,"condition":115,"price":78.3218,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55505200,"bid_size":57888,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":4800,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55505344,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697925645,"count":1313847,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55505344,"sequence":41925784,"size":2000,"condition":0,"price":11.0625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"quote":{"ms_of_day":55505021,"bid_size":111,"bid_exchange":29,"bid":50.73,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":50.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"ohlc":{"ms_of_day":55505336,"open":52.0,"high":56.71,"low":46.72,"close":50.75,"volume":6365384,"count":88160,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"trade":{"ms_of_day":55505336,"sequence":41925772,"size":100,"condition":0,"price":50.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALMS"},"quote":{"ms_of_day":55491936,"bid_size":54,"bid_exchange":29,"bid":4.89,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":4.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALMS"},"ohlc":{"ms_of_day":55505349,"open":4.6,"high":5.22,"low":3.39,"close":4.91,"volume":1415560,"count":17567,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALMS"},"trade":{"ms_of_day":55505349,"sequence":41925790,"size":100,"condition":0,"price":4.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"quote":{"ms_of_day":55505021,"bid_size":111,"bid_exchange":29,"bid":50.73,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":50.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"ohlc":{"ms_of_day":55505336,"open":52.0,"high":56.71,"low":46.72,"close":50.755,"volume":6365385,"count":88161,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"trade":{"ms_of_day":55505336,"sequence":41925773,"size":1,"condition":115,"price":50.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"quote":{"ms_of_day":55505021,"bid_size":111,"bid_exchange":29,"bid":50.73,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":50.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"ohlc":{"ms_of_day":55505337,"open":52.0,"high":56.71,"low":46.72,"close":50.749,"volume":6365405,"count":88162,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"trade":{"ms_of_day":55505337,"sequence":41925774,"size":20,"condition":96,"price":50.7497,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JGRO"},"quote":{"ms_of_day":55503403,"bid_size":310,"bid_exchange":29,"bid":76.06,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":76.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JGRO"},"ohlc":{"ms_of_day":55505342,"open":74.86,"high":80.85,"low":73.05,"close":76.09,"volume":1322095,"count":6078,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JGRO"},"trade":{"ms_of_day":55505342,"sequence":41925780,"size":228,"condition":0,"price":76.0999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWPX"},"quote":{"ms_of_day":55478221,"bid_size":105,"bid_exchange":29,"bid":42.48,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":42.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWPX"},"ohlc":{"ms_of_day":55505345,"open":43.93,"high":45.59,"low":39.29,"close":42.56,"volume":701814,"count":18521,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWPX"},"trade":{"ms_of_day":55505345,"sequence":41925785,"size":5,"condition":115,"price":42.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505334,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505346,"open":510.95,"high":537.4,"low":471.44,"close":535.19,"volume":15604704,"count":442944,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505346,"sequence":41925787,"size":93,"condition":115,"price":535.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWS"},"quote":{"ms_of_day":55500013,"bid_size":391,"bid_exchange":29,"bid":30.43,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":30.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWS"},"ohlc":{"ms_of_day":55505355,"open":32.2,"high":41.99,"low":30.15,"close":30.43,"volume":4358633,"count":28306,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWS"},"trade":{"ms_of_day":55505355,"sequence":41925794,"size":40,"condition":115,"price":30.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBM"},"quote":{"ms_of_day":55321869,"bid_size":100,"bid_exchange":29,"bid":0.65,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6799,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBM"},"ohlc":{"ms_of_day":55505360,"open":1.01,"high":1.02,"low":0.58,"close":0.65,"volume":688504,"count":2133,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBM"},"trade":{"ms_of_day":55505360,"sequence":41925803,"size":230,"condition":0,"price":0.6569,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505334,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505346,"open":510.95,"high":537.4,"low":471.44,"close":535.19,"volume":15604829,"count":442945,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505346,"sequence":41925788,"size":125,"condition":0,"price":535.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55504283,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55505349,"open":254.89,"high":327.92,"low":230.0,"close":286.5,"volume":40341387,"count":533443,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55505349,"sequence":41925792,"size":1,"condition":115,"price":286.5012,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"quote":{"ms_of_day":55504835,"bid_size":10,"bid_exchange":29,"bid":120.1,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":120.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"ohlc":{"ms_of_day":55505346,"open":118.02,"high":129.15,"low":113.34,"close":120.15,"volume":8291808,"count":140336,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"trade":{"ms_of_day":55505346,"sequence":41925789,"size":5,"condition":115,"price":120.1521,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"quote":{"ms_of_day":55504835,"bid_size":10,"bid_exchange":29,"bid":120.1,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":120.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"ohlc":{"ms_of_day":55505349,"open":118.02,"high":129.15,"low":113.34,"close":120.15,"volume":8291811,"count":140337,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"trade":{"ms_of_day":55505349,"sequence":41925791,"size":3,"condition":115,"price":120.1521,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55505283,"bid_size":890,"bid_exchange":29,"bid":484.49,"bid_condition":0,"ask_size":985,"ask_exchange":29,"ask":484.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55505351,"open":474.23,"high":526.08,"low":451.49,"close":484.5,"volume":155954865,"count":1529483,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55505351,"sequence":41925793,"size":25,"condition":115,"price":484.5005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"quote":{"ms_of_day":55504882,"bid_size":79,"bid_exchange":29,"bid":35.73,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":35.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"ohlc":{"ms_of_day":55505356,"open":33.23,"high":35.92,"low":33.22,"close":35.73,"volume":8435049,"count":88531,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"trade":{"ms_of_day":55505356,"sequence":41925796,"size":100,"condition":0,"price":35.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"quote":{"ms_of_day":55503316,"bid_size":391,"bid_exchange":29,"bid":27.12,"bid_condition":0,"ask_size":1006,"ask_exchange":29,"ask":27.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"ohlc":{"ms_of_day":55505357,"open":27.6,"high":29.11,"low":26.97,"close":27.12,"volume":7665894,"count":54737,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"trade":{"ms_of_day":55505357,"sequence":41925797,"size":56,"condition":115,"price":27.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSLC"},"quote":{"ms_of_day":55504852,"bid_size":190,"bid_exchange":29,"bid":111.99,"bid_condition":0,"ask_size":590,"ask_exchange":29,"ask":112.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSLC"},"ohlc":{"ms_of_day":55505360,"open":115.66,"high":119.16,"low":108.53,"close":112.0,"volume":1022054,"count":7667,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSLC"},"trade":{"ms_of_day":55505360,"sequence":41925805,"size":36,"condition":115,"price":112.0021,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMB"},"quote":{"ms_of_day":55505354,"bid_size":120,"bid_exchange":29,"bid":68.5,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":68.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMB"},"ohlc":{"ms_of_day":55505356,"open":69.34,"high":72.6,"low":65.0,"close":68.51,"volume":5905561,"count":86915,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMB"},"trade":{"ms_of_day":55505356,"sequence":41925795,"size":3,"condition":115,"price":68.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55505327,"bid_size":200,"bid_exchange":29,"bid":76.78,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":76.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55505359,"open":73.38,"high":104.0,"low":61.67,"close":76.83,"volume":39254121,"count":439364,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55505359,"sequence":41925801,"size":100,"condition":0,"price":76.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBM"},"quote":{"ms_of_day":55321869,"bid_size":100,"bid_exchange":29,"bid":0.65,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6799,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBM"},"ohlc":{"ms_of_day":55505360,"open":1.01,"high":1.02,"low":0.58,"close":0.65,"volume":688734,"count":2134,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBM"},"trade":{"ms_of_day":55505360,"sequence":41925804,"size":230,"condition":0,"price":0.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBM"},"quote":{"ms_of_day":55505362,"bid_size":1000,"bid_exchange":29,"bid":0.64,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.662,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBM"},"ohlc":{"ms_of_day":55505362,"open":1.01,"high":1.02,"low":0.58,"close":0.65,"volume":688834,"count":2135,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBM"},"trade":{"ms_of_day":55505362,"sequence":41925816,"size":100,"condition":95,"price":0.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBM"},"quote":{"ms_of_day":55505362,"bid_size":1000,"bid_exchange":29,"bid":0.64,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.662,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBM"},"ohlc":{"ms_of_day":55505362,"open":1.01,"high":1.02,"low":0.58,"close":0.65,"volume":688934,"count":2136,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBM"},"trade":{"ms_of_day":55505362,"sequence":41925821,"size":100,"condition":0,"price":0.6569,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBM"},"quote":{"ms_of_day":55505362,"bid_size":1000,"bid_exchange":29,"bid":0.64,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.662,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBM"},"ohlc":{"ms_of_day":55505362,"open":1.01,"high":1.02,"low":0.58,"close":0.65,"volume":689034,"count":2137,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBM"},"trade":{"ms_of_day":55505362,"sequence":41925822,"size":100,"condition":0,"price":0.6569,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55504098,"bid_size":316,"bid_exchange":29,"bid":41.7,"bid_condition":0,"ask_size":907,"ask_exchange":29,"ask":41.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55505361,"open":46.13,"high":47.2,"low":40.11,"close":41.68,"volume":13434116,"count":144433,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55505361,"sequence":41925807,"size":8,"condition":115,"price":41.6899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"quote":{"ms_of_day":55504526,"bid_size":300,"bid_exchange":29,"bid":179.44,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":179.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"ohlc":{"ms_of_day":55505362,"open":201.64,"high":204.62,"low":163.02,"close":179.45,"volume":12143239,"count":236731,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"trade":{"ms_of_day":55505362,"sequence":41925810,"size":30,"condition":115,"price":179.4555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505359,"bid_size":100,"bid_exchange":29,"bid":64.31,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":64.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505359,"open":42.6,"high":64.5,"low":41.5,"close":64.33,"volume":5621147,"count":92559,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505359,"sequence":41925798,"size":100,"condition":95,"price":64.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBI"},"quote":{"ms_of_day":55505152,"bid_size":100,"bid_exchange":29,"bid":85.86,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":85.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBI"},"ohlc":{"ms_of_day":55505360,"open":88.68,"high":89.55,"low":82.51,"close":85.86,"volume":13399760,"count":112326,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBI"},"trade":{"ms_of_day":55505360,"sequence":41925806,"size":300,"condition":0,"price":85.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"quote":{"ms_of_day":55503031,"bid_size":36,"bid_exchange":29,"bid":100.79,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":100.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"ohlc":{"ms_of_day":55505364,"open":108.49,"high":114.45,"low":96.38,"close":100.78,"volume":23800693,"count":355830,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"trade":{"ms_of_day":55505364,"sequence":41925827,"size":1,"condition":115,"price":100.7887,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505359,"bid_size":100,"bid_exchange":29,"bid":64.31,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":64.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505359,"open":42.6,"high":64.5,"low":41.5,"close":64.33,"volume":5621247,"count":92560,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505359,"sequence":41925799,"size":100,"condition":95,"price":64.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLS"},"quote":{"ms_of_day":55505358,"bid_size":743,"bid_exchange":29,"bid":1.15,"bid_condition":0,"ask_size":3800,"ask_exchange":29,"ask":1.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLS"},"ohlc":{"ms_of_day":55505365,"open":1.2186,"high":1.28,"low":1.075,"close":1.155,"volume":4149936,"count":7732,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLS"},"trade":{"ms_of_day":55505365,"sequence":41925828,"size":500,"condition":0,"price":1.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505359,"bid_size":100,"bid_exchange":29,"bid":64.31,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":64.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505359,"open":42.6,"high":64.5,"low":41.5,"close":64.33,"volume":5621323,"count":92561,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505359,"sequence":41925800,"size":76,"condition":115,"price":64.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"quote":{"ms_of_day":55503187,"bid_size":151,"bid_exchange":29,"bid":91.5,"bid_condition":0,"ask_size":293,"ask_exchange":29,"ask":91.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"ohlc":{"ms_of_day":55505362,"open":93.57,"high":98.09,"low":88.89,"close":91.53,"volume":9382730,"count":124096,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"trade":{"ms_of_day":55505362,"sequence":41925814,"size":2,"condition":96,"price":91.5352,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55504588,"bid_size":1304,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55505367,"open":27.01,"high":29.4,"low":25.54,"close":28.58,"volume":19290120,"count":163861,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55505367,"sequence":41925831,"size":10,"condition":115,"price":28.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505359,"bid_size":100,"bid_exchange":29,"bid":64.31,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":64.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505359,"open":42.6,"high":64.5,"low":41.5,"close":64.33,"volume":5621324,"count":92562,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505359,"sequence":41925802,"size":1,"condition":115,"price":64.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505349,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505362,"open":510.95,"high":537.4,"low":471.44,"close":535.2,"volume":15604849,"count":442946,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505362,"sequence":41925817,"size":20,"condition":115,"price":535.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505349,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505362,"open":510.95,"high":537.4,"low":471.44,"close":535.2,"volume":15604869,"count":442947,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505362,"sequence":41925818,"size":20,"condition":115,"price":535.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505349,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505362,"open":510.95,"high":537.4,"low":471.44,"close":535.19,"volume":15605021,"count":442948,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505362,"sequence":41925819,"size":152,"condition":0,"price":535.1999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505361,"bid_size":100,"bid_exchange":29,"bid":64.3,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":64.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505361,"open":42.6,"high":64.5,"low":41.5,"close":64.31,"volume":5621424,"count":92563,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505361,"sequence":41925808,"size":100,"condition":95,"price":64.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505349,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505362,"open":510.95,"high":537.4,"low":471.44,"close":535.2,"volume":15605041,"count":442949,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505362,"sequence":41925820,"size":20,"condition":115,"price":535.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505361,"bid_size":100,"bid_exchange":29,"bid":64.3,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505361,"open":42.6,"high":64.5,"low":41.5,"close":64.31,"volume":5621425,"count":92564,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505361,"sequence":41925809,"size":1,"condition":115,"price":64.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505349,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505363,"open":510.95,"high":537.4,"low":471.44,"close":535.2,"volume":15605241,"count":442950,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505363,"sequence":41925823,"size":200,"condition":0,"price":535.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505349,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505363,"open":510.95,"high":537.4,"low":471.44,"close":535.2,"volume":15605271,"count":442951,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505363,"sequence":41925824,"size":30,"condition":115,"price":535.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505362,"bid_size":100,"bid_exchange":29,"bid":64.29,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505362,"open":42.6,"high":64.5,"low":41.5,"close":64.3,"volume":5621500,"count":92565,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505362,"sequence":41925811,"size":75,"condition":115,"price":64.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505364,"bid_size":3,"bid_exchange":29,"bid":535.11,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505364,"open":510.95,"high":537.4,"low":471.44,"close":535.17,"volume":15605274,"count":442952,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505364,"sequence":41925825,"size":3,"condition":115,"price":535.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505364,"bid_size":3,"bid_exchange":29,"bid":535.11,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505364,"open":510.95,"high":537.4,"low":471.44,"close":535.17,"volume":15605371,"count":442953,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505364,"sequence":41925826,"size":97,"condition":115,"price":535.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505362,"bid_size":100,"bid_exchange":29,"bid":64.29,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":64.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505362,"open":42.6,"high":64.5,"low":41.5,"close":64.3,"volume":5621525,"count":92566,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505362,"sequence":41925812,"size":25,"condition":115,"price":64.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505362,"bid_size":200,"bid_exchange":29,"bid":64.28,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505362,"open":42.6,"high":64.5,"low":41.5,"close":64.29,"volume":5621625,"count":92567,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505362,"sequence":41925813,"size":100,"condition":95,"price":64.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWCZ"},"quote":{"ms_of_day":55488179,"bid_size":900,"bid_exchange":29,"bid":4.26,"bid_condition":0,"ask_size":911,"ask_exchange":29,"ask":4.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWCZ"},"ohlc":{"ms_of_day":55505362,"open":4.41,"high":4.62,"low":4.01,"close":4.26,"volume":2216302,"count":21363,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWCZ"},"trade":{"ms_of_day":55505362,"sequence":41925815,"size":2,"condition":115,"price":4.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505366,"bid_size":300,"bid_exchange":29,"bid":64.27,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":64.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505366,"open":42.6,"high":64.5,"low":41.5,"close":64.28,"volume":5621725,"count":92568,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505366,"sequence":41925829,"size":100,"condition":95,"price":64.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505366,"bid_size":300,"bid_exchange":29,"bid":64.27,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":64.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505366,"open":42.6,"high":64.5,"low":41.5,"close":64.28,"volume":5621825,"count":92569,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505366,"sequence":41925830,"size":100,"condition":95,"price":64.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505366,"bid_size":300,"bid_exchange":29,"bid":64.27,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505368,"open":42.6,"high":64.5,"low":41.5,"close":64.28,"volume":5621864,"count":92570,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505368,"sequence":41925832,"size":39,"condition":115,"price":64.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55505213,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55505369,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276986874,"count":1851888,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55505369,"sequence":41925833,"size":1000,"condition":0,"price":91.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55505369,"bid_size":22,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55505369,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276986891,"count":1851889,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55505369,"sequence":41925834,"size":17,"condition":115,"price":91.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"quote":{"ms_of_day":55503187,"bid_size":151,"bid_exchange":29,"bid":91.5,"bid_condition":0,"ask_size":293,"ask_exchange":29,"ask":91.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"ohlc":{"ms_of_day":55505370,"open":93.57,"high":98.09,"low":88.89,"close":91.51,"volume":9383430,"count":124097,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTAP"},"trade":{"ms_of_day":55505370,"sequence":41925836,"size":700,"condition":0,"price":91.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505366,"bid_size":300,"bid_exchange":29,"bid":64.27,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505369,"open":42.6,"high":64.5,"low":41.5,"close":64.29,"volume":5621866,"count":92571,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505369,"sequence":41925835,"size":2,"condition":115,"price":64.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"quote":{"ms_of_day":55504804,"bid_size":116,"bid_exchange":29,"bid":50.87,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":50.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"ohlc":{"ms_of_day":55505373,"open":56.53,"high":57.7,"low":46.0,"close":50.89,"volume":8193125,"count":102226,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"trade":{"ms_of_day":55505373,"sequence":41925839,"size":100,"condition":0,"price":50.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55505200,"bid_size":57888,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":4800,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55505374,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697925655,"count":1313848,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55505374,"sequence":41925842,"size":10,"condition":115,"price":11.0656,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"quote":{"ms_of_day":55505238,"bid_size":353,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":335,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"ohlc":{"ms_of_day":55505373,"open":14.19,"high":14.43,"low":12.98,"close":13.37,"volume":4702007,"count":53408,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NAVI"},"trade":{"ms_of_day":55505373,"sequence":41925840,"size":4,"condition":115,"price":13.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"quote":{"ms_of_day":55505281,"bid_size":60,"bid_exchange":29,"bid":38.86,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":38.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"ohlc":{"ms_of_day":55505374,"open":34.29,"high":38.91,"low":33.15,"close":38.88,"volume":3164831,"count":61637,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"trade":{"ms_of_day":55505374,"sequence":41925841,"size":5,"condition":115,"price":38.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55505370,"bid_size":22,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55505370,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276986897,"count":1851890,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55505370,"sequence":41925837,"size":6,"condition":115,"price":91.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"quote":{"ms_of_day":55504438,"bid_size":125,"bid_exchange":29,"bid":56.36,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":56.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"ohlc":{"ms_of_day":55505377,"open":57.83,"high":59.03,"low":54.3,"close":56.36,"volume":18193298,"count":296148,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"trade":{"ms_of_day":55505377,"sequence":41925846,"size":209,"condition":0,"price":56.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55505372,"bid_size":75,"bid_exchange":29,"bid":164.93,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":164.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55505375,"open":167.94,"high":187.73,"low":158.18,"close":164.93,"volume":67063172,"count":839116,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55505375,"sequence":41925843,"size":103,"condition":0,"price":164.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"quote":{"ms_of_day":55504438,"bid_size":125,"bid_exchange":29,"bid":56.36,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":56.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"ohlc":{"ms_of_day":55505377,"open":57.83,"high":59.03,"low":54.3,"close":56.36,"volume":18193738,"count":296149,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"trade":{"ms_of_day":55505377,"sequence":41925847,"size":440,"condition":0,"price":56.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"quote":{"ms_of_day":55504716,"bid_size":11,"bid_exchange":29,"bid":148.56,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":148.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"ohlc":{"ms_of_day":55505378,"open":153.19,"high":171.52,"low":146.91,"close":148.61,"volume":31096903,"count":365805,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"trade":{"ms_of_day":55505378,"sequence":41925848,"size":2,"condition":115,"price":148.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"X"},"quote":{"ms_of_day":55505377,"bid_size":80,"bid_exchange":29,"bid":42.93,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":42.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"X"},"ohlc":{"ms_of_day":55505378,"open":37.22,"high":43.82,"low":34.98,"close":42.96,"volume":17196076,"count":160169,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"X"},"trade":{"ms_of_day":55505378,"sequence":41925849,"size":100,"condition":0,"price":42.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNE"},"quote":{"ms_of_day":55478222,"bid_size":58,"bid_exchange":29,"bid":15.23,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":15.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNE"},"ohlc":{"ms_of_day":55505372,"open":13.92,"high":15.5,"low":13.62,"close":15.26,"volume":131596,"count":4267,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNE"},"trade":{"ms_of_day":55505372,"sequence":41925838,"size":1,"condition":115,"price":15.2629,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55505076,"bid_size":253,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":332,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55505378,"open":275.25,"high":391.03,"low":168.5,"close":279.0,"volume":581426369,"count":6834028,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55505378,"sequence":41925850,"size":9,"condition":115,"price":279.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"quote":{"ms_of_day":55504438,"bid_size":125,"bid_exchange":29,"bid":56.36,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":56.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"ohlc":{"ms_of_day":55505378,"open":57.83,"high":59.03,"low":54.3,"close":56.36,"volume":18193739,"count":296150,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"trade":{"ms_of_day":55505378,"sequence":41925851,"size":1,"condition":115,"price":56.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHLD"},"quote":{"ms_of_day":55032315,"bid_size":200,"bid_exchange":29,"bid":1.56,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":1.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHLD"},"ohlc":{"ms_of_day":55505376,"open":1.24,"high":2.78,"low":0.45,"close":1.6,"volume":220999418,"count":468795,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHLD"},"trade":{"ms_of_day":55505376,"sequence":41925844,"size":500,"condition":0,"price":1.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLIC"},"quote":{"ms_of_day":55475770,"bid_size":5,"bid_exchange":29,"bid":34.62,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":34.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLIC"},"ohlc":{"ms_of_day":55505381,"open":38.67,"high":38.99,"low":30.82,"close":34.63,"volume":2580500,"count":43890,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLIC"},"trade":{"ms_of_day":55505381,"sequence":41925858,"size":1,"condition":115,"price":34.6341,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"quote":{"ms_of_day":55504186,"bid_size":101,"bid_exchange":29,"bid":65.13,"bid_condition":0,"ask_size":273,"ask_exchange":29,"ask":65.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"ohlc":{"ms_of_day":55505376,"open":62.64,"high":65.76,"low":60.02,"close":65.14,"volume":3802880,"count":37876,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTE"},"trade":{"ms_of_day":55505376,"sequence":41925845,"size":316,"condition":0,"price":65.1496,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505378,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":535.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505379,"open":510.95,"high":537.4,"low":471.44,"close":535.2,"volume":15605381,"count":442954,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505379,"sequence":41925852,"size":10,"condition":115,"price":535.2099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55503862,"bid_size":22,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55505380,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8663818,"count":114784,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55505380,"sequence":41925853,"size":26,"condition":115,"price":62.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505381,"bid_size":22,"bid_exchange":29,"bid":535.08,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505381,"open":510.95,"high":537.4,"low":471.44,"close":535.2,"volume":15605481,"count":442955,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505381,"sequence":41925854,"size":100,"condition":95,"price":535.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OZK"},"quote":{"ms_of_day":55502665,"bid_size":311,"bid_exchange":29,"bid":45.26,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":45.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OZK"},"ohlc":{"ms_of_day":55505381,"open":46.13,"high":46.85,"low":43.35,"close":45.27,"volume":6116768,"count":42915,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OZK"},"trade":{"ms_of_day":55505381,"sequence":41925859,"size":12,"condition":115,"price":45.276,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505381,"bid_size":22,"bid_exchange":29,"bid":535.08,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505381,"open":510.95,"high":537.4,"low":471.44,"close":535.21,"volume":15605486,"count":442956,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505381,"sequence":41925855,"size":5,"condition":115,"price":535.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OZK"},"quote":{"ms_of_day":55502665,"bid_size":311,"bid_exchange":29,"bid":45.26,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":45.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OZK"},"ohlc":{"ms_of_day":55505381,"open":46.13,"high":46.85,"low":43.35,"close":45.27,"volume":6116770,"count":42916,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OZK"},"trade":{"ms_of_day":55505381,"sequence":41925860,"size":2,"condition":115,"price":45.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505381,"bid_size":22,"bid_exchange":29,"bid":535.08,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505381,"open":510.95,"high":537.4,"low":471.44,"close":535.21,"volume":15605495,"count":442957,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505381,"sequence":41925856,"size":9,"condition":115,"price":535.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505381,"bid_size":22,"bid_exchange":29,"bid":535.08,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505381,"open":510.95,"high":537.4,"low":471.44,"close":535.21,"volume":15605500,"count":442958,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505381,"sequence":41925857,"size":5,"condition":115,"price":535.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55504772,"bid_size":2,"bid_exchange":29,"bid":175.7,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55505382,"open":190.79,"high":193.81,"low":171.17,"close":175.71,"volume":32916644,"count":444950,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55505382,"sequence":41925861,"size":12,"condition":115,"price":175.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WALD"},"quote":{"ms_of_day":55505385,"bid_size":120,"bid_exchange":29,"bid":3.1,"bid_condition":0,"ask_size":478,"ask_exchange":29,"ask":3.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WALD"},"ohlc":{"ms_of_day":55505385,"open":3.36,"high":3.57,"low":2.4,"close":3.1,"volume":425540,"count":3446,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WALD"},"trade":{"ms_of_day":55505385,"sequence":41925870,"size":5,"condition":115,"price":3.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55505263,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55505385,"open":191.3,"high":238.78,"low":170.46,"close":173.44,"volume":175722218,"count":1515025,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55505385,"sequence":41925871,"size":1,"condition":115,"price":173.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"quote":{"ms_of_day":55505385,"bid_size":300,"bid_exchange":29,"bid":61.67,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":61.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"ohlc":{"ms_of_day":55505385,"open":60.01,"high":62.66,"low":57.05,"close":61.69,"volume":4400440,"count":82738,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"trade":{"ms_of_day":55505385,"sequence":41925872,"size":11,"condition":115,"price":61.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"quote":{"ms_of_day":55505385,"bid_size":300,"bid_exchange":29,"bid":61.67,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":61.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"ohlc":{"ms_of_day":55505385,"open":60.01,"high":62.66,"low":57.05,"close":61.69,"volume":4400529,"count":82739,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"trade":{"ms_of_day":55505385,"sequence":41925873,"size":89,"condition":115,"price":61.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"quote":{"ms_of_day":55505386,"bid_size":300,"bid_exchange":29,"bid":61.67,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":61.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"ohlc":{"ms_of_day":55505386,"open":60.01,"high":62.66,"low":57.05,"close":61.69,"volume":4400531,"count":82740,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"trade":{"ms_of_day":55505386,"sequence":41925876,"size":2,"condition":115,"price":61.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"quote":{"ms_of_day":55505386,"bid_size":300,"bid_exchange":29,"bid":61.67,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":61.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"ohlc":{"ms_of_day":55505386,"open":60.01,"high":62.66,"low":57.05,"close":61.69,"volume":4400533,"count":82741,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMHC"},"trade":{"ms_of_day":55505386,"sequence":41925877,"size":2,"condition":115,"price":61.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55504246,"bid_size":18152,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":10416,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55505388,"open":14.45,"high":14.555,"low":11.09,"close":11.184,"volume":236539239,"count":388258,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55505388,"sequence":41925881,"size":100,"condition":4,"price":11.1849,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"quote":{"ms_of_day":55504113,"bid_size":1584,"bid_exchange":29,"bid":11.76,"bid_condition":0,"ask_size":968,"ask_exchange":29,"ask":11.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"ohlc":{"ms_of_day":55505383,"open":11.53,"high":12.05,"low":11.28,"close":11.76,"volume":38804902,"count":147661,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"trade":{"ms_of_day":55505383,"sequence":41925862,"size":273,"condition":0,"price":11.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"quote":{"ms_of_day":55478312,"bid_size":75,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"ohlc":{"ms_of_day":55505383,"open":9.73,"high":11.76,"low":8.14,"close":8.45,"volume":1542882,"count":19509,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"trade":{"ms_of_day":55505383,"sequence":41925863,"size":1,"condition":115,"price":8.4588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55504797,"bid_size":2,"bid_exchange":29,"bid":145.76,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55505383,"open":152.28,"high":153.31,"low":142.61,"close":145.78,"volume":3480719,"count":75004,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55505383,"sequence":41925865,"size":2,"condition":115,"price":145.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OZK"},"quote":{"ms_of_day":55502665,"bid_size":311,"bid_exchange":29,"bid":45.26,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":45.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OZK"},"ohlc":{"ms_of_day":55505383,"open":46.13,"high":46.85,"low":43.35,"close":45.27,"volume":6116771,"count":42917,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OZK"},"trade":{"ms_of_day":55505383,"sequence":41925864,"size":1,"condition":115,"price":45.276,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"quote":{"ms_of_day":55502885,"bid_size":1947,"bid_exchange":29,"bid":2.21,"bid_condition":0,"ask_size":1437,"ask_exchange":29,"ask":2.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"ohlc":{"ms_of_day":55505383,"open":3.11,"high":3.19,"low":2.155,"close":2.21,"volume":8379173,"count":25705,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"trade":{"ms_of_day":55505383,"sequence":41925866,"size":45,"condition":115,"price":2.2101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OZK"},"quote":{"ms_of_day":55502665,"bid_size":311,"bid_exchange":29,"bid":45.26,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":45.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OZK"},"ohlc":{"ms_of_day":55505384,"open":46.13,"high":46.85,"low":43.35,"close":45.27,"volume":6116777,"count":42918,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OZK"},"trade":{"ms_of_day":55505384,"sequence":41925868,"size":6,"condition":115,"price":45.276,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55503862,"bid_size":22,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55505384,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8663892,"count":114785,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55505384,"sequence":41925867,"size":74,"condition":115,"price":62.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55505171,"bid_size":311,"bid_exchange":29,"bid":211.01,"bid_condition":0,"ask_size":533,"ask_exchange":29,"ask":211.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55505384,"open":228.88,"high":267.72,"low":195.56,"close":211.01,"volume":29231997,"count":384855,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55505384,"sequence":41925869,"size":2,"condition":115,"price":211.011,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"quote":{"ms_of_day":55504113,"bid_size":1584,"bid_exchange":29,"bid":11.76,"bid_condition":0,"ask_size":968,"ask_exchange":29,"ask":11.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"ohlc":{"ms_of_day":55505386,"open":11.53,"high":12.05,"low":11.28,"close":11.76,"volume":38805398,"count":147662,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"trade":{"ms_of_day":55505386,"sequence":41925874,"size":496,"condition":0,"price":11.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55505275,"bid_size":267,"bid_exchange":29,"bid":163.0,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":163.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55505387,"open":167.31,"high":195.77,"low":154.09,"close":163.0,"volume":304621467,"count":2742098,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55505387,"sequence":41925880,"size":30,"condition":115,"price":163.0091,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"quote":{"ms_of_day":55504113,"bid_size":1584,"bid_exchange":29,"bid":11.76,"bid_condition":0,"ask_size":968,"ask_exchange":29,"ask":11.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"ohlc":{"ms_of_day":55505386,"open":11.53,"high":12.05,"low":11.28,"close":11.76,"volume":38805418,"count":147663,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"trade":{"ms_of_day":55505386,"sequence":41925878,"size":20,"condition":96,"price":11.7657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"quote":{"ms_of_day":55502885,"bid_size":1947,"bid_exchange":29,"bid":2.21,"bid_condition":0,"ask_size":1437,"ask_exchange":29,"ask":2.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"ohlc":{"ms_of_day":55505386,"open":3.11,"high":3.19,"low":2.155,"close":2.215,"volume":8379174,"count":25706,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"trade":{"ms_of_day":55505386,"sequence":41925879,"size":1,"condition":115,"price":2.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"quote":{"ms_of_day":55437635,"bid_size":600,"bid_exchange":29,"bid":23.41,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":23.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"ohlc":{"ms_of_day":55505386,"open":23.677,"high":23.99,"low":23.27,"close":23.55,"volume":57798,"count":806,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"trade":{"ms_of_day":55505386,"sequence":41925875,"size":2,"condition":115,"price":23.55,"exchange":1,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"quote":{"ms_of_day":55504164,"bid_size":239,"bid_exchange":29,"bid":49.25,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":49.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"ohlc":{"ms_of_day":55505388,"open":48.42,"high":50.41,"low":43.69,"close":49.25,"volume":4355137,"count":72962,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"trade":{"ms_of_day":55505388,"sequence":41925882,"size":3,"condition":115,"price":49.2586,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"quote":{"ms_of_day":55486846,"bid_size":34,"bid_exchange":29,"bid":44.4,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":44.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"ohlc":{"ms_of_day":55505391,"open":42.87,"high":46.02,"low":41.28,"close":44.44,"volume":634548,"count":14502,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"trade":{"ms_of_day":55505391,"sequence":41925884,"size":96,"condition":115,"price":44.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLOK"},"quote":{"ms_of_day":55501776,"bid_size":101,"bid_exchange":29,"bid":39.74,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":39.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLOK"},"ohlc":{"ms_of_day":55505390,"open":42.03,"high":42.36,"low":36.28,"close":39.74,"volume":1033222,"count":8997,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLOK"},"trade":{"ms_of_day":55505390,"sequence":41925883,"size":100,"condition":0,"price":39.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505388,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505393,"open":510.95,"high":537.4,"low":471.44,"close":535.22,"volume":15605600,"count":442959,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505393,"sequence":41925890,"size":100,"condition":0,"price":535.22,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"quote":{"ms_of_day":55504341,"bid_size":1246,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":1174,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"ohlc":{"ms_of_day":55505393,"open":18.83,"high":20.46,"low":18.2,"close":20.01,"volume":16587287,"count":128007,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"trade":{"ms_of_day":55505393,"sequence":41925889,"size":63,"condition":115,"price":20.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"quote":{"ms_of_day":55499029,"bid_size":19,"bid_exchange":29,"bid":67.92,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":68.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"ohlc":{"ms_of_day":55505394,"open":63.81,"high":69.37,"low":63.81,"close":68.12,"volume":874459,"count":18431,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"trade":{"ms_of_day":55505394,"sequence":41925891,"size":91,"condition":115,"price":68.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55504805,"bid_size":1,"bid_exchange":29,"bid":100.18,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55505392,"open":107.14,"high":109.16,"low":92.44,"close":100.18,"volume":38853180,"count":419731,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55505392,"sequence":41925885,"size":11,"condition":115,"price":100.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHLS"},"quote":{"ms_of_day":55501542,"bid_size":5990,"bid_exchange":29,"bid":3.37,"bid_condition":0,"ask_size":2828,"ask_exchange":29,"ask":3.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHLS"},"ohlc":{"ms_of_day":55505394,"open":2.85,"high":3.56,"low":2.73,"close":3.38,"volume":17254794,"count":51202,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHLS"},"trade":{"ms_of_day":55505394,"sequence":41925892,"size":100,"condition":0,"price":3.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505388,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505394,"open":510.95,"high":537.4,"low":471.44,"close":535.22,"volume":15605800,"count":442960,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505394,"sequence":41925895,"size":200,"condition":0,"price":535.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505388,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505395,"open":510.95,"high":537.4,"low":471.44,"close":535.22,"volume":15606000,"count":442961,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505395,"sequence":41925898,"size":200,"condition":0,"price":535.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRP"},"quote":{"ms_of_day":55504543,"bid_size":114,"bid_exchange":29,"bid":48.4,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":48.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRP"},"ohlc":{"ms_of_day":55505394,"open":46.8,"high":49.0,"low":43.75,"close":48.38,"volume":2902738,"count":33577,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRP"},"trade":{"ms_of_day":55505394,"sequence":41925893,"size":2,"condition":96,"price":48.3896,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505388,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505395,"open":510.95,"high":537.4,"low":471.44,"close":535.22,"volume":15606200,"count":442962,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505395,"sequence":41925899,"size":200,"condition":0,"price":535.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505388,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505395,"open":510.95,"high":537.4,"low":471.44,"close":535.22,"volume":15606400,"count":442963,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505395,"sequence":41925900,"size":200,"condition":0,"price":535.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBTN"},"quote":{"ms_of_day":55502649,"bid_size":286,"bid_exchange":29,"bid":8.56,"bid_condition":0,"ask_size":530,"ask_exchange":29,"ask":8.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBTN"},"ohlc":{"ms_of_day":55505396,"open":9.16,"high":9.43,"low":8.32,"close":8.56,"volume":1107450,"count":16546,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBTN"},"trade":{"ms_of_day":55505396,"sequence":41925904,"size":64,"condition":115,"price":8.5635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505388,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505395,"open":510.95,"high":537.4,"low":471.44,"close":535.22,"volume":15606600,"count":442964,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505395,"sequence":41925901,"size":200,"condition":0,"price":535.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55504680,"bid_size":151,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":721,"ask_exchange":29,"ask":70.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55505394,"open":86.51,"high":90.51,"low":69.82,"close":70.01,"volume":11057792,"count":136116,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55505394,"sequence":41925894,"size":4000,"condition":0,"price":70.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"quote":{"ms_of_day":55499029,"bid_size":19,"bid_exchange":29,"bid":67.92,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":68.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"ohlc":{"ms_of_day":55505396,"open":63.81,"high":69.37,"low":63.81,"close":68.12,"volume":874460,"count":18432,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOAR"},"trade":{"ms_of_day":55505396,"sequence":41925903,"size":1,"condition":115,"price":68.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55505370,"bid_size":72,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55505394,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276986923,"count":1851891,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55505394,"sequence":41925896,"size":26,"condition":115,"price":91.7414,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55504680,"bid_size":151,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":721,"ask_exchange":29,"ask":70.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55505394,"open":86.51,"high":90.51,"low":69.82,"close":70.0,"volume":11057856,"count":136117,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55505394,"sequence":41925897,"size":64,"condition":96,"price":70.0071,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55504227,"bid_size":72,"bid_exchange":29,"bid":120.35,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":120.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55505398,"open":106.1,"high":141.92,"low":106.1,"close":120.43,"volume":28887321,"count":403511,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55505398,"sequence":41925907,"size":6,"condition":115,"price":120.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMUX"},"quote":{"ms_of_day":55501156,"bid_size":670,"bid_exchange":29,"bid":1.24,"bid_condition":0,"ask_size":242,"ask_exchange":29,"ask":1.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMUX"},"ohlc":{"ms_of_day":55505396,"open":1.16,"high":1.25,"low":1.1,"close":1.24,"volume":1333587,"count":4612,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMUX"},"trade":{"ms_of_day":55505396,"sequence":41925902,"size":100,"condition":0,"price":1.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"quote":{"ms_of_day":55504679,"bid_size":28,"bid_exchange":29,"bid":189.82,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":190.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"ohlc":{"ms_of_day":55505397,"open":269.56,"high":275.54,"low":183.0,"close":189.89,"volume":20373306,"count":325336,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"trade":{"ms_of_day":55505397,"sequence":41925905,"size":14,"condition":115,"price":189.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"quote":{"ms_of_day":55503187,"bid_size":7,"bid_exchange":29,"bid":599.45,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":599.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"ohlc":{"ms_of_day":55505397,"open":599.99,"high":720.1,"low":571.65,"close":599.82,"volume":2080520,"count":66027,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"trade":{"ms_of_day":55505397,"sequence":41925906,"size":2,"condition":115,"price":599.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYMT"},"quote":{"ms_of_day":55484557,"bid_size":1680,"bid_exchange":29,"bid":6.63,"bid_condition":0,"ask_size":747,"ask_exchange":29,"ask":6.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYMT"},"ohlc":{"ms_of_day":55505400,"open":6.61,"high":6.99,"low":6.53,"close":6.64,"volume":2918628,"count":22683,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYMT"},"trade":{"ms_of_day":55505400,"sequence":41925908,"size":30,"condition":115,"price":6.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55505200,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55505392,"open":164.11,"high":169.99,"low":153.61,"close":163.4,"volume":29481023,"count":533583,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55505392,"sequence":41925886,"size":66,"condition":115,"price":163.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCK"},"quote":{"ms_of_day":55471722,"bid_size":51,"bid_exchange":29,"bid":666.53,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":667.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCK"},"ohlc":{"ms_of_day":55505402,"open":634.02,"high":690.0,"low":596.52,"close":666.85,"volume":3541770,"count":125223,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCK"},"trade":{"ms_of_day":55505402,"sequence":41925914,"size":1,"condition":115,"price":666.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"quote":{"ms_of_day":55478110,"bid_size":10,"bid_exchange":29,"bid":19.5,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":19.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"ohlc":{"ms_of_day":55505393,"open":20.04,"high":21.32,"low":18.86,"close":19.51,"volume":11868449,"count":113450,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTES"},"trade":{"ms_of_day":55505393,"sequence":41925887,"size":8,"condition":96,"price":19.5108,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PETS"},"quote":{"ms_of_day":55416789,"bid_size":1,"bid_exchange":29,"bid":4.21,"bid_condition":0,"ask_size":268,"ask_exchange":29,"ask":4.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PETS"},"ohlc":{"ms_of_day":55505402,"open":4.28,"high":4.46,"low":3.85,"close":4.21,"volume":1050123,"count":9804,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PETS"},"trade":{"ms_of_day":55505402,"sequence":41925911,"size":3,"condition":115,"price":4.2114,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55505202,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55505393,"open":155.67,"high":159.73,"low":148.34,"close":158.78,"volume":14875126,"count":172175,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55505393,"sequence":41925888,"size":14,"condition":115,"price":158.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"quote":{"ms_of_day":55504786,"bid_size":7,"bid_exchange":29,"bid":25.21,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":25.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"ohlc":{"ms_of_day":55505402,"open":25.5,"high":26.06,"low":23.75,"close":25.219,"volume":4120712,"count":69727,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLN"},"trade":{"ms_of_day":55505402,"sequence":41925913,"size":5,"condition":115,"price":25.2195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55505402,"bid_size":225,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":530,"ask_exchange":29,"ask":569.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55505402,"open":561.44,"high":604.52,"low":500.94,"close":569.73,"volume":467999634,"count":3986526,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55505402,"sequence":41925909,"size":100,"condition":0,"price":569.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55505402,"bid_size":225,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":530,"ask_exchange":29,"ask":569.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55505402,"open":561.44,"high":604.52,"low":500.94,"close":569.73,"volume":467999734,"count":3986527,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55505402,"sequence":41925910,"size":100,"condition":0,"price":569.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"quote":{"ms_of_day":55501393,"bid_size":6434,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":4532,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"ohlc":{"ms_of_day":55505402,"open":6.41,"high":7.02,"low":6.24,"close":6.5,"volume":34261079,"count":107699,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"trade":{"ms_of_day":55505402,"sequence":41925912,"size":100,"condition":0,"price":6.505,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505403,"bid_size":12,"bid_exchange":29,"bid":534.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":535.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505405,"open":510.95,"high":537.4,"low":471.44,"close":535.22,"volume":15606800,"count":442965,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505405,"sequence":41925919,"size":200,"condition":0,"price":535.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505406,"bid_size":216,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505406,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2114570,"count":15058,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505406,"sequence":41925920,"size":54,"condition":115,"price":13.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505406,"bid_size":216,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505406,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2114571,"count":15059,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505406,"sequence":41925921,"size":1,"condition":115,"price":13.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505406,"bid_size":216,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505406,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2114771,"count":15060,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505406,"sequence":41925922,"size":200,"condition":95,"price":13.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505406,"bid_size":216,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505406,"open":12.82,"high":13.55,"low":12.66,"close":13.37,"volume":2114779,"count":15061,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505406,"sequence":41925923,"size":8,"condition":115,"price":13.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CX"},"quote":{"ms_of_day":55500167,"bid_size":1900,"bid_exchange":29,"bid":6.01,"bid_condition":0,"ask_size":23060,"ask_exchange":29,"ask":6.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CX"},"ohlc":{"ms_of_day":55505404,"open":5.93,"high":6.34,"low":5.8,"close":6.01,"volume":41491504,"count":79313,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CX"},"trade":{"ms_of_day":55505404,"sequence":41925916,"size":500,"condition":0,"price":6.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505406,"bid_size":216,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505406,"open":12.82,"high":13.55,"low":12.66,"close":13.37,"volume":2114829,"count":15062,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505406,"sequence":41925924,"size":50,"condition":115,"price":13.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOG.A"},"quote":{"ms_of_day":55497874,"bid_size":1,"bid_exchange":29,"bid":175.54,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":175.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOG.A"},"ohlc":{"ms_of_day":55505403,"open":168.93,"high":187.94,"low":167.56,"close":175.96,"volume":346802,"count":25302,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOG.A"},"trade":{"ms_of_day":55505403,"sequence":41925915,"size":30,"condition":115,"price":175.9647,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505406,"bid_size":216,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505406,"open":12.82,"high":13.55,"low":12.66,"close":13.37,"volume":2114929,"count":15063,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505406,"sequence":41925925,"size":100,"condition":95,"price":13.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"quote":{"ms_of_day":55505404,"bid_size":300,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":8400,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"ohlc":{"ms_of_day":55505404,"open":2.58,"high":2.61,"low":1.02,"close":1.89,"volume":32284,"count":195,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"trade":{"ms_of_day":55505404,"sequence":41925917,"size":100,"condition":95,"price":1.895,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505406,"bid_size":216,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505406,"open":12.82,"high":13.55,"low":12.66,"close":13.37,"volume":2115016,"count":15064,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505406,"sequence":41925926,"size":87,"condition":115,"price":13.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"quote":{"ms_of_day":55504773,"bid_size":172,"bid_exchange":29,"bid":23.09,"bid_condition":0,"ask_size":1728,"ask_exchange":29,"ask":23.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"ohlc":{"ms_of_day":55505408,"open":24.13,"high":26.23,"low":22.44,"close":23.09,"volume":32198863,"count":216696,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STM"},"trade":{"ms_of_day":55505408,"sequence":41925931,"size":1,"condition":115,"price":23.0983,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"quote":{"ms_of_day":55505404,"bid_size":300,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":8400,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"ohlc":{"ms_of_day":55505404,"open":2.58,"high":2.61,"low":1.02,"close":1.9,"volume":32684,"count":196,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"trade":{"ms_of_day":55505404,"sequence":41925918,"size":400,"condition":95,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505406,"bid_size":54,"bid_exchange":29,"bid":13.38,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":13.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505406,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2115070,"count":15065,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505406,"sequence":41925927,"size":54,"condition":115,"price":13.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55505296,"bid_size":2,"bid_exchange":29,"bid":52.02,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":52.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55505410,"open":51.88,"high":55.3,"low":49.96,"close":52.01,"volume":7412518,"count":121353,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55505410,"sequence":41925933,"size":60,"condition":115,"price":52.0197,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZ"},"quote":{"ms_of_day":55501002,"bid_size":449,"bid_exchange":29,"bid":20.03,"bid_condition":0,"ask_size":2700,"ask_exchange":29,"ask":20.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZ"},"ohlc":{"ms_of_day":55505408,"open":18.55,"high":20.87,"low":17.27,"close":20.03,"volume":27926771,"count":143452,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BZ"},"trade":{"ms_of_day":55505408,"sequence":41925930,"size":100,"condition":0,"price":20.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALTG"},"quote":{"ms_of_day":55504903,"bid_size":755,"bid_exchange":29,"bid":4.99,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":5.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALTG"},"ohlc":{"ms_of_day":55505408,"open":4.96,"high":5.75,"low":4.75,"close":4.99,"volume":456930,"count":5292,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALTG"},"trade":{"ms_of_day":55505408,"sequence":41925928,"size":10,"condition":115,"price":4.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"quote":{"ms_of_day":55505109,"bid_size":100,"bid_exchange":29,"bid":46.12,"bid_condition":0,"ask_size":27200,"ask_exchange":29,"ask":46.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"ohlc":{"ms_of_day":55505409,"open":46.04,"high":48.71,"low":44.05,"close":46.12,"volume":17332412,"count":75687,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"trade":{"ms_of_day":55505409,"sequence":41925932,"size":4000,"condition":0,"price":46.1201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55505029,"bid_size":500,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":15770,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55505410,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151268823,"count":281272,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55505410,"sequence":41925934,"size":2500,"condition":0,"price":11.1432,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"quote":{"ms_of_day":55495583,"bid_size":7329,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":3069,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"ohlc":{"ms_of_day":55505408,"open":12.75,"high":13.8,"low":12.62,"close":13.263,"volume":4386084,"count":29004,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDY"},"trade":{"ms_of_day":55505408,"sequence":41925929,"size":1,"condition":115,"price":13.263,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55505029,"bid_size":500,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":15770,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55505410,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151274323,"count":281273,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55505410,"sequence":41925935,"size":5500,"condition":0,"price":11.1431,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"quote":{"ms_of_day":55494381,"bid_size":28,"bid_exchange":29,"bid":165.13,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":165.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"ohlc":{"ms_of_day":55505410,"open":170.21,"high":191.26,"low":160.51,"close":165.2,"volume":5039190,"count":94744,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"trade":{"ms_of_day":55505410,"sequence":41925936,"size":50,"condition":115,"price":165.202,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"quote":{"ms_of_day":55479970,"bid_size":106,"bid_exchange":29,"bid":143.36,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":143.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"ohlc":{"ms_of_day":55505410,"open":139.0,"high":150.0,"low":130.25,"close":143.48,"volume":5352085,"count":109541,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"trade":{"ms_of_day":55505410,"sequence":41925937,"size":5,"condition":115,"price":143.4804,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSO"},"quote":{"ms_of_day":55505410,"bid_size":300,"bid_exchange":29,"bid":86.02,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":86.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSO"},"ohlc":{"ms_of_day":55505411,"open":90.97,"high":91.08,"low":80.74,"close":86.02,"volume":19927459,"count":103681,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSO"},"trade":{"ms_of_day":55505411,"sequence":41925939,"size":130,"condition":0,"price":86.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55505038,"bid_size":200,"bid_exchange":29,"bid":23.6,"bid_condition":0,"ask_size":345,"ask_exchange":29,"ask":23.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55505410,"open":24.97,"high":26.65,"low":22.93,"close":23.42,"volume":9124819,"count":67536,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55505410,"sequence":41925938,"size":100,"condition":4,"price":23.4262,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55505029,"bid_size":500,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":15770,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55505411,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151274379,"count":281274,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55505411,"sequence":41925942,"size":56,"condition":96,"price":11.1431,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55505411,"bid_size":793,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":980,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55505411,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947835081,"count":10742090,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55505411,"sequence":41925940,"size":100,"condition":0,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGG"},"quote":{"ms_of_day":55502942,"bid_size":6,"bid_exchange":29,"bid":84.4,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":84.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGG"},"ohlc":{"ms_of_day":55505411,"open":85.62,"high":86.99,"low":82.86,"close":84.42,"volume":1154547,"count":34436,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGG"},"trade":{"ms_of_day":55505411,"sequence":41925941,"size":100,"condition":0,"price":84.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"quote":{"ms_of_day":55479970,"bid_size":106,"bid_exchange":29,"bid":143.36,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":143.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"ohlc":{"ms_of_day":55505412,"open":139.0,"high":150.0,"low":130.25,"close":143.44,"volume":5352087,"count":109542,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"trade":{"ms_of_day":55505412,"sequence":41925946,"size":2,"condition":115,"price":143.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55504404,"bid_size":208,"bid_exchange":29,"bid":47.68,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":47.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55505413,"open":47.74,"high":52.78,"low":45.22,"close":47.7,"volume":55187645,"count":448119,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55505413,"sequence":41925948,"size":1,"condition":115,"price":47.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505412,"bid_size":23,"bid_exchange":29,"bid":535.09,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":535.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505412,"open":510.95,"high":537.4,"low":471.44,"close":535.23,"volume":15606900,"count":442966,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505412,"sequence":41925943,"size":100,"condition":95,"price":535.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505412,"bid_size":23,"bid_exchange":29,"bid":535.09,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":535.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505412,"open":510.95,"high":537.4,"low":471.44,"close":535.23,"volume":15607000,"count":442967,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505412,"sequence":41925944,"size":100,"condition":95,"price":535.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"quote":{"ms_of_day":55496442,"bid_size":200,"bid_exchange":29,"bid":6.42,"bid_condition":0,"ask_size":562,"ask_exchange":29,"ask":6.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"ohlc":{"ms_of_day":55505412,"open":5.82,"high":6.99,"low":5.75,"close":6.43,"volume":2259100,"count":30506,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"trade":{"ms_of_day":55505412,"sequence":41925945,"size":101,"condition":0,"price":6.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"quote":{"ms_of_day":55505412,"bid_size":28,"bid_exchange":29,"bid":165.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":165.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"ohlc":{"ms_of_day":55505413,"open":170.21,"high":191.26,"low":160.51,"close":165.18,"volume":5039194,"count":94745,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"trade":{"ms_of_day":55505413,"sequence":41925950,"size":4,"condition":115,"price":165.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"quote":{"ms_of_day":55504528,"bid_size":11,"bid_exchange":29,"bid":97.05,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":97.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"ohlc":{"ms_of_day":55505412,"open":92.96,"high":97.1,"low":87.42,"close":97.06,"volume":14871598,"count":189901,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"trade":{"ms_of_day":55505412,"sequence":41925947,"size":100,"condition":0,"price":97.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"quote":{"ms_of_day":55505412,"bid_size":28,"bid_exchange":29,"bid":165.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":165.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"ohlc":{"ms_of_day":55505413,"open":170.21,"high":191.26,"low":160.51,"close":165.18,"volume":5039195,"count":94746,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"trade":{"ms_of_day":55505413,"sequence":41925953,"size":1,"condition":115,"price":165.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55504928,"bid_size":69,"bid_exchange":29,"bid":119.49,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":119.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55505414,"open":120.0,"high":129.6,"low":112.12,"close":119.5,"volume":12951818,"count":194881,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55505414,"sequence":41925955,"size":6,"condition":115,"price":119.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55505415,"bid_size":5446,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":3024,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55505414,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43714684,"count":143244,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55505414,"sequence":41925956,"size":300,"condition":0,"price":8.625,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55505415,"bid_size":5446,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":3024,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55505414,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43714784,"count":143245,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55505414,"sequence":41925957,"size":100,"condition":0,"price":8.625,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55504928,"bid_size":69,"bid_exchange":29,"bid":119.49,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":119.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55505415,"open":120.0,"high":129.6,"low":112.12,"close":119.5,"volume":12951824,"count":194882,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55505415,"sequence":41925959,"size":6,"condition":115,"price":119.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55505415,"bid_size":6608,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55505415,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43716184,"count":143246,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55505415,"sequence":41925961,"size":1400,"condition":95,"price":8.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55505415,"bid_size":6608,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55505415,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43716284,"count":143247,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55505415,"sequence":41925962,"size":100,"condition":95,"price":8.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55505415,"bid_size":6608,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55505415,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43718284,"count":143248,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55505415,"sequence":41925963,"size":2000,"condition":95,"price":8.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55505415,"bid_size":6608,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55505415,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43718384,"count":143249,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55505415,"sequence":41925964,"size":100,"condition":95,"price":8.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55505415,"bid_size":6608,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55505415,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43718421,"count":143250,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55505415,"sequence":41925965,"size":37,"condition":115,"price":8.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55505415,"bid_size":6608,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55505415,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43718621,"count":143251,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55505415,"sequence":41925966,"size":200,"condition":95,"price":8.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55505415,"bid_size":6608,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55505415,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43718721,"count":143252,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55505415,"sequence":41925967,"size":100,"condition":95,"price":8.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55505415,"bid_size":6608,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55505415,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43718821,"count":143253,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55505415,"sequence":41925968,"size":100,"condition":95,"price":8.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55505415,"bid_size":6608,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55505415,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43718825,"count":143254,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55505415,"sequence":41925969,"size":4,"condition":115,"price":8.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55505415,"bid_size":6608,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55505415,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43720125,"count":143255,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55505415,"sequence":41925970,"size":1300,"condition":95,"price":8.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55505415,"bid_size":6608,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55505415,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43720225,"count":143256,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55505415,"sequence":41925971,"size":100,"condition":95,"price":8.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55505415,"bid_size":6608,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55505415,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43720230,"count":143257,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55505415,"sequence":41925972,"size":5,"condition":115,"price":8.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55505415,"bid_size":6201,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":5208,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55505415,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43720231,"count":143258,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55505415,"sequence":41925976,"size":1,"condition":115,"price":8.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55505415,"bid_size":6201,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":5808,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55505415,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43720270,"count":143259,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55505415,"sequence":41925977,"size":39,"condition":115,"price":8.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55505415,"bid_size":6201,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":5908,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55505415,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43720430,"count":143260,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55505415,"sequence":41925978,"size":160,"condition":0,"price":8.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55505415,"bid_size":6201,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":5908,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55505415,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43720630,"count":143261,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55505415,"sequence":41925979,"size":200,"condition":0,"price":8.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55504928,"bid_size":69,"bid_exchange":29,"bid":119.49,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":119.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55505416,"open":120.0,"high":129.6,"low":112.12,"close":119.5,"volume":12951826,"count":194883,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55505416,"sequence":41925980,"size":2,"condition":115,"price":119.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55505416,"bid_size":69,"bid_exchange":29,"bid":119.49,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":119.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55505416,"open":120.0,"high":129.6,"low":112.12,"close":119.51,"volume":12951827,"count":194884,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55505416,"sequence":41925982,"size":1,"condition":115,"price":119.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"quote":{"ms_of_day":55504577,"bid_size":100,"bid_exchange":29,"bid":85.74,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":85.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"ohlc":{"ms_of_day":55505414,"open":86.83,"high":87.48,"low":81.98,"close":85.75,"volume":1960378,"count":30418,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLS"},"trade":{"ms_of_day":55505414,"sequence":41925954,"size":4,"condition":115,"price":85.7526,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"quote":{"ms_of_day":55503187,"bid_size":227,"bid_exchange":29,"bid":81.48,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":81.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"ohlc":{"ms_of_day":55505415,"open":82.19,"high":83.17,"low":79.06,"close":81.51,"volume":3981945,"count":64360,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"trade":{"ms_of_day":55505415,"sequence":41925974,"size":1,"condition":115,"price":81.5106,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"quote":{"ms_of_day":55503413,"bid_size":161,"bid_exchange":29,"bid":217.58,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":217.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"ohlc":{"ms_of_day":55505416,"open":231.92,"high":234.77,"low":205.0,"close":217.6,"volume":1621813,"count":56187,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"trade":{"ms_of_day":55505416,"sequence":41925981,"size":8,"condition":115,"price":217.602,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"quote":{"ms_of_day":55505416,"bid_size":90,"bid_exchange":29,"bid":217.58,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":217.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"ohlc":{"ms_of_day":55505416,"open":231.92,"high":234.77,"low":205.0,"close":217.58,"volume":1621913,"count":56188,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"trade":{"ms_of_day":55505416,"sequence":41925984,"size":100,"condition":95,"price":217.58,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"quote":{"ms_of_day":55504528,"bid_size":11,"bid_exchange":29,"bid":97.05,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":97.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"ohlc":{"ms_of_day":55505413,"open":92.96,"high":97.1,"low":87.42,"close":97.06,"volume":14871604,"count":189902,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"trade":{"ms_of_day":55505413,"sequence":41925949,"size":6,"condition":115,"price":97.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55505416,"bid_size":1,"bid_exchange":29,"bid":119.5,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":119.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55505416,"open":120.0,"high":129.6,"low":112.12,"close":119.51,"volume":12951828,"count":194885,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55505416,"sequence":41925983,"size":1,"condition":115,"price":119.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"quote":{"ms_of_day":55504528,"bid_size":11,"bid_exchange":29,"bid":97.05,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":97.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"ohlc":{"ms_of_day":55505413,"open":92.96,"high":97.1,"low":87.42,"close":97.072,"volume":14871625,"count":189903,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"trade":{"ms_of_day":55505413,"sequence":41925951,"size":21,"condition":96,"price":97.072,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"quote":{"ms_of_day":55505416,"bid_size":20,"bid_exchange":29,"bid":217.57,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":217.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"ohlc":{"ms_of_day":55505416,"open":231.92,"high":234.77,"low":205.0,"close":217.58,"volume":1621918,"count":56189,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"trade":{"ms_of_day":55505416,"sequence":41925985,"size":5,"condition":115,"price":217.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"quote":{"ms_of_day":55505416,"bid_size":20,"bid_exchange":29,"bid":217.57,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":217.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"ohlc":{"ms_of_day":55505416,"open":231.92,"high":234.77,"low":205.0,"close":217.58,"volume":1621984,"count":56190,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"trade":{"ms_of_day":55505416,"sequence":41925986,"size":66,"condition":115,"price":217.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505412,"bid_size":23,"bid_exchange":29,"bid":535.09,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":535.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505413,"open":510.95,"high":537.4,"low":471.44,"close":535.22,"volume":15607015,"count":442968,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505413,"sequence":41925952,"size":15,"condition":115,"price":535.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55505416,"bid_size":6101,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":5579,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55505416,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43721630,"count":143262,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55505416,"sequence":41925991,"size":1000,"condition":0,"price":8.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"quote":{"ms_of_day":55505416,"bid_size":20,"bid_exchange":29,"bid":217.57,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":217.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"ohlc":{"ms_of_day":55505416,"open":231.92,"high":234.77,"low":205.0,"close":217.58,"volume":1622015,"count":56191,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"trade":{"ms_of_day":55505416,"sequence":41925987,"size":31,"condition":115,"price":217.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"quote":{"ms_of_day":55505416,"bid_size":20,"bid_exchange":29,"bid":217.57,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":217.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"ohlc":{"ms_of_day":55505416,"open":231.92,"high":234.77,"low":205.0,"close":217.58,"volume":1622020,"count":56192,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"trade":{"ms_of_day":55505416,"sequence":41925988,"size":5,"condition":115,"price":217.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"quote":{"ms_of_day":55505416,"bid_size":20,"bid_exchange":29,"bid":217.57,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":217.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"ohlc":{"ms_of_day":55505416,"open":231.92,"high":234.77,"low":205.0,"close":217.58,"volume":1622025,"count":56193,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"trade":{"ms_of_day":55505416,"sequence":41925989,"size":5,"condition":115,"price":217.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"quote":{"ms_of_day":55505416,"bid_size":20,"bid_exchange":29,"bid":217.57,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":217.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"ohlc":{"ms_of_day":55505416,"open":231.92,"high":234.77,"low":205.0,"close":217.58,"volume":1622074,"count":56194,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"trade":{"ms_of_day":55505416,"sequence":41925990,"size":49,"condition":115,"price":217.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"quote":{"ms_of_day":55502776,"bid_size":459,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":1182,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"ohlc":{"ms_of_day":55505415,"open":17.49,"high":17.7,"low":13.24,"close":14.5,"volume":4273712,"count":64373,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"trade":{"ms_of_day":55505415,"sequence":41925960,"size":27,"condition":115,"price":14.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55505417,"bid_size":60,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":166.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55505417,"open":150.5,"high":168.24,"low":143.84,"close":166.9,"volume":27120990,"count":480958,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55505417,"sequence":41925995,"size":1,"condition":115,"price":166.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55505324,"bid_size":2,"bid_exchange":29,"bid":159.33,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":159.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55505417,"open":143.46,"high":163.99,"low":139.5,"close":159.34,"volume":1531462,"count":29806,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55505417,"sequence":41925992,"size":100,"condition":95,"price":159.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"quote":{"ms_of_day":55505416,"bid_size":20,"bid_exchange":29,"bid":217.57,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":217.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"ohlc":{"ms_of_day":55505417,"open":231.92,"high":234.77,"low":205.0,"close":217.58,"volume":1622174,"count":56195,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"trade":{"ms_of_day":55505417,"sequence":41925993,"size":100,"condition":0,"price":217.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55505417,"bid_size":60,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":166.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55505417,"open":150.5,"high":168.24,"low":143.84,"close":166.9,"volume":27121089,"count":480959,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55505417,"sequence":41925996,"size":99,"condition":115,"price":166.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"quote":{"ms_of_day":55505417,"bid_size":204,"bid_exchange":29,"bid":217.48,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":217.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"ohlc":{"ms_of_day":55505417,"open":231.92,"high":234.77,"low":205.0,"close":217.57,"volume":1622194,"count":56196,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"trade":{"ms_of_day":55505417,"sequence":41925994,"size":20,"condition":115,"price":217.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"quote":{"ms_of_day":55505417,"bid_size":204,"bid_exchange":29,"bid":217.48,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":217.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"ohlc":{"ms_of_day":55505417,"open":231.92,"high":234.77,"low":205.0,"close":217.58,"volume":1622220,"count":56197,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"trade":{"ms_of_day":55505417,"sequence":41925997,"size":26,"condition":115,"price":217.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55505416,"bid_size":1,"bid_exchange":29,"bid":119.5,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":119.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55505418,"open":120.0,"high":129.6,"low":112.12,"close":119.5,"volume":12951836,"count":194886,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55505418,"sequence":41925999,"size":8,"condition":115,"price":119.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55505410,"bid_size":1105,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55505415,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57525888,"count":608406,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55505415,"sequence":41925958,"size":16,"condition":115,"price":70.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55505060,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":3861,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55505418,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164123218,"count":357999,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55505418,"sequence":41925998,"size":1000,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"quote":{"ms_of_day":55505411,"bid_size":3500,"bid_exchange":29,"bid":8.12,"bid_condition":0,"ask_size":7255,"ask_exchange":29,"ask":8.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"ohlc":{"ms_of_day":55505419,"open":9.36,"high":10.88,"low":7.78,"close":8.12,"volume":17652797,"count":84299,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOGL"},"trade":{"ms_of_day":55505419,"sequence":41926001,"size":28,"condition":115,"price":8.1201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55505410,"bid_size":1105,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55505415,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57525899,"count":608407,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55505415,"sequence":41925973,"size":11,"condition":115,"price":70.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"quote":{"ms_of_day":55505411,"bid_size":1935,"bid_exchange":29,"bid":46.12,"bid_condition":0,"ask_size":27200,"ask_exchange":29,"ask":46.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"ohlc":{"ms_of_day":55505420,"open":46.04,"high":48.71,"low":44.05,"close":46.12,"volume":17333057,"count":75688,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"trade":{"ms_of_day":55505420,"sequence":41926002,"size":645,"condition":0,"price":46.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55505410,"bid_size":1105,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55505415,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57525900,"count":608408,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55505415,"sequence":41925975,"size":1,"condition":115,"price":70.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"quote":{"ms_of_day":55501393,"bid_size":6434,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":4532,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"ohlc":{"ms_of_day":55505420,"open":6.41,"high":7.02,"low":6.24,"close":6.5,"volume":34261179,"count":107700,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"trade":{"ms_of_day":55505420,"sequence":41926003,"size":100,"condition":0,"price":6.505,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFEV"},"quote":{"ms_of_day":55487578,"bid_size":600,"bid_exchange":29,"bid":27.63,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":27.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFEV"},"ohlc":{"ms_of_day":55505422,"open":27.92,"high":27.96,"low":27.49,"close":27.67,"volume":243610,"count":1086,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFEV"},"trade":{"ms_of_day":55505422,"sequence":41926009,"size":180,"condition":0,"price":27.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55504091,"bid_size":103,"bid_exchange":29,"bid":69.29,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":69.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55505419,"open":72.3,"high":72.96,"low":66.67,"close":69.29,"volume":18103098,"count":172261,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55505419,"sequence":41926000,"size":16,"condition":115,"price":69.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55504849,"bid_size":258,"bid_exchange":29,"bid":146.3,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":146.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55505422,"open":162.19,"high":169.59,"low":137.51,"close":146.3,"volume":46529683,"count":698670,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55505422,"sequence":41926010,"size":5,"condition":115,"price":146.308,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55505413,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55505420,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276987023,"count":1851892,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55505420,"sequence":41926004,"size":100,"condition":0,"price":91.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRW"},"quote":{"ms_of_day":55505416,"bid_size":300,"bid_exchange":29,"bid":80.62,"bid_condition":0,"ask_size":5780,"ask_exchange":29,"ask":80.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRW"},"ohlc":{"ms_of_day":55505420,"open":81.9,"high":81.9,"low":78.0,"close":80.63,"volume":2341285,"count":19432,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRW"},"trade":{"ms_of_day":55505420,"sequence":41926005,"size":12,"condition":115,"price":80.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXL"},"quote":{"ms_of_day":55503374,"bid_size":3222,"bid_exchange":29,"bid":4.27,"bid_condition":0,"ask_size":2445,"ask_exchange":29,"ask":4.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXL"},"ohlc":{"ms_of_day":55505420,"open":4.72,"high":4.78,"low":4.19,"close":4.275,"volume":7612496,"count":46606,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXL"},"trade":{"ms_of_day":55505420,"sequence":41926006,"size":100,"condition":0,"price":4.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXL"},"quote":{"ms_of_day":55503374,"bid_size":3222,"bid_exchange":29,"bid":4.27,"bid_condition":0,"ask_size":2445,"ask_exchange":29,"ask":4.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXL"},"ohlc":{"ms_of_day":55505421,"open":4.72,"high":4.78,"low":4.19,"close":4.275,"volume":7612596,"count":46607,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXL"},"trade":{"ms_of_day":55505421,"sequence":41926008,"size":100,"condition":0,"price":4.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"quote":{"ms_of_day":55493746,"bid_size":210,"bid_exchange":29,"bid":157.95,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":158.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"ohlc":{"ms_of_day":55505421,"open":174.0,"high":177.31,"low":145.55,"close":158.06,"volume":21434850,"count":332099,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"trade":{"ms_of_day":55505421,"sequence":41926007,"size":1,"condition":115,"price":158.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLT"},"quote":{"ms_of_day":55505300,"bid_size":100,"bid_exchange":29,"bid":15.2,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":15.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLT"},"ohlc":{"ms_of_day":55505423,"open":14.03,"high":16.57,"low":9.45,"close":15.2,"volume":14815627,"count":64632,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLT"},"trade":{"ms_of_day":55505423,"sequence":41926013,"size":200,"condition":0,"price":15.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"quote":{"ms_of_day":55505414,"bid_size":419,"bid_exchange":29,"bid":54.54,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":54.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"ohlc":{"ms_of_day":55505422,"open":54.54,"high":57.13,"low":51.11,"close":54.54,"volume":22708776,"count":168850,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"trade":{"ms_of_day":55505422,"sequence":41926011,"size":69,"condition":115,"price":54.545,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"quote":{"ms_of_day":55504679,"bid_size":28,"bid_exchange":29,"bid":189.82,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":190.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"ohlc":{"ms_of_day":55505426,"open":269.56,"high":275.54,"low":183.0,"close":189.93,"volume":20373307,"count":325337,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"trade":{"ms_of_day":55505426,"sequence":41926016,"size":1,"condition":115,"price":189.9395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAT"},"quote":{"ms_of_day":55489843,"bid_size":13,"bid_exchange":29,"bid":371.52,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":371.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAT"},"ohlc":{"ms_of_day":55505427,"open":385.0,"high":399.98,"low":340.0,"close":371.73,"volume":1579744,"count":64535,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAT"},"trade":{"ms_of_day":55505427,"sequence":41926018,"size":1,"condition":115,"price":371.7363,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLX"},"quote":{"ms_of_day":55500216,"bid_size":3,"bid_exchange":29,"bid":62.5,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":62.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLX"},"ohlc":{"ms_of_day":55505433,"open":62.1,"high":65.53,"low":59.78,"close":62.49,"volume":10527329,"count":97551,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLX"},"trade":{"ms_of_day":55505433,"sequence":41926020,"size":100,"condition":0,"price":62.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"quote":{"ms_of_day":55501985,"bid_size":151,"bid_exchange":29,"bid":21.98,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":22.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"ohlc":{"ms_of_day":55505433,"open":22.66,"high":23.98,"low":21.01,"close":21.99,"volume":2173077,"count":27514,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IART"},"trade":{"ms_of_day":55505433,"sequence":41926021,"size":13,"condition":115,"price":21.9967,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"quote":{"ms_of_day":55501158,"bid_size":6,"bid_exchange":29,"bid":273.39,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":273.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"ohlc":{"ms_of_day":55505435,"open":282.11,"high":299.5,"low":262.85,"close":273.42,"volume":15432423,"count":281367,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"trade":{"ms_of_day":55505435,"sequence":41926022,"size":100,"condition":4,"price":273.4288,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGK"},"quote":{"ms_of_day":55505435,"bid_size":3500,"bid_exchange":29,"bid":71.4,"bid_condition":0,"ask_size":3601,"ask_exchange":29,"ask":71.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGK"},"ohlc":{"ms_of_day":55505435,"open":70.56,"high":73.78,"low":70.2,"close":71.41,"volume":10980325,"count":55173,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGK"},"trade":{"ms_of_day":55505435,"sequence":41926024,"size":100,"condition":0,"price":71.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGK"},"quote":{"ms_of_day":55505435,"bid_size":3500,"bid_exchange":29,"bid":71.4,"bid_condition":0,"ask_size":3601,"ask_exchange":29,"ask":71.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGK"},"ohlc":{"ms_of_day":55505435,"open":70.56,"high":73.78,"low":70.2,"close":71.41,"volume":10981325,"count":55174,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGK"},"trade":{"ms_of_day":55505435,"sequence":41926025,"size":1000,"condition":0,"price":71.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGK"},"quote":{"ms_of_day":55505435,"bid_size":3500,"bid_exchange":29,"bid":71.4,"bid_condition":0,"ask_size":3601,"ask_exchange":29,"ask":71.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGK"},"ohlc":{"ms_of_day":55505435,"open":70.56,"high":73.78,"low":70.2,"close":71.41,"volume":10981625,"count":55175,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGK"},"trade":{"ms_of_day":55505435,"sequence":41926026,"size":300,"condition":0,"price":71.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRIM"},"quote":{"ms_of_day":55466037,"bid_size":100,"bid_exchange":29,"bid":58.1,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":58.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRIM"},"ohlc":{"ms_of_day":55505424,"open":66.9,"high":68.96,"low":56.9,"close":58.14,"volume":3474784,"count":65563,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRIM"},"trade":{"ms_of_day":55505424,"sequence":41926014,"size":17,"condition":115,"price":58.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRIM"},"quote":{"ms_of_day":55466037,"bid_size":100,"bid_exchange":29,"bid":58.1,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":58.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRIM"},"ohlc":{"ms_of_day":55505424,"open":66.9,"high":68.96,"low":56.9,"close":58.14,"volume":3474894,"count":65564,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRIM"},"trade":{"ms_of_day":55505424,"sequence":41926015,"size":110,"condition":0,"price":58.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNB"},"quote":{"ms_of_day":55505383,"bid_size":708,"bid_exchange":29,"bid":13.82,"bid_condition":0,"ask_size":603,"ask_exchange":29,"ask":13.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNB"},"ohlc":{"ms_of_day":55505423,"open":14.58,"high":14.58,"low":13.26,"close":13.82,"volume":8252174,"count":79067,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNB"},"trade":{"ms_of_day":55505423,"sequence":41926012,"size":100,"condition":0,"price":13.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNST"},"quote":{"ms_of_day":55504020,"bid_size":101,"bid_exchange":29,"bid":35.02,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":35.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNST"},"ohlc":{"ms_of_day":55505430,"open":35.83,"high":36.79,"low":32.21,"close":35.03,"volume":2155639,"count":46302,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNST"},"trade":{"ms_of_day":55505430,"sequence":41926019,"size":1,"condition":115,"price":35.0302,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"quote":{"ms_of_day":55496838,"bid_size":57,"bid_exchange":29,"bid":470.49,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":471.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"ohlc":{"ms_of_day":55505427,"open":484.43,"high":509.99,"low":450.1,"close":470.93,"volume":2026643,"count":59614,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DPZ"},"trade":{"ms_of_day":55505427,"sequence":41926017,"size":10,"condition":115,"price":470.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLUE"},"quote":{"ms_of_day":55505093,"bid_size":774,"bid_exchange":29,"bid":5.32,"bid_condition":0,"ask_size":1199,"ask_exchange":29,"ask":5.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLUE"},"ohlc":{"ms_of_day":55505435,"open":5.61,"high":7.01,"low":5.13,"close":5.33,"volume":5007857,"count":46781,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLUE"},"trade":{"ms_of_day":55505435,"sequence":41926023,"size":3,"condition":115,"price":5.3349,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"quote":{"ms_of_day":55505047,"bid_size":200,"bid_exchange":29,"bid":75.49,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":75.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"ohlc":{"ms_of_day":55505437,"open":75.0,"high":75.7,"low":71.01,"close":75.51,"volume":2341836,"count":55221,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"trade":{"ms_of_day":55505437,"sequence":41926030,"size":200,"condition":0,"price":75.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"quote":{"ms_of_day":55366136,"bid_size":11,"bid_exchange":29,"bid":829.09,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":829.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"ohlc":{"ms_of_day":55505436,"open":905.0,"high":961.0,"low":750.6,"close":829.61,"volume":3523250,"count":99048,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"trade":{"ms_of_day":55505436,"sequence":41926028,"size":3,"condition":115,"price":829.616,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500011,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55505438,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76937466,"count":831276,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55505438,"sequence":41926031,"size":37,"condition":115,"price":75.0522,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55505439,"bid_size":267,"bid_exchange":29,"bid":163.0,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":163.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55505440,"open":167.31,"high":195.77,"low":154.09,"close":162.86,"volume":304621469,"count":2742099,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55505440,"sequence":41926037,"size":2,"condition":96,"price":162.8629,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55505438,"bid_size":271,"bid_exchange":29,"bid":569.72,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":569.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55505439,"open":561.44,"high":604.52,"low":500.94,"close":569.72,"volume":467999934,"count":3986528,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55505439,"sequence":41926032,"size":200,"condition":0,"price":569.7257,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55505435,"bid_size":471,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1050,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55505440,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947835082,"count":10742091,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55505440,"sequence":41926040,"size":1,"condition":115,"price":112.7601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55505424,"bid_size":131,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2041,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55505439,"open":64.11,"high":65.09,"low":59.425,"close":61.645,"volume":205243606,"count":753621,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55505439,"sequence":41926034,"size":2,"condition":115,"price":61.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55504610,"bid_size":40,"bid_exchange":29,"bid":79.64,"bid_condition":0,"ask_size":186,"ask_exchange":29,"ask":79.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55505439,"open":93.77,"high":94.85,"low":77.98,"close":79.67,"volume":30847435,"count":375019,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55505439,"sequence":41926035,"size":50,"condition":115,"price":79.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ET"},"quote":{"ms_of_day":55500128,"bid_size":3100,"bid_exchange":29,"bid":18.94,"bid_condition":0,"ask_size":2578,"ask_exchange":29,"ask":18.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ET"},"ohlc":{"ms_of_day":55505436,"open":18.8,"high":19.1,"low":18.73,"close":18.94,"volume":15273525,"count":56107,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ET"},"trade":{"ms_of_day":55505436,"sequence":41926029,"size":70,"condition":115,"price":18.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"quote":{"ms_of_day":55505439,"bid_size":100,"bid_exchange":29,"bid":50.17,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":50.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"ohlc":{"ms_of_day":55505439,"open":52.0,"high":58.99,"low":48.74,"close":50.18,"volume":3999300,"count":43344,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"trade":{"ms_of_day":55505439,"sequence":41926036,"size":1,"condition":115,"price":50.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55505076,"bid_size":253,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":332,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55505435,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581426370,"count":6834029,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55505435,"sequence":41926027,"size":1,"condition":115,"price":279.0372,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"quote":{"ms_of_day":55502776,"bid_size":459,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":1182,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"ohlc":{"ms_of_day":55505440,"open":17.49,"high":17.7,"low":13.24,"close":14.48,"volume":4273759,"count":64374,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"trade":{"ms_of_day":55505440,"sequence":41926039,"size":47,"condition":115,"price":14.488,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55505421,"bid_size":19700,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":17218,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55505441,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171898851,"count":486944,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55505441,"sequence":41926042,"size":2,"condition":115,"price":18.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZION"},"quote":{"ms_of_day":55476365,"bid_size":20,"bid_exchange":29,"bid":50.67,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":50.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZION"},"ohlc":{"ms_of_day":55505439,"open":49.47,"high":51.0,"low":48.7,"close":50.68,"volume":2174264,"count":30843,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZION"},"trade":{"ms_of_day":55505439,"sequence":41926033,"size":10,"condition":115,"price":50.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZION"},"quote":{"ms_of_day":55476365,"bid_size":20,"bid_exchange":29,"bid":50.67,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":50.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZION"},"ohlc":{"ms_of_day":55505440,"open":49.47,"high":51.0,"low":48.7,"close":50.68,"volume":2174265,"count":30844,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZION"},"trade":{"ms_of_day":55505440,"sequence":41926038,"size":1,"condition":115,"price":50.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"quote":{"ms_of_day":55500516,"bid_size":200,"bid_exchange":29,"bid":214.45,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":214.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"ohlc":{"ms_of_day":55505446,"open":207.7,"high":219.99,"low":202.0,"close":214.58,"volume":10125951,"count":189586,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"trade":{"ms_of_day":55505446,"sequence":41926055,"size":20,"condition":96,"price":214.5866,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55505434,"bid_size":1065,"bid_exchange":29,"bid":484.49,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":484.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55505447,"open":474.23,"high":526.08,"low":451.49,"close":484.51,"volume":155955065,"count":1529484,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55505447,"sequence":41926061,"size":200,"condition":0,"price":484.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"quote":{"ms_of_day":55505426,"bid_size":984,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":1598,"ask_exchange":29,"ask":37.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"ohlc":{"ms_of_day":55505449,"open":36.15,"high":37.9,"low":34.65,"close":37.42,"volume":162382501,"count":450374,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"trade":{"ms_of_day":55505449,"sequence":41926068,"size":4,"condition":96,"price":37.4241,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"quote":{"ms_of_day":55505450,"bid_size":1584,"bid_exchange":29,"bid":11.76,"bid_condition":0,"ask_size":958,"ask_exchange":29,"ask":11.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"ohlc":{"ms_of_day":55505450,"open":11.53,"high":12.05,"low":11.28,"close":11.77,"volume":38805428,"count":147664,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"trade":{"ms_of_day":55505450,"sequence":41926070,"size":10,"condition":115,"price":11.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCH"},"quote":{"ms_of_day":55482709,"bid_size":47,"bid_exchange":29,"bid":45.28,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":45.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCH"},"ohlc":{"ms_of_day":55505441,"open":45.75,"high":46.2,"low":44.14,"close":45.27,"volume":644994,"count":12644,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCH"},"trade":{"ms_of_day":55505441,"sequence":41926041,"size":5,"condition":115,"price":45.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55505441,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11591560,"count":150251,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55505441,"sequence":41926043,"size":600,"condition":0,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55505397,"bid_size":375,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":1073,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55505442,"open":237.22,"high":250.54,"low":208.35,"close":224.89,"volume":120314763,"count":1209782,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55505442,"sequence":41926047,"size":7,"condition":115,"price":224.8912,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55505273,"bid_size":45,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55505443,"open":976.78,"high":1024.54,"low":862.96,"close":985.01,"volume":21670219,"count":431220,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55505443,"sequence":41926048,"size":1,"condition":115,"price":985.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMM"},"quote":{"ms_of_day":55503826,"bid_size":2125,"bid_exchange":29,"bid":5.52,"bid_condition":0,"ask_size":3484,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMM"},"ohlc":{"ms_of_day":55505442,"open":4.63,"high":5.65,"low":4.63,"close":5.52,"volume":6308514,"count":31606,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COMM"},"trade":{"ms_of_day":55505442,"sequence":41926045,"size":1,"condition":115,"price":5.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"quote":{"ms_of_day":55505440,"bid_size":22350,"bid_exchange":29,"bid":67.21,"bid_condition":0,"ask_size":3600,"ask_exchange":29,"ask":67.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"ohlc":{"ms_of_day":55505443,"open":68.85,"high":71.74,"low":64.88,"close":67.21,"volume":44034947,"count":232240,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"trade":{"ms_of_day":55505443,"sequence":41926049,"size":1,"condition":115,"price":67.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55505202,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55505442,"open":155.67,"high":159.73,"low":148.34,"close":158.78,"volume":14875135,"count":172176,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55505442,"sequence":41926046,"size":9,"condition":115,"price":158.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WK"},"quote":{"ms_of_day":55502308,"bid_size":14,"bid_exchange":29,"bid":81.83,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":82.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WK"},"ohlc":{"ms_of_day":55505443,"open":86.26,"high":91.05,"low":80.78,"close":81.93,"volume":1441934,"count":25488,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WK"},"trade":{"ms_of_day":55505443,"sequence":41926050,"size":8,"condition":115,"price":81.938,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"quote":{"ms_of_day":55505432,"bid_size":158,"bid_exchange":29,"bid":217.48,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":217.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"ohlc":{"ms_of_day":55505441,"open":231.92,"high":234.77,"low":205.0,"close":217.58,"volume":1622222,"count":56198,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"trade":{"ms_of_day":55505441,"sequence":41926044,"size":2,"condition":115,"price":217.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55500126,"bid_size":394,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55505445,"open":8.01,"high":12.03,"low":8.01,"close":12.01,"volume":1721879,"count":24195,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55505445,"sequence":41926053,"size":1,"condition":115,"price":12.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55505445,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11592160,"count":150252,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55505445,"sequence":41926051,"size":600,"condition":0,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEA"},"quote":{"ms_of_day":55467655,"bid_size":636,"bid_exchange":29,"bid":10.59,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":10.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEA"},"ohlc":{"ms_of_day":55505446,"open":11.08,"high":11.11,"low":10.32,"close":10.59,"volume":2467450,"count":23189,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEA"},"trade":{"ms_of_day":55505446,"sequence":41926056,"size":100,"condition":0,"price":10.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TM"},"quote":{"ms_of_day":55504794,"bid_size":119,"bid_exchange":29,"bid":184.18,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":184.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TM"},"ohlc":{"ms_of_day":55505445,"open":190.07,"high":206.24,"low":182.48,"close":184.26,"volume":736972,"count":30706,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TM"},"trade":{"ms_of_day":55505445,"sequence":41926052,"size":1,"condition":115,"price":184.2626,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55505445,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11592185,"count":150253,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55505445,"sequence":41926054,"size":25,"condition":115,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55505397,"bid_size":375,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":1073,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55505451,"open":237.22,"high":250.54,"low":208.35,"close":224.89,"volume":120314772,"count":1209783,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55505451,"sequence":41926075,"size":9,"condition":115,"price":224.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55505446,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11592210,"count":150254,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55505446,"sequence":41926057,"size":25,"condition":115,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55505447,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11592235,"count":150255,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55505447,"sequence":41926058,"size":25,"condition":115,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"quote":{"ms_of_day":55503187,"bid_size":7,"bid_exchange":29,"bid":599.45,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":599.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"ohlc":{"ms_of_day":55505447,"open":599.99,"high":720.1,"low":571.65,"close":599.82,"volume":2080521,"count":66028,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"trade":{"ms_of_day":55505447,"sequence":41926059,"size":1,"condition":115,"price":599.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55505447,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11592260,"count":150256,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55505447,"sequence":41926062,"size":25,"condition":115,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55505447,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11592285,"count":150257,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55505447,"sequence":41926063,"size":25,"condition":115,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"quote":{"ms_of_day":55503188,"bid_size":318,"bid_exchange":29,"bid":50.88,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":50.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"ohlc":{"ms_of_day":55505447,"open":64.0,"high":64.46,"low":49.58,"close":50.91,"volume":8613976,"count":92491,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"trade":{"ms_of_day":55505447,"sequence":41926060,"size":31,"condition":115,"price":50.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55505447,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11592310,"count":150258,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55505447,"sequence":41926064,"size":25,"condition":115,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55505448,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11592335,"count":150259,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55505448,"sequence":41926065,"size":25,"condition":115,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55505435,"bid_size":52,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55505449,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276987055,"count":1851893,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55505449,"sequence":41926067,"size":32,"condition":115,"price":91.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"quote":{"ms_of_day":55502367,"bid_size":226,"bid_exchange":29,"bid":67.49,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":67.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"ohlc":{"ms_of_day":55505451,"open":67.64,"high":68.42,"low":65.32,"close":67.45,"volume":9182131,"count":54157,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"trade":{"ms_of_day":55505451,"sequence":41926071,"size":1,"condition":96,"price":67.4569,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"quote":{"ms_of_day":55502367,"bid_size":226,"bid_exchange":29,"bid":67.49,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":67.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"ohlc":{"ms_of_day":55505451,"open":67.64,"high":68.42,"low":65.32,"close":67.45,"volume":9182137,"count":54158,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"trade":{"ms_of_day":55505451,"sequence":41926072,"size":6,"condition":96,"price":67.4569,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55505448,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11592360,"count":150260,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55505448,"sequence":41926066,"size":25,"condition":115,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55502070,"bid_size":368,"bid_exchange":29,"bid":21.59,"bid_condition":0,"ask_size":784,"ask_exchange":29,"ask":21.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55505451,"open":23.94,"high":24.05,"low":18.03,"close":21.58,"volume":24677688,"count":191753,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55505451,"sequence":41926073,"size":1,"condition":115,"price":21.5856,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"quote":{"ms_of_day":55505315,"bid_size":2886,"bid_exchange":29,"bid":7.91,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":7.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"ohlc":{"ms_of_day":55505451,"open":8.64,"high":8.94,"low":7.42,"close":7.89,"volume":109491825,"count":287149,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"trade":{"ms_of_day":55505451,"sequence":41926074,"size":100,"condition":4,"price":7.8957,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55505450,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11592385,"count":150261,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55505450,"sequence":41926069,"size":25,"condition":115,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55505060,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":3861,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55505452,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164124118,"count":358000,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55505452,"sequence":41926077,"size":900,"condition":0,"price":12.395,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REZI"},"quote":{"ms_of_day":55505431,"bid_size":136,"bid_exchange":29,"bid":18.53,"bid_condition":0,"ask_size":702,"ask_exchange":29,"ask":18.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REZI"},"ohlc":{"ms_of_day":55505452,"open":18.46,"high":18.63,"low":17.267,"close":18.53,"volume":1222819,"count":28009,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REZI"},"trade":{"ms_of_day":55505452,"sequence":41926076,"size":6,"condition":115,"price":18.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55505435,"bid_size":52,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55505452,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276987099,"count":1851894,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55505452,"sequence":41926078,"size":44,"condition":115,"price":91.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGLS"},"quote":{"ms_of_day":55496843,"bid_size":41,"bid_exchange":29,"bid":71.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":71.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGLS"},"ohlc":{"ms_of_day":55505452,"open":69.88,"high":73.42,"low":59.882,"close":71.753,"volume":1145133,"count":30437,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGLS"},"trade":{"ms_of_day":55505452,"sequence":41926079,"size":2,"condition":115,"price":71.7535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55505453,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11592410,"count":150262,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55505453,"sequence":41926082,"size":25,"condition":115,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLN"},"quote":{"ms_of_day":55502448,"bid_size":11752,"bid_exchange":29,"bid":10.11,"bid_condition":0,"ask_size":11202,"ask_exchange":29,"ask":10.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLN"},"ohlc":{"ms_of_day":55505453,"open":10.65,"high":10.81,"low":9.74,"close":10.115,"volume":37407993,"count":78987,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLN"},"trade":{"ms_of_day":55505453,"sequence":41926080,"size":30,"condition":115,"price":10.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55505438,"bid_size":271,"bid_exchange":29,"bid":569.72,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":569.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55505453,"open":561.44,"high":604.52,"low":500.94,"close":569.71,"volume":467999945,"count":3986529,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55505453,"sequence":41926083,"size":11,"condition":96,"price":569.7175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"quote":{"ms_of_day":55505035,"bid_size":2,"bid_exchange":29,"bid":150.02,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":150.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"ohlc":{"ms_of_day":55505456,"open":146.87,"high":157.11,"low":137.97,"close":150.2,"volume":3996095,"count":73517,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"trade":{"ms_of_day":55505456,"sequence":41926088,"size":1,"condition":115,"price":150.2084,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLN"},"quote":{"ms_of_day":55502448,"bid_size":11752,"bid_exchange":29,"bid":10.11,"bid_condition":0,"ask_size":11202,"ask_exchange":29,"ask":10.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLN"},"ohlc":{"ms_of_day":55505453,"open":10.65,"high":10.81,"low":9.74,"close":10.115,"volume":37408023,"count":78988,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLN"},"trade":{"ms_of_day":55505453,"sequence":41926081,"size":30,"condition":115,"price":10.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55505453,"bid_size":910,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":1073,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55505457,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120314872,"count":1209784,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55505457,"sequence":41926090,"size":100,"condition":0,"price":224.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAY"},"quote":{"ms_of_day":55498684,"bid_size":5,"bid_exchange":29,"bid":59.94,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":59.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAY"},"ohlc":{"ms_of_day":55505457,"open":54.7,"high":60.54,"low":51.63,"close":59.96,"volume":7824807,"count":120696,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAY"},"trade":{"ms_of_day":55505457,"sequence":41926091,"size":8,"condition":115,"price":59.9617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55505455,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11592435,"count":150263,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55505455,"sequence":41926085,"size":25,"condition":115,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAY"},"quote":{"ms_of_day":55498684,"bid_size":5,"bid_exchange":29,"bid":59.94,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":59.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAY"},"ohlc":{"ms_of_day":55505460,"open":54.7,"high":60.54,"low":51.63,"close":59.94,"volume":7824808,"count":120697,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAY"},"trade":{"ms_of_day":55505460,"sequence":41926095,"size":1,"condition":115,"price":59.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55504758,"bid_size":129,"bid_exchange":29,"bid":96.57,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55505457,"open":102.75,"high":108.0,"low":80.66,"close":96.58,"volume":16541663,"count":257952,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55505457,"sequence":41926089,"size":2,"condition":115,"price":96.5832,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORC"},"quote":{"ms_of_day":55501200,"bid_size":3757,"bid_exchange":29,"bid":7.97,"bid_condition":0,"ask_size":2408,"ask_exchange":29,"ask":7.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORC"},"ohlc":{"ms_of_day":55505461,"open":8.41,"high":8.56,"low":7.93,"close":7.97,"volume":8511227,"count":44651,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORC"},"trade":{"ms_of_day":55505461,"sequence":41926098,"size":33,"condition":115,"price":7.9785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55505457,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11592460,"count":150264,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55505457,"sequence":41926093,"size":25,"condition":115,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"quote":{"ms_of_day":55504007,"bid_size":17,"bid_exchange":29,"bid":26.25,"bid_condition":0,"ask_size":346,"ask_exchange":29,"ask":26.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"ohlc":{"ms_of_day":55505454,"open":31.07,"high":32.19,"low":25.69,"close":26.16,"volume":6669793,"count":70108,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"trade":{"ms_of_day":55505454,"sequence":41926084,"size":100,"condition":4,"price":26.1634,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"quote":{"ms_of_day":55502184,"bid_size":804,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"ohlc":{"ms_of_day":55505462,"open":20.6,"high":20.68,"low":19.52,"close":20.01,"volume":13673357,"count":124790,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"trade":{"ms_of_day":55505462,"sequence":41926100,"size":5,"condition":115,"price":20.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55505460,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11592485,"count":150265,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55505460,"sequence":41926094,"size":25,"condition":115,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55505460,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11592523,"count":150266,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55505460,"sequence":41926096,"size":38,"condition":115,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSO"},"quote":{"ms_of_day":55505435,"bid_size":200,"bid_exchange":29,"bid":86.02,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":86.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSO"},"ohlc":{"ms_of_day":55505462,"open":90.97,"high":91.08,"low":80.74,"close":86.03,"volume":19927659,"count":103682,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSO"},"trade":{"ms_of_day":55505462,"sequence":41926101,"size":200,"condition":0,"price":86.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55505434,"bid_size":1065,"bid_exchange":29,"bid":484.49,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":484.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55505455,"open":474.23,"high":526.08,"low":451.49,"close":484.52,"volume":155955067,"count":1529485,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55505455,"sequence":41926086,"size":2,"condition":115,"price":484.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55505462,"bid_size":450,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":117.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55505462,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51630958,"count":517638,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55505462,"sequence":41926102,"size":1,"condition":115,"price":117.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"quote":{"ms_of_day":55504204,"bid_size":95,"bid_exchange":29,"bid":76.9,"bid_condition":0,"ask_size":331,"ask_exchange":29,"ask":76.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"ohlc":{"ms_of_day":55505456,"open":82.5,"high":83.55,"low":71.56,"close":76.92,"volume":27581800,"count":304649,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"trade":{"ms_of_day":55505456,"sequence":41926087,"size":1,"condition":115,"price":76.9288,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGVT"},"quote":{"ms_of_day":55496395,"bid_size":37,"bid_exchange":29,"bid":40.29,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":40.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGVT"},"ohlc":{"ms_of_day":55505463,"open":44.36,"high":47.74,"low":40.21,"close":40.35,"volume":497196,"count":14238,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGVT"},"trade":{"ms_of_day":55505463,"sequence":41926104,"size":1,"condition":115,"price":40.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55505462,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11592548,"count":150267,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55505462,"sequence":41926099,"size":25,"condition":115,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"quote":{"ms_of_day":55505456,"bid_size":95,"bid_exchange":29,"bid":76.9,"bid_condition":0,"ask_size":293,"ask_exchange":29,"ask":76.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"ohlc":{"ms_of_day":55505457,"open":82.5,"high":83.55,"low":71.56,"close":76.91,"volume":27581801,"count":304650,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"trade":{"ms_of_day":55505457,"sequence":41926092,"size":1,"condition":115,"price":76.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55505461,"bid_size":100,"bid_exchange":29,"bid":25.39,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":25.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55505461,"open":27.9,"high":30.93,"low":23.05,"close":25.4,"volume":82366594,"count":519203,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55505461,"sequence":41926097,"size":100,"condition":95,"price":25.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55504871,"bid_size":11,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55505464,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199542240,"count":983654,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55505464,"sequence":41926106,"size":300,"condition":0,"price":44.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGVT"},"quote":{"ms_of_day":55496395,"bid_size":37,"bid_exchange":29,"bid":40.29,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":40.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGVT"},"ohlc":{"ms_of_day":55505464,"open":44.36,"high":47.74,"low":40.21,"close":40.35,"volume":497197,"count":14239,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NGVT"},"trade":{"ms_of_day":55505464,"sequence":41926108,"size":1,"condition":115,"price":40.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55505436,"bid_size":500,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":16570,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55505464,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151275379,"count":281275,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55505464,"sequence":41926109,"size":1000,"condition":0,"price":11.1401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"X"},"quote":{"ms_of_day":55505454,"bid_size":1,"bid_exchange":29,"bid":42.92,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":42.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"X"},"ohlc":{"ms_of_day":55505468,"open":37.22,"high":43.82,"low":34.98,"close":42.94,"volume":17196176,"count":160170,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"X"},"trade":{"ms_of_day":55505468,"sequence":41926118,"size":100,"condition":0,"price":42.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"quote":{"ms_of_day":55504783,"bid_size":543,"bid_exchange":29,"bid":18.66,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"ohlc":{"ms_of_day":55505464,"open":18.42,"high":20.8,"low":16.49,"close":18.64,"volume":6067050,"count":53469,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"trade":{"ms_of_day":55505464,"sequence":41926110,"size":1,"condition":115,"price":18.6428,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"quote":{"ms_of_day":55503735,"bid_size":688,"bid_exchange":29,"bid":23.38,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":23.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"ohlc":{"ms_of_day":55505470,"open":19.01,"high":24.79,"low":19.01,"close":23.39,"volume":2017974,"count":24407,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNSA"},"trade":{"ms_of_day":55505470,"sequence":41926122,"size":1,"condition":115,"price":23.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"X"},"quote":{"ms_of_day":55505454,"bid_size":1,"bid_exchange":29,"bid":42.92,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":42.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"X"},"ohlc":{"ms_of_day":55505472,"open":37.22,"high":43.82,"low":34.98,"close":42.94,"volume":17196236,"count":160171,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"X"},"trade":{"ms_of_day":55505472,"sequence":41926125,"size":60,"condition":115,"price":42.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MD"},"quote":{"ms_of_day":55505466,"bid_size":22,"bid_exchange":29,"bid":15.13,"bid_condition":0,"ask_size":227,"ask_exchange":29,"ask":15.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MD"},"ohlc":{"ms_of_day":55505474,"open":14.03,"high":16.0,"low":13.12,"close":15.135,"volume":1933176,"count":35319,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MD"},"trade":{"ms_of_day":55505474,"sequence":41926130,"size":100,"condition":0,"price":15.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOTE"},"quote":{"ms_of_day":55482743,"bid_size":100,"bid_exchange":29,"bid":66.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":66.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOTE"},"ohlc":{"ms_of_day":55505472,"open":66.07,"high":67.5,"low":62.95,"close":66.8,"volume":94077,"count":529,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOTE"},"trade":{"ms_of_day":55505472,"sequence":41926126,"size":8,"condition":115,"price":66.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"quote":{"ms_of_day":55502184,"bid_size":804,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"ohlc":{"ms_of_day":55505463,"open":20.6,"high":20.68,"low":19.52,"close":20.01,"volume":13673376,"count":124791,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"trade":{"ms_of_day":55505463,"sequence":41926105,"size":19,"condition":115,"price":20.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"quote":{"ms_of_day":55505413,"bid_size":297,"bid_exchange":29,"bid":39.92,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":39.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"ohlc":{"ms_of_day":55505463,"open":38.25,"high":40.21,"low":37.4,"close":39.92,"volume":6132374,"count":74949,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"trade":{"ms_of_day":55505463,"sequence":41926103,"size":1,"condition":115,"price":39.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"quote":{"ms_of_day":55502184,"bid_size":804,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"ohlc":{"ms_of_day":55505465,"open":20.6,"high":20.68,"low":19.52,"close":20.01,"volume":13673400,"count":124792,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"trade":{"ms_of_day":55505465,"sequence":41926114,"size":24,"condition":115,"price":20.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55505464,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11592573,"count":150268,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55505464,"sequence":41926107,"size":25,"condition":115,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55505439,"bid_size":267,"bid_exchange":29,"bid":163.0,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":163.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55505465,"open":167.31,"high":195.77,"low":154.09,"close":163.01,"volume":304621472,"count":2742100,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55505465,"sequence":41926115,"size":3,"condition":115,"price":163.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"quote":{"ms_of_day":55488339,"bid_size":108,"bid_exchange":29,"bid":72.22,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":72.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"ohlc":{"ms_of_day":55505464,"open":78.24,"high":79.5,"low":59.22,"close":72.26,"volume":14632201,"count":169744,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"trade":{"ms_of_day":55505464,"sequence":41926111,"size":50,"condition":115,"price":72.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTWO"},"quote":{"ms_of_day":55503582,"bid_size":84,"bid_exchange":29,"bid":215.15,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":215.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTWO"},"ohlc":{"ms_of_day":55505464,"open":212.41,"high":221.39,"low":193.38,"close":215.26,"volume":9808824,"count":188687,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTWO"},"trade":{"ms_of_day":55505464,"sequence":41926112,"size":1,"condition":115,"price":215.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"quote":{"ms_of_day":55502184,"bid_size":804,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"ohlc":{"ms_of_day":55505467,"open":20.6,"high":20.68,"low":19.52,"close":20.01,"volume":13673424,"count":124793,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"trade":{"ms_of_day":55505467,"sequence":41926117,"size":24,"condition":115,"price":20.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTWO"},"quote":{"ms_of_day":55503582,"bid_size":84,"bid_exchange":29,"bid":215.15,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":215.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTWO"},"ohlc":{"ms_of_day":55505464,"open":212.41,"high":221.39,"low":193.38,"close":215.26,"volume":9808908,"count":188688,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTWO"},"trade":{"ms_of_day":55505464,"sequence":41926113,"size":84,"condition":115,"price":215.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55505466,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11592598,"count":150269,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55505466,"sequence":41926116,"size":25,"condition":115,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"quote":{"ms_of_day":55502184,"bid_size":804,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"ohlc":{"ms_of_day":55505470,"open":20.6,"high":20.68,"low":19.52,"close":20.01,"volume":13673448,"count":124794,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"trade":{"ms_of_day":55505470,"sequence":41926121,"size":24,"condition":115,"price":20.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55505468,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11592623,"count":150270,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55505468,"sequence":41926119,"size":25,"condition":115,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55505202,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55505469,"open":155.67,"high":159.73,"low":148.34,"close":158.75,"volume":14875139,"count":172177,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55505469,"sequence":41926120,"size":4,"condition":115,"price":158.7501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"quote":{"ms_of_day":55502184,"bid_size":804,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"ohlc":{"ms_of_day":55505472,"open":20.6,"high":20.68,"low":19.52,"close":20.01,"volume":13673472,"count":124795,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"trade":{"ms_of_day":55505472,"sequence":41926127,"size":24,"condition":115,"price":20.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55505470,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11592648,"count":150271,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55505470,"sequence":41926123,"size":25,"condition":115,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55504225,"bid_size":3022,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55505474,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67415071,"count":342009,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55505474,"sequence":41926129,"size":100,"condition":0,"price":23.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"quote":{"ms_of_day":55366136,"bid_size":11,"bid_exchange":29,"bid":829.09,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":829.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"ohlc":{"ms_of_day":55505471,"open":905.0,"high":961.0,"low":750.6,"close":829.75,"volume":3523258,"count":99049,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"trade":{"ms_of_day":55505471,"sequence":41926124,"size":8,"condition":115,"price":829.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55505473,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11592673,"count":150272,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55505473,"sequence":41926128,"size":25,"condition":115,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55505475,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11592698,"count":150273,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55505475,"sequence":41926132,"size":25,"condition":115,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTWO"},"quote":{"ms_of_day":55503582,"bid_size":84,"bid_exchange":29,"bid":215.15,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":215.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTWO"},"ohlc":{"ms_of_day":55505478,"open":212.41,"high":221.39,"low":193.38,"close":215.26,"volume":9808923,"count":188689,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTWO"},"trade":{"ms_of_day":55505478,"sequence":41926134,"size":15,"condition":115,"price":215.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIMO"},"quote":{"ms_of_day":55505154,"bid_size":25,"bid_exchange":29,"bid":52.03,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":52.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIMO"},"ohlc":{"ms_of_day":55505479,"open":56.34,"high":57.23,"low":51.59,"close":52.1,"volume":1271453,"count":20642,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIMO"},"trade":{"ms_of_day":55505479,"sequence":41926137,"size":2,"condition":115,"price":52.1094,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55503187,"bid_size":23943,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49064,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55505482,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194434886,"count":333594,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55505482,"sequence":41926141,"size":288,"condition":4,"price":9.7646,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOF"},"quote":{"ms_of_day":55505362,"bid_size":300,"bid_exchange":29,"bid":15.61,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOF"},"ohlc":{"ms_of_day":55505481,"open":15.72,"high":15.94,"low":15.53,"close":15.613,"volume":3166904,"count":13352,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOF"},"trade":{"ms_of_day":55505481,"sequence":41926140,"size":100,"condition":0,"price":15.6131,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NJR"},"quote":{"ms_of_day":55500029,"bid_size":287,"bid_exchange":29,"bid":48.3,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":48.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NJR"},"ohlc":{"ms_of_day":55505483,"open":48.93,"high":50.07,"low":46.39,"close":48.32,"volume":2056506,"count":47480,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NJR"},"trade":{"ms_of_day":55505483,"sequence":41926142,"size":4,"condition":115,"price":48.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"quote":{"ms_of_day":55502184,"bid_size":804,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"ohlc":{"ms_of_day":55505474,"open":20.6,"high":20.68,"low":19.52,"close":20.01,"volume":13673496,"count":124796,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"trade":{"ms_of_day":55505474,"sequence":41926131,"size":24,"condition":115,"price":20.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"quote":{"ms_of_day":55502184,"bid_size":804,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"ohlc":{"ms_of_day":55505476,"open":20.6,"high":20.68,"low":19.52,"close":20.01,"volume":13673520,"count":124797,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"trade":{"ms_of_day":55505476,"sequence":41926133,"size":24,"condition":115,"price":20.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"quote":{"ms_of_day":55505338,"bid_size":191,"bid_exchange":29,"bid":107.21,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":107.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"ohlc":{"ms_of_day":55505481,"open":113.81,"high":124.24,"low":101.76,"close":107.22,"volume":26880817,"count":372777,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"trade":{"ms_of_day":55505481,"sequence":41926139,"size":41,"condition":115,"price":107.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55504259,"bid_size":558,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55505478,"open":15.61,"high":16.79,"low":13.94,"close":14.82,"volume":2868115,"count":22811,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55505478,"sequence":41926135,"size":1267,"condition":0,"price":14.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55504259,"bid_size":558,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55505478,"open":15.61,"high":16.79,"low":13.94,"close":14.82,"volume":2868315,"count":22812,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55505478,"sequence":41926136,"size":200,"condition":0,"price":14.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55505479,"bid_size":558,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55505480,"open":15.61,"high":16.79,"low":13.94,"close":14.82,"volume":2868415,"count":22813,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55505480,"sequence":41926138,"size":100,"condition":0,"price":14.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"quote":{"ms_of_day":55505195,"bid_size":301,"bid_exchange":29,"bid":12.57,"bid_condition":0,"ask_size":392,"ask_exchange":29,"ask":12.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"ohlc":{"ms_of_day":55505483,"open":13.69,"high":14.4,"low":12.17,"close":12.57,"volume":3169557,"count":29618,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"trade":{"ms_of_day":55505483,"sequence":41926143,"size":33,"condition":115,"price":12.5756,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMR"},"quote":{"ms_of_day":55488430,"bid_size":32,"bid_exchange":29,"bid":131.46,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":132.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMR"},"ohlc":{"ms_of_day":55505485,"open":128.67,"high":145.0,"low":125.06,"close":131.945,"volume":493709,"count":20150,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMR"},"trade":{"ms_of_day":55505485,"sequence":41926147,"size":1,"condition":115,"price":131.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55505487,"bid_size":3,"bid_exchange":29,"bid":126.9,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":126.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55505487,"open":121.3,"high":136.39,"low":118.81,"close":126.93,"volume":14480742,"count":261956,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55505487,"sequence":41926152,"size":40,"condition":115,"price":126.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLE"},"quote":{"ms_of_day":52219047,"bid_size":100,"bid_exchange":29,"bid":0.3952,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":0.425,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLE"},"ohlc":{"ms_of_day":55505486,"open":0.3842,"high":0.44,"low":0.3319,"close":0.4076,"volume":253782,"count":726,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLE"},"trade":{"ms_of_day":55505486,"sequence":41926149,"size":10,"condition":115,"price":0.4076,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"quote":{"ms_of_day":55490856,"bid_size":14,"bid_exchange":29,"bid":10.61,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":10.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"ohlc":{"ms_of_day":55505489,"open":9.34,"high":11.79,"low":8.79,"close":10.61,"volume":2817822,"count":37185,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"trade":{"ms_of_day":55505489,"sequence":41926161,"size":2,"condition":115,"price":10.6122,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55504693,"bid_size":125,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":729,"ask_exchange":29,"ask":4.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55505494,"open":0.6689,"high":6.66,"low":0.65,"close":4.0888,"volume":28289266,"count":105414,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55505494,"sequence":41926165,"size":10,"condition":115,"price":4.0888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZWW"},"quote":{"ms_of_day":55499025,"bid_size":500,"bid_exchange":29,"bid":2.37,"bid_condition":0,"ask_size":1703,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZWW"},"ohlc":{"ms_of_day":55505488,"open":2.25,"high":2.44,"low":1.91,"close":2.37,"volume":1822131,"count":8060,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZWW"},"trade":{"ms_of_day":55505488,"sequence":41926156,"size":100,"condition":0,"price":2.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZWW"},"quote":{"ms_of_day":55499025,"bid_size":500,"bid_exchange":29,"bid":2.37,"bid_condition":0,"ask_size":1703,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZWW"},"ohlc":{"ms_of_day":55505488,"open":2.25,"high":2.44,"low":1.91,"close":2.37,"volume":1822231,"count":8061,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZWW"},"trade":{"ms_of_day":55505488,"sequence":41926157,"size":100,"condition":0,"price":2.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55505463,"bid_size":300,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":117.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55505483,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51631058,"count":517639,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55505483,"sequence":41926144,"size":100,"condition":0,"price":117.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZWW"},"quote":{"ms_of_day":55499025,"bid_size":500,"bid_exchange":29,"bid":2.37,"bid_condition":0,"ask_size":1703,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZWW"},"ohlc":{"ms_of_day":55505488,"open":2.25,"high":2.44,"low":1.91,"close":2.37,"volume":1822331,"count":8062,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZWW"},"trade":{"ms_of_day":55505488,"sequence":41926158,"size":100,"condition":0,"price":2.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZWW"},"quote":{"ms_of_day":55499025,"bid_size":500,"bid_exchange":29,"bid":2.37,"bid_condition":0,"ask_size":1703,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZWW"},"ohlc":{"ms_of_day":55505488,"open":2.25,"high":2.44,"low":1.91,"close":2.37,"volume":1822431,"count":8063,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZWW"},"trade":{"ms_of_day":55505488,"sequence":41926159,"size":100,"condition":0,"price":2.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZWW"},"quote":{"ms_of_day":55499025,"bid_size":500,"bid_exchange":29,"bid":2.37,"bid_condition":0,"ask_size":1703,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZWW"},"ohlc":{"ms_of_day":55505489,"open":2.25,"high":2.44,"low":1.91,"close":2.37,"volume":1822531,"count":8064,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZWW"},"trade":{"ms_of_day":55505489,"sequence":41926160,"size":100,"condition":0,"price":2.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55505463,"bid_size":300,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":117.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55505484,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51631158,"count":517640,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55505484,"sequence":41926145,"size":100,"condition":0,"price":117.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55505463,"bid_size":300,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":117.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55505485,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51631178,"count":517641,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55505485,"sequence":41926146,"size":20,"condition":96,"price":117.9344,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"quote":{"ms_of_day":55505028,"bid_size":110,"bid_exchange":29,"bid":239.51,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":239.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"ohlc":{"ms_of_day":55505486,"open":224.83,"high":248.99,"low":213.59,"close":239.62,"volume":3094176,"count":69449,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"trade":{"ms_of_day":55505486,"sequence":41926150,"size":4,"condition":115,"price":239.6229,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55505479,"bid_size":558,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55505487,"open":15.61,"high":16.79,"low":13.94,"close":14.82,"volume":2868515,"count":22814,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55505487,"sequence":41926151,"size":100,"condition":0,"price":14.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"quote":{"ms_of_day":55505390,"bid_size":4394,"bid_exchange":29,"bid":49.64,"bid_condition":0,"ask_size":2051,"ask_exchange":29,"ask":49.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"ohlc":{"ms_of_day":55505492,"open":46.85,"high":49.86,"low":45.38,"close":49.64,"volume":93312045,"count":453618,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"trade":{"ms_of_day":55505492,"sequence":41926163,"size":3,"condition":115,"price":49.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55505479,"bid_size":558,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55505487,"open":15.61,"high":16.79,"low":13.94,"close":14.82,"volume":2868848,"count":22815,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55505487,"sequence":41926154,"size":333,"condition":0,"price":14.8275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"quote":{"ms_of_day":55502888,"bid_size":200,"bid_exchange":29,"bid":18.13,"bid_condition":0,"ask_size":396,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"ohlc":{"ms_of_day":55505488,"open":21.87,"high":30.75,"low":15.07,"close":18.13,"volume":20808384,"count":161505,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAOI"},"trade":{"ms_of_day":55505488,"sequence":41926155,"size":14,"condition":115,"price":18.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55505479,"bid_size":558,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55505492,"open":15.61,"high":16.79,"low":13.94,"close":14.82,"volume":2868948,"count":22816,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55505492,"sequence":41926164,"size":100,"condition":0,"price":14.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55505410,"bid_size":515,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55505486,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105016766,"count":865877,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55505486,"sequence":41926148,"size":114,"condition":0,"price":106.9353,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GVA"},"quote":{"ms_of_day":55502396,"bid_size":117,"bid_exchange":29,"bid":75.76,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":75.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GVA"},"ohlc":{"ms_of_day":55505487,"open":80.0,"high":84.01,"low":69.64,"close":75.806,"volume":3154691,"count":59988,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GVA"},"trade":{"ms_of_day":55505487,"sequence":41926153,"size":1,"condition":115,"price":75.8061,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55505467,"bid_size":5701,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":4530,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55505490,"open":9.65,"high":10.02,"low":8.46,"close":8.61,"volume":43721631,"count":143263,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55505490,"sequence":41926162,"size":1,"condition":115,"price":8.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSN"},"quote":{"ms_of_day":55505495,"bid_size":22,"bid_exchange":29,"bid":60.96,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":61.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSN"},"ohlc":{"ms_of_day":55505495,"open":54.51,"high":61.67,"low":54.28,"close":60.97,"volume":4329666,"count":79397,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSN"},"trade":{"ms_of_day":55505495,"sequence":41926167,"size":100,"condition":95,"price":60.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSN"},"quote":{"ms_of_day":55505495,"bid_size":22,"bid_exchange":29,"bid":60.96,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":61.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSN"},"ohlc":{"ms_of_day":55505495,"open":54.51,"high":61.67,"low":54.28,"close":60.97,"volume":4329669,"count":79398,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSN"},"trade":{"ms_of_day":55505495,"sequence":41926168,"size":3,"condition":115,"price":60.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSN"},"quote":{"ms_of_day":55505495,"bid_size":22,"bid_exchange":29,"bid":60.96,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":61.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSN"},"ohlc":{"ms_of_day":55505495,"open":54.51,"high":61.67,"low":54.28,"close":60.97,"volume":4329724,"count":79399,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSN"},"trade":{"ms_of_day":55505495,"sequence":41926169,"size":55,"condition":115,"price":60.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSN"},"quote":{"ms_of_day":55505495,"bid_size":24,"bid_exchange":29,"bid":60.94,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":60.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSN"},"ohlc":{"ms_of_day":55505495,"open":54.51,"high":61.67,"low":54.28,"close":60.96,"volume":4329746,"count":79400,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSN"},"trade":{"ms_of_day":55505495,"sequence":41926170,"size":22,"condition":115,"price":60.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505496,"bid_size":37,"bid_exchange":29,"bid":535.14,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":535.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505496,"open":510.95,"high":537.4,"low":471.44,"close":535.26,"volume":15607115,"count":442969,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505496,"sequence":41926171,"size":100,"condition":95,"price":535.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55504183,"bid_size":47,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":53.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55505496,"open":53.98,"high":59.5,"low":42.89,"close":53.14,"volume":47979575,"count":492905,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55505496,"sequence":41926172,"size":100,"condition":0,"price":53.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORC"},"quote":{"ms_of_day":55501200,"bid_size":3757,"bid_exchange":29,"bid":7.97,"bid_condition":0,"ask_size":2408,"ask_exchange":29,"ask":7.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORC"},"ohlc":{"ms_of_day":55505494,"open":8.41,"high":8.56,"low":7.93,"close":7.97,"volume":8511231,"count":44652,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORC"},"trade":{"ms_of_day":55505494,"sequence":41926166,"size":4,"condition":115,"price":7.9785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55504091,"bid_size":103,"bid_exchange":29,"bid":69.29,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":69.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55505499,"open":72.3,"high":72.96,"low":66.67,"close":69.24,"volume":18103099,"count":172262,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55505499,"sequence":41926173,"size":1,"condition":115,"price":69.2404,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55503659,"bid_size":222,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":967,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55505502,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29704603,"count":196896,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55505502,"sequence":41926176,"size":5,"condition":115,"price":44.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55503659,"bid_size":222,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":967,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55505503,"open":43.26,"high":44.65,"low":41.99,"close":44.36,"volume":29704703,"count":196897,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55505503,"sequence":41926177,"size":100,"condition":0,"price":44.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSN"},"quote":{"ms_of_day":55505495,"bid_size":12,"bid_exchange":29,"bid":60.94,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":60.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSN"},"ohlc":{"ms_of_day":55505500,"open":54.51,"high":61.67,"low":54.28,"close":60.95,"volume":4329760,"count":79401,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSN"},"trade":{"ms_of_day":55505500,"sequence":41926174,"size":14,"condition":115,"price":60.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"quote":{"ms_of_day":55505504,"bid_size":300,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":8200,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"ohlc":{"ms_of_day":55505504,"open":2.58,"high":2.61,"low":1.02,"close":1.9,"volume":32884,"count":197,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"trade":{"ms_of_day":55505504,"sequence":41926181,"size":200,"condition":95,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"quote":{"ms_of_day":55505504,"bid_size":300,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":8000,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"ohlc":{"ms_of_day":55505504,"open":2.58,"high":2.61,"low":1.02,"close":1.9,"volume":33084,"count":198,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"trade":{"ms_of_day":55505504,"sequence":41926182,"size":200,"condition":95,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"quote":{"ms_of_day":55501521,"bid_size":7990,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":10753,"ask_exchange":29,"ask":1.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"ohlc":{"ms_of_day":55505501,"open":1.32,"high":1.37,"low":1.21,"close":1.27,"volume":8909316,"count":23111,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"trade":{"ms_of_day":55505501,"sequence":41926175,"size":1,"condition":115,"price":1.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"quote":{"ms_of_day":55478671,"bid_size":6331,"bid_exchange":29,"bid":100.63,"bid_condition":0,"ask_size":23453,"ask_exchange":29,"ask":100.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"ohlc":{"ms_of_day":55505508,"open":100.39,"high":100.64,"low":100.36,"close":100.63,"volume":30189243,"count":192227,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOV"},"trade":{"ms_of_day":55505508,"sequence":41926190,"size":1689,"condition":0,"price":100.6371,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"quote":{"ms_of_day":55493944,"bid_size":831,"bid_exchange":29,"bid":46.45,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":46.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"ohlc":{"ms_of_day":55505506,"open":51.5,"high":54.49,"low":42.62,"close":46.46,"volume":17244071,"count":218343,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"trade":{"ms_of_day":55505506,"sequence":41926183,"size":9,"condition":115,"price":46.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505460,"bid_size":254,"bid_exchange":29,"bid":13.38,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505506,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2115270,"count":15066,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505506,"sequence":41926184,"size":200,"condition":95,"price":13.385,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505507,"bid_size":54,"bid_exchange":29,"bid":13.38,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505507,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2115324,"count":15067,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505507,"sequence":41926186,"size":54,"condition":115,"price":13.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55505503,"bid_size":447,"bid_exchange":29,"bid":159.32,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":159.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55505503,"open":143.46,"high":163.99,"low":139.5,"close":159.33,"volume":1531463,"count":29807,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55505503,"sequence":41926178,"size":1,"condition":115,"price":159.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55505273,"bid_size":45,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55505512,"open":976.78,"high":1024.54,"low":862.96,"close":984.99,"volume":21670280,"count":431221,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55505512,"sequence":41926197,"size":61,"condition":115,"price":984.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55505503,"bid_size":447,"bid_exchange":29,"bid":159.32,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":159.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55505503,"open":143.46,"high":163.99,"low":139.5,"close":159.33,"volume":1531464,"count":29808,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55505503,"sequence":41926179,"size":1,"condition":115,"price":159.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505507,"bid_size":54,"bid_exchange":29,"bid":13.38,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505507,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2115424,"count":15068,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505507,"sequence":41926187,"size":100,"condition":95,"price":13.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55505503,"bid_size":447,"bid_exchange":29,"bid":159.32,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":159.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55505503,"open":143.46,"high":163.99,"low":139.5,"close":159.33,"volume":1531562,"count":29809,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55505503,"sequence":41926180,"size":98,"condition":115,"price":159.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505507,"bid_size":54,"bid_exchange":29,"bid":13.38,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":13.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505507,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2115470,"count":15069,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505507,"sequence":41926188,"size":46,"condition":115,"price":13.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55505273,"bid_size":45,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55505512,"open":976.78,"high":1024.54,"low":862.96,"close":984.99,"volume":21670295,"count":431222,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55505512,"sequence":41926198,"size":15,"condition":115,"price":984.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55505513,"bid_size":3,"bid_exchange":29,"bid":984.76,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55505513,"open":976.78,"high":1024.54,"low":862.96,"close":984.99,"volume":21670334,"count":431223,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55505513,"sequence":41926200,"size":39,"condition":115,"price":984.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505502,"bid_size":25,"bid_exchange":29,"bid":535.03,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":535.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505508,"open":510.95,"high":537.4,"low":471.44,"close":535.1,"volume":15607120,"count":442970,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505508,"sequence":41926189,"size":5,"condition":115,"price":535.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THG"},"quote":{"ms_of_day":55501177,"bid_size":32,"bid_exchange":29,"bid":173.79,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":173.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THG"},"ohlc":{"ms_of_day":55505506,"open":169.35,"high":175.82,"low":162.25,"close":173.89,"volume":506908,"count":24532,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THG"},"trade":{"ms_of_day":55505506,"sequence":41926185,"size":1,"condition":115,"price":173.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55505513,"bid_size":3,"bid_exchange":29,"bid":984.76,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55505513,"open":976.78,"high":1024.54,"low":862.96,"close":985.1,"volume":21670356,"count":431224,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55505513,"sequence":41926201,"size":22,"condition":115,"price":985.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505512,"bid_size":18,"bid_exchange":29,"bid":535.15,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":535.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505512,"open":510.95,"high":537.4,"low":471.44,"close":535.27,"volume":15607220,"count":442971,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505512,"sequence":41926191,"size":100,"condition":95,"price":535.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505512,"bid_size":18,"bid_exchange":29,"bid":535.15,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":535.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505512,"open":510.95,"high":537.4,"low":471.44,"close":535.27,"volume":15607320,"count":442972,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505512,"sequence":41926192,"size":100,"condition":95,"price":535.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505512,"bid_size":18,"bid_exchange":29,"bid":535.15,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":535.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505512,"open":510.95,"high":537.4,"low":471.44,"close":535.27,"volume":15607326,"count":442973,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505512,"sequence":41926193,"size":6,"condition":115,"price":535.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505512,"bid_size":18,"bid_exchange":29,"bid":535.15,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":535.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505512,"open":510.95,"high":537.4,"low":471.44,"close":535.27,"volume":15607335,"count":442974,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505512,"sequence":41926194,"size":9,"condition":115,"price":535.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505512,"bid_size":18,"bid_exchange":29,"bid":535.15,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":535.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505512,"open":510.95,"high":537.4,"low":471.44,"close":535.27,"volume":15607340,"count":442975,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505512,"sequence":41926195,"size":5,"condition":115,"price":535.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505512,"bid_size":18,"bid_exchange":29,"bid":535.15,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":535.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505512,"open":510.95,"high":537.4,"low":471.44,"close":535.27,"volume":15607440,"count":442976,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505512,"sequence":41926196,"size":100,"condition":95,"price":535.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWR"},"quote":{"ms_of_day":55501177,"bid_size":76,"bid_exchange":29,"bid":76.09,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":76.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWR"},"ohlc":{"ms_of_day":55505513,"open":77.52,"high":80.25,"low":73.4,"close":76.14,"volume":872206,"count":29987,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWR"},"trade":{"ms_of_day":55505513,"sequence":41926208,"size":1,"condition":115,"price":76.1455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55503187,"bid_size":23943,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49064,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55505512,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194434986,"count":333595,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55505512,"sequence":41926199,"size":100,"condition":4,"price":9.7633,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55505240,"bid_size":222,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55505513,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25678469,"count":206310,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55505513,"sequence":41926210,"size":300,"condition":0,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55505513,"bid_size":3,"bid_exchange":29,"bid":984.76,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":985.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55505513,"open":976.78,"high":1024.54,"low":862.96,"close":985.1,"volume":21670365,"count":431225,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55505513,"sequence":41926202,"size":9,"condition":115,"price":985.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFI"},"quote":{"ms_of_day":55462182,"bid_size":1324,"bid_exchange":29,"bid":44.82,"bid_condition":0,"ask_size":1760,"ask_exchange":29,"ask":44.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFI"},"ohlc":{"ms_of_day":55505514,"open":45.76,"high":46.83,"low":44.79,"close":44.82,"volume":3474637,"count":4789,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFI"},"trade":{"ms_of_day":55505514,"sequence":41926211,"size":4,"condition":115,"price":44.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55505513,"bid_size":3,"bid_exchange":29,"bid":984.76,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":985.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55505513,"open":976.78,"high":1024.54,"low":862.96,"close":985.1,"volume":21670366,"count":431226,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55505513,"sequence":41926203,"size":1,"condition":115,"price":985.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55505513,"bid_size":3,"bid_exchange":29,"bid":984.76,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":985.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55505513,"open":976.78,"high":1024.54,"low":862.96,"close":985.1,"volume":21670381,"count":431227,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55505513,"sequence":41926204,"size":15,"condition":115,"price":985.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55505513,"bid_size":3,"bid_exchange":29,"bid":984.76,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":985.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55505513,"open":976.78,"high":1024.54,"low":862.96,"close":985.1,"volume":21670393,"count":431228,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55505513,"sequence":41926205,"size":12,"condition":115,"price":985.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCRD"},"quote":{"ms_of_day":55077972,"bid_size":68,"bid_exchange":29,"bid":20.06,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":20.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCRD"},"ohlc":{"ms_of_day":55505520,"open":20.07,"high":21.63,"low":18.95,"close":20.21,"volume":57509,"count":2268,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCRD"},"trade":{"ms_of_day":55505520,"sequence":41926219,"size":6,"condition":115,"price":20.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55505513,"bid_size":6,"bid_exchange":29,"bid":984.93,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":985.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55505513,"open":976.78,"high":1024.54,"low":862.96,"close":985.1,"volume":21670394,"count":431229,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55505513,"sequence":41926206,"size":1,"condition":115,"price":985.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55505513,"bid_size":6,"bid_exchange":29,"bid":984.93,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":985.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55505513,"open":976.78,"high":1024.54,"low":862.96,"close":985.1,"volume":21670395,"count":431230,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55505513,"sequence":41926207,"size":1,"condition":115,"price":985.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55503043,"bid_size":1741,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":5212,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55505513,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39300800,"count":121352,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55505513,"sequence":41926209,"size":24,"condition":115,"price":8.378,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55505240,"bid_size":222,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55505522,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25678569,"count":206311,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55505522,"sequence":41926226,"size":100,"condition":0,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55502384,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55505514,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217957,"count":249093,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55505514,"sequence":41926212,"size":1,"condition":115,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"quote":{"ms_of_day":55494087,"bid_size":1637,"bid_exchange":29,"bid":4.54,"bid_condition":0,"ask_size":520,"ask_exchange":29,"ask":4.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"ohlc":{"ms_of_day":55505515,"open":4.61,"high":4.86,"low":4.46,"close":4.54,"volume":3090818,"count":16438,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"trade":{"ms_of_day":55505515,"sequence":41926213,"size":6,"condition":115,"price":4.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55505513,"bid_size":3,"bid_exchange":29,"bid":984.76,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55505520,"open":976.78,"high":1024.54,"low":862.96,"close":985.05,"volume":21670399,"count":431231,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55505520,"sequence":41926221,"size":4,"condition":115,"price":985.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABO"},"quote":{"ms_of_day":55483097,"bid_size":200,"bid_exchange":29,"bid":20.37,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":20.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABO"},"ohlc":{"ms_of_day":55505522,"open":22.08,"high":23.62,"low":19.74,"close":20.392,"volume":334847,"count":2939,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABO"},"trade":{"ms_of_day":55505522,"sequence":41926225,"size":50,"condition":115,"price":20.3929,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55505513,"bid_size":3,"bid_exchange":29,"bid":984.76,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55505522,"open":976.78,"high":1024.54,"low":862.96,"close":984.92,"volume":21670400,"count":431232,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55505522,"sequence":41926228,"size":1,"condition":115,"price":984.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55505513,"bid_size":3,"bid_exchange":29,"bid":984.76,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55505523,"open":976.78,"high":1024.54,"low":862.96,"close":984.92,"volume":21670401,"count":431233,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55505523,"sequence":41926229,"size":1,"condition":115,"price":984.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"quote":{"ms_of_day":55505524,"bid_size":1140,"bid_exchange":29,"bid":25.43,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":25.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"ohlc":{"ms_of_day":55505524,"open":25.09,"high":26.24,"low":23.54,"close":25.43,"volume":38701979,"count":257278,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"trade":{"ms_of_day":55505524,"sequence":41926231,"size":2,"condition":115,"price":25.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"quote":{"ms_of_day":55505524,"bid_size":1140,"bid_exchange":29,"bid":25.43,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":25.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"ohlc":{"ms_of_day":55505524,"open":25.09,"high":26.24,"low":23.54,"close":25.43,"volume":38701989,"count":257279,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"trade":{"ms_of_day":55505524,"sequence":41926235,"size":10,"condition":115,"price":25.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"quote":{"ms_of_day":55505524,"bid_size":1140,"bid_exchange":29,"bid":25.43,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":25.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"ohlc":{"ms_of_day":55505524,"open":25.09,"high":26.24,"low":23.54,"close":25.43,"volume":38701998,"count":257280,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"trade":{"ms_of_day":55505524,"sequence":41926236,"size":9,"condition":115,"price":25.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55505119,"bid_size":2300,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":6900,"ask_exchange":29,"ask":45.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55505525,"open":41.51,"high":45.89,"low":40.91,"close":45.64,"volume":49380048,"count":226920,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55505525,"sequence":41926237,"size":1,"condition":115,"price":45.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANIK"},"quote":{"ms_of_day":55487785,"bid_size":260,"bid_exchange":29,"bid":15.43,"bid_condition":0,"ask_size":354,"ask_exchange":29,"ask":15.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANIK"},"ohlc":{"ms_of_day":55505525,"open":17.41,"high":17.61,"low":13.0,"close":15.48,"volume":508318,"count":10452,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANIK"},"trade":{"ms_of_day":55505525,"sequence":41926239,"size":24,"condition":115,"price":15.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"quote":{"ms_of_day":55505381,"bid_size":48,"bid_exchange":29,"bid":110.93,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":110.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"ohlc":{"ms_of_day":55505526,"open":106.06,"high":111.03,"low":104.09,"close":110.6,"volume":3076334,"count":76510,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFL"},"trade":{"ms_of_day":55505526,"sequence":41926243,"size":100,"condition":4,"price":110.6059,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"quote":{"ms_of_day":55503961,"bid_size":299,"bid_exchange":29,"bid":17.49,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":17.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"ohlc":{"ms_of_day":55505525,"open":17.28,"high":18.5,"low":15.22,"close":17.52,"volume":589732,"count":9183,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONEW"},"trade":{"ms_of_day":55505525,"sequence":41926240,"size":23,"condition":115,"price":17.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"quote":{"ms_of_day":55505524,"bid_size":1140,"bid_exchange":29,"bid":25.43,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":25.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"ohlc":{"ms_of_day":55505528,"open":25.09,"high":26.24,"low":23.54,"close":25.43,"volume":38702016,"count":257281,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"trade":{"ms_of_day":55505528,"sequence":41926246,"size":18,"condition":115,"price":25.4387,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBTC"},"quote":{"ms_of_day":55478221,"bid_size":16,"bid_exchange":29,"bid":39.97,"bid_condition":0,"ask_size":197,"ask_exchange":29,"ask":40.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBTC"},"ohlc":{"ms_of_day":55505518,"open":42.5,"high":43.85,"low":37.02,"close":40.05,"volume":191320,"count":5326,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBTC"},"trade":{"ms_of_day":55505518,"sequence":41926216,"size":15,"condition":115,"price":40.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55504339,"bid_size":952,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55505518,"open":28.22,"high":35.5,"low":28.22,"close":35.05,"volume":7949793,"count":62306,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55505518,"sequence":41926217,"size":9,"condition":115,"price":35.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"quote":{"ms_of_day":55503188,"bid_size":29,"bid_exchange":29,"bid":73.93,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":74.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"ohlc":{"ms_of_day":55505520,"open":66.13,"high":79.99,"low":66.13,"close":73.95,"volume":2753802,"count":49376,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"trade":{"ms_of_day":55505520,"sequence":41926222,"size":1,"condition":115,"price":73.9582,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOR"},"quote":{"ms_of_day":55501814,"bid_size":125,"bid_exchange":29,"bid":21.83,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":21.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOR"},"ohlc":{"ms_of_day":55505520,"open":22.12,"high":22.75,"low":21.29,"close":21.846,"volume":232668,"count":4552,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOR"},"trade":{"ms_of_day":55505520,"sequence":41926223,"size":1,"condition":115,"price":21.8461,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAH"},"quote":{"ms_of_day":55504643,"bid_size":218,"bid_exchange":29,"bid":106.0,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":106.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAH"},"ohlc":{"ms_of_day":55505522,"open":109.92,"high":120.0,"low":104.6,"close":105.81,"volume":7286425,"count":121748,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAH"},"trade":{"ms_of_day":55505522,"sequence":41926227,"size":1,"condition":115,"price":105.8158,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAH"},"quote":{"ms_of_day":55504643,"bid_size":218,"bid_exchange":29,"bid":106.0,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":106.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAH"},"ohlc":{"ms_of_day":55505523,"open":109.92,"high":120.0,"low":104.6,"close":106.08,"volume":7286429,"count":121749,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAH"},"trade":{"ms_of_day":55505523,"sequence":41926230,"size":4,"condition":115,"price":106.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55504871,"bid_size":11,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55505516,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199542740,"count":983655,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55505516,"sequence":41926214,"size":500,"condition":0,"price":44.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OOMA"},"quote":{"ms_of_day":55500733,"bid_size":100,"bid_exchange":29,"bid":13.44,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":13.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OOMA"},"ohlc":{"ms_of_day":55505516,"open":13.1,"high":14.2,"low":13.0,"close":13.46,"volume":176524,"count":3352,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OOMA"},"trade":{"ms_of_day":55505516,"sequence":41926215,"size":1,"condition":115,"price":13.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505518,"bid_size":25,"bid_exchange":29,"bid":535.1,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":535.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505519,"open":510.95,"high":537.4,"low":471.44,"close":535.28,"volume":15607460,"count":442977,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505519,"sequence":41926218,"size":20,"condition":115,"price":535.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505507,"bid_size":54,"bid_exchange":29,"bid":13.38,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":13.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505520,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2115670,"count":15070,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505520,"sequence":41926220,"size":200,"condition":0,"price":13.381,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKBK"},"quote":{"ms_of_day":55476402,"bid_size":188,"bid_exchange":29,"bid":18.89,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":18.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKBK"},"ohlc":{"ms_of_day":55505521,"open":19.0,"high":19.15,"low":18.02,"close":19.0,"volume":106457,"count":2232,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKBK"},"trade":{"ms_of_day":55505521,"sequence":41926224,"size":15,"condition":115,"price":19.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AROW"},"quote":{"ms_of_day":55495537,"bid_size":113,"bid_exchange":29,"bid":27.17,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":27.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AROW"},"ohlc":{"ms_of_day":55505525,"open":26.31,"high":28.75,"low":25.06,"close":27.33,"volume":323300,"count":4413,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AROW"},"trade":{"ms_of_day":55505525,"sequence":41926238,"size":26,"condition":115,"price":27.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BE"},"quote":{"ms_of_day":55495429,"bid_size":28,"bid_exchange":29,"bid":22.03,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":22.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BE"},"ohlc":{"ms_of_day":55505526,"open":23.62,"high":25.36,"low":21.13,"close":22.02,"volume":11876617,"count":114225,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BE"},"trade":{"ms_of_day":55505526,"sequence":41926242,"size":83,"condition":96,"price":22.0239,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"quote":{"ms_of_day":55505527,"bid_size":200,"bid_exchange":29,"bid":9.26,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":9.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"ohlc":{"ms_of_day":55505527,"open":8.58,"high":9.31,"low":6.87,"close":9.27,"volume":6390796,"count":61805,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"trade":{"ms_of_day":55505527,"sequence":41926244,"size":100,"condition":0,"price":9.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUB"},"quote":{"ms_of_day":55450007,"bid_size":1100,"bid_exchange":29,"bid":105.39,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":105.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUB"},"ohlc":{"ms_of_day":55505524,"open":105.84,"high":105.95,"low":105.37,"close":105.4,"volume":2567834,"count":7541,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUB"},"trade":{"ms_of_day":55505524,"sequence":41926232,"size":3,"condition":115,"price":105.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUB"},"quote":{"ms_of_day":55450007,"bid_size":1100,"bid_exchange":29,"bid":105.39,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":105.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUB"},"ohlc":{"ms_of_day":55505524,"open":105.84,"high":105.95,"low":105.37,"close":105.4,"volume":2567837,"count":7542,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUB"},"trade":{"ms_of_day":55505524,"sequence":41926233,"size":3,"condition":115,"price":105.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUB"},"quote":{"ms_of_day":55450007,"bid_size":1100,"bid_exchange":29,"bid":105.39,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":105.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUB"},"ohlc":{"ms_of_day":55505524,"open":105.84,"high":105.95,"low":105.37,"close":105.4,"volume":2567840,"count":7543,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUB"},"trade":{"ms_of_day":55505524,"sequence":41926234,"size":3,"condition":115,"price":105.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMAO"},"quote":{"ms_of_day":55478256,"bid_size":100,"bid_exchange":29,"bid":24.49,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":24.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMAO"},"ohlc":{"ms_of_day":55505526,"open":25.58,"high":25.98,"low":22.37,"close":24.69,"volume":124092,"count":3348,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMAO"},"trade":{"ms_of_day":55505526,"sequence":41926241,"size":6,"condition":115,"price":24.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55504283,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55505528,"open":254.89,"high":327.92,"low":230.0,"close":286.66,"volume":40341437,"count":533444,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55505528,"sequence":41926245,"size":50,"condition":115,"price":286.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55504283,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55505534,"open":254.89,"high":327.92,"low":230.0,"close":286.64,"volume":40341452,"count":533445,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55505534,"sequence":41926252,"size":15,"condition":115,"price":286.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOH"},"quote":{"ms_of_day":55496400,"bid_size":33,"bid_exchange":29,"bid":321.2,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":321.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOH"},"ohlc":{"ms_of_day":55505535,"open":298.01,"high":344.9,"low":295.0,"close":320.42,"volume":2360876,"count":77989,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOH"},"trade":{"ms_of_day":55505535,"sequence":41926254,"size":3,"condition":96,"price":320.4296,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"quote":{"ms_of_day":55505528,"bid_size":1,"bid_exchange":29,"bid":9.25,"bid_condition":0,"ask_size":148,"ask_exchange":29,"ask":9.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"ohlc":{"ms_of_day":55505529,"open":8.58,"high":9.31,"low":6.87,"close":9.27,"volume":6390896,"count":61806,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETNB"},"trade":{"ms_of_day":55505529,"sequence":41926247,"size":100,"condition":0,"price":9.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55504339,"bid_size":952,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55505534,"open":28.22,"high":35.5,"low":28.22,"close":35.05,"volume":7949794,"count":62307,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55505534,"sequence":41926253,"size":1,"condition":115,"price":35.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"quote":{"ms_of_day":55505524,"bid_size":1140,"bid_exchange":29,"bid":25.43,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":25.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"ohlc":{"ms_of_day":55505531,"open":25.09,"high":26.24,"low":23.54,"close":25.44,"volume":38702017,"count":257282,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"trade":{"ms_of_day":55505531,"sequence":41926249,"size":1,"condition":115,"price":25.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"quote":{"ms_of_day":55505524,"bid_size":1140,"bid_exchange":29,"bid":25.43,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":25.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"ohlc":{"ms_of_day":55505532,"open":25.09,"high":26.24,"low":23.54,"close":25.44,"volume":38702033,"count":257283,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"trade":{"ms_of_day":55505532,"sequence":41926250,"size":16,"condition":115,"price":25.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55505481,"bid_size":156,"bid_exchange":29,"bid":392.12,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":392.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55505535,"open":396.67,"high":422.54,"low":362.97,"close":392.04,"volume":111084536,"count":1560190,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55505535,"sequence":41926255,"size":50,"condition":96,"price":392.0443,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VPG"},"quote":{"ms_of_day":55481376,"bid_size":11,"bid_exchange":29,"bid":24.81,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":25.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VPG"},"ohlc":{"ms_of_day":55505530,"open":21.04,"high":25.19,"low":20.94,"close":24.89,"volume":113174,"count":3504,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VPG"},"trade":{"ms_of_day":55505530,"sequence":41926248,"size":1,"condition":115,"price":24.8916,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55502760,"bid_size":10,"bid_exchange":29,"bid":168.84,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":168.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55505533,"open":173.06,"high":179.24,"low":164.0,"close":168.84,"volume":19973632,"count":306347,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55505533,"sequence":41926251,"size":10,"condition":115,"price":168.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55505531,"bid_size":221,"bid_exchange":29,"bid":569.72,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":569.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55505536,"open":561.44,"high":604.52,"low":500.94,"close":569.73,"volume":467999995,"count":3986530,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55505536,"sequence":41926256,"size":50,"condition":115,"price":569.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505535,"bid_size":25,"bid_exchange":29,"bid":535.1,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":535.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505545,"open":510.95,"high":537.4,"low":471.44,"close":535.29,"volume":15607504,"count":442978,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505545,"sequence":41926263,"size":44,"condition":115,"price":535.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"quote":{"ms_of_day":55503188,"bid_size":510,"bid_exchange":29,"bid":29.99,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"ohlc":{"ms_of_day":55505537,"open":28.11,"high":30.99,"low":27.7,"close":29.97,"volume":17983365,"count":159412,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"trade":{"ms_of_day":55505537,"sequence":41926257,"size":100,"condition":4,"price":29.9762,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"quote":{"ms_of_day":55505104,"bid_size":34800,"bid_exchange":29,"bid":57.66,"bid_condition":0,"ask_size":22800,"ask_exchange":29,"ask":57.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"ohlc":{"ms_of_day":55505546,"open":54.12,"high":57.705,"low":50.7,"close":57.669,"volume":12282838,"count":57012,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAU"},"trade":{"ms_of_day":55505546,"sequence":41926264,"size":508,"condition":0,"price":57.6697,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55505524,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55505540,"open":28.54,"high":28.75,"low":27.29,"close":27.78,"volume":49553625,"count":396253,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55505540,"sequence":41926258,"size":60,"condition":115,"price":27.7899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORIC"},"quote":{"ms_of_day":55495656,"bid_size":1429,"bid_exchange":29,"bid":6.24,"bid_condition":0,"ask_size":1955,"ask_exchange":29,"ask":6.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORIC"},"ohlc":{"ms_of_day":55505550,"open":8.35,"high":8.35,"low":5.0,"close":6.24,"volume":2572507,"count":25907,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORIC"},"trade":{"ms_of_day":55505550,"sequence":41926268,"size":5,"condition":115,"price":6.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55505463,"bid_size":300,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":117.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55505546,"open":107.78,"high":123.98,"low":102.93,"close":117.94,"volume":51631179,"count":517642,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55505546,"sequence":41926265,"size":1,"condition":115,"price":117.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55504721,"bid_size":179,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55505543,"open":181.33,"high":206.33,"low":160.01,"close":168.97,"volume":64163419,"count":984559,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55505543,"sequence":41926259,"size":100,"condition":0,"price":168.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55505204,"bid_size":80,"bid_exchange":29,"bid":65.27,"bid_condition":0,"ask_size":580,"ask_exchange":29,"ask":65.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55505544,"open":92.38,"high":93.97,"low":63.92,"close":65.28,"volume":96556654,"count":849550,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55505544,"sequence":41926261,"size":5,"condition":115,"price":65.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARVN"},"quote":{"ms_of_day":55504604,"bid_size":700,"bid_exchange":29,"bid":8.0,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARVN"},"ohlc":{"ms_of_day":55505543,"open":17.9,"high":18.0,"low":7.77,"close":8.01,"volume":31183374,"count":223196,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARVN"},"trade":{"ms_of_day":55505543,"sequence":41926260,"size":1,"condition":115,"price":8.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"quote":{"ms_of_day":55489209,"bid_size":1111,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":669,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"ohlc":{"ms_of_day":55505547,"open":7.55,"high":7.64,"low":6.01,"close":6.79,"volume":2237730,"count":21961,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"trade":{"ms_of_day":55505547,"sequence":41926266,"size":100,"condition":0,"price":6.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CROX"},"quote":{"ms_of_day":55470270,"bid_size":107,"bid_exchange":29,"bid":110.88,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":110.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CROX"},"ohlc":{"ms_of_day":55505544,"open":100.41,"high":113.63,"low":97.5,"close":110.93,"volume":3751012,"count":65080,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CROX"},"trade":{"ms_of_day":55505544,"sequence":41926262,"size":1,"condition":115,"price":110.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55505411,"bid_size":6800,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":5000,"ask_exchange":29,"ask":25.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55505547,"open":24.87,"high":28.58,"low":21.9,"close":25.85,"volume":186383900,"count":571693,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55505547,"sequence":41926267,"size":2000,"condition":0,"price":25.8544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSMT"},"quote":{"ms_of_day":55457586,"bid_size":1,"bid_exchange":29,"bid":86.94,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":87.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSMT"},"ohlc":{"ms_of_day":55505557,"open":88.16,"high":90.21,"low":71.64,"close":86.96,"volume":1422424,"count":35512,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSMT"},"trade":{"ms_of_day":55505557,"sequence":41926279,"size":1,"condition":115,"price":86.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"quote":{"ms_of_day":55495663,"bid_size":250,"bid_exchange":29,"bid":70.31,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":70.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"ohlc":{"ms_of_day":55505552,"open":71.58,"high":72.6,"low":67.38,"close":70.32,"volume":6981853,"count":103805,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"trade":{"ms_of_day":55505552,"sequence":41926272,"size":11,"condition":115,"price":70.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55504283,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55505558,"open":254.89,"high":327.92,"low":230.0,"close":287.74,"volume":40341552,"count":533446,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55505558,"sequence":41926282,"size":100,"condition":4,"price":287.7456,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"quote":{"ms_of_day":55495663,"bid_size":250,"bid_exchange":29,"bid":70.31,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":70.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"ohlc":{"ms_of_day":55505552,"open":71.58,"high":72.6,"low":67.38,"close":70.32,"volume":6981859,"count":103806,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"trade":{"ms_of_day":55505552,"sequence":41926273,"size":6,"condition":115,"price":70.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"quote":{"ms_of_day":55499199,"bid_size":12003,"bid_exchange":29,"bid":25.71,"bid_condition":0,"ask_size":2905,"ask_exchange":29,"ask":25.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"ohlc":{"ms_of_day":55505552,"open":23.62,"high":25.78,"low":23.27,"close":25.704,"volume":8419678,"count":31128,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"trade":{"ms_of_day":55505552,"sequence":41926275,"size":5,"condition":115,"price":25.7044,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"quote":{"ms_of_day":55504180,"bid_size":236,"bid_exchange":29,"bid":59.61,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":59.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"ohlc":{"ms_of_day":55505550,"open":55.66,"high":60.35,"low":54.35,"close":59.61,"volume":15985316,"count":177070,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"trade":{"ms_of_day":55505550,"sequence":41926269,"size":5,"condition":115,"price":59.6196,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECL"},"quote":{"ms_of_day":55501143,"bid_size":17,"bid_exchange":29,"bid":252.8,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":252.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECL"},"ohlc":{"ms_of_day":55505551,"open":267.5,"high":282.0,"low":247.8,"close":252.85,"volume":7442047,"count":158840,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECL"},"trade":{"ms_of_day":55505551,"sequence":41926270,"size":30,"condition":115,"price":252.8508,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLO"},"quote":{"ms_of_day":55490194,"bid_size":2985,"bid_exchange":29,"bid":1.56,"bid_condition":0,"ask_size":5614,"ask_exchange":29,"ask":1.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLO"},"ohlc":{"ms_of_day":55505557,"open":1.89,"high":2.2,"low":1.49,"close":1.56,"volume":32505444,"count":65891,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLO"},"trade":{"ms_of_day":55505557,"sequence":41926280,"size":100,"condition":4,"price":1.5621,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55505200,"bid_size":148,"bid_exchange":29,"bid":250.08,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55505562,"open":260.12,"high":275.8,"low":210.91,"close":250.12,"volume":56639633,"count":852828,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55505562,"sequence":41926285,"size":100,"condition":0,"price":250.1292,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"quote":{"ms_of_day":55504180,"bid_size":236,"bid_exchange":29,"bid":59.61,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":59.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"ohlc":{"ms_of_day":55505551,"open":55.66,"high":60.35,"low":54.35,"close":59.61,"volume":15985319,"count":177071,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"trade":{"ms_of_day":55505551,"sequence":41926271,"size":3,"condition":115,"price":59.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"quote":{"ms_of_day":55505336,"bid_size":303,"bid_exchange":29,"bid":40.19,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":40.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"ohlc":{"ms_of_day":55505554,"open":36.7,"high":44.38,"low":35.4,"close":40.197,"volume":45521659,"count":382712,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"trade":{"ms_of_day":55505554,"sequence":41926276,"size":7,"condition":115,"price":40.1972,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRRK"},"quote":{"ms_of_day":55497494,"bid_size":502,"bid_exchange":29,"bid":32.82,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRRK"},"ohlc":{"ms_of_day":55505562,"open":32.01,"high":35.33,"low":31.15,"close":32.86,"volume":2244272,"count":27719,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRRK"},"trade":{"ms_of_day":55505562,"sequence":41926286,"size":1,"condition":115,"price":32.8628,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"quote":{"ms_of_day":55505336,"bid_size":303,"bid_exchange":29,"bid":40.19,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":40.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"ohlc":{"ms_of_day":55505554,"open":36.7,"high":44.38,"low":35.4,"close":40.197,"volume":45521660,"count":382713,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"trade":{"ms_of_day":55505554,"sequence":41926277,"size":1,"condition":96,"price":40.1972,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55505565,"bid_size":236,"bid_exchange":29,"bid":100.16,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":100.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55505565,"open":107.14,"high":109.16,"low":92.44,"close":100.18,"volume":38853181,"count":419732,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55505565,"sequence":41926290,"size":1,"condition":115,"price":100.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"quote":{"ms_of_day":55504679,"bid_size":28,"bid_exchange":29,"bid":189.82,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":190.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"ohlc":{"ms_of_day":55505563,"open":269.56,"high":275.54,"low":183.0,"close":189.86,"volume":20373315,"count":325338,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDB"},"trade":{"ms_of_day":55505563,"sequence":41926287,"size":8,"condition":115,"price":189.868,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505535,"bid_size":25,"bid_exchange":29,"bid":535.1,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":535.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505555,"open":510.95,"high":537.4,"low":471.44,"close":535.27,"volume":15607604,"count":442979,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505555,"sequence":41926278,"size":100,"condition":0,"price":535.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505535,"bid_size":25,"bid_exchange":29,"bid":535.1,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":535.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505560,"open":510.95,"high":537.4,"low":471.44,"close":535.3,"volume":15607680,"count":442980,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505560,"sequence":41926283,"size":76,"condition":115,"price":535.3099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505535,"bid_size":25,"bid_exchange":29,"bid":535.1,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":535.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505560,"open":510.95,"high":537.4,"low":471.44,"close":535.3,"volume":15607780,"count":442981,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505560,"sequence":41926284,"size":100,"condition":0,"price":535.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"quote":{"ms_of_day":55502444,"bid_size":105,"bid_exchange":29,"bid":49.93,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":49.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"ohlc":{"ms_of_day":55505563,"open":47.31,"high":52.87,"low":45.0,"close":49.95,"volume":24720721,"count":253496,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"trade":{"ms_of_day":55505563,"sequence":41926288,"size":100,"condition":0,"price":49.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTE"},"quote":{"ms_of_day":55478220,"bid_size":1,"bid_exchange":29,"bid":36.39,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":36.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTE"},"ohlc":{"ms_of_day":55505566,"open":35.23,"high":37.99,"low":34.58,"close":36.42,"volume":1539607,"count":26901,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTE"},"trade":{"ms_of_day":55505566,"sequence":41926291,"size":2,"condition":115,"price":36.4261,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MELI"},"quote":{"ms_of_day":55469499,"bid_size":3,"bid_exchange":29,"bid":2101.69,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":2107.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MELI"},"ohlc":{"ms_of_day":55505567,"open":2128.88,"high":2210.0,"low":1980.26,"close":2103.99,"volume":2256995,"count":126724,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MELI"},"trade":{"ms_of_day":55505567,"sequence":41926292,"size":1,"condition":115,"price":2103.9945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFLX"},"quote":{"ms_of_day":55458296,"bid_size":58,"bid_exchange":29,"bid":35.35,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":35.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFLX"},"ohlc":{"ms_of_day":55505567,"open":39.87,"high":43.28,"low":35.2,"close":35.45,"volume":87727,"count":2037,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFLX"},"trade":{"ms_of_day":55505567,"sequence":41926294,"size":3,"condition":115,"price":35.4501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CURV"},"quote":{"ms_of_day":55483061,"bid_size":223,"bid_exchange":29,"bid":5.73,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":5.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CURV"},"ohlc":{"ms_of_day":55505568,"open":6.04,"high":6.28,"low":4.85,"close":5.73,"volume":592577,"count":7183,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CURV"},"trade":{"ms_of_day":55505568,"sequence":41926295,"size":23,"condition":115,"price":5.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"quote":{"ms_of_day":55505021,"bid_size":111,"bid_exchange":29,"bid":50.73,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":50.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"ohlc":{"ms_of_day":55505552,"open":52.0,"high":56.71,"low":46.72,"close":50.74,"volume":6365473,"count":88163,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"trade":{"ms_of_day":55505552,"sequence":41926274,"size":68,"condition":115,"price":50.7404,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"quote":{"ms_of_day":55505411,"bid_size":1935,"bid_exchange":29,"bid":46.12,"bid_condition":0,"ask_size":27200,"ask_exchange":29,"ask":46.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"ohlc":{"ms_of_day":55505558,"open":46.04,"high":48.71,"low":44.05,"close":46.12,"volume":17333058,"count":75689,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"trade":{"ms_of_day":55505558,"sequence":41926281,"size":1,"condition":115,"price":46.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UGI"},"quote":{"ms_of_day":55505335,"bid_size":339,"bid_exchange":29,"bid":32.9,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":32.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UGI"},"ohlc":{"ms_of_day":55505564,"open":33.1,"high":34.39,"low":31.76,"close":32.91,"volume":8535521,"count":89648,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UGI"},"trade":{"ms_of_day":55505564,"sequence":41926289,"size":3,"condition":115,"price":32.915,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"quote":{"ms_of_day":55503157,"bid_size":31,"bid_exchange":29,"bid":91.44,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":91.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"ohlc":{"ms_of_day":55505567,"open":90.01,"high":98.57,"low":87.67,"close":91.5,"volume":3715577,"count":59074,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"trade":{"ms_of_day":55505567,"sequence":41926293,"size":85,"condition":115,"price":91.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"quote":{"ms_of_day":55500227,"bid_size":5726,"bid_exchange":29,"bid":5.36,"bid_condition":0,"ask_size":4438,"ask_exchange":29,"ask":5.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"ohlc":{"ms_of_day":55505575,"open":6.26,"high":6.8,"low":5.13,"close":5.36,"volume":23234548,"count":112542,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"trade":{"ms_of_day":55505575,"sequence":41926330,"size":100,"condition":0,"price":5.365,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505411,"bid_size":300,"bid_exchange":29,"bid":64.27,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":64.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505569,"open":42.6,"high":64.5,"low":41.5,"close":64.27,"volume":5621899,"count":92572,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505569,"sequence":41926296,"size":33,"condition":115,"price":64.27,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505411,"bid_size":300,"bid_exchange":29,"bid":64.27,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":64.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505569,"open":42.6,"high":64.5,"low":41.5,"close":64.27,"volume":5621922,"count":92573,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505569,"sequence":41926297,"size":23,"condition":115,"price":64.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"quote":{"ms_of_day":55500636,"bid_size":536,"bid_exchange":29,"bid":11.84,"bid_condition":0,"ask_size":945,"ask_exchange":29,"ask":11.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"ohlc":{"ms_of_day":55505577,"open":11.68,"high":12.99,"low":11.56,"close":11.84,"volume":3315067,"count":24512,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"trade":{"ms_of_day":55505577,"sequence":41926335,"size":6,"condition":115,"price":11.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505411,"bid_size":300,"bid_exchange":29,"bid":64.27,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":64.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505570,"open":42.6,"high":64.5,"low":41.5,"close":64.27,"volume":5621923,"count":92574,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505570,"sequence":41926298,"size":1,"condition":115,"price":64.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"quote":{"ms_of_day":55505570,"bid_size":620,"bid_exchange":29,"bid":43.95,"bid_condition":0,"ask_size":3268,"ask_exchange":29,"ask":43.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"ohlc":{"ms_of_day":55505570,"open":41.24,"high":44.01,"low":40.0,"close":43.96,"volume":1786532,"count":13017,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"trade":{"ms_of_day":55505570,"sequence":41926299,"size":20,"condition":115,"price":43.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505571,"bid_size":300,"bid_exchange":29,"bid":64.26,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":64.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505571,"open":42.6,"high":64.5,"low":41.5,"close":64.27,"volume":5622023,"count":92575,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505571,"sequence":41926306,"size":100,"condition":95,"price":64.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505571,"bid_size":300,"bid_exchange":29,"bid":64.26,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":64.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505571,"open":42.6,"high":64.5,"low":41.5,"close":64.27,"volume":5622223,"count":92576,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505571,"sequence":41926307,"size":200,"condition":95,"price":64.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"quote":{"ms_of_day":55505570,"bid_size":620,"bid_exchange":29,"bid":43.95,"bid_condition":0,"ask_size":3268,"ask_exchange":29,"ask":43.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"ohlc":{"ms_of_day":55505570,"open":41.24,"high":44.01,"low":40.0,"close":43.96,"volume":1786832,"count":13018,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"trade":{"ms_of_day":55505570,"sequence":41926300,"size":300,"condition":0,"price":43.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55504661,"bid_size":78,"bid_exchange":29,"bid":75.49,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":75.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55505571,"open":78.81,"high":80.0,"low":71.35,"close":75.48,"volume":8106922,"count":143055,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55505571,"sequence":41926318,"size":35,"condition":96,"price":75.4862,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505571,"bid_size":300,"bid_exchange":29,"bid":64.26,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":64.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505571,"open":42.6,"high":64.5,"low":41.5,"close":64.27,"volume":5622423,"count":92577,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505571,"sequence":41926308,"size":200,"condition":95,"price":64.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"quote":{"ms_of_day":55505570,"bid_size":620,"bid_exchange":29,"bid":43.95,"bid_condition":0,"ask_size":3268,"ask_exchange":29,"ask":43.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"ohlc":{"ms_of_day":55505570,"open":41.24,"high":44.01,"low":40.0,"close":43.96,"volume":1787132,"count":13019,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"trade":{"ms_of_day":55505570,"sequence":41926301,"size":300,"condition":0,"price":43.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"quote":{"ms_of_day":55505570,"bid_size":620,"bid_exchange":29,"bid":43.95,"bid_condition":0,"ask_size":3268,"ask_exchange":29,"ask":43.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"ohlc":{"ms_of_day":55505570,"open":41.24,"high":44.01,"low":40.0,"close":43.96,"volume":1787232,"count":13020,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"trade":{"ms_of_day":55505570,"sequence":41926302,"size":100,"condition":0,"price":43.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505571,"bid_size":24,"bid_exchange":29,"bid":64.26,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505571,"open":42.6,"high":64.5,"low":41.5,"close":64.26,"volume":5622523,"count":92578,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505571,"sequence":41926309,"size":100,"condition":95,"price":64.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"quote":{"ms_of_day":55505570,"bid_size":620,"bid_exchange":29,"bid":43.95,"bid_condition":0,"ask_size":3268,"ask_exchange":29,"ask":43.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"ohlc":{"ms_of_day":55505570,"open":41.24,"high":44.01,"low":40.0,"close":43.96,"volume":1787331,"count":13021,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"trade":{"ms_of_day":55505570,"sequence":41926303,"size":99,"condition":115,"price":43.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505571,"bid_size":24,"bid_exchange":29,"bid":64.26,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505571,"open":42.6,"high":64.5,"low":41.5,"close":64.26,"volume":5622723,"count":92579,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505571,"sequence":41926310,"size":200,"condition":95,"price":64.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"quote":{"ms_of_day":55503014,"bid_size":26,"bid_exchange":29,"bid":57.73,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":57.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"ohlc":{"ms_of_day":55505572,"open":70.81,"high":72.08,"low":53.63,"close":57.74,"volume":31630262,"count":300054,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"trade":{"ms_of_day":55505572,"sequence":41926320,"size":100,"condition":0,"price":57.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"quote":{"ms_of_day":55505570,"bid_size":620,"bid_exchange":29,"bid":43.95,"bid_condition":0,"ask_size":3268,"ask_exchange":29,"ask":43.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"ohlc":{"ms_of_day":55505570,"open":41.24,"high":44.01,"low":40.0,"close":43.96,"volume":1787431,"count":13022,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"trade":{"ms_of_day":55505570,"sequence":41926304,"size":100,"condition":0,"price":43.96,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505571,"bid_size":24,"bid_exchange":29,"bid":64.25,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505571,"open":42.6,"high":64.5,"low":41.5,"close":64.26,"volume":5622799,"count":92580,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505571,"sequence":41926311,"size":76,"condition":115,"price":64.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"quote":{"ms_of_day":55505570,"bid_size":620,"bid_exchange":29,"bid":43.95,"bid_condition":0,"ask_size":3268,"ask_exchange":29,"ask":43.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"ohlc":{"ms_of_day":55505570,"open":41.24,"high":44.01,"low":40.0,"close":43.96,"volume":1787432,"count":13023,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"trade":{"ms_of_day":55505570,"sequence":41926305,"size":1,"condition":115,"price":43.96,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505571,"bid_size":24,"bid_exchange":29,"bid":64.25,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505571,"open":42.6,"high":64.5,"low":41.5,"close":64.26,"volume":5622823,"count":92581,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505571,"sequence":41926312,"size":24,"condition":115,"price":64.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505571,"bid_size":24,"bid_exchange":29,"bid":64.25,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505571,"open":42.6,"high":64.5,"low":41.5,"close":64.25,"volume":5622923,"count":92582,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505571,"sequence":41926313,"size":100,"condition":95,"price":64.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECC"},"quote":{"ms_of_day":55459651,"bid_size":100,"bid_exchange":29,"bid":8.03,"bid_condition":0,"ask_size":263,"ask_exchange":29,"ask":8.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECC"},"ohlc":{"ms_of_day":55505573,"open":8.8096,"high":8.83,"low":7.36,"close":8.08,"volume":6991905,"count":18031,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECC"},"trade":{"ms_of_day":55505573,"sequence":41926327,"size":250,"condition":0,"price":8.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505571,"bid_size":24,"bid_exchange":29,"bid":64.25,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505571,"open":42.6,"high":64.5,"low":41.5,"close":64.25,"volume":5623005,"count":92583,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505571,"sequence":41926314,"size":82,"condition":115,"price":64.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505571,"bid_size":100,"bid_exchange":29,"bid":64.24,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505571,"open":42.6,"high":64.5,"low":41.5,"close":64.25,"volume":5623007,"count":92584,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505571,"sequence":41926315,"size":2,"condition":115,"price":64.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505571,"bid_size":100,"bid_exchange":29,"bid":64.24,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":64.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505571,"open":42.6,"high":64.5,"low":41.5,"close":64.25,"volume":5623023,"count":92585,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505571,"sequence":41926316,"size":16,"condition":115,"price":64.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505571,"bid_size":100,"bid_exchange":29,"bid":64.24,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":64.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505571,"open":42.6,"high":64.5,"low":41.5,"close":64.25,"volume":5623029,"count":92586,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505571,"sequence":41926317,"size":6,"condition":115,"price":64.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"quote":{"ms_of_day":55505577,"bid_size":100,"bid_exchange":29,"bid":33.4,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":33.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"ohlc":{"ms_of_day":55505577,"open":31.51,"high":34.99,"low":29.01,"close":33.41,"volume":2878435,"count":69084,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"trade":{"ms_of_day":55505577,"sequence":41926332,"size":44,"condition":115,"price":33.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505571,"bid_size":100,"bid_exchange":29,"bid":64.24,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505571,"open":42.6,"high":64.5,"low":41.5,"close":64.31,"volume":5623052,"count":92587,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505571,"sequence":41926319,"size":23,"condition":115,"price":64.3114,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"quote":{"ms_of_day":55505577,"bid_size":100,"bid_exchange":29,"bid":33.4,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":33.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"ohlc":{"ms_of_day":55505577,"open":31.51,"high":34.99,"low":29.01,"close":33.41,"volume":2878440,"count":69085,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"trade":{"ms_of_day":55505577,"sequence":41926333,"size":5,"condition":115,"price":33.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505571,"bid_size":100,"bid_exchange":29,"bid":64.24,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505572,"open":42.6,"high":64.5,"low":41.5,"close":64.31,"volume":5623085,"count":92588,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505572,"sequence":41926321,"size":33,"condition":115,"price":64.3114,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"quote":{"ms_of_day":55505577,"bid_size":100,"bid_exchange":29,"bid":33.4,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":33.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"ohlc":{"ms_of_day":55505577,"open":31.51,"high":34.99,"low":29.01,"close":33.41,"volume":2878441,"count":69086,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDN"},"trade":{"ms_of_day":55505577,"sequence":41926334,"size":1,"condition":115,"price":33.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505571,"bid_size":100,"bid_exchange":29,"bid":64.24,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505572,"open":42.6,"high":64.5,"low":41.5,"close":64.25,"volume":5623091,"count":92589,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505572,"sequence":41926322,"size":6,"condition":115,"price":64.25,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505571,"bid_size":100,"bid_exchange":29,"bid":64.24,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505572,"open":42.6,"high":64.5,"low":41.5,"close":64.34,"volume":5623111,"count":92590,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505572,"sequence":41926323,"size":20,"condition":96,"price":64.3429,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505571,"bid_size":100,"bid_exchange":29,"bid":64.24,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505572,"open":42.6,"high":64.5,"low":41.5,"close":64.31,"volume":5623112,"count":92591,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505572,"sequence":41926324,"size":1,"condition":115,"price":64.3114,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505571,"bid_size":100,"bid_exchange":29,"bid":64.24,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505573,"open":42.6,"high":64.5,"low":41.5,"close":64.31,"volume":5623212,"count":92592,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505573,"sequence":41926325,"size":100,"condition":0,"price":64.3114,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505571,"bid_size":100,"bid_exchange":29,"bid":64.24,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505573,"open":42.6,"high":64.5,"low":41.5,"close":64.3,"volume":5623412,"count":92593,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505573,"sequence":41926326,"size":200,"condition":0,"price":64.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505571,"bid_size":100,"bid_exchange":29,"bid":64.24,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505574,"open":42.6,"high":64.5,"low":41.5,"close":64.29,"volume":5623612,"count":92594,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505574,"sequence":41926328,"size":200,"condition":0,"price":64.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505571,"bid_size":100,"bid_exchange":29,"bid":64.24,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505574,"open":42.6,"high":64.5,"low":41.5,"close":64.29,"volume":5623613,"count":92595,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505574,"sequence":41926329,"size":1,"condition":115,"price":64.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55505463,"bid_size":2205,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55505577,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57705891,"count":416468,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55505577,"sequence":41926331,"size":50,"condition":115,"price":21.5698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"quote":{"ms_of_day":55505587,"bid_size":2082,"bid_exchange":29,"bid":3.72,"bid_condition":0,"ask_size":816,"ask_exchange":29,"ask":3.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"ohlc":{"ms_of_day":55505587,"open":4.62,"high":4.86,"low":3.15,"close":3.725,"volume":21549686,"count":102673,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"trade":{"ms_of_day":55505587,"sequence":41926349,"size":248,"condition":0,"price":3.725,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERU"},"quote":{"ms_of_day":55505591,"bid_size":600,"bid_exchange":29,"bid":0.5478,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":0.5481,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERU"},"ohlc":{"ms_of_day":55505591,"open":0.5103,"high":0.59,"low":0.48,"close":0.5481,"volume":6258080,"count":13990,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERU"},"trade":{"ms_of_day":55505591,"sequence":41926356,"size":90,"condition":115,"price":0.5481,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55505567,"bid_size":8022,"bid_exchange":29,"bid":63.42,"bid_condition":0,"ask_size":2950,"ask_exchange":29,"ask":63.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55505578,"open":60.8,"high":67.73,"low":59.78,"close":63.4232,"volume":248654295,"count":1137640,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55505578,"sequence":41926336,"size":2,"condition":115,"price":63.4232,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55505567,"bid_size":8022,"bid_exchange":29,"bid":63.42,"bid_condition":0,"ask_size":2950,"ask_exchange":29,"ask":63.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55505579,"open":60.8,"high":67.73,"low":59.78,"close":63.4232,"volume":248654296,"count":1137641,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55505579,"sequence":41926337,"size":1,"condition":96,"price":63.4232,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNDT"},"quote":{"ms_of_day":55493155,"bid_size":4366,"bid_exchange":29,"bid":2.89,"bid_condition":0,"ask_size":2163,"ask_exchange":29,"ask":2.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNDT"},"ohlc":{"ms_of_day":55505579,"open":3.6,"high":3.6,"low":2.84,"close":2.89,"volume":5145919,"count":27672,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNDT"},"trade":{"ms_of_day":55505579,"sequence":41926338,"size":5,"condition":115,"price":2.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNKD"},"quote":{"ms_of_day":55501389,"bid_size":3736,"bid_exchange":29,"bid":5.08,"bid_condition":0,"ask_size":4004,"ask_exchange":29,"ask":5.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNKD"},"ohlc":{"ms_of_day":55505581,"open":5.4,"high":6.53,"low":5.02,"close":5.08,"volume":6562774,"count":32583,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNKD"},"trade":{"ms_of_day":55505581,"sequence":41926342,"size":18,"condition":115,"price":5.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKD"},"quote":{"ms_of_day":55502855,"bid_size":1340,"bid_exchange":29,"bid":5.94,"bid_condition":0,"ask_size":2351,"ask_exchange":29,"ask":5.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKD"},"ohlc":{"ms_of_day":55505580,"open":5.52,"high":6.9,"low":5.01,"close":5.94,"volume":28291117,"count":64672,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKD"},"trade":{"ms_of_day":55505580,"sequence":41926340,"size":46,"condition":115,"price":5.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55505462,"bid_size":57888,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":34708,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55505583,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697925656,"count":1313849,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55505583,"sequence":41926344,"size":1,"condition":115,"price":11.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKD"},"quote":{"ms_of_day":55502855,"bid_size":1340,"bid_exchange":29,"bid":5.94,"bid_condition":0,"ask_size":2351,"ask_exchange":29,"ask":5.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKD"},"ohlc":{"ms_of_day":55505581,"open":5.52,"high":6.9,"low":5.01,"close":5.94,"volume":28291283,"count":64673,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKD"},"trade":{"ms_of_day":55505581,"sequence":41926341,"size":166,"condition":0,"price":5.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"quote":{"ms_of_day":55505037,"bid_size":5,"bid_exchange":29,"bid":32.51,"bid_condition":0,"ask_size":467,"ask_exchange":29,"ask":32.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"ohlc":{"ms_of_day":55505584,"open":37.08,"high":37.42,"low":30.95,"close":32.51,"volume":45007127,"count":368276,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINS"},"trade":{"ms_of_day":55505584,"sequence":41926346,"size":10,"condition":115,"price":32.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMTM"},"quote":{"ms_of_day":55490612,"bid_size":477,"bid_exchange":29,"bid":18.51,"bid_condition":0,"ask_size":404,"ask_exchange":29,"ask":18.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMTM"},"ohlc":{"ms_of_day":55505587,"open":18.86,"high":20.02,"low":17.053,"close":18.489,"volume":5302617,"count":54294,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMTM"},"trade":{"ms_of_day":55505587,"sequence":41926347,"size":1,"condition":96,"price":18.4895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55504693,"bid_size":125,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":729,"ask_exchange":29,"ask":4.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55505587,"open":0.6689,"high":6.66,"low":0.65,"close":4.09,"volume":28289267,"count":105415,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55505587,"sequence":41926348,"size":1,"condition":115,"price":4.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTEX"},"quote":{"ms_of_day":55501737,"bid_size":767,"bid_exchange":29,"bid":26.54,"bid_condition":0,"ask_size":581,"ask_exchange":29,"ask":26.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTEX"},"ohlc":{"ms_of_day":55505591,"open":25.7,"high":27.56,"low":25.54,"close":26.54,"volume":5668080,"count":57415,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTEX"},"trade":{"ms_of_day":55505591,"sequence":41926357,"size":1,"condition":115,"price":26.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55505524,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55505588,"open":28.54,"high":28.75,"low":27.29,"close":27.78,"volume":49553628,"count":396254,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55505588,"sequence":41926350,"size":3,"condition":115,"price":27.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNO"},"quote":{"ms_of_day":55495682,"bid_size":1,"bid_exchange":29,"bid":37.83,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":37.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNO"},"ohlc":{"ms_of_day":55505589,"open":40.78,"high":40.78,"low":33.7,"close":37.87,"volume":2674222,"count":47881,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNO"},"trade":{"ms_of_day":55505589,"sequence":41926351,"size":12,"condition":115,"price":37.8755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNO"},"quote":{"ms_of_day":55495682,"bid_size":1,"bid_exchange":29,"bid":37.83,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":37.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNO"},"ohlc":{"ms_of_day":55505590,"open":40.78,"high":40.78,"low":33.7,"close":37.87,"volume":2674242,"count":47882,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNO"},"trade":{"ms_of_day":55505590,"sequence":41926352,"size":20,"condition":96,"price":37.876,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSGS"},"quote":{"ms_of_day":55414193,"bid_size":10,"bid_exchange":29,"bid":198.78,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":199.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSGS"},"ohlc":{"ms_of_day":55505590,"open":202.19,"high":209.48,"low":187.36,"close":198.86,"volume":520274,"count":30350,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSGS"},"trade":{"ms_of_day":55505590,"sequence":41926353,"size":1,"condition":115,"price":198.8698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55505462,"bid_size":57888,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":34708,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55505591,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697925956,"count":1313850,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55505591,"sequence":41926354,"size":300,"condition":0,"price":11.0675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55504227,"bid_size":72,"bid_exchange":29,"bid":120.35,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":120.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55505596,"open":106.1,"high":141.92,"low":106.1,"close":120.46,"volume":28888321,"count":403512,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55505596,"sequence":41926358,"size":1000,"condition":0,"price":120.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SILJ"},"quote":{"ms_of_day":55501830,"bid_size":1117,"bid_exchange":29,"bid":12.62,"bid_condition":0,"ask_size":5356,"ask_exchange":29,"ask":12.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SILJ"},"ohlc":{"ms_of_day":55505579,"open":10.59,"high":12.965,"low":10.325,"close":12.622,"volume":21149634,"count":44226,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SILJ"},"trade":{"ms_of_day":55505579,"sequence":41926339,"size":200,"condition":0,"price":12.6224,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"quote":{"ms_of_day":55505516,"bid_size":37,"bid_exchange":29,"bid":100.79,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":100.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"ohlc":{"ms_of_day":55505597,"open":108.49,"high":114.45,"low":96.38,"close":100.8,"volume":23800705,"count":355831,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"trade":{"ms_of_day":55505597,"sequence":41926359,"size":12,"condition":96,"price":100.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REG"},"quote":{"ms_of_day":55499429,"bid_size":210,"bid_exchange":29,"bid":72.73,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":72.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REG"},"ohlc":{"ms_of_day":55505581,"open":77.47,"high":77.47,"low":68.53,"close":72.75,"volume":4705338,"count":50428,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REG"},"trade":{"ms_of_day":55505581,"sequence":41926343,"size":3,"condition":115,"price":72.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXL"},"quote":{"ms_of_day":55503374,"bid_size":3222,"bid_exchange":29,"bid":4.27,"bid_condition":0,"ask_size":2445,"ask_exchange":29,"ask":4.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXL"},"ohlc":{"ms_of_day":55505599,"open":4.72,"high":4.78,"low":4.19,"close":4.275,"volume":7612896,"count":46608,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXL"},"trade":{"ms_of_day":55505599,"sequence":41926364,"size":300,"condition":0,"price":4.275,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55504758,"bid_size":129,"bid_exchange":29,"bid":96.57,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55505584,"open":102.75,"high":108.0,"low":80.66,"close":96.6,"volume":16541664,"count":257953,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55505584,"sequence":41926345,"size":1,"condition":115,"price":96.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"quote":{"ms_of_day":55501194,"bid_size":1171,"bid_exchange":29,"bid":20.58,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":20.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"ohlc":{"ms_of_day":55505597,"open":20.37,"high":21.23,"low":18.81,"close":20.58,"volume":20421538,"count":161507,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"trade":{"ms_of_day":55505597,"sequence":41926362,"size":9,"condition":115,"price":20.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBA"},"quote":{"ms_of_day":55505053,"bid_size":145,"bid_exchange":29,"bid":100.21,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":100.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBA"},"ohlc":{"ms_of_day":55505591,"open":98.44,"high":101.03,"low":93.8,"close":100.24,"volume":1886945,"count":38781,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBA"},"trade":{"ms_of_day":55505591,"sequence":41926355,"size":33,"condition":115,"price":100.2423,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGHY"},"quote":{"ms_of_day":55472810,"bid_size":7,"bid_exchange":29,"bid":19.81,"bid_condition":0,"ask_size":30200,"ask_exchange":29,"ask":19.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGHY"},"ohlc":{"ms_of_day":55505597,"open":20.018,"high":20.02,"low":19.75,"close":19.82,"volume":115834,"count":935,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGHY"},"trade":{"ms_of_day":55505597,"sequence":41926360,"size":12,"condition":115,"price":19.82,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505600,"bid_size":200,"bid_exchange":29,"bid":64.23,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":64.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505600,"open":42.6,"high":64.5,"low":41.5,"close":64.24,"volume":5623713,"count":92596,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505600,"sequence":41926366,"size":100,"condition":95,"price":64.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505600,"bid_size":200,"bid_exchange":29,"bid":64.23,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":64.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505602,"open":42.6,"high":64.5,"low":41.5,"close":64.28,"volume":5623813,"count":92597,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505602,"sequence":41926369,"size":100,"condition":0,"price":64.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55504953,"bid_size":312,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":202.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55505598,"open":201.99,"high":228.656,"low":186.584,"close":202.611,"volume":129843963,"count":1577456,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55505598,"sequence":41926363,"size":1,"condition":115,"price":202.6111,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSN"},"quote":{"ms_of_day":55505596,"bid_size":12,"bid_exchange":29,"bid":60.94,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":61.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSN"},"ohlc":{"ms_of_day":55505599,"open":54.51,"high":61.67,"low":54.28,"close":60.98,"volume":4329761,"count":79402,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSN"},"trade":{"ms_of_day":55505599,"sequence":41926365,"size":1,"condition":115,"price":60.9868,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55505505,"bid_size":353,"bid_exchange":29,"bid":278.96,"bid_condition":0,"ask_size":332,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55505600,"open":275.25,"high":391.03,"low":168.5,"close":279.01,"volume":581426380,"count":6834030,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55505600,"sequence":41926367,"size":10,"condition":115,"price":279.0104,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVX"},"quote":{"ms_of_day":55454025,"bid_size":100,"bid_exchange":29,"bid":1.27,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":1.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVX"},"ohlc":{"ms_of_day":55505602,"open":1.11,"high":1.38,"low":1.02,"close":1.28,"volume":304927,"count":978,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVX"},"trade":{"ms_of_day":55505602,"sequence":41926368,"size":500,"condition":0,"price":1.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"quote":{"ms_of_day":55487056,"bid_size":2,"bid_exchange":29,"bid":235.94,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":236.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"ohlc":{"ms_of_day":55505605,"open":242.64,"high":299.998,"low":228.0,"close":236.08,"volume":2055037,"count":55507,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"trade":{"ms_of_day":55505605,"sequence":41926379,"size":1,"condition":115,"price":236.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"quote":{"ms_of_day":55487056,"bid_size":2,"bid_exchange":29,"bid":235.94,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":236.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"ohlc":{"ms_of_day":55505605,"open":242.64,"high":299.998,"low":228.0,"close":236.08,"volume":2055039,"count":55508,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"trade":{"ms_of_day":55505605,"sequence":41926380,"size":2,"condition":115,"price":236.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXL"},"quote":{"ms_of_day":55505461,"bid_size":460,"bid_exchange":29,"bid":148.83,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":148.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXL"},"ohlc":{"ms_of_day":55505603,"open":170.82,"high":173.79,"low":140.6,"close":148.86,"volume":9345187,"count":86771,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXL"},"trade":{"ms_of_day":55505603,"sequence":41926372,"size":100,"condition":0,"price":148.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55505500,"bid_size":270,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55505603,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120314919,"count":1209785,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55505603,"sequence":41926370,"size":47,"condition":115,"price":224.9,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55505500,"bid_size":270,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55505603,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120315772,"count":1209786,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55505603,"sequence":41926371,"size":853,"condition":95,"price":224.9,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VKTX"},"quote":{"ms_of_day":55498366,"bid_size":259,"bid_exchange":29,"bid":26.55,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":26.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VKTX"},"ohlc":{"ms_of_day":55505608,"open":30.8,"high":31.07,"low":26.06,"close":26.56,"volume":3937836,"count":35167,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VKTX"},"trade":{"ms_of_day":55505608,"sequence":41926386,"size":1,"condition":115,"price":26.5604,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBTN"},"quote":{"ms_of_day":55502649,"bid_size":286,"bid_exchange":29,"bid":8.56,"bid_condition":0,"ask_size":530,"ask_exchange":29,"ask":8.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBTN"},"ohlc":{"ms_of_day":55505604,"open":9.16,"high":9.43,"low":8.32,"close":8.56,"volume":1107471,"count":16547,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBTN"},"trade":{"ms_of_day":55505604,"sequence":41926375,"size":21,"condition":115,"price":8.5635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505606,"bid_size":213,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505606,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2115724,"count":15071,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505606,"sequence":41926382,"size":54,"condition":115,"price":13.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505606,"bid_size":213,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505606,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2115870,"count":15072,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505606,"sequence":41926383,"size":146,"condition":95,"price":13.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55503758,"bid_size":415,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":713,"ask_exchange":29,"ask":40.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55505610,"open":41.6,"high":44.39,"low":38.8,"close":40.15,"volume":17755235,"count":165871,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55505610,"sequence":41926395,"size":75,"condition":115,"price":40.1579,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"quote":{"ms_of_day":55505456,"bid_size":304,"bid_exchange":29,"bid":67.01,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":67.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"ohlc":{"ms_of_day":55505606,"open":67.98,"high":70.89,"low":64.23,"close":67.07,"volume":15414242,"count":167999,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBAY"},"trade":{"ms_of_day":55505606,"sequence":41926384,"size":100,"condition":4,"price":67.0744,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"quote":{"ms_of_day":55503169,"bid_size":12867,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":42800,"ask_exchange":29,"ask":25.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"ohlc":{"ms_of_day":55505609,"open":25.89,"high":26.35,"low":25.3,"close":25.85,"volume":8071416,"count":42353,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"trade":{"ms_of_day":55505609,"sequence":41926391,"size":1,"condition":115,"price":25.8575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASS"},"quote":{"ms_of_day":55505608,"bid_size":3,"bid_exchange":29,"bid":4.01,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":4.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASS"},"ohlc":{"ms_of_day":55505608,"open":3.4,"high":4.66,"low":2.78,"close":4.02,"volume":4654809,"count":23328,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASS"},"trade":{"ms_of_day":55505608,"sequence":41926387,"size":92,"condition":115,"price":4.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASS"},"quote":{"ms_of_day":55505608,"bid_size":3,"bid_exchange":29,"bid":4.01,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":4.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASS"},"ohlc":{"ms_of_day":55505608,"open":3.4,"high":4.66,"low":2.78,"close":4.02,"volume":4654810,"count":23329,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASS"},"trade":{"ms_of_day":55505608,"sequence":41926388,"size":1,"condition":115,"price":4.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASS"},"quote":{"ms_of_day":55505608,"bid_size":3,"bid_exchange":29,"bid":4.01,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":4.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASS"},"ohlc":{"ms_of_day":55505608,"open":3.4,"high":4.66,"low":2.78,"close":4.02,"volume":4654811,"count":23330,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASS"},"trade":{"ms_of_day":55505608,"sequence":41926389,"size":1,"condition":115,"price":4.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASS"},"quote":{"ms_of_day":55505608,"bid_size":3,"bid_exchange":29,"bid":4.01,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":4.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASS"},"ohlc":{"ms_of_day":55505608,"open":3.4,"high":4.66,"low":2.78,"close":4.02,"volume":4654817,"count":23331,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MASS"},"trade":{"ms_of_day":55505608,"sequence":41926390,"size":6,"condition":115,"price":4.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55500550,"bid_size":216,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55505609,"open":709.0,"high":723.47,"low":629.28,"close":639.61,"volume":2043438,"count":54088,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55505609,"sequence":41926393,"size":8,"condition":115,"price":639.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPIX"},"quote":{"ms_of_day":55500197,"bid_size":200,"bid_exchange":29,"bid":47.36,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":47.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPIX"},"ohlc":{"ms_of_day":55505610,"open":49.61,"high":49.61,"low":45.8,"close":47.39,"volume":1012854,"count":10813,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPIX"},"trade":{"ms_of_day":55505610,"sequence":41926394,"size":1,"condition":115,"price":47.399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGHY"},"quote":{"ms_of_day":55505597,"bid_size":300,"bid_exchange":29,"bid":19.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":19.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGHY"},"ohlc":{"ms_of_day":55505597,"open":20.018,"high":20.02,"low":19.75,"close":19.81,"volume":115841,"count":936,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGHY"},"trade":{"ms_of_day":55505597,"sequence":41926361,"size":7,"condition":115,"price":19.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCTY"},"quote":{"ms_of_day":55505604,"bid_size":100,"bid_exchange":29,"bid":14.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCTY"},"ohlc":{"ms_of_day":55505604,"open":11.62,"high":15.0,"low":11.45,"close":14.66,"volume":130548,"count":925,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCTY"},"trade":{"ms_of_day":55505604,"sequence":41926373,"size":100,"condition":95,"price":14.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCTY"},"quote":{"ms_of_day":55505604,"bid_size":100,"bid_exchange":29,"bid":14.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCTY"},"ohlc":{"ms_of_day":55505604,"open":11.62,"high":15.0,"low":11.45,"close":14.66,"volume":130648,"count":926,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCTY"},"trade":{"ms_of_day":55505604,"sequence":41926374,"size":100,"condition":0,"price":14.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCTY"},"quote":{"ms_of_day":55505604,"bid_size":200,"bid_exchange":29,"bid":14.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCTY"},"ohlc":{"ms_of_day":55505604,"open":11.62,"high":15.0,"low":11.45,"close":14.66,"volume":130748,"count":927,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCTY"},"trade":{"ms_of_day":55505604,"sequence":41926376,"size":100,"condition":95,"price":14.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCTY"},"quote":{"ms_of_day":55505604,"bid_size":200,"bid_exchange":29,"bid":14.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCTY"},"ohlc":{"ms_of_day":55505604,"open":11.62,"high":15.0,"low":11.45,"close":14.66,"volume":130818,"count":928,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCTY"},"trade":{"ms_of_day":55505604,"sequence":41926377,"size":70,"condition":115,"price":14.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"quote":{"ms_of_day":55505604,"bid_size":700,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":7800,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"ohlc":{"ms_of_day":55505604,"open":2.58,"high":2.61,"low":1.02,"close":1.9,"volume":33284,"count":199,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"trade":{"ms_of_day":55505604,"sequence":41926378,"size":200,"condition":95,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCTY"},"quote":{"ms_of_day":55505605,"bid_size":1100,"bid_exchange":29,"bid":14.25,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":14.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCTY"},"ohlc":{"ms_of_day":55505606,"open":11.62,"high":15.0,"low":11.45,"close":14.65,"volume":130827,"count":929,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCTY"},"trade":{"ms_of_day":55505606,"sequence":41926381,"size":9,"condition":115,"price":14.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BURL"},"quote":{"ms_of_day":55503187,"bid_size":12,"bid_exchange":29,"bid":248.06,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":248.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BURL"},"ohlc":{"ms_of_day":55505606,"open":237.75,"high":263.99,"low":222.17,"close":248.25,"volume":5590620,"count":130450,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BURL"},"trade":{"ms_of_day":55505606,"sequence":41926385,"size":1,"condition":115,"price":248.2557,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSJS"},"quote":{"ms_of_day":54321274,"bid_size":645,"bid_exchange":29,"bid":21.68,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":21.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSJS"},"ohlc":{"ms_of_day":55505609,"open":22.01,"high":22.07,"low":21.65,"close":21.7,"volume":517083,"count":2139,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSJS"},"trade":{"ms_of_day":55505609,"sequence":41926392,"size":24,"condition":115,"price":21.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55500550,"bid_size":216,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55505614,"open":709.0,"high":723.47,"low":629.28,"close":639.61,"volume":2043439,"count":54089,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55505614,"sequence":41926402,"size":1,"condition":115,"price":639.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPO"},"quote":{"ms_of_day":55486692,"bid_size":2,"bid_exchange":29,"bid":82.2,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":82.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPO"},"ohlc":{"ms_of_day":55505615,"open":82.49,"high":84.58,"low":78.99,"close":82.27,"volume":2352897,"count":51923,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPO"},"trade":{"ms_of_day":55505615,"sequence":41926403,"size":1,"condition":115,"price":82.2739,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXI"},"quote":{"ms_of_day":55494068,"bid_size":100,"bid_exchange":29,"bid":168.21,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":168.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXI"},"ohlc":{"ms_of_day":55505613,"open":182.45,"high":186.8,"low":165.63,"close":168.22,"volume":143564,"count":10620,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXI"},"trade":{"ms_of_day":55505613,"sequence":41926398,"size":9,"condition":115,"price":168.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"quote":{"ms_of_day":55504783,"bid_size":543,"bid_exchange":29,"bid":18.66,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"ohlc":{"ms_of_day":55505616,"open":18.42,"high":20.8,"low":16.49,"close":18.64,"volume":6067198,"count":53470,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"trade":{"ms_of_day":55505616,"sequence":41926405,"size":148,"condition":4,"price":18.6428,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"quote":{"ms_of_day":55503187,"bid_size":99,"bid_exchange":29,"bid":111.57,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":111.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"ohlc":{"ms_of_day":55505612,"open":123.86,"high":125.0,"low":108.48,"close":111.59,"volume":9185987,"count":144829,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"trade":{"ms_of_day":55505612,"sequence":41926396,"size":1,"condition":115,"price":111.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFI"},"quote":{"ms_of_day":55505526,"bid_size":1292,"bid_exchange":29,"bid":44.82,"bid_condition":0,"ask_size":1760,"ask_exchange":29,"ask":44.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFI"},"ohlc":{"ms_of_day":55505614,"open":45.76,"high":46.83,"low":44.79,"close":44.829,"volume":3478370,"count":4790,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFI"},"trade":{"ms_of_day":55505614,"sequence":41926400,"size":3733,"condition":0,"price":44.8298,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"quote":{"ms_of_day":55503187,"bid_size":99,"bid_exchange":29,"bid":111.57,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":111.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"ohlc":{"ms_of_day":55505612,"open":123.86,"high":125.0,"low":108.48,"close":111.59,"volume":9185989,"count":144830,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"trade":{"ms_of_day":55505612,"sequence":41926397,"size":2,"condition":115,"price":111.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"quote":{"ms_of_day":55505579,"bid_size":1784,"bid_exchange":29,"bid":11.76,"bid_condition":0,"ask_size":958,"ask_exchange":29,"ask":11.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"ohlc":{"ms_of_day":55505613,"open":11.53,"high":12.05,"low":11.28,"close":11.77,"volume":38805528,"count":147665,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARA"},"trade":{"ms_of_day":55505613,"sequence":41926399,"size":100,"condition":0,"price":11.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKR"},"quote":{"ms_of_day":55505043,"bid_size":47,"bid_exchange":29,"bid":21.21,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":21.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKR"},"ohlc":{"ms_of_day":55505615,"open":22.01,"high":23.99,"low":19.94,"close":21.224,"volume":7322255,"count":65332,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKR"},"trade":{"ms_of_day":55505615,"sequence":41926404,"size":23,"condition":115,"price":21.2249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMX"},"quote":{"ms_of_day":55505057,"bid_size":2251,"bid_exchange":29,"bid":14.54,"bid_condition":0,"ask_size":2900,"ask_exchange":29,"ask":14.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMX"},"ohlc":{"ms_of_day":55505614,"open":12.01,"high":14.6,"low":12.01,"close":14.543,"volume":3990391,"count":32354,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMX"},"trade":{"ms_of_day":55505614,"sequence":41926401,"size":1,"condition":115,"price":14.5434,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"quote":{"ms_of_day":55501194,"bid_size":1171,"bid_exchange":29,"bid":20.58,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":20.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"ohlc":{"ms_of_day":55505617,"open":20.37,"high":21.23,"low":18.81,"close":20.58,"volume":20421548,"count":161508,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OWL"},"trade":{"ms_of_day":55505617,"sequence":41926406,"size":10,"condition":115,"price":20.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBRK"},"quote":{"ms_of_day":55462599,"bid_size":85,"bid_exchange":29,"bid":66.23,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":66.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBRK"},"ohlc":{"ms_of_day":55505620,"open":62.0,"high":72.41,"low":50.66,"close":66.257,"volume":11046244,"count":150904,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBRK"},"trade":{"ms_of_day":55505620,"sequence":41926408,"size":20,"condition":96,"price":66.257,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"quote":{"ms_of_day":55491117,"bid_size":5,"bid_exchange":29,"bid":218.67,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":218.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"ohlc":{"ms_of_day":55505618,"open":241.99,"high":246.99,"low":195.7,"close":218.82,"volume":10328519,"count":185261,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"trade":{"ms_of_day":55505618,"sequence":41926407,"size":1,"condition":115,"price":218.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"quote":{"ms_of_day":55505265,"bid_size":100,"bid_exchange":29,"bid":14.31,"bid_condition":0,"ask_size":415,"ask_exchange":29,"ask":14.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"ohlc":{"ms_of_day":55505620,"open":13.2,"high":14.36,"low":12.42,"close":14.31,"volume":5870720,"count":67015,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"trade":{"ms_of_day":55505620,"sequence":41926409,"size":4,"condition":115,"price":14.315,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"quote":{"ms_of_day":55501447,"bid_size":413,"bid_exchange":29,"bid":32.9,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"ohlc":{"ms_of_day":55505622,"open":32.41,"high":34.82,"low":31.41,"close":32.9,"volume":8726145,"count":96385,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"trade":{"ms_of_day":55505622,"sequence":41926410,"size":200,"condition":0,"price":32.9004,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTLA"},"quote":{"ms_of_day":55502351,"bid_size":802,"bid_exchange":29,"bid":8.38,"bid_condition":0,"ask_size":1714,"ask_exchange":29,"ask":8.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTLA"},"ohlc":{"ms_of_day":55505622,"open":10.3,"high":10.42,"low":8.11,"close":8.38,"volume":18305115,"count":138926,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTLA"},"trade":{"ms_of_day":55505622,"sequence":41926411,"size":9,"condition":115,"price":8.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"quote":{"ms_of_day":55489480,"bid_size":935,"bid_exchange":29,"bid":0.16,"bid_condition":0,"ask_size":612,"ask_exchange":29,"ask":0.1664,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"ohlc":{"ms_of_day":55505625,"open":2.29,"high":2.34,"low":0.15,"close":0.16,"volume":47268935,"count":53578,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"trade":{"ms_of_day":55505625,"sequence":41926412,"size":300,"condition":0,"price":0.163,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PACK"},"quote":{"ms_of_day":55502901,"bid_size":600,"bid_exchange":29,"bid":5.58,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PACK"},"ohlc":{"ms_of_day":55505626,"open":6.33,"high":7.23,"low":3.84,"close":5.59,"volume":2303956,"count":26802,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PACK"},"trade":{"ms_of_day":55505626,"sequence":41926413,"size":5,"condition":115,"price":5.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PACK"},"quote":{"ms_of_day":55502901,"bid_size":600,"bid_exchange":29,"bid":5.58,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PACK"},"ohlc":{"ms_of_day":55505631,"open":6.33,"high":7.23,"low":3.84,"close":5.6,"volume":2303978,"count":26803,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PACK"},"trade":{"ms_of_day":55505631,"sequence":41926415,"size":22,"condition":115,"price":5.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTST"},"quote":{"ms_of_day":55478220,"bid_size":152,"bid_exchange":29,"bid":15.59,"bid_condition":0,"ask_size":316,"ask_exchange":29,"ask":15.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTST"},"ohlc":{"ms_of_day":55505633,"open":14.57,"high":15.99,"low":14.49,"close":15.6,"volume":1126644,"count":15781,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTST"},"trade":{"ms_of_day":55505633,"sequence":41926419,"size":2,"condition":115,"price":15.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PACK"},"quote":{"ms_of_day":55502901,"bid_size":600,"bid_exchange":29,"bid":5.58,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PACK"},"ohlc":{"ms_of_day":55505632,"open":6.33,"high":7.23,"low":3.84,"close":5.6,"volume":2304056,"count":26804,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PACK"},"trade":{"ms_of_day":55505632,"sequence":41926418,"size":78,"condition":115,"price":5.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55504871,"bid_size":11,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55505633,"open":44.62,"high":50.36,"low":35.91,"close":44.67,"volume":199543740,"count":983656,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55505633,"sequence":41926420,"size":1000,"condition":0,"price":44.6732,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505632,"bid_size":158,"bid_exchange":29,"bid":64.23,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505632,"open":42.6,"high":64.5,"low":41.5,"close":64.23,"volume":5623913,"count":92598,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505632,"sequence":41926416,"size":100,"condition":95,"price":64.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505632,"bid_size":158,"bid_exchange":29,"bid":64.23,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505632,"open":42.6,"high":64.5,"low":41.5,"close":64.23,"volume":5623955,"count":92599,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505632,"sequence":41926417,"size":42,"condition":115,"price":64.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505632,"bid_size":158,"bid_exchange":29,"bid":64.23,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505634,"open":42.6,"high":64.5,"low":41.5,"close":64.3,"volume":5624055,"count":92600,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505634,"sequence":41926421,"size":100,"condition":0,"price":64.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"quote":{"ms_of_day":55504590,"bid_size":223,"bid_exchange":29,"bid":86.46,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":86.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"ohlc":{"ms_of_day":55505642,"open":109.99,"high":112.0,"low":83.95,"close":86.52,"volume":11328890,"count":136774,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"trade":{"ms_of_day":55505642,"sequence":41926438,"size":2,"condition":96,"price":86.5297,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55505632,"bid_size":158,"bid_exchange":29,"bid":64.23,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55505634,"open":42.6,"high":64.5,"low":41.5,"close":64.3,"volume":5624097,"count":92601,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55505634,"sequence":41926422,"size":42,"condition":115,"price":64.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505638,"bid_size":7,"bid_exchange":29,"bid":535.27,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":535.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505638,"open":510.95,"high":537.4,"low":471.44,"close":535.3,"volume":15607800,"count":442982,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505638,"sequence":41926424,"size":20,"condition":115,"price":535.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAMP"},"quote":{"ms_of_day":55498062,"bid_size":207,"bid_exchange":29,"bid":27.09,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":27.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAMP"},"ohlc":{"ms_of_day":55505631,"open":29.32,"high":33.5,"low":23.01,"close":27.11,"volume":2178122,"count":59085,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAMP"},"trade":{"ms_of_day":55505631,"sequence":41926414,"size":5,"condition":115,"price":27.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOG"},"quote":{"ms_of_day":55502946,"bid_size":200,"bid_exchange":29,"bid":30.79,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":30.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOG"},"ohlc":{"ms_of_day":55505638,"open":30.61,"high":31.82,"low":30.0,"close":30.8,"volume":3235202,"count":45332,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOG"},"trade":{"ms_of_day":55505638,"sequence":41926423,"size":1,"condition":115,"price":30.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505638,"bid_size":7,"bid_exchange":29,"bid":535.27,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":535.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505638,"open":510.95,"high":537.4,"low":471.44,"close":535.3,"volume":15607807,"count":442983,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505638,"sequence":41926425,"size":7,"condition":115,"price":535.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505638,"bid_size":7,"bid_exchange":29,"bid":535.27,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":535.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505638,"open":510.95,"high":537.4,"low":471.44,"close":535.3,"volume":15607870,"count":442984,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505638,"sequence":41926426,"size":63,"condition":115,"price":535.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIR"},"quote":{"ms_of_day":55503864,"bid_size":41,"bid_exchange":29,"bid":68.45,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":68.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIR"},"ohlc":{"ms_of_day":55505638,"open":61.66,"high":71.35,"low":61.5,"close":68.62,"volume":557665,"count":18137,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIR"},"trade":{"ms_of_day":55505638,"sequence":41926431,"size":2,"condition":96,"price":68.6287,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505638,"bid_size":7,"bid_exchange":29,"bid":535.27,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":535.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505638,"open":510.95,"high":537.4,"low":471.44,"close":535.3,"volume":15607907,"count":442985,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505638,"sequence":41926427,"size":37,"condition":115,"price":535.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"quote":{"ms_of_day":55498228,"bid_size":1,"bid_exchange":29,"bid":231.12,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":231.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"ohlc":{"ms_of_day":55505639,"open":227.05,"high":242.1,"low":189.65,"close":231.13,"volume":3386140,"count":61565,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"trade":{"ms_of_day":55505639,"sequence":41926432,"size":31,"condition":115,"price":231.1347,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505638,"bid_size":7,"bid_exchange":29,"bid":535.27,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":535.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505638,"open":510.95,"high":537.4,"low":471.44,"close":535.3,"volume":15607914,"count":442986,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505638,"sequence":41926428,"size":7,"condition":115,"price":535.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"quote":{"ms_of_day":55505086,"bid_size":28,"bid_exchange":29,"bid":66.06,"bid_condition":0,"ask_size":288,"ask_exchange":29,"ask":66.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"ohlc":{"ms_of_day":55505641,"open":63.54,"high":68.49,"low":62.07,"close":66.05,"volume":11439799,"count":166742,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"trade":{"ms_of_day":55505641,"sequence":41926434,"size":1,"condition":115,"price":66.0583,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505639,"bid_size":25,"bid_exchange":29,"bid":535.1,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":535.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505638,"open":510.95,"high":537.4,"low":471.44,"close":535.27,"volume":15607921,"count":442987,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505638,"sequence":41926429,"size":7,"condition":115,"price":535.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505639,"bid_size":25,"bid_exchange":29,"bid":535.1,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":535.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505638,"open":510.95,"high":537.4,"low":471.44,"close":535.27,"volume":15607923,"count":442988,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505638,"sequence":41926430,"size":2,"condition":115,"price":535.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505639,"bid_size":25,"bid_exchange":29,"bid":535.1,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":535.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505639,"open":510.95,"high":537.4,"low":471.44,"close":535.31,"volume":15607973,"count":442989,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505639,"sequence":41926433,"size":50,"condition":115,"price":535.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505642,"bid_size":18,"bid_exchange":29,"bid":535.25,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":535.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505642,"open":510.95,"high":537.4,"low":471.44,"close":535.38,"volume":15608073,"count":442990,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505642,"sequence":41926435,"size":100,"condition":0,"price":535.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505642,"bid_size":18,"bid_exchange":29,"bid":535.25,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":535.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505642,"open":510.95,"high":537.4,"low":471.44,"close":535.4,"volume":15608083,"count":442991,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505642,"sequence":41926436,"size":10,"condition":115,"price":535.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505642,"bid_size":18,"bid_exchange":29,"bid":535.25,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":535.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505642,"open":510.95,"high":537.4,"low":471.44,"close":535.4,"volume":15608173,"count":442992,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505642,"sequence":41926437,"size":90,"condition":115,"price":535.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENTA"},"quote":{"ms_of_day":55444831,"bid_size":438,"bid_exchange":29,"bid":5.91,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":5.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENTA"},"ohlc":{"ms_of_day":55505646,"open":6.6,"high":7.9,"low":5.64,"close":5.93,"volume":742266,"count":9223,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENTA"},"trade":{"ms_of_day":55505646,"sequence":41926444,"size":100,"condition":0,"price":5.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VINP"},"quote":{"ms_of_day":55505528,"bid_size":100,"bid_exchange":29,"bid":10.3,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":10.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VINP"},"ohlc":{"ms_of_day":55505645,"open":10.0,"high":10.58,"low":9.18,"close":10.33,"volume":432128,"count":4420,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VINP"},"trade":{"ms_of_day":55505645,"sequence":41926439,"size":3,"condition":115,"price":10.3313,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505645,"bid_size":18,"bid_exchange":29,"bid":535.25,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":535.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505645,"open":510.95,"high":537.4,"low":471.44,"close":535.44,"volume":15608183,"count":442993,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505645,"sequence":41926441,"size":10,"condition":115,"price":535.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55505463,"bid_size":300,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":117.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55505645,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51631279,"count":517643,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55505645,"sequence":41926440,"size":100,"condition":0,"price":117.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505645,"bid_size":18,"bid_exchange":29,"bid":535.25,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":535.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505645,"open":510.95,"high":537.4,"low":471.44,"close":535.27,"volume":15608233,"count":442994,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505645,"sequence":41926442,"size":50,"condition":115,"price":535.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505645,"bid_size":18,"bid_exchange":29,"bid":535.25,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":535.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505645,"open":510.95,"high":537.4,"low":471.44,"close":535.3,"volume":15608251,"count":442995,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505645,"sequence":41926443,"size":18,"condition":115,"price":535.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55505463,"bid_size":300,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":117.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55505646,"open":107.78,"high":123.98,"low":102.93,"close":117.92,"volume":51631300,"count":517644,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55505646,"sequence":41926445,"size":21,"condition":96,"price":117.9287,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505645,"bid_size":18,"bid_exchange":29,"bid":535.25,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":535.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505647,"open":510.95,"high":537.4,"low":471.44,"close":535.39,"volume":15608271,"count":442996,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505647,"sequence":41926446,"size":20,"condition":115,"price":535.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505645,"bid_size":18,"bid_exchange":29,"bid":535.25,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":535.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505647,"open":510.95,"high":537.4,"low":471.44,"close":535.25,"volume":15608282,"count":442997,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505647,"sequence":41926447,"size":11,"condition":115,"price":535.25,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEA"},"quote":{"ms_of_day":55467655,"bid_size":636,"bid_exchange":29,"bid":10.59,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":10.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEA"},"ohlc":{"ms_of_day":55505650,"open":11.08,"high":11.11,"low":10.32,"close":10.59,"volume":2467650,"count":23190,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEA"},"trade":{"ms_of_day":55505650,"sequence":41926454,"size":200,"condition":0,"price":10.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505645,"bid_size":18,"bid_exchange":29,"bid":535.25,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":535.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505647,"open":510.95,"high":537.4,"low":471.44,"close":535.3,"volume":15608300,"count":442998,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505647,"sequence":41926448,"size":18,"condition":115,"price":535.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505647,"bid_size":25,"bid_exchange":29,"bid":535.1,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":535.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505647,"open":510.95,"high":537.4,"low":471.44,"close":535.25,"volume":15608318,"count":442999,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505647,"sequence":41926449,"size":18,"condition":115,"price":535.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55505649,"bid_size":1,"bid_exchange":29,"bid":569.72,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":569.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55505649,"open":561.44,"high":604.52,"low":500.94,"close":569.72,"volume":467999996,"count":3986531,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55505649,"sequence":41926450,"size":1,"condition":115,"price":569.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55504735,"bid_size":6535,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2137,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55505650,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90868655,"count":351537,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55505650,"sequence":41926455,"size":164,"condition":0,"price":28.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"quote":{"ms_of_day":55496778,"bid_size":4,"bid_exchange":29,"bid":0.374,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.3741,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"ohlc":{"ms_of_day":55505649,"open":0.7473,"high":0.751,"low":0.37,"close":0.3741,"volume":16530835,"count":30422,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"trade":{"ms_of_day":55505649,"sequence":41926453,"size":9000,"condition":0,"price":0.3741,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55505649,"bid_size":1,"bid_exchange":29,"bid":569.72,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":569.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55505649,"open":561.44,"high":604.52,"low":500.94,"close":569.72,"volume":468000096,"count":3986532,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55505649,"sequence":41926451,"size":100,"condition":95,"price":569.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55505649,"bid_size":1,"bid_exchange":29,"bid":569.72,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":569.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55505649,"open":561.44,"high":604.52,"low":500.94,"close":569.72,"volume":468000195,"count":3986533,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55505649,"sequence":41926452,"size":99,"condition":115,"price":569.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNFP"},"quote":{"ms_of_day":55500027,"bid_size":121,"bid_exchange":29,"bid":108.26,"bid_condition":0,"ask_size":176,"ask_exchange":29,"ask":108.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNFP"},"ohlc":{"ms_of_day":55505652,"open":107.84,"high":111.97,"low":99.35,"close":108.35,"volume":2035638,"count":39230,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNFP"},"trade":{"ms_of_day":55505652,"sequence":41926457,"size":1,"condition":115,"price":108.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPAR"},"quote":{"ms_of_day":55503065,"bid_size":63,"bid_exchange":29,"bid":121.28,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":121.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPAR"},"ohlc":{"ms_of_day":55505654,"open":130.37,"high":132.26,"low":117.78,"close":121.34,"volume":1399245,"count":46160,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPAR"},"trade":{"ms_of_day":55505654,"sequence":41926460,"size":3,"condition":115,"price":121.348,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARR"},"quote":{"ms_of_day":55478361,"bid_size":405,"bid_exchange":29,"bid":14.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":14.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARR"},"ohlc":{"ms_of_day":55505657,"open":12.66,"high":15.3,"low":12.33,"close":14.92,"volume":4231500,"count":69226,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARR"},"trade":{"ms_of_day":55505657,"sequence":41926462,"size":5,"condition":115,"price":14.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55505445,"bid_size":1204,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":398,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55505658,"open":27.01,"high":29.4,"low":25.54,"close":28.58,"volume":19290162,"count":163862,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55505658,"sequence":41926466,"size":42,"condition":115,"price":28.5893,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVCR"},"quote":{"ms_of_day":55501106,"bid_size":369,"bid_exchange":29,"bid":19.0,"bid_condition":0,"ask_size":227,"ask_exchange":29,"ask":19.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVCR"},"ohlc":{"ms_of_day":55505653,"open":18.02,"high":21.7,"low":17.08,"close":19.01,"volume":5973661,"count":68580,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVCR"},"trade":{"ms_of_day":55505653,"sequence":41926458,"size":2,"condition":115,"price":19.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55505652,"bid_size":25,"bid_exchange":29,"bid":535.1,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":535.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55505652,"open":510.95,"high":537.4,"low":471.44,"close":535.45,"volume":15611903,"count":443000,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55505652,"sequence":41926456,"size":3585,"condition":0,"price":535.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"quote":{"ms_of_day":55505648,"bid_size":420,"bid_exchange":29,"bid":58.71,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":58.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"ohlc":{"ms_of_day":55505655,"open":59.09,"high":63.08,"low":55.74,"close":58.71,"volume":7295211,"count":82005,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"trade":{"ms_of_day":55505655,"sequence":41926461,"size":1,"condition":115,"price":58.715,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"quote":{"ms_of_day":55504878,"bid_size":1719,"bid_exchange":29,"bid":10.96,"bid_condition":0,"ask_size":2891,"ask_exchange":29,"ask":10.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"ohlc":{"ms_of_day":55505657,"open":12.0,"high":12.28,"low":10.62,"close":10.96,"volume":27784390,"count":190992,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"trade":{"ms_of_day":55505657,"sequence":41926463,"size":1,"condition":115,"price":10.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"quote":{"ms_of_day":55503655,"bid_size":569,"bid_exchange":29,"bid":14.75,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":14.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"ohlc":{"ms_of_day":55505654,"open":14.79,"high":15.41,"low":13.35,"close":14.76,"volume":10629322,"count":103269,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRIP"},"trade":{"ms_of_day":55505654,"sequence":41926459,"size":2,"condition":96,"price":14.7672,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"quote":{"ms_of_day":55501012,"bid_size":142,"bid_exchange":29,"bid":60.4,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":60.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"ohlc":{"ms_of_day":55505657,"open":57.88,"high":61.3,"low":56.9,"close":60.41,"volume":15900097,"count":207414,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"trade":{"ms_of_day":55505657,"sequence":41926464,"size":63,"condition":115,"price":60.4107,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55505658,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":299,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55505658,"open":191.3,"high":238.78,"low":170.46,"close":173.5,"volume":175722309,"count":1515026,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55505658,"sequence":41926465,"size":91,"condition":96,"price":173.5007,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55505650,"bid_size":574,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":3501,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55505660,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44130440,"count":126169,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55505660,"sequence":41926468,"size":24,"condition":115,"price":29.9355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"quote":{"ms_of_day":55496398,"bid_size":1076,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"ohlc":{"ms_of_day":55505662,"open":11.98,"high":12.48,"low":11.7,"close":12.04,"volume":15309023,"count":111247,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"trade":{"ms_of_day":55505662,"sequence":41926472,"size":6,"condition":115,"price":12.045,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55499996,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55505669,"open":290.94,"high":311.84,"low":271.0,"close":279.64,"volume":12612839,"count":241577,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55505669,"sequence":41926478,"size":12,"condition":115,"price":279.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"quote":{"ms_of_day":55505668,"bid_size":1076,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":309,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"ohlc":{"ms_of_day":55505669,"open":11.98,"high":12.48,"low":11.7,"close":12.04,"volume":15309123,"count":111248,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"trade":{"ms_of_day":55505669,"sequence":41926477,"size":100,"condition":0,"price":12.041,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"quote":{"ms_of_day":55505669,"bid_size":1076,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"ohlc":{"ms_of_day":55505669,"open":11.98,"high":12.48,"low":11.7,"close":12.04,"volume":15309223,"count":111249,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"trade":{"ms_of_day":55505669,"sequence":41926479,"size":100,"condition":0,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55499996,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55505671,"open":290.94,"high":311.84,"low":271.0,"close":279.64,"volume":12612841,"count":241578,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55505671,"sequence":41926483,"size":2,"condition":115,"price":279.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"quote":{"ms_of_day":55505669,"bid_size":1076,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"ohlc":{"ms_of_day":55505670,"open":11.98,"high":12.48,"low":11.7,"close":12.04,"volume":15309249,"count":111250,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"trade":{"ms_of_day":55505670,"sequence":41926480,"size":26,"condition":115,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"quote":{"ms_of_day":55505669,"bid_size":1076,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"ohlc":{"ms_of_day":55505670,"open":11.98,"high":12.48,"low":11.7,"close":12.04,"volume":15309329,"count":111251,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"trade":{"ms_of_day":55505670,"sequence":41926481,"size":80,"condition":115,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"quote":{"ms_of_day":55505669,"bid_size":1076,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"ohlc":{"ms_of_day":55505670,"open":11.98,"high":12.48,"low":11.7,"close":12.04,"volume":15309335,"count":111252,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"trade":{"ms_of_day":55505670,"sequence":41926482,"size":6,"condition":115,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55505524,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55505666,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276987100,"count":1851895,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55505666,"sequence":41926474,"size":1,"condition":115,"price":91.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"quote":{"ms_of_day":55472452,"bid_size":4,"bid_exchange":29,"bid":224.52,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":224.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"ohlc":{"ms_of_day":55505671,"open":214.0,"high":226.59,"low":204.24,"close":224.61,"volume":1063841,"count":37630,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"trade":{"ms_of_day":55505671,"sequence":41926485,"size":18,"condition":115,"price":224.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"quote":{"ms_of_day":55500027,"bid_size":44,"bid_exchange":29,"bid":29.62,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":29.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"ohlc":{"ms_of_day":55505674,"open":31.21,"high":31.72,"low":28.13,"close":29.64,"volume":7088418,"count":91039,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"trade":{"ms_of_day":55505674,"sequence":41926499,"size":1,"condition":115,"price":29.649,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"quote":{"ms_of_day":55472452,"bid_size":4,"bid_exchange":29,"bid":224.52,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":224.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"ohlc":{"ms_of_day":55505671,"open":214.0,"high":226.59,"low":204.24,"close":224.61,"volume":1063848,"count":37631,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"trade":{"ms_of_day":55505671,"sequence":41926486,"size":7,"condition":115,"price":224.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55505445,"bid_size":1204,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":398,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55505671,"open":27.01,"high":29.4,"low":25.54,"close":28.58,"volume":19290166,"count":163863,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55505671,"sequence":41926487,"size":4,"condition":115,"price":28.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"quote":{"ms_of_day":55505669,"bid_size":1076,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"ohlc":{"ms_of_day":55505671,"open":11.98,"high":12.48,"low":11.7,"close":12.04,"volume":15309429,"count":111253,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"trade":{"ms_of_day":55505671,"sequence":41926488,"size":94,"condition":115,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"quote":{"ms_of_day":55505669,"bid_size":1076,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":12.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"ohlc":{"ms_of_day":55505671,"open":11.98,"high":12.48,"low":11.7,"close":12.04,"volume":15309435,"count":111254,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABR"},"trade":{"ms_of_day":55505671,"sequence":41926489,"size":6,"condition":115,"price":12.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"quote":{"ms_of_day":55505672,"bid_size":298,"bid_exchange":29,"bid":78.27,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":78.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"ohlc":{"ms_of_day":55505672,"open":80.1,"high":82.85,"low":74.33,"close":78.29,"volume":2397315,"count":57272,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"trade":{"ms_of_day":55505672,"sequence":41926490,"size":8,"condition":115,"price":78.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"quote":{"ms_of_day":55504878,"bid_size":1719,"bid_exchange":29,"bid":10.96,"bid_condition":0,"ask_size":2891,"ask_exchange":29,"ask":10.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"ohlc":{"ms_of_day":55505659,"open":12.0,"high":12.28,"low":10.62,"close":10.96,"volume":27784476,"count":190993,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"trade":{"ms_of_day":55505659,"sequence":41926467,"size":86,"condition":115,"price":10.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEI"},"quote":{"ms_of_day":55496398,"bid_size":369,"bid_exchange":29,"bid":16.35,"bid_condition":0,"ask_size":609,"ask_exchange":29,"ask":16.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEI"},"ohlc":{"ms_of_day":55505661,"open":16.89,"high":17.35,"low":16.26,"close":16.36,"volume":6158815,"count":50933,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEI"},"trade":{"ms_of_day":55505661,"sequence":41926469,"size":25,"condition":115,"price":16.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"quote":{"ms_of_day":55504436,"bid_size":454,"bid_exchange":29,"bid":98.66,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":98.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"ohlc":{"ms_of_day":55505662,"open":85.65,"high":100.339,"low":83.85,"close":98.684,"volume":16189961,"count":221000,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIDU"},"trade":{"ms_of_day":55505662,"sequence":41926470,"size":2,"condition":115,"price":98.684,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55504898,"bid_size":116,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55505662,"open":103.29,"high":110.0,"low":101.56,"close":106.35,"volume":4856434,"count":81487,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55505662,"sequence":41926471,"size":23,"condition":96,"price":106.3544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLX"},"quote":{"ms_of_day":55496978,"bid_size":159,"bid_exchange":29,"bid":16.39,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":16.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLX"},"ohlc":{"ms_of_day":55505666,"open":15.9,"high":16.57,"low":15.39,"close":16.388,"volume":917772,"count":20844,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLX"},"trade":{"ms_of_day":55505666,"sequence":41926473,"size":5,"condition":115,"price":16.3881,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55504133,"bid_size":450,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":28.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55505666,"open":29.1,"high":30.54,"low":28.28,"close":28.71,"volume":16978455,"count":183719,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55505666,"sequence":41926475,"size":100,"condition":4,"price":28.719,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"quote":{"ms_of_day":55497437,"bid_size":50,"bid_exchange":29,"bid":79.68,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":79.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"ohlc":{"ms_of_day":55505667,"open":88.52,"high":89.22,"low":70.8,"close":79.64,"volume":11403381,"count":165854,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"trade":{"ms_of_day":55505667,"sequence":41926476,"size":50,"condition":96,"price":79.6471,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXLC"},"quote":{"ms_of_day":55493122,"bid_size":3325,"bid_exchange":29,"bid":4.66,"bid_condition":0,"ask_size":2753,"ask_exchange":29,"ask":4.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXLC"},"ohlc":{"ms_of_day":55505671,"open":4.87,"high":4.9,"low":4.56,"close":4.66,"volume":15568093,"count":23609,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXLC"},"trade":{"ms_of_day":55505671,"sequence":41926484,"size":20,"condition":115,"price":4.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"quote":{"ms_of_day":55505672,"bid_size":298,"bid_exchange":29,"bid":78.27,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":78.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"ohlc":{"ms_of_day":55505672,"open":80.1,"high":82.85,"low":74.33,"close":78.29,"volume":2397378,"count":57273,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"trade":{"ms_of_day":55505672,"sequence":41926491,"size":63,"condition":115,"price":78.29,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"quote":{"ms_of_day":55505672,"bid_size":298,"bid_exchange":29,"bid":78.27,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":78.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"ohlc":{"ms_of_day":55505672,"open":80.1,"high":82.85,"low":74.33,"close":78.29,"volume":2397415,"count":57274,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"trade":{"ms_of_day":55505672,"sequence":41926492,"size":37,"condition":115,"price":78.29,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"quote":{"ms_of_day":55505672,"bid_size":298,"bid_exchange":29,"bid":78.27,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":78.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"ohlc":{"ms_of_day":55505672,"open":80.1,"high":82.85,"low":74.33,"close":78.29,"volume":2397478,"count":57275,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"trade":{"ms_of_day":55505672,"sequence":41926493,"size":63,"condition":115,"price":78.29,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"quote":{"ms_of_day":55505672,"bid_size":298,"bid_exchange":29,"bid":78.27,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":78.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"ohlc":{"ms_of_day":55505672,"open":80.1,"high":82.85,"low":74.33,"close":78.29,"volume":2397578,"count":57276,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"trade":{"ms_of_day":55505672,"sequence":41926494,"size":100,"condition":95,"price":78.29,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"quote":{"ms_of_day":55505672,"bid_size":298,"bid_exchange":29,"bid":78.27,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":78.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"ohlc":{"ms_of_day":55505672,"open":80.1,"high":82.85,"low":74.33,"close":78.29,"volume":2397615,"count":57277,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"trade":{"ms_of_day":55505672,"sequence":41926495,"size":37,"condition":115,"price":78.29,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PONY"},"quote":{"ms_of_day":55476461,"bid_size":408,"bid_exchange":29,"bid":10.17,"bid_condition":0,"ask_size":415,"ask_exchange":29,"ask":10.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PONY"},"ohlc":{"ms_of_day":55505673,"open":15.28,"high":15.56,"low":10.05,"close":10.18,"volume":7919415,"count":59828,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PONY"},"trade":{"ms_of_day":55505673,"sequence":41926496,"size":8,"condition":115,"price":10.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PB"},"quote":{"ms_of_day":55500521,"bid_size":39,"bid_exchange":29,"bid":71.67,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":71.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PB"},"ohlc":{"ms_of_day":55505677,"open":71.32,"high":72.1,"low":70.91,"close":71.72,"volume":148254,"count":4072,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PB"},"trade":{"ms_of_day":55505677,"sequence":41926501,"size":1,"condition":115,"price":71.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"quote":{"ms_of_day":55472452,"bid_size":4,"bid_exchange":29,"bid":224.52,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":224.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"ohlc":{"ms_of_day":55505673,"open":214.0,"high":226.59,"low":204.24,"close":224.61,"volume":1063849,"count":37632,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"trade":{"ms_of_day":55505673,"sequence":41926497,"size":1,"condition":115,"price":224.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"quote":{"ms_of_day":55472452,"bid_size":4,"bid_exchange":29,"bid":224.52,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":224.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"ohlc":{"ms_of_day":55505674,"open":214.0,"high":226.59,"low":204.24,"close":224.43,"volume":1063852,"count":37633,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYC"},"trade":{"ms_of_day":55505674,"sequence":41926498,"size":3,"condition":96,"price":224.4345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDAP"},"quote":{"ms_of_day":55500676,"bid_size":100,"bid_exchange":29,"bid":2.28,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDAP"},"ohlc":{"ms_of_day":55505676,"open":2.59,"high":2.69,"low":1.96,"close":2.29,"volume":690519,"count":1839,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDAP"},"trade":{"ms_of_day":55505676,"sequence":41926500,"size":5,"condition":115,"price":2.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOMP"},"quote":{"ms_of_day":55505524,"bid_size":200,"bid_exchange":29,"bid":48.43,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":48.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOMP"},"ohlc":{"ms_of_day":55505680,"open":47.07,"high":49.48,"low":46.57,"close":48.44,"volume":332444,"count":2106,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOMP"},"trade":{"ms_of_day":55505680,"sequence":41926503,"size":10,"condition":115,"price":48.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"quote":{"ms_of_day":55504252,"bid_size":532,"bid_exchange":29,"bid":8.25,"bid_condition":0,"ask_size":867,"ask_exchange":29,"ask":8.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"ohlc":{"ms_of_day":55505678,"open":7.74,"high":8.45,"low":7.37,"close":8.25,"volume":4338794,"count":37061,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"trade":{"ms_of_day":55505678,"sequence":41926502,"size":2,"condition":115,"price":8.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOE"},"quote":{"ms_of_day":55409045,"bid_size":100,"bid_exchange":29,"bid":10.88,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":10.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOE"},"ohlc":{"ms_of_day":55505680,"open":10.51,"high":11.2,"low":10.33,"close":10.88,"volume":605663,"count":3189,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOE"},"trade":{"ms_of_day":55505680,"sequence":41926504,"size":12,"condition":115,"price":10.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOG"},"quote":{"ms_of_day":55505410,"bid_size":20,"bid_exchange":29,"bid":344.19,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":344.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOG"},"ohlc":{"ms_of_day":55505681,"open":354.16,"high":367.8,"low":330.8,"close":344.19,"volume":1138027,"count":48031,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOG"},"trade":{"ms_of_day":55505681,"sequence":41926507,"size":44,"condition":115,"price":344.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVYO"},"quote":{"ms_of_day":55500177,"bid_size":43,"bid_exchange":29,"bid":32.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":32.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVYO"},"ohlc":{"ms_of_day":55505684,"open":36.01,"high":40.72,"low":30.05,"close":32.93,"volume":3942889,"count":50367,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVYO"},"trade":{"ms_of_day":55505684,"sequence":41926511,"size":170,"condition":0,"price":32.9323,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVYO"},"quote":{"ms_of_day":55500177,"bid_size":43,"bid_exchange":29,"bid":32.92,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":32.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVYO"},"ohlc":{"ms_of_day":55505686,"open":36.01,"high":40.72,"low":30.05,"close":32.93,"volume":3942910,"count":50368,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVYO"},"trade":{"ms_of_day":55505686,"sequence":41926513,"size":21,"condition":96,"price":32.9342,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"quote":{"ms_of_day":55496646,"bid_size":3431,"bid_exchange":29,"bid":6.35,"bid_condition":0,"ask_size":2212,"ask_exchange":29,"ask":6.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"ohlc":{"ms_of_day":55505683,"open":6.87,"high":6.98,"low":6.25,"close":6.35,"volume":29343526,"count":79788,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"trade":{"ms_of_day":55505683,"sequence":41926508,"size":18,"condition":115,"price":6.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSNY"},"quote":{"ms_of_day":55465358,"bid_size":19011,"bid_exchange":29,"bid":1.11,"bid_condition":0,"ask_size":38896,"ask_exchange":29,"ask":1.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSNY"},"ohlc":{"ms_of_day":55505687,"open":1.1,"high":1.14,"low":1.07,"close":1.11,"volume":6978848,"count":10110,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSNY"},"trade":{"ms_of_day":55505687,"sequence":41926514,"size":5,"condition":115,"price":1.1103,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRAI"},"quote":{"ms_of_day":55505679,"bid_size":126,"bid_exchange":29,"bid":176.53,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":177.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRAI"},"ohlc":{"ms_of_day":55505681,"open":191.65,"high":194.94,"low":168.0,"close":177.18,"volume":346679,"count":14582,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRAI"},"trade":{"ms_of_day":55505681,"sequence":41926505,"size":9,"condition":115,"price":177.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55505680,"bid_size":201,"bid_exchange":29,"bid":119.5,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":119.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55505681,"open":120.0,"high":129.6,"low":112.12,"close":119.51,"volume":12951885,"count":194887,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55505681,"sequence":41926506,"size":49,"condition":115,"price":119.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CX"},"quote":{"ms_of_day":55500167,"bid_size":1900,"bid_exchange":29,"bid":6.01,"bid_condition":0,"ask_size":23060,"ask_exchange":29,"ask":6.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CX"},"ohlc":{"ms_of_day":55505688,"open":5.93,"high":6.34,"low":5.8,"close":6.02,"volume":41493557,"count":79314,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CX"},"trade":{"ms_of_day":55505688,"sequence":41926516,"size":2053,"condition":0,"price":6.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVIX"},"quote":{"ms_of_day":55505658,"bid_size":150,"bid_exchange":29,"bid":31.01,"bid_condition":0,"ask_size":550,"ask_exchange":29,"ask":31.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVIX"},"ohlc":{"ms_of_day":55505684,"open":31.72,"high":49.25,"low":30.38,"close":31.01,"volume":19514574,"count":131924,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVIX"},"trade":{"ms_of_day":55505684,"sequence":41926509,"size":1000,"condition":0,"price":31.0101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"quote":{"ms_of_day":55504834,"bid_size":250,"bid_exchange":29,"bid":20.2,"bid_condition":0,"ask_size":1762,"ask_exchange":29,"ask":20.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"ohlc":{"ms_of_day":55505684,"open":20.16,"high":23.53,"low":19.62,"close":20.2,"volume":44848481,"count":340878,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"trade":{"ms_of_day":55505684,"sequence":41926510,"size":1,"condition":115,"price":20.2019,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"quote":{"ms_of_day":55501168,"bid_size":372,"bid_exchange":29,"bid":39.06,"bid_condition":0,"ask_size":167,"ask_exchange":29,"ask":39.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"ohlc":{"ms_of_day":55505685,"open":37.97,"high":39.29,"low":35.21,"close":39.065,"volume":3305933,"count":68659,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"trade":{"ms_of_day":55505685,"sequence":41926512,"size":13,"condition":115,"price":39.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"quote":{"ms_of_day":55502634,"bid_size":153,"bid_exchange":29,"bid":20.79,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":20.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"ohlc":{"ms_of_day":55505693,"open":21.09,"high":22.5,"low":20.18,"close":20.78,"volume":5963006,"count":29520,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"trade":{"ms_of_day":55505693,"sequence":41926519,"size":1,"condition":115,"price":20.787,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55504967,"bid_size":218,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":136.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55505690,"open":133.48,"high":151.75,"low":126.75,"close":136.26,"volume":92581861,"count":980760,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55505690,"sequence":41926518,"size":5,"condition":115,"price":136.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"quote":{"ms_of_day":55504882,"bid_size":79,"bid_exchange":29,"bid":35.73,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":35.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"ohlc":{"ms_of_day":55505688,"open":33.23,"high":35.92,"low":33.22,"close":35.73,"volume":8435074,"count":88532,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNP"},"trade":{"ms_of_day":55505688,"sequence":41926515,"size":25,"condition":115,"price":35.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBI"},"quote":{"ms_of_day":55502736,"bid_size":873,"bid_exchange":29,"bid":9.5,"bid_condition":0,"ask_size":246,"ask_exchange":29,"ask":9.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBI"},"ohlc":{"ms_of_day":55505697,"open":9.24,"high":9.62,"low":9.14,"close":9.514,"volume":3365712,"count":37098,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBI"},"trade":{"ms_of_day":55505697,"sequence":41926521,"size":18,"condition":115,"price":9.5142,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"quote":{"ms_of_day":55501158,"bid_size":6,"bid_exchange":29,"bid":273.39,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":273.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"ohlc":{"ms_of_day":55505689,"open":282.11,"high":299.5,"low":262.85,"close":273.52,"volume":15432428,"count":281368,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"trade":{"ms_of_day":55505689,"sequence":41926517,"size":5,"condition":115,"price":273.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATAT"},"quote":{"ms_of_day":55505049,"bid_size":1016,"bid_exchange":29,"bid":29.22,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":29.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATAT"},"ohlc":{"ms_of_day":55505697,"open":29.9,"high":30.81,"low":28.0,"close":29.28,"volume":2276854,"count":23355,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATAT"},"trade":{"ms_of_day":55505697,"sequence":41926522,"size":1,"condition":115,"price":29.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"quote":{"ms_of_day":55503779,"bid_size":59,"bid_exchange":29,"bid":58.87,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":58.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"ohlc":{"ms_of_day":55505695,"open":59.14,"high":63.486,"low":54.258,"close":58.89,"volume":56639972,"count":567964,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"trade":{"ms_of_day":55505695,"sequence":41926520,"size":3,"condition":115,"price":58.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVR"},"quote":{"ms_of_day":55496400,"bid_size":1316,"bid_exchange":29,"bid":8.16,"bid_condition":0,"ask_size":4305,"ask_exchange":29,"ask":8.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVR"},"ohlc":{"ms_of_day":55505698,"open":8.55,"high":8.85,"low":8.1,"close":8.165,"volume":8094349,"count":53544,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVR"},"trade":{"ms_of_day":55505698,"sequence":41926523,"size":4,"condition":115,"price":8.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55505422,"bid_size":476,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55505700,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49389885,"count":450641,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55505700,"sequence":41926527,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVUV"},"quote":{"ms_of_day":55505529,"bid_size":300,"bid_exchange":29,"bid":89.25,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":89.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVUV"},"ohlc":{"ms_of_day":55505700,"open":90.42,"high":92.0,"low":84.96,"close":89.26,"volume":6728881,"count":39746,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVUV"},"trade":{"ms_of_day":55505700,"sequence":41926525,"size":1,"condition":115,"price":89.2679,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55505422,"bid_size":476,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55505701,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49389985,"count":450642,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55505701,"sequence":41926529,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55505422,"bid_size":476,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55505701,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49390085,"count":450643,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55505701,"sequence":41926530,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"quote":{"ms_of_day":55505566,"bid_size":2126,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1667,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"ohlc":{"ms_of_day":55505703,"open":28.01,"high":31.5,"low":27.6,"close":31.37,"volume":10224846,"count":51449,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"trade":{"ms_of_day":55505703,"sequence":41926537,"size":300,"condition":0,"price":31.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUAL"},"quote":{"ms_of_day":55505566,"bid_size":1,"bid_exchange":29,"bid":173.89,"bid_condition":0,"ask_size":2160,"ask_exchange":29,"ask":173.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUAL"},"ohlc":{"ms_of_day":55505700,"open":181.32,"high":184.25,"low":156.87,"close":173.89,"volume":9335361,"count":63557,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUAL"},"trade":{"ms_of_day":55505700,"sequence":41926526,"size":100,"condition":0,"price":173.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARE"},"quote":{"ms_of_day":55503188,"bid_size":104,"bid_exchange":29,"bid":96.25,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":96.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARE"},"ohlc":{"ms_of_day":55505699,"open":101.0,"high":105.2,"low":95.41,"close":96.29,"volume":3139418,"count":82057,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARE"},"trade":{"ms_of_day":55505699,"sequence":41926524,"size":2,"condition":115,"price":96.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"quote":{"ms_of_day":55505704,"bid_size":500,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":7500,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"ohlc":{"ms_of_day":55505704,"open":2.58,"high":2.61,"low":1.02,"close":1.89,"volume":33384,"count":200,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"trade":{"ms_of_day":55505704,"sequence":41926538,"size":100,"condition":95,"price":1.895,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"quote":{"ms_of_day":55505704,"bid_size":500,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":7500,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"ohlc":{"ms_of_day":55505704,"open":2.58,"high":2.61,"low":1.02,"close":1.9,"volume":33684,"count":201,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"trade":{"ms_of_day":55505704,"sequence":41926539,"size":300,"condition":95,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55504988,"bid_size":256,"bid_exchange":29,"bid":51.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":51.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55505705,"open":59.46,"high":63.61,"low":50.19,"close":51.09,"volume":93335951,"count":736305,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55505705,"sequence":41926540,"size":2,"condition":115,"price":51.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOF"},"quote":{"ms_of_day":55462044,"bid_size":111,"bid_exchange":29,"bid":91.38,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":91.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOF"},"ohlc":{"ms_of_day":55505701,"open":86.32,"high":91.78,"low":85.24,"close":91.456,"volume":375468,"count":13147,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOF"},"trade":{"ms_of_day":55505701,"sequence":41926528,"size":2,"condition":115,"price":91.456,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55505258,"bid_size":67,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55505701,"open":153.25,"high":156.13,"low":144.7,"close":149.68,"volume":15224477,"count":234154,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55505701,"sequence":41926531,"size":25,"condition":115,"price":149.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55505258,"bid_size":67,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55505701,"open":153.25,"high":156.13,"low":144.7,"close":149.68,"volume":15224502,"count":234155,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55505701,"sequence":41926532,"size":25,"condition":115,"price":149.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55505258,"bid_size":67,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55505701,"open":153.25,"high":156.13,"low":144.7,"close":149.68,"volume":15224527,"count":234156,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55505701,"sequence":41926533,"size":25,"condition":115,"price":149.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"quote":{"ms_of_day":55478146,"bid_size":2,"bid_exchange":29,"bid":245.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":245.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"ohlc":{"ms_of_day":55505706,"open":250.21,"high":266.75,"low":238.01,"close":245.35,"volume":11676126,"count":184827,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"trade":{"ms_of_day":55505706,"sequence":41926546,"size":1,"condition":115,"price":245.3534,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55505258,"bid_size":67,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55505702,"open":153.25,"high":156.13,"low":144.7,"close":149.68,"volume":15224552,"count":234157,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55505702,"sequence":41926534,"size":25,"condition":115,"price":149.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55505258,"bid_size":67,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55505702,"open":153.25,"high":156.13,"low":144.7,"close":149.68,"volume":15224577,"count":234158,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55505702,"sequence":41926535,"size":25,"condition":115,"price":149.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55505258,"bid_size":67,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55505702,"open":153.25,"high":156.13,"low":144.7,"close":149.68,"volume":15224602,"count":234159,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55505702,"sequence":41926536,"size":25,"condition":115,"price":149.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505705,"bid_size":313,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505705,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2115871,"count":15073,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505705,"sequence":41926541,"size":1,"condition":115,"price":13.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505705,"bid_size":313,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505705,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2115970,"count":15074,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505705,"sequence":41926542,"size":99,"condition":115,"price":13.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505706,"bid_size":242,"bid_exchange":29,"bid":13.36,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505706,"open":12.82,"high":13.55,"low":12.66,"close":13.37,"volume":2115983,"count":15075,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505706,"sequence":41926543,"size":13,"condition":115,"price":13.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505706,"bid_size":242,"bid_exchange":29,"bid":13.36,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505706,"open":12.82,"high":13.55,"low":12.66,"close":13.37,"volume":2116183,"count":15076,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505706,"sequence":41926544,"size":200,"condition":95,"price":13.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505706,"bid_size":242,"bid_exchange":29,"bid":13.36,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505706,"open":12.82,"high":13.55,"low":12.66,"close":13.37,"volume":2116270,"count":15077,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505706,"sequence":41926545,"size":87,"condition":115,"price":13.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55504091,"bid_size":103,"bid_exchange":29,"bid":69.29,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":69.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55505713,"open":72.3,"high":72.96,"low":66.67,"close":69.24,"volume":18103100,"count":172263,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55505713,"sequence":41926553,"size":1,"condition":115,"price":69.2404,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"quote":{"ms_of_day":55500708,"bid_size":366,"bid_exchange":29,"bid":49.73,"bid_condition":0,"ask_size":613,"ask_exchange":29,"ask":49.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"ohlc":{"ms_of_day":55505707,"open":48.77,"high":52.19,"low":47.57,"close":49.73,"volume":12029820,"count":145411,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"trade":{"ms_of_day":55505707,"sequence":41926548,"size":55,"condition":115,"price":49.731,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEM"},"quote":{"ms_of_day":55495000,"bid_size":25,"bid_exchange":29,"bid":33.64,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":33.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEM"},"ohlc":{"ms_of_day":55505714,"open":32.62,"high":34.34,"low":32.24,"close":33.88,"volume":2108869,"count":6993,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEM"},"trade":{"ms_of_day":55505714,"sequence":41926554,"size":12,"condition":115,"price":33.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"quote":{"ms_of_day":55505658,"bid_size":420,"bid_exchange":29,"bid":58.71,"bid_condition":0,"ask_size":227,"ask_exchange":29,"ask":58.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"ohlc":{"ms_of_day":55505721,"open":59.09,"high":63.08,"low":55.74,"close":58.72,"volume":7295221,"count":82006,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"trade":{"ms_of_day":55505721,"sequence":41926561,"size":10,"condition":115,"price":58.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504555,"bid_size":2,"bid_exchange":29,"bid":607.52,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55505709,"open":646.08,"high":704.19,"low":562.53,"close":607.67,"volume":73175715,"count":1242176,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55505709,"sequence":41926551,"size":100,"condition":4,"price":607.6715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTEK"},"quote":{"ms_of_day":55500004,"bid_size":439,"bid_exchange":29,"bid":29.54,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":29.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTEK"},"ohlc":{"ms_of_day":55505707,"open":29.7,"high":30.75,"low":28.51,"close":29.55,"volume":13569066,"count":103462,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTEK"},"trade":{"ms_of_day":55505707,"sequence":41926549,"size":1,"condition":115,"price":29.5586,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"quote":{"ms_of_day":55480003,"bid_size":1,"bid_exchange":29,"bid":176.3,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":176.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"ohlc":{"ms_of_day":55505715,"open":178.0,"high":181.3,"low":162.94,"close":176.42,"volume":4932966,"count":95615,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"trade":{"ms_of_day":55505715,"sequence":41926556,"size":1,"condition":115,"price":176.4234,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBTN"},"quote":{"ms_of_day":55502649,"bid_size":286,"bid_exchange":29,"bid":8.56,"bid_condition":0,"ask_size":530,"ask_exchange":29,"ask":8.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBTN"},"ohlc":{"ms_of_day":55505718,"open":9.16,"high":9.43,"low":8.32,"close":8.56,"volume":1107481,"count":16548,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBTN"},"trade":{"ms_of_day":55505718,"sequence":41926558,"size":10,"condition":115,"price":8.5635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"quote":{"ms_of_day":55478146,"bid_size":2,"bid_exchange":29,"bid":245.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":245.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"ohlc":{"ms_of_day":55505706,"open":250.21,"high":266.75,"low":238.01,"close":245.43,"volume":11676128,"count":184828,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"trade":{"ms_of_day":55505706,"sequence":41926547,"size":2,"condition":115,"price":245.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"quote":{"ms_of_day":55478146,"bid_size":2,"bid_exchange":29,"bid":245.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":245.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"ohlc":{"ms_of_day":55505708,"open":250.21,"high":266.75,"low":238.01,"close":245.34,"volume":11676130,"count":184829,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"trade":{"ms_of_day":55505708,"sequence":41926550,"size":2,"condition":115,"price":245.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"quote":{"ms_of_day":55503187,"bid_size":35,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":225.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"ohlc":{"ms_of_day":55505713,"open":285.5,"high":289.75,"low":208.0,"close":224.95,"volume":11651683,"count":163724,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"trade":{"ms_of_day":55505713,"sequence":41926552,"size":1,"condition":115,"price":224.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"quote":{"ms_of_day":55501393,"bid_size":6434,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":4532,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"ohlc":{"ms_of_day":55505714,"open":6.41,"high":7.02,"low":6.24,"close":6.5,"volume":34261180,"count":107701,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"trade":{"ms_of_day":55505714,"sequence":41926555,"size":1,"condition":115,"price":6.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"quote":{"ms_of_day":55501393,"bid_size":6434,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":4532,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"ohlc":{"ms_of_day":55505715,"open":6.41,"high":7.02,"low":6.24,"close":6.5,"volume":34261270,"count":107702,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"trade":{"ms_of_day":55505715,"sequence":41926557,"size":90,"condition":115,"price":6.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWH"},"quote":{"ms_of_day":55494621,"bid_size":414,"bid_exchange":29,"bid":17.53,"bid_condition":0,"ask_size":229,"ask_exchange":29,"ask":17.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWH"},"ohlc":{"ms_of_day":55505721,"open":17.46,"high":17.86,"low":17.17,"close":17.533,"volume":1011009,"count":19393,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWH"},"trade":{"ms_of_day":55505721,"sequence":41926562,"size":1,"condition":115,"price":17.5336,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATHM"},"quote":{"ms_of_day":55446569,"bid_size":109,"bid_exchange":29,"bid":28.24,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":28.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATHM"},"ohlc":{"ms_of_day":55505722,"open":28.24,"high":31.699,"low":27.31,"close":28.255,"volume":1927727,"count":40110,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATHM"},"trade":{"ms_of_day":55505722,"sequence":41926564,"size":1,"condition":115,"price":28.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUNE"},"quote":{"ms_of_day":55334489,"bid_size":100,"bid_exchange":29,"bid":0.4408,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.4459,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUNE"},"ohlc":{"ms_of_day":55505719,"open":0.283,"high":0.6298,"low":0.2305,"close":0.4449,"volume":127475909,"count":117604,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUNE"},"trade":{"ms_of_day":55505719,"sequence":41926559,"size":100,"condition":0,"price":0.4449,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"quote":{"ms_of_day":55490870,"bid_size":400,"bid_exchange":29,"bid":8.52,"bid_condition":0,"ask_size":584,"ask_exchange":29,"ask":8.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"ohlc":{"ms_of_day":55505722,"open":13.19,"high":13.69,"low":7.21,"close":8.54,"volume":4545454,"count":41964,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPOF"},"trade":{"ms_of_day":55505722,"sequence":41926565,"size":10,"condition":115,"price":8.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55504721,"bid_size":179,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55505723,"open":181.33,"high":206.33,"low":160.01,"close":168.96,"volume":64163469,"count":984560,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55505723,"sequence":41926566,"size":50,"condition":115,"price":168.962,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55503077,"bid_size":376,"bid_exchange":29,"bid":89.4,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55505720,"open":93.51,"high":96.25,"low":87.51,"close":89.4,"volume":23264562,"count":276558,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55505720,"sequence":41926560,"size":62,"condition":115,"price":89.4047,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBVA"},"quote":{"ms_of_day":55499314,"bid_size":3210,"bid_exchange":29,"bid":14.17,"bid_condition":0,"ask_size":1486,"ask_exchange":29,"ask":14.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBVA"},"ohlc":{"ms_of_day":55505724,"open":13.94,"high":14.6,"low":13.69,"close":14.17,"volume":3942338,"count":19769,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBVA"},"trade":{"ms_of_day":55505724,"sequence":41926567,"size":11,"condition":115,"price":14.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"quote":{"ms_of_day":55505113,"bid_size":264,"bid_exchange":29,"bid":67.26,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":67.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"ohlc":{"ms_of_day":55505724,"open":66.31,"high":70.39,"low":61.07,"close":67.26,"volume":38269401,"count":276259,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"trade":{"ms_of_day":55505724,"sequence":41926569,"size":9,"condition":115,"price":67.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55503974,"bid_size":216,"bid_exchange":29,"bid":124.22,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":124.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55505728,"open":113.76,"high":130.92,"low":110.03,"close":124.24,"volume":40490197,"count":411480,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55505728,"sequence":41926572,"size":100,"condition":0,"price":124.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"quote":{"ms_of_day":55504701,"bid_size":226,"bid_exchange":29,"bid":77.75,"bid_condition":0,"ask_size":639,"ask_exchange":29,"ask":77.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"ohlc":{"ms_of_day":55505729,"open":75.04,"high":78.07,"low":73.4,"close":77.75,"volume":18280530,"count":195487,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"trade":{"ms_of_day":55505729,"sequence":41926573,"size":1,"condition":115,"price":77.7592,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"quote":{"ms_of_day":55505223,"bid_size":500,"bid_exchange":29,"bid":102.64,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":102.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"ohlc":{"ms_of_day":55505727,"open":111.29,"high":114.75,"low":99.09,"close":102.7,"volume":1896940,"count":52214,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLK"},"trade":{"ms_of_day":55505727,"sequence":41926571,"size":2,"condition":115,"price":102.7073,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"quote":{"ms_of_day":55503187,"bid_size":64,"bid_exchange":29,"bid":175.9,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":175.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"ohlc":{"ms_of_day":55505726,"open":181.45,"high":191.92,"low":167.22,"close":175.88,"volume":9547406,"count":179414,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNC"},"trade":{"ms_of_day":55505726,"sequence":41926570,"size":8,"condition":115,"price":175.886,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"quote":{"ms_of_day":55503658,"bid_size":114,"bid_exchange":29,"bid":57.89,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":57.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"ohlc":{"ms_of_day":55505729,"open":58.45,"high":61.0,"low":55.23,"close":57.96,"volume":5324930,"count":78750,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"trade":{"ms_of_day":55505729,"sequence":41926577,"size":78,"condition":96,"price":57.9645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55503974,"bid_size":216,"bid_exchange":29,"bid":124.22,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":124.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55505731,"open":113.76,"high":130.92,"low":110.03,"close":124.24,"volume":40490367,"count":411481,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55505731,"sequence":41926578,"size":170,"condition":0,"price":124.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"quote":{"ms_of_day":55505729,"bid_size":1200,"bid_exchange":29,"bid":13.35,"bid_condition":0,"ask_size":1373,"ask_exchange":29,"ask":13.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"ohlc":{"ms_of_day":55505729,"open":11.74,"high":13.43,"low":11.4,"close":13.355,"volume":6952458,"count":39902,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"trade":{"ms_of_day":55505729,"sequence":41926574,"size":27,"condition":96,"price":13.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"quote":{"ms_of_day":55505729,"bid_size":1200,"bid_exchange":29,"bid":13.35,"bid_condition":0,"ask_size":1373,"ask_exchange":29,"ask":13.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"ohlc":{"ms_of_day":55505729,"open":11.74,"high":13.43,"low":11.4,"close":13.35,"volume":6952511,"count":39903,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"trade":{"ms_of_day":55505729,"sequence":41926575,"size":53,"condition":96,"price":13.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"quote":{"ms_of_day":55505729,"bid_size":1200,"bid_exchange":29,"bid":13.35,"bid_condition":0,"ask_size":1373,"ask_exchange":29,"ask":13.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"ohlc":{"ms_of_day":55505729,"open":11.74,"high":13.43,"low":11.4,"close":13.352,"volume":6952552,"count":39904,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"trade":{"ms_of_day":55505729,"sequence":41926576,"size":41,"condition":96,"price":13.3524,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"quote":{"ms_of_day":55505124,"bid_size":431,"bid_exchange":29,"bid":36.97,"bid_condition":0,"ask_size":584,"ask_exchange":29,"ask":36.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"ohlc":{"ms_of_day":55505721,"open":36.1,"high":37.49,"low":33.83,"close":36.98,"volume":9675879,"count":91735,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"trade":{"ms_of_day":55505721,"sequence":41926563,"size":7,"condition":96,"price":36.9866,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"quote":{"ms_of_day":55503316,"bid_size":391,"bid_exchange":29,"bid":27.12,"bid_condition":0,"ask_size":1006,"ask_exchange":29,"ask":27.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"ohlc":{"ms_of_day":55505724,"open":27.6,"high":29.11,"low":26.97,"close":27.12,"volume":7665961,"count":54738,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"trade":{"ms_of_day":55505724,"sequence":41926568,"size":67,"condition":115,"price":27.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYNA"},"quote":{"ms_of_day":55504975,"bid_size":525,"bid_exchange":29,"bid":64.84,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":65.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYNA"},"ohlc":{"ms_of_day":55505736,"open":64.21,"high":69.0,"low":59.06,"close":64.97,"volume":3849973,"count":61842,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYNA"},"trade":{"ms_of_day":55505736,"sequence":41926584,"size":3,"condition":115,"price":64.9787,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"quote":{"ms_of_day":55505582,"bid_size":8261,"bid_exchange":29,"bid":15.24,"bid_condition":0,"ask_size":6839,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"ohlc":{"ms_of_day":55505739,"open":16.27,"high":16.56,"low":14.28,"close":15.23,"volume":299366416,"count":393553,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"trade":{"ms_of_day":55505739,"sequence":41926589,"size":400,"condition":4,"price":15.2325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGS"},"quote":{"ms_of_day":55478219,"bid_size":269,"bid_exchange":29,"bid":53.9,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":53.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGS"},"ohlc":{"ms_of_day":55505732,"open":50.01,"high":56.78,"low":50.01,"close":53.91,"volume":3348869,"count":50777,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGS"},"trade":{"ms_of_day":55505732,"sequence":41926580,"size":7,"condition":115,"price":53.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55503974,"bid_size":216,"bid_exchange":29,"bid":124.22,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":124.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55505731,"open":113.76,"high":130.92,"low":110.03,"close":124.24,"volume":40490391,"count":411482,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55505731,"sequence":41926579,"size":24,"condition":96,"price":124.2441,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLBE"},"quote":{"ms_of_day":55503344,"bid_size":311,"bid_exchange":29,"bid":37.22,"bid_condition":0,"ask_size":265,"ask_exchange":29,"ask":37.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLBE"},"ohlc":{"ms_of_day":55505738,"open":40.56,"high":48.1,"low":33.52,"close":37.23,"volume":6868470,"count":75452,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLBE"},"trade":{"ms_of_day":55505738,"sequence":41926588,"size":100,"condition":0,"price":37.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNCL"},"quote":{"ms_of_day":55501345,"bid_size":3,"bid_exchange":29,"bid":70.36,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":70.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNCL"},"ohlc":{"ms_of_day":55505732,"open":73.36,"high":74.07,"low":66.08,"close":70.37,"volume":770763,"count":9693,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNCL"},"trade":{"ms_of_day":55505732,"sequence":41926581,"size":56,"condition":115,"price":70.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55505709,"bid_size":291,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1150,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55505741,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947835182,"count":10742092,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55505741,"sequence":41926593,"size":100,"condition":0,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPHD"},"quote":{"ms_of_day":55370938,"bid_size":200,"bid_exchange":29,"bid":37.52,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":37.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPHD"},"ohlc":{"ms_of_day":55505734,"open":37.52,"high":37.88,"low":36.7,"close":37.59,"volume":27896,"count":410,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPHD"},"trade":{"ms_of_day":55505734,"sequence":41926582,"size":1,"condition":115,"price":37.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITOT"},"quote":{"ms_of_day":55505686,"bid_size":880,"bid_exchange":29,"bid":124.47,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":124.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITOT"},"ohlc":{"ms_of_day":55505734,"open":125.19,"high":126.77,"low":120.48,"close":124.48,"volume":8243494,"count":57268,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITOT"},"trade":{"ms_of_day":55505734,"sequence":41926583,"size":40,"condition":115,"price":124.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55505423,"bid_size":1174,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":807,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55505736,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22633246,"count":120528,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55505736,"sequence":41926585,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55505417,"bid_size":60,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":166.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55505740,"open":150.5,"high":168.24,"low":143.84,"close":166.898,"volume":27121189,"count":480960,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55505740,"sequence":41926592,"size":100,"condition":0,"price":166.898,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55505423,"bid_size":1174,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":807,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55505736,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22633446,"count":120529,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55505736,"sequence":41926586,"size":200,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55505737,"bid_size":1174,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":2707,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55505737,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22633546,"count":120530,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55505737,"sequence":41926587,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNCL"},"quote":{"ms_of_day":55501345,"bid_size":3,"bid_exchange":29,"bid":70.36,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":70.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNCL"},"ohlc":{"ms_of_day":55505739,"open":73.36,"high":74.07,"low":66.08,"close":70.37,"volume":770764,"count":9694,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNCL"},"trade":{"ms_of_day":55505739,"sequence":41926590,"size":1,"condition":115,"price":70.3795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAFD"},"quote":{"ms_of_day":55499886,"bid_size":79,"bid_exchange":29,"bid":28.87,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":28.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAFD"},"ohlc":{"ms_of_day":55505740,"open":29.59,"high":30.01,"low":27.79,"close":28.88,"volume":1454997,"count":26730,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAFD"},"trade":{"ms_of_day":55505740,"sequence":41926591,"size":1,"condition":115,"price":28.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"quote":{"ms_of_day":55490350,"bid_size":186,"bid_exchange":29,"bid":51.47,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":51.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"ohlc":{"ms_of_day":55505747,"open":50.67,"high":51.86,"low":45.01,"close":51.47,"volume":2206145,"count":49210,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"trade":{"ms_of_day":55505747,"sequence":41926597,"size":4,"condition":115,"price":51.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55505435,"bid_size":320,"bid_exchange":29,"bid":181.74,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":181.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55505749,"open":198.08,"high":199.98,"low":174.72,"close":181.75,"volume":65850971,"count":520954,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55505749,"sequence":41926599,"size":47,"condition":115,"price":181.7556,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTM"},"quote":{"ms_of_day":55497699,"bid_size":31,"bid_exchange":29,"bid":97.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":97.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTM"},"ohlc":{"ms_of_day":55505745,"open":91.75,"high":102.0,"low":89.3,"close":97.46,"volume":4530433,"count":86682,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTM"},"trade":{"ms_of_day":55505745,"sequence":41926595,"size":1,"condition":115,"price":97.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"quote":{"ms_of_day":55505725,"bid_size":35,"bid_exchange":29,"bid":694.57,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":695.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"ohlc":{"ms_of_day":55505746,"open":724.81,"high":781.92,"low":638.1,"close":694.78,"volume":4987488,"count":186212,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"trade":{"ms_of_day":55505746,"sequence":41926596,"size":5,"condition":115,"price":694.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMTI"},"quote":{"ms_of_day":55505737,"bid_size":100,"bid_exchange":29,"bid":1.21,"bid_condition":0,"ask_size":363,"ask_exchange":29,"ask":1.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMTI"},"ohlc":{"ms_of_day":55505741,"open":1.65,"high":1.86,"low":1.18,"close":1.21,"volume":2182394,"count":6462,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMTI"},"trade":{"ms_of_day":55505741,"sequence":41926594,"size":49,"condition":115,"price":1.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWBI"},"quote":{"ms_of_day":55501403,"bid_size":957,"bid_exchange":29,"bid":12.2,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":12.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWBI"},"ohlc":{"ms_of_day":55505748,"open":12.45,"high":12.45,"low":11.71,"close":12.2,"volume":1940620,"count":20523,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWBI"},"trade":{"ms_of_day":55505748,"sequence":41926598,"size":1,"condition":115,"price":12.2067,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55501133,"bid_size":257,"bid_exchange":29,"bid":105.13,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":105.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55505749,"open":106.89,"high":109.0,"low":101.97,"close":105.09,"volume":32614871,"count":215204,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55505749,"sequence":41926600,"size":1,"condition":96,"price":105.0957,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"quote":{"ms_of_day":55501012,"bid_size":142,"bid_exchange":29,"bid":60.4,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":60.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"ohlc":{"ms_of_day":55505764,"open":57.88,"high":61.3,"low":56.9,"close":60.41,"volume":15900197,"count":207415,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"trade":{"ms_of_day":55505764,"sequence":41926616,"size":100,"condition":0,"price":60.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOYB"},"quote":{"ms_of_day":55314480,"bid_size":100,"bid_exchange":29,"bid":21.29,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":21.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOYB"},"ohlc":{"ms_of_day":55505754,"open":21.02,"high":21.5,"low":20.86,"close":21.37,"volume":84763,"count":713,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOYB"},"trade":{"ms_of_day":55505754,"sequence":41926603,"size":10,"condition":115,"price":21.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"quote":{"ms_of_day":55505470,"bid_size":150,"bid_exchange":29,"bid":87.6,"bid_condition":0,"ask_size":192,"ask_exchange":29,"ask":87.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"ohlc":{"ms_of_day":55505752,"open":74.18,"high":87.68,"low":70.65,"close":87.6,"volume":16766072,"count":263489,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"trade":{"ms_of_day":55505752,"sequence":41926601,"size":73,"condition":115,"price":87.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"quote":{"ms_of_day":55501838,"bid_size":8405,"bid_exchange":29,"bid":4.28,"bid_condition":0,"ask_size":4085,"ask_exchange":29,"ask":4.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"ohlc":{"ms_of_day":55505758,"open":4.12,"high":4.39,"low":3.44,"close":4.28,"volume":18491351,"count":53380,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"trade":{"ms_of_day":55505758,"sequence":41926606,"size":20,"condition":115,"price":4.285,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPTN"},"quote":{"ms_of_day":55503879,"bid_size":393,"bid_exchange":29,"bid":20.07,"bid_condition":0,"ask_size":448,"ask_exchange":29,"ask":20.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPTN"},"ohlc":{"ms_of_day":55505753,"open":20.08,"high":21.41,"low":19.0,"close":20.08,"volume":1479608,"count":28049,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPTN"},"trade":{"ms_of_day":55505753,"sequence":41926602,"size":21,"condition":115,"price":20.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRAD"},"quote":{"ms_of_day":55504074,"bid_size":213,"bid_exchange":29,"bid":22.36,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":22.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRAD"},"ohlc":{"ms_of_day":55505755,"open":19.61,"high":23.29,"low":18.51,"close":22.37,"volume":6472103,"count":66961,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRAD"},"trade":{"ms_of_day":55505755,"sequence":41926604,"size":55,"condition":115,"price":22.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"quote":{"ms_of_day":55505582,"bid_size":8261,"bid_exchange":29,"bid":15.24,"bid_condition":0,"ask_size":6839,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"ohlc":{"ms_of_day":55505758,"open":16.27,"high":16.56,"low":14.28,"close":15.24,"volume":299366496,"count":393554,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"trade":{"ms_of_day":55505758,"sequence":41926607,"size":80,"condition":115,"price":15.2433,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPX"},"quote":{"ms_of_day":55476403,"bid_size":55,"bid_exchange":29,"bid":8.4,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":8.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPX"},"ohlc":{"ms_of_day":55505757,"open":8.39,"high":8.73,"low":8.26,"close":8.49,"volume":78979,"count":1532,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPX"},"trade":{"ms_of_day":55505757,"sequence":41926605,"size":40,"condition":115,"price":8.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55505709,"bid_size":291,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1150,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55505763,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947835191,"count":10742093,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55505763,"sequence":41926609,"size":9,"condition":115,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"quote":{"ms_of_day":55505002,"bid_size":1,"bid_exchange":29,"bid":40.3,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":40.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"ohlc":{"ms_of_day":55505761,"open":37.29,"high":41.43,"low":35.91,"close":40.32,"volume":3177106,"count":48003,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"trade":{"ms_of_day":55505761,"sequence":41926608,"size":3,"condition":115,"price":40.3237,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55505763,"bid_size":231,"bid_exchange":29,"bid":67.87,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":67.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55505763,"open":65.57,"high":68.88,"low":63.17,"close":67.88,"volume":23824323,"count":329974,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55505763,"sequence":41926610,"size":2,"condition":115,"price":67.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55505763,"bid_size":231,"bid_exchange":29,"bid":67.87,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":67.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55505763,"open":65.57,"high":68.88,"low":63.17,"close":67.88,"volume":23824523,"count":329975,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55505763,"sequence":41926611,"size":200,"condition":95,"price":67.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55505763,"bid_size":231,"bid_exchange":29,"bid":67.87,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":67.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55505763,"open":65.57,"high":68.88,"low":63.17,"close":67.88,"volume":23824543,"count":329976,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55505763,"sequence":41926612,"size":20,"condition":115,"price":67.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55505524,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55505764,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276987120,"count":1851896,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55505764,"sequence":41926615,"size":20,"condition":115,"price":91.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55505763,"bid_size":231,"bid_exchange":29,"bid":67.87,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":67.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55505763,"open":65.57,"high":68.88,"low":63.17,"close":67.88,"volume":23824643,"count":329977,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55505763,"sequence":41926613,"size":100,"condition":95,"price":67.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55505763,"bid_size":231,"bid_exchange":29,"bid":67.87,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":67.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55505763,"open":65.57,"high":68.88,"low":63.17,"close":67.88,"volume":23824713,"count":329978,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55505763,"sequence":41926614,"size":70,"condition":115,"price":67.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55503394,"bid_size":132,"bid_exchange":29,"bid":40.74,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55505768,"open":39.1,"high":42.5,"low":36.69,"close":40.75,"volume":20283849,"count":196812,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55505768,"sequence":41926621,"size":1,"condition":115,"price":40.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55502467,"bid_size":831,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1107,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55505769,"open":16.0,"high":16.59,"low":14.67,"close":15.64,"volume":15605837,"count":129035,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55505769,"sequence":41926624,"size":181,"condition":0,"price":15.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55505376,"bid_size":21978,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39435,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55505766,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594663,"count":707204,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55505766,"sequence":41926617,"size":11,"condition":115,"price":110.4106,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"quote":{"ms_of_day":55503500,"bid_size":307,"bid_exchange":29,"bid":63.19,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":63.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"ohlc":{"ms_of_day":55505767,"open":65.52,"high":66.87,"low":62.08,"close":63.17,"volume":8183044,"count":85108,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"trade":{"ms_of_day":55505767,"sequence":41926620,"size":2,"condition":96,"price":63.1757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"quote":{"ms_of_day":55505669,"bid_size":818,"bid_exchange":29,"bid":9.53,"bid_condition":0,"ask_size":933,"ask_exchange":29,"ask":9.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"ohlc":{"ms_of_day":55505768,"open":10.69,"high":11.8,"low":9.36,"close":9.53,"volume":18857165,"count":140466,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"trade":{"ms_of_day":55505768,"sequence":41926622,"size":35,"condition":115,"price":9.535,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPEM"},"quote":{"ms_of_day":55503035,"bid_size":100,"bid_exchange":29,"bid":40.14,"bid_condition":0,"ask_size":4000,"ask_exchange":29,"ask":40.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPEM"},"ohlc":{"ms_of_day":55505767,"open":38.86,"high":41.568,"low":38.4,"close":40.145,"volume":7992795,"count":36618,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPEM"},"trade":{"ms_of_day":55505767,"sequence":41926619,"size":1,"condition":115,"price":40.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"quote":{"ms_of_day":55505772,"bid_size":100,"bid_exchange":29,"bid":23.37,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":23.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"ohlc":{"ms_of_day":55505772,"open":23.88,"high":25.3,"low":23.17,"close":23.38,"volume":1654555,"count":14113,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"trade":{"ms_of_day":55505772,"sequence":41926625,"size":28,"condition":115,"price":23.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"quote":{"ms_of_day":55505772,"bid_size":100,"bid_exchange":29,"bid":23.37,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":23.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"ohlc":{"ms_of_day":55505772,"open":23.88,"high":25.3,"low":23.17,"close":23.38,"volume":1654574,"count":14114,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"trade":{"ms_of_day":55505772,"sequence":41926626,"size":19,"condition":115,"price":23.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"quote":{"ms_of_day":55505772,"bid_size":100,"bid_exchange":29,"bid":23.37,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":23.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"ohlc":{"ms_of_day":55505772,"open":23.88,"high":25.3,"low":23.17,"close":23.38,"volume":1654579,"count":14115,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"trade":{"ms_of_day":55505772,"sequence":41926627,"size":5,"condition":115,"price":23.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"quote":{"ms_of_day":55505772,"bid_size":100,"bid_exchange":29,"bid":23.37,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":23.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"ohlc":{"ms_of_day":55505772,"open":23.88,"high":25.3,"low":23.17,"close":23.38,"volume":1654587,"count":14116,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"trade":{"ms_of_day":55505772,"sequence":41926628,"size":8,"condition":115,"price":23.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"quote":{"ms_of_day":55505772,"bid_size":100,"bid_exchange":29,"bid":23.37,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":23.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"ohlc":{"ms_of_day":55505772,"open":23.88,"high":25.3,"low":23.17,"close":23.38,"volume":1654660,"count":14117,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"trade":{"ms_of_day":55505772,"sequence":41926629,"size":73,"condition":115,"price":23.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"quote":{"ms_of_day":55505772,"bid_size":100,"bid_exchange":29,"bid":23.37,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":23.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"ohlc":{"ms_of_day":55505772,"open":23.88,"high":25.3,"low":23.17,"close":23.38,"volume":1654709,"count":14118,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"trade":{"ms_of_day":55505772,"sequence":41926630,"size":49,"condition":115,"price":23.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"quote":{"ms_of_day":55505772,"bid_size":100,"bid_exchange":29,"bid":23.37,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":23.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"ohlc":{"ms_of_day":55505772,"open":23.88,"high":25.3,"low":23.17,"close":23.38,"volume":1654761,"count":14119,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"trade":{"ms_of_day":55505772,"sequence":41926631,"size":52,"condition":115,"price":23.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"quote":{"ms_of_day":55505772,"bid_size":100,"bid_exchange":29,"bid":23.37,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":23.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"ohlc":{"ms_of_day":55505772,"open":23.88,"high":25.3,"low":23.17,"close":23.38,"volume":1654784,"count":14120,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"trade":{"ms_of_day":55505772,"sequence":41926632,"size":23,"condition":115,"price":23.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"quote":{"ms_of_day":55505772,"bid_size":100,"bid_exchange":29,"bid":23.38,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":23.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"ohlc":{"ms_of_day":55505772,"open":23.88,"high":25.3,"low":23.17,"close":23.38,"volume":1654795,"count":14121,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"trade":{"ms_of_day":55505772,"sequence":41926633,"size":11,"condition":115,"price":23.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"quote":{"ms_of_day":55505772,"bid_size":100,"bid_exchange":29,"bid":23.38,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":23.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"ohlc":{"ms_of_day":55505772,"open":23.88,"high":25.3,"low":23.17,"close":23.38,"volume":1654895,"count":14122,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"trade":{"ms_of_day":55505772,"sequence":41926634,"size":100,"condition":0,"price":23.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55505613,"bid_size":380,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":309,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55505774,"open":79.41,"high":80.95,"low":64.95,"close":66.23,"volume":21331805,"count":271837,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55505774,"sequence":41926636,"size":9,"condition":96,"price":66.2385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USMV"},"quote":{"ms_of_day":55505691,"bid_size":1700,"bid_exchange":29,"bid":93.6,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":93.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USMV"},"ohlc":{"ms_of_day":55505781,"open":94.57,"high":95.51,"low":90.95,"close":93.61,"volume":11701076,"count":59906,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USMV"},"trade":{"ms_of_day":55505781,"sequence":41926642,"size":150,"condition":0,"price":93.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"quote":{"ms_of_day":55452858,"bid_size":105,"bid_exchange":29,"bid":68.46,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":68.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"ohlc":{"ms_of_day":55505777,"open":66.17,"high":73.0,"low":57.0,"close":68.5,"volume":1722384,"count":53880,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KFY"},"trade":{"ms_of_day":55505777,"sequence":41926637,"size":1,"condition":115,"price":68.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"quote":{"ms_of_day":55504820,"bid_size":23,"bid_exchange":29,"bid":118.86,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":119.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"ohlc":{"ms_of_day":55505777,"open":119.57,"high":136.84,"low":114.23,"close":118.93,"volume":2889180,"count":66528,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"trade":{"ms_of_day":55505777,"sequence":41926638,"size":75,"condition":115,"price":118.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55505681,"bid_size":945,"bid_exchange":29,"bid":484.49,"bid_condition":0,"ask_size":985,"ask_exchange":29,"ask":484.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55505774,"open":474.23,"high":526.08,"low":451.49,"close":484.5,"volume":155955068,"count":1529486,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55505774,"sequence":41926635,"size":1,"condition":115,"price":484.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"quote":{"ms_of_day":55504820,"bid_size":23,"bid_exchange":29,"bid":118.86,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":119.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"ohlc":{"ms_of_day":55505777,"open":119.57,"high":136.84,"low":114.23,"close":118.93,"volume":2889205,"count":66529,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"trade":{"ms_of_day":55505777,"sequence":41926639,"size":25,"condition":115,"price":118.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"quote":{"ms_of_day":55504820,"bid_size":23,"bid_exchange":29,"bid":118.86,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":119.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"ohlc":{"ms_of_day":55505777,"open":119.57,"high":136.84,"low":114.23,"close":118.93,"volume":2889305,"count":66530,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"trade":{"ms_of_day":55505777,"sequence":41926640,"size":100,"condition":0,"price":118.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLGT"},"quote":{"ms_of_day":55486817,"bid_size":263,"bid_exchange":29,"bid":16.89,"bid_condition":0,"ask_size":387,"ask_exchange":29,"ask":16.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLGT"},"ohlc":{"ms_of_day":55505766,"open":17.75,"high":19.34,"low":16.46,"close":16.9,"volume":9640534,"count":48087,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLGT"},"trade":{"ms_of_day":55505766,"sequence":41926618,"size":20,"condition":115,"price":16.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"quote":{"ms_of_day":55505540,"bid_size":500,"bid_exchange":29,"bid":0.331,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":0.3311,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"ohlc":{"ms_of_day":55505769,"open":1.68,"high":1.71,"low":0.3,"close":0.33,"volume":149221446,"count":168691,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"trade":{"ms_of_day":55505769,"sequence":41926623,"size":100,"condition":0,"price":0.3311,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXRH"},"quote":{"ms_of_day":55489515,"bid_size":7,"bid_exchange":29,"bid":175.7,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":175.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXRH"},"ohlc":{"ms_of_day":55505781,"open":178.7,"high":183.59,"low":169.63,"close":175.67,"volume":1829134,"count":34090,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXRH"},"trade":{"ms_of_day":55505781,"sequence":41926643,"size":40,"condition":96,"price":175.6754,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55505791,"bid_size":3,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55505791,"open":275.25,"high":391.03,"low":168.5,"close":279.0,"volume":581426480,"count":6834031,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55505791,"sequence":41926646,"size":100,"condition":95,"price":279.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"quote":{"ms_of_day":55505783,"bid_size":100,"bid_exchange":29,"bid":15.87,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":16.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"ohlc":{"ms_of_day":55505783,"open":16.0,"high":16.27,"low":15.79,"close":15.94,"volume":342825,"count":1835,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"trade":{"ms_of_day":55505783,"sequence":41926644,"size":900,"condition":95,"price":15.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNE"},"quote":{"ms_of_day":55504579,"bid_size":100,"bid_exchange":29,"bid":28.23,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":28.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNE"},"ohlc":{"ms_of_day":55505780,"open":27.67,"high":31.26,"low":24.28,"close":28.29,"volume":14648817,"count":102517,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNE"},"trade":{"ms_of_day":55505780,"sequence":41926641,"size":20,"condition":115,"price":28.2915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFG"},"quote":{"ms_of_day":55500297,"bid_size":61,"bid_exchange":29,"bid":85.45,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":85.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFG"},"ohlc":{"ms_of_day":55505787,"open":85.97,"high":87.62,"low":75.71,"close":85.47,"volume":6540269,"count":90283,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFG"},"trade":{"ms_of_day":55505787,"sequence":41926645,"size":36,"condition":115,"price":85.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOC"},"quote":{"ms_of_day":55478221,"bid_size":100,"bid_exchange":29,"bid":25.88,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":25.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOC"},"ohlc":{"ms_of_day":55505795,"open":24.125,"high":33.75,"low":22.0,"close":25.893,"volume":2803591,"count":22098,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLOC"},"trade":{"ms_of_day":55505795,"sequence":41926650,"size":2,"condition":115,"price":25.893,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"quote":{"ms_of_day":55498609,"bid_size":6178,"bid_exchange":29,"bid":2.96,"bid_condition":0,"ask_size":7658,"ask_exchange":29,"ask":2.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"ohlc":{"ms_of_day":55505795,"open":3.32,"high":3.39,"low":2.84,"close":2.96,"volume":36707173,"count":159051,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"trade":{"ms_of_day":55505795,"sequence":41926652,"size":100,"condition":0,"price":2.965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"quote":{"ms_of_day":55498609,"bid_size":6178,"bid_exchange":29,"bid":2.96,"bid_condition":0,"ask_size":7658,"ask_exchange":29,"ask":2.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"ohlc":{"ms_of_day":55505796,"open":3.32,"high":3.39,"low":2.84,"close":2.96,"volume":36707273,"count":159052,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"trade":{"ms_of_day":55505796,"sequence":41926654,"size":100,"condition":0,"price":2.965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55505748,"bid_size":152,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":327.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55505797,"open":296.3,"high":343.78,"low":247.09,"close":327.97,"volume":74519016,"count":815288,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55505797,"sequence":41926655,"size":100,"condition":0,"price":327.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55505774,"bid_size":805,"bid_exchange":29,"bid":14.93,"bid_condition":0,"ask_size":556,"ask_exchange":29,"ask":14.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55505797,"open":15.98,"high":16.88,"low":14.88,"close":14.93,"volume":5926680,"count":58853,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55505797,"sequence":41926656,"size":100,"condition":0,"price":14.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFS"},"quote":{"ms_of_day":55495450,"bid_size":712,"bid_exchange":29,"bid":17.44,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":17.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFS"},"ohlc":{"ms_of_day":55505797,"open":18.07,"high":18.31,"low":16.29,"close":17.45,"volume":1350434,"count":30852,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFS"},"trade":{"ms_of_day":55505797,"sequence":41926657,"size":6,"condition":115,"price":17.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSEU"},"quote":{"ms_of_day":55356105,"bid_size":100,"bid_exchange":29,"bid":38.88,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":39.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSEU"},"ohlc":{"ms_of_day":55505798,"open":39.0501,"high":40.108,"low":38.6005,"close":39.1652,"volume":91858,"count":952,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSEU"},"trade":{"ms_of_day":55505798,"sequence":41926658,"size":15,"condition":115,"price":39.1652,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55505774,"bid_size":805,"bid_exchange":29,"bid":14.93,"bid_condition":0,"ask_size":556,"ask_exchange":29,"ask":14.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55505798,"open":15.98,"high":16.88,"low":14.88,"close":14.93,"volume":5926780,"count":58854,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55505798,"sequence":41926661,"size":100,"condition":0,"price":14.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55505774,"bid_size":805,"bid_exchange":29,"bid":14.93,"bid_condition":0,"ask_size":556,"ask_exchange":29,"ask":14.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55505799,"open":15.98,"high":16.88,"low":14.88,"close":14.93,"volume":5926800,"count":58855,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55505799,"sequence":41926662,"size":20,"condition":96,"price":14.9396,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.A"},"quote":{"ms_of_day":55502566,"bid_size":5,"bid_exchange":29,"bid":8.94,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":8.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.A"},"ohlc":{"ms_of_day":55505800,"open":9.95,"high":9.95,"low":8.49,"close":8.95,"volume":1136203,"count":19297,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGF.A"},"trade":{"ms_of_day":55505800,"sequence":41926663,"size":30,"condition":115,"price":8.951,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"quote":{"ms_of_day":55500707,"bid_size":42,"bid_exchange":29,"bid":262.82,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":263.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"ohlc":{"ms_of_day":55505802,"open":260.0,"high":265.09,"low":247.86,"close":262.78,"volume":3174573,"count":78810,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"trade":{"ms_of_day":55505802,"sequence":41926668,"size":2,"condition":115,"price":262.7818,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTL"},"quote":{"ms_of_day":55483060,"bid_size":165,"bid_exchange":29,"bid":14.1,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":14.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTL"},"ohlc":{"ms_of_day":55505803,"open":13.69,"high":14.49,"low":13.68,"close":14.12,"volume":694107,"count":13581,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTL"},"trade":{"ms_of_day":55505803,"sequence":41926671,"size":2,"condition":115,"price":14.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505785,"bid_size":1669,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":628,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505791,"open":43.05,"high":46.2,"low":41.078,"close":45.035,"volume":59539480,"count":381266,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505791,"sequence":41926647,"size":300,"condition":0,"price":45.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFIX"},"quote":{"ms_of_day":55500442,"bid_size":102,"bid_exchange":29,"bid":16.25,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":16.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFIX"},"ohlc":{"ms_of_day":55505795,"open":17.41,"high":18.66,"low":16.01,"close":16.26,"volume":1929539,"count":31388,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFIX"},"trade":{"ms_of_day":55505795,"sequence":41926648,"size":1,"condition":115,"price":16.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFG"},"quote":{"ms_of_day":55489165,"bid_size":6,"bid_exchange":29,"bid":41.24,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":41.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFG"},"ohlc":{"ms_of_day":55505795,"open":41.13,"high":41.65,"low":40.26,"close":41.27,"volume":440183,"count":15589,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFG"},"trade":{"ms_of_day":55505795,"sequence":41926651,"size":4,"condition":115,"price":41.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFIX"},"quote":{"ms_of_day":55500442,"bid_size":102,"bid_exchange":29,"bid":16.25,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":16.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFIX"},"ohlc":{"ms_of_day":55505796,"open":17.41,"high":18.66,"low":16.01,"close":16.26,"volume":1929540,"count":31389,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OFIX"},"trade":{"ms_of_day":55505796,"sequence":41926653,"size":1,"condition":115,"price":16.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"quote":{"ms_of_day":55505669,"bid_size":818,"bid_exchange":29,"bid":9.53,"bid_condition":0,"ask_size":933,"ask_exchange":29,"ask":9.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"ohlc":{"ms_of_day":55505798,"open":10.69,"high":11.8,"low":9.36,"close":9.53,"volume":18857200,"count":140467,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"trade":{"ms_of_day":55505798,"sequence":41926659,"size":35,"condition":115,"price":9.535,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOH"},"quote":{"ms_of_day":55496400,"bid_size":33,"bid_exchange":29,"bid":321.2,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":321.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOH"},"ohlc":{"ms_of_day":55505801,"open":298.01,"high":344.9,"low":295.0,"close":321.42,"volume":2360878,"count":77990,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOH"},"trade":{"ms_of_day":55505801,"sequence":41926665,"size":2,"condition":115,"price":321.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VT"},"quote":{"ms_of_day":55505680,"bid_size":250,"bid_exchange":29,"bid":118.24,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":118.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VT"},"ohlc":{"ms_of_day":55505803,"open":120.48,"high":121.99,"low":114.4,"close":118.24,"volume":8151130,"count":126239,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VT"},"trade":{"ms_of_day":55505803,"sequence":41926670,"size":40,"condition":115,"price":118.2411,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXT"},"quote":{"ms_of_day":55468583,"bid_size":105,"bid_exchange":29,"bid":52.81,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXT"},"ohlc":{"ms_of_day":55505804,"open":54.96,"high":55.52,"low":51.05,"close":52.85,"volume":1909731,"count":44095,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CXT"},"trade":{"ms_of_day":55505804,"sequence":41926673,"size":100,"condition":4,"price":52.8514,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55505680,"bid_size":63,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":202.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55505801,"open":201.99,"high":228.656,"low":186.584,"close":202.61,"volume":129844063,"count":1577457,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55505801,"sequence":41926664,"size":100,"condition":0,"price":202.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELS"},"quote":{"ms_of_day":55502881,"bid_size":100,"bid_exchange":29,"bid":65.84,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":65.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELS"},"ohlc":{"ms_of_day":55505802,"open":70.15,"high":70.72,"low":65.13,"close":65.9,"volume":5167359,"count":66739,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELS"},"trade":{"ms_of_day":55505802,"sequence":41926666,"size":1,"condition":115,"price":65.9026,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"quote":{"ms_of_day":55494458,"bid_size":558,"bid_exchange":29,"bid":4.85,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":4.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"ohlc":{"ms_of_day":55505806,"open":2.57,"high":4.9,"low":2.22,"close":4.85,"volume":11573501,"count":38828,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"trade":{"ms_of_day":55505806,"sequence":41926674,"size":90,"condition":115,"price":4.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"quote":{"ms_of_day":55495449,"bid_size":120,"bid_exchange":29,"bid":45.08,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":45.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"ohlc":{"ms_of_day":55505795,"open":44.23,"high":47.0,"low":41.01,"close":45.09,"volume":4452295,"count":59089,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"trade":{"ms_of_day":55505795,"sequence":41926649,"size":2,"condition":115,"price":45.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKLZ"},"quote":{"ms_of_day":55249021,"bid_size":5,"bid_exchange":29,"bid":4.65,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":4.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKLZ"},"ohlc":{"ms_of_day":55505798,"open":5.492,"high":5.63,"low":4.65,"close":4.68,"volume":153944,"count":3144,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKLZ"},"trade":{"ms_of_day":55505798,"sequence":41926660,"size":1,"condition":115,"price":4.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"quote":{"ms_of_day":55504669,"bid_size":50,"bid_exchange":29,"bid":45.05,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":45.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"ohlc":{"ms_of_day":55505802,"open":47.93,"high":48.0,"low":43.04,"close":45.05,"volume":9116383,"count":102499,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"trade":{"ms_of_day":55505802,"sequence":41926667,"size":1,"condition":115,"price":45.0513,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"quote":{"ms_of_day":55502809,"bid_size":4363,"bid_exchange":29,"bid":7.5,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":7.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"ohlc":{"ms_of_day":55505803,"open":8.3,"high":8.3,"low":7.0,"close":7.49,"volume":21097280,"count":99217,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYO"},"trade":{"ms_of_day":55505803,"sequence":41926669,"size":1,"condition":115,"price":7.4927,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55505415,"bid_size":941,"bid_exchange":29,"bid":7.85,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":7.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55505808,"open":6.24,"high":9.3,"low":4.71,"close":7.855,"volume":138703552,"count":539926,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55505808,"sequence":41926680,"size":100,"condition":0,"price":7.855,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"quote":{"ms_of_day":55494458,"bid_size":558,"bid_exchange":29,"bid":4.85,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":4.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"ohlc":{"ms_of_day":55505806,"open":2.57,"high":4.9,"low":2.22,"close":4.85,"volume":11573601,"count":38829,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"trade":{"ms_of_day":55505806,"sequence":41926675,"size":100,"condition":0,"price":4.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"quote":{"ms_of_day":55494458,"bid_size":558,"bid_exchange":29,"bid":4.85,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":4.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"ohlc":{"ms_of_day":55505807,"open":2.57,"high":4.9,"low":2.22,"close":4.85,"volume":11573622,"count":38830,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"trade":{"ms_of_day":55505807,"sequence":41926676,"size":21,"condition":96,"price":4.8522,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"quote":{"ms_of_day":55494458,"bid_size":558,"bid_exchange":29,"bid":4.85,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":4.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"ohlc":{"ms_of_day":55505807,"open":2.57,"high":4.9,"low":2.22,"close":4.85,"volume":11573822,"count":38831,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"trade":{"ms_of_day":55505807,"sequence":41926677,"size":200,"condition":0,"price":4.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"quote":{"ms_of_day":55494458,"bid_size":558,"bid_exchange":29,"bid":4.85,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":4.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"ohlc":{"ms_of_day":55505807,"open":2.57,"high":4.9,"low":2.22,"close":4.85,"volume":11574122,"count":38832,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"trade":{"ms_of_day":55505807,"sequence":41926678,"size":300,"condition":0,"price":4.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPEM"},"quote":{"ms_of_day":55505767,"bid_size":100,"bid_exchange":29,"bid":40.14,"bid_condition":0,"ask_size":5500,"ask_exchange":29,"ask":40.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPEM"},"ohlc":{"ms_of_day":55505810,"open":38.86,"high":41.568,"low":38.4,"close":40.145,"volume":7992796,"count":36619,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPEM"},"trade":{"ms_of_day":55505810,"sequence":41926687,"size":1,"condition":115,"price":40.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"quote":{"ms_of_day":55494458,"bid_size":558,"bid_exchange":29,"bid":4.85,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":4.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"ohlc":{"ms_of_day":55505810,"open":2.57,"high":4.9,"low":2.22,"close":4.86,"volume":11574931,"count":38833,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"trade":{"ms_of_day":55505810,"sequence":41926688,"size":809,"condition":0,"price":4.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBB"},"quote":{"ms_of_day":55489988,"bid_size":2058,"bid_exchange":29,"bid":92.97,"bid_condition":0,"ask_size":2056,"ask_exchange":29,"ask":92.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBB"},"ohlc":{"ms_of_day":55505809,"open":93.09,"high":93.98,"low":90.46,"close":92.98,"volume":12137138,"count":19178,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBB"},"trade":{"ms_of_day":55505809,"sequence":41926683,"size":9,"condition":115,"price":92.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"quote":{"ms_of_day":55505810,"bid_size":558,"bid_exchange":29,"bid":4.85,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":4.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"ohlc":{"ms_of_day":55505810,"open":2.57,"high":4.9,"low":2.22,"close":4.85,"volume":11574962,"count":38834,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"trade":{"ms_of_day":55505810,"sequence":41926691,"size":31,"condition":96,"price":4.8581,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GH"},"quote":{"ms_of_day":55488358,"bid_size":554,"bid_exchange":29,"bid":45.71,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":45.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GH"},"ohlc":{"ms_of_day":55505808,"open":35.12,"high":48.0,"low":35.12,"close":45.73,"volume":10672589,"count":115026,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GH"},"trade":{"ms_of_day":55505808,"sequence":41926679,"size":4,"condition":115,"price":45.7339,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"quote":{"ms_of_day":55505797,"bid_size":26,"bid_exchange":29,"bid":15.75,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":16.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"ohlc":{"ms_of_day":55505808,"open":16.0,"high":16.27,"low":15.79,"close":15.97,"volume":342925,"count":1836,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"trade":{"ms_of_day":55505808,"sequence":41926681,"size":100,"condition":0,"price":15.97,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"quote":{"ms_of_day":55505797,"bid_size":26,"bid_exchange":29,"bid":15.75,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":16.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"ohlc":{"ms_of_day":55505809,"open":16.0,"high":16.27,"low":15.79,"close":15.96,"volume":342940,"count":1837,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"trade":{"ms_of_day":55505809,"sequence":41926682,"size":15,"condition":115,"price":15.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"quote":{"ms_of_day":55505797,"bid_size":26,"bid_exchange":29,"bid":15.75,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":16.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"ohlc":{"ms_of_day":55505809,"open":16.0,"high":16.27,"low":15.79,"close":15.98,"volume":343040,"count":1838,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"trade":{"ms_of_day":55505809,"sequence":41926684,"size":100,"condition":0,"price":15.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"quote":{"ms_of_day":55490556,"bid_size":8,"bid_exchange":29,"bid":238.09,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":238.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"ohlc":{"ms_of_day":55505809,"open":280.11,"high":295.58,"low":219.57,"close":238.2,"volume":9346965,"count":100297,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"trade":{"ms_of_day":55505809,"sequence":41926685,"size":100,"condition":0,"price":238.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTL"},"quote":{"ms_of_day":55483060,"bid_size":165,"bid_exchange":29,"bid":14.1,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":14.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTL"},"ohlc":{"ms_of_day":55505804,"open":13.69,"high":14.49,"low":13.68,"close":14.12,"volume":694117,"count":13582,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTL"},"trade":{"ms_of_day":55505804,"sequence":41926672,"size":10,"condition":115,"price":14.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"quote":{"ms_of_day":55505797,"bid_size":26,"bid_exchange":29,"bid":15.75,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":16.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"ohlc":{"ms_of_day":55505810,"open":16.0,"high":16.27,"low":15.79,"close":15.98,"volume":343140,"count":1839,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"trade":{"ms_of_day":55505810,"sequence":41926686,"size":100,"condition":0,"price":15.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"quote":{"ms_of_day":55505797,"bid_size":26,"bid_exchange":29,"bid":15.75,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":16.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"ohlc":{"ms_of_day":55505810,"open":16.0,"high":16.27,"low":15.79,"close":15.98,"volume":343283,"count":1840,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"trade":{"ms_of_day":55505810,"sequence":41926689,"size":143,"condition":0,"price":15.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"quote":{"ms_of_day":55505797,"bid_size":26,"bid_exchange":29,"bid":15.75,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":16.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"ohlc":{"ms_of_day":55505810,"open":16.0,"high":16.27,"low":15.79,"close":15.98,"volume":343383,"count":1841,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"trade":{"ms_of_day":55505810,"sequence":41926690,"size":100,"condition":0,"price":15.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"quote":{"ms_of_day":55505797,"bid_size":26,"bid_exchange":29,"bid":15.75,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":16.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"ohlc":{"ms_of_day":55505810,"open":16.0,"high":16.27,"low":15.79,"close":15.98,"volume":343483,"count":1842,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"trade":{"ms_of_day":55505810,"sequence":41926692,"size":100,"condition":0,"price":15.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"quote":{"ms_of_day":55505797,"bid_size":26,"bid_exchange":29,"bid":15.75,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":16.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"ohlc":{"ms_of_day":55505811,"open":16.0,"high":16.27,"low":15.79,"close":15.94,"volume":343583,"count":1843,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"trade":{"ms_of_day":55505811,"sequence":41926693,"size":100,"condition":0,"price":15.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"quote":{"ms_of_day":55505797,"bid_size":26,"bid_exchange":29,"bid":15.75,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":16.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"ohlc":{"ms_of_day":55505811,"open":16.0,"high":16.27,"low":15.79,"close":15.94,"volume":343683,"count":1844,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"trade":{"ms_of_day":55505811,"sequence":41926694,"size":100,"condition":0,"price":15.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55505410,"bid_size":1105,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55505822,"open":71.6,"high":78.37,"low":69.21,"close":70.31,"volume":57525908,"count":608409,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55505822,"sequence":41926712,"size":8,"condition":96,"price":70.3156,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55505774,"bid_size":805,"bid_exchange":29,"bid":14.93,"bid_condition":0,"ask_size":556,"ask_exchange":29,"ask":14.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55505816,"open":15.98,"high":16.88,"low":14.88,"close":14.93,"volume":5926900,"count":58856,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55505816,"sequence":41926704,"size":100,"condition":0,"price":14.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"quote":{"ms_of_day":55505812,"bid_size":200,"bid_exchange":29,"bid":15.74,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":16.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"ohlc":{"ms_of_day":55505813,"open":16.0,"high":16.27,"low":15.79,"close":15.97,"volume":346783,"count":1845,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"trade":{"ms_of_day":55505813,"sequence":41926695,"size":3100,"condition":0,"price":15.9799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55505774,"bid_size":805,"bid_exchange":29,"bid":14.93,"bid_condition":0,"ask_size":556,"ask_exchange":29,"ask":14.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55505817,"open":15.98,"high":16.88,"low":14.88,"close":14.93,"volume":5927000,"count":58857,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55505817,"sequence":41926705,"size":100,"condition":0,"price":14.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWT"},"quote":{"ms_of_day":55486813,"bid_size":1766,"bid_exchange":29,"bid":6.13,"bid_condition":0,"ask_size":524,"ask_exchange":29,"ask":6.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWT"},"ohlc":{"ms_of_day":55505818,"open":6.4001,"high":6.6,"low":6.0702,"close":6.14,"volume":2363368,"count":15359,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWT"},"trade":{"ms_of_day":55505818,"sequence":41926709,"size":10,"condition":115,"price":6.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55505504,"bid_size":135,"bid_exchange":29,"bid":99.08,"bid_condition":0,"ask_size":515,"ask_exchange":29,"ask":99.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55505814,"open":92.62,"high":103.66,"low":89.78,"close":99.1,"volume":9853449,"count":144679,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55505814,"sequence":41926696,"size":1,"condition":115,"price":99.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"quote":{"ms_of_day":55495068,"bid_size":1400,"bid_exchange":29,"bid":2.64,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":2.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"ohlc":{"ms_of_day":55505822,"open":2.85,"high":3.22,"low":2.45,"close":2.64,"volume":18185455,"count":25079,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSOS"},"trade":{"ms_of_day":55505822,"sequence":41926713,"size":900,"condition":0,"price":2.6493,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55505815,"bid_size":238,"bid_exchange":29,"bid":99.06,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":99.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55505815,"open":92.62,"high":103.66,"low":89.78,"close":99.08,"volume":9853454,"count":144680,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55505815,"sequence":41926697,"size":5,"condition":115,"price":99.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55505815,"bid_size":238,"bid_exchange":29,"bid":99.06,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":99.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55505815,"open":92.62,"high":103.66,"low":89.78,"close":99.08,"volume":9853554,"count":144681,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55505815,"sequence":41926698,"size":100,"condition":95,"price":99.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55505815,"bid_size":238,"bid_exchange":29,"bid":99.06,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":99.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55505815,"open":92.62,"high":103.66,"low":89.78,"close":99.08,"volume":9853571,"count":144682,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55505815,"sequence":41926699,"size":17,"condition":115,"price":99.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55505815,"bid_size":238,"bid_exchange":29,"bid":99.06,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":99.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55505815,"open":92.62,"high":103.66,"low":89.78,"close":99.08,"volume":9853582,"count":144683,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55505815,"sequence":41926700,"size":11,"condition":115,"price":99.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55505815,"bid_size":238,"bid_exchange":29,"bid":99.06,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":99.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55505815,"open":92.62,"high":103.66,"low":89.78,"close":99.08,"volume":9853584,"count":144684,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55505815,"sequence":41926701,"size":2,"condition":115,"price":99.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"quote":{"ms_of_day":55489829,"bid_size":400,"bid_exchange":29,"bid":17.77,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":17.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"ohlc":{"ms_of_day":55505815,"open":17.34,"high":22.01,"low":16.73,"close":17.75,"volume":7317884,"count":80062,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"trade":{"ms_of_day":55505815,"sequence":41926702,"size":11,"condition":115,"price":17.7547,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRM"},"quote":{"ms_of_day":55498592,"bid_size":1,"bid_exchange":29,"bid":29.49,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":29.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRM"},"ohlc":{"ms_of_day":55505815,"open":32.99,"high":34.72,"low":29.25,"close":29.49,"volume":2812479,"count":38960,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRM"},"trade":{"ms_of_day":55505815,"sequence":41926703,"size":4,"condition":115,"price":29.4917,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"quote":{"ms_of_day":55505812,"bid_size":200,"bid_exchange":29,"bid":15.74,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":16.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"ohlc":{"ms_of_day":55505817,"open":16.0,"high":16.27,"low":15.79,"close":15.94,"volume":346883,"count":1846,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"trade":{"ms_of_day":55505817,"sequence":41926706,"size":100,"condition":0,"price":15.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"quote":{"ms_of_day":55505812,"bid_size":200,"bid_exchange":29,"bid":15.74,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":16.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"ohlc":{"ms_of_day":55505817,"open":16.0,"high":16.27,"low":15.79,"close":15.94,"volume":347083,"count":1847,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"trade":{"ms_of_day":55505817,"sequence":41926707,"size":200,"condition":0,"price":15.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"quote":{"ms_of_day":55505812,"bid_size":200,"bid_exchange":29,"bid":15.74,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":16.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"ohlc":{"ms_of_day":55505818,"open":16.0,"high":16.27,"low":15.79,"close":15.94,"volume":347183,"count":1848,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"trade":{"ms_of_day":55505818,"sequence":41926708,"size":100,"condition":0,"price":15.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAL"},"quote":{"ms_of_day":55502549,"bid_size":210,"bid_exchange":29,"bid":9.16,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":9.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAL"},"ohlc":{"ms_of_day":55505820,"open":9.8,"high":11.48,"low":7.29,"close":9.15,"volume":412982,"count":7962,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAL"},"trade":{"ms_of_day":55505820,"sequence":41926710,"size":8,"condition":115,"price":9.1591,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"quote":{"ms_of_day":55505812,"bid_size":200,"bid_exchange":29,"bid":15.74,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":16.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"ohlc":{"ms_of_day":55505821,"open":16.0,"high":16.27,"low":15.79,"close":15.98,"volume":347283,"count":1849,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"trade":{"ms_of_day":55505821,"sequence":41926711,"size":100,"condition":0,"price":15.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"quote":{"ms_of_day":55504301,"bid_size":1563,"bid_exchange":29,"bid":5.6,"bid_condition":0,"ask_size":1060,"ask_exchange":29,"ask":5.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"ohlc":{"ms_of_day":55505824,"open":6.63,"high":6.71,"low":5.14,"close":5.6,"volume":20739140,"count":112177,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"trade":{"ms_of_day":55505824,"sequence":41926714,"size":300,"condition":4,"price":5.6093,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505785,"bid_size":1669,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":628,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505826,"open":43.05,"high":46.2,"low":41.078,"close":45.03,"volume":59539580,"count":381267,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505826,"sequence":41926715,"size":100,"condition":95,"price":45.03,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505826,"bid_size":1599,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":928,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505826,"open":43.05,"high":46.2,"low":41.078,"close":45.03,"volume":59539607,"count":381268,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505826,"sequence":41926716,"size":27,"condition":115,"price":45.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505826,"bid_size":1599,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":928,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505826,"open":43.05,"high":46.2,"low":41.078,"close":45.03,"volume":59539650,"count":381269,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505826,"sequence":41926717,"size":43,"condition":115,"price":45.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505826,"bid_size":288,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":2028,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505826,"open":43.05,"high":46.2,"low":41.078,"close":45.03,"volume":59539707,"count":381270,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505826,"sequence":41926718,"size":57,"condition":115,"price":45.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505826,"bid_size":288,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":2028,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505826,"open":43.05,"high":46.2,"low":41.078,"close":45.03,"volume":59540029,"count":381271,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505826,"sequence":41926719,"size":322,"condition":0,"price":45.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505826,"bid_size":288,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":2028,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505826,"open":43.05,"high":46.2,"low":41.078,"close":45.03,"volume":59540129,"count":381272,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505826,"sequence":41926720,"size":100,"condition":0,"price":45.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505826,"bid_size":288,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":2028,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505826,"open":43.05,"high":46.2,"low":41.078,"close":45.03,"volume":59540329,"count":381273,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505826,"sequence":41926721,"size":200,"condition":0,"price":45.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505826,"bid_size":288,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":2028,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505826,"open":43.05,"high":46.2,"low":41.078,"close":45.03,"volume":59540529,"count":381274,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505826,"sequence":41926722,"size":200,"condition":0,"price":45.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505826,"bid_size":288,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":2028,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505826,"open":43.05,"high":46.2,"low":41.078,"close":45.03,"volume":59540729,"count":381275,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505826,"sequence":41926723,"size":200,"condition":0,"price":45.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505826,"bid_size":288,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":2028,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505826,"open":43.05,"high":46.2,"low":41.078,"close":45.03,"volume":59540909,"count":381276,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505826,"sequence":41926724,"size":180,"condition":0,"price":45.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505826,"bid_size":288,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":2028,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505826,"open":43.05,"high":46.2,"low":41.078,"close":45.03,"volume":59540961,"count":381277,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505826,"sequence":41926725,"size":52,"condition":115,"price":45.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505826,"bid_size":188,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":2277,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505826,"open":43.05,"high":46.2,"low":41.078,"close":45.03,"volume":59541009,"count":381278,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505826,"sequence":41926726,"size":48,"condition":115,"price":45.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505826,"bid_size":188,"bid_exchange":29,"bid":45.03,"bid_condition":0,"ask_size":2277,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505826,"open":43.05,"high":46.2,"low":41.078,"close":45.03,"volume":59541061,"count":381279,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505826,"sequence":41926727,"size":52,"condition":115,"price":45.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505826,"bid_size":2391,"bid_exchange":29,"bid":45.02,"bid_condition":0,"ask_size":5417,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505826,"open":43.05,"high":46.2,"low":41.078,"close":45.03,"volume":59541109,"count":381280,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505826,"sequence":41926728,"size":48,"condition":115,"price":45.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505826,"bid_size":2391,"bid_exchange":29,"bid":45.02,"bid_condition":0,"ask_size":5417,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505826,"open":43.05,"high":46.2,"low":41.078,"close":45.03,"volume":59541149,"count":381281,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505826,"sequence":41926729,"size":40,"condition":115,"price":45.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505826,"bid_size":2391,"bid_exchange":29,"bid":45.02,"bid_condition":0,"ask_size":5417,"ask_exchange":29,"ask":45.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505826,"open":43.05,"high":46.2,"low":41.078,"close":45.03,"volume":59541249,"count":381282,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505826,"sequence":41926730,"size":100,"condition":0,"price":45.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55505171,"bid_size":311,"bid_exchange":29,"bid":211.01,"bid_condition":0,"ask_size":533,"ask_exchange":29,"ask":211.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55505829,"open":228.88,"high":267.72,"low":195.56,"close":211.01,"volume":29231999,"count":384856,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55505829,"sequence":41926738,"size":2,"condition":115,"price":211.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55505812,"bid_size":57929,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":34708,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55505829,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697929303,"count":1313851,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55505829,"sequence":41926739,"size":3347,"condition":0,"price":11.0698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"quote":{"ms_of_day":55486846,"bid_size":34,"bid_exchange":29,"bid":44.4,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":44.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"ohlc":{"ms_of_day":55505831,"open":42.87,"high":46.02,"low":41.28,"close":44.425,"volume":634553,"count":14503,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"trade":{"ms_of_day":55505831,"sequence":41926741,"size":5,"condition":115,"price":44.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505827,"bid_size":891,"bid_exchange":29,"bid":45.02,"bid_condition":0,"ask_size":2083,"ask_exchange":29,"ask":45.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505827,"open":43.05,"high":46.2,"low":41.078,"close":45.03,"volume":59541349,"count":381283,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505827,"sequence":41926731,"size":100,"condition":95,"price":45.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGS"},"quote":{"ms_of_day":55486643,"bid_size":2,"bid_exchange":29,"bid":61.12,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":61.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGS"},"ohlc":{"ms_of_day":55505833,"open":60.92,"high":62.34,"low":58.92,"close":61.13,"volume":1206335,"count":22504,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGS"},"trade":{"ms_of_day":55505833,"sequence":41926743,"size":1,"condition":115,"price":61.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505827,"bid_size":805,"bid_exchange":29,"bid":45.02,"bid_condition":0,"ask_size":2163,"ask_exchange":29,"ask":45.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505827,"open":43.05,"high":46.2,"low":41.078,"close":45.025,"volume":59541352,"count":381284,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505827,"sequence":41926732,"size":3,"condition":115,"price":45.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOCO"},"quote":{"ms_of_day":55486642,"bid_size":196,"bid_exchange":29,"bid":10.78,"bid_condition":0,"ask_size":801,"ask_exchange":29,"ask":10.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOCO"},"ohlc":{"ms_of_day":55505828,"open":11.3,"high":11.5,"low":9.81,"close":10.785,"volume":1933670,"count":24910,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOCO"},"trade":{"ms_of_day":55505828,"sequence":41926735,"size":4,"condition":115,"price":10.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505827,"bid_size":805,"bid_exchange":29,"bid":45.02,"bid_condition":0,"ask_size":2163,"ask_exchange":29,"ask":45.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505827,"open":43.05,"high":46.2,"low":41.078,"close":45.03,"volume":59541402,"count":381285,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505827,"sequence":41926733,"size":50,"condition":96,"price":45.0306,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505827,"bid_size":710,"bid_exchange":29,"bid":45.02,"bid_condition":0,"ask_size":2063,"ask_exchange":29,"ask":45.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505827,"open":43.05,"high":46.2,"low":41.078,"close":45.031,"volume":59541452,"count":381286,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505827,"sequence":41926734,"size":50,"condition":96,"price":45.0319,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505828,"bid_size":710,"bid_exchange":29,"bid":45.02,"bid_condition":0,"ask_size":2064,"ask_exchange":29,"ask":45.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505828,"open":43.05,"high":46.2,"low":41.078,"close":45.025,"volume":59541502,"count":381287,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505828,"sequence":41926736,"size":50,"condition":115,"price":45.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505828,"bid_size":710,"bid_exchange":29,"bid":45.02,"bid_condition":0,"ask_size":2064,"ask_exchange":29,"ask":45.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505828,"open":43.05,"high":46.2,"low":41.078,"close":45.025,"volume":59541677,"count":381288,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505828,"sequence":41926737,"size":175,"condition":0,"price":45.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505829,"bid_size":1810,"bid_exchange":29,"bid":45.02,"bid_condition":0,"ask_size":2064,"ask_exchange":29,"ask":45.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505829,"open":43.05,"high":46.2,"low":41.078,"close":45.025,"volume":59541727,"count":381289,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505829,"sequence":41926740,"size":50,"condition":115,"price":45.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505829,"bid_size":1810,"bid_exchange":29,"bid":45.02,"bid_condition":0,"ask_size":1864,"ask_exchange":29,"ask":45.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505831,"open":43.05,"high":46.2,"low":41.078,"close":45.025,"volume":59542303,"count":381290,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505831,"sequence":41926742,"size":576,"condition":0,"price":45.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505831,"bid_size":1810,"bid_exchange":29,"bid":45.02,"bid_condition":0,"ask_size":1164,"ask_exchange":29,"ask":45.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505834,"open":43.05,"high":46.2,"low":41.078,"close":45.025,"volume":59542371,"count":381291,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505834,"sequence":41926744,"size":68,"condition":115,"price":45.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWAY"},"quote":{"ms_of_day":55501875,"bid_size":635,"bid_exchange":29,"bid":10.83,"bid_condition":0,"ask_size":485,"ask_exchange":29,"ask":10.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWAY"},"ohlc":{"ms_of_day":55505834,"open":10.8708,"high":11.1325,"low":10.38,"close":10.84,"volume":1936686,"count":19008,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWAY"},"trade":{"ms_of_day":55505834,"sequence":41926747,"size":2,"condition":115,"price":10.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWAY"},"quote":{"ms_of_day":55501875,"bid_size":635,"bid_exchange":29,"bid":10.83,"bid_condition":0,"ask_size":485,"ask_exchange":29,"ask":10.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWAY"},"ohlc":{"ms_of_day":55505836,"open":10.8708,"high":11.1325,"low":10.38,"close":10.84,"volume":1936718,"count":19009,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWAY"},"trade":{"ms_of_day":55505836,"sequence":41926751,"size":32,"condition":115,"price":10.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PI"},"quote":{"ms_of_day":55503188,"bid_size":19,"bid_exchange":29,"bid":92.41,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":92.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PI"},"ohlc":{"ms_of_day":55505839,"open":99.89,"high":103.51,"low":83.22,"close":92.46,"volume":2511633,"count":46701,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PI"},"trade":{"ms_of_day":55505839,"sequence":41926755,"size":3,"condition":115,"price":92.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"quote":{"ms_of_day":55504827,"bid_size":3100,"bid_exchange":29,"bid":5.03,"bid_condition":0,"ask_size":570,"ask_exchange":29,"ask":5.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"ohlc":{"ms_of_day":55505834,"open":5.52,"high":6.49,"low":4.95,"close":5.03,"volume":4477696,"count":45102,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKL"},"trade":{"ms_of_day":55505834,"sequence":41926745,"size":1,"condition":115,"price":5.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWLP"},"quote":{"ms_of_day":55497876,"bid_size":114,"bid_exchange":29,"bid":11.04,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":11.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWLP"},"ohlc":{"ms_of_day":55505842,"open":11.11,"high":11.99,"low":10.69,"close":11.04,"volume":946751,"count":11038,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWLP"},"trade":{"ms_of_day":55505842,"sequence":41926756,"size":100,"condition":4,"price":11.0401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55505823,"bid_size":242,"bid_exchange":29,"bid":163.0,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":163.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55505842,"open":167.31,"high":195.77,"low":154.09,"close":163.0,"volume":304621473,"count":2742101,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55505842,"sequence":41926757,"size":1,"condition":115,"price":163.0091,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"quote":{"ms_of_day":55498065,"bid_size":110,"bid_exchange":29,"bid":54.82,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":54.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"ohlc":{"ms_of_day":55505847,"open":74.68,"high":74.68,"low":53.43,"close":54.87,"volume":1626012,"count":31124,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGT"},"trade":{"ms_of_day":55505847,"sequence":41926761,"size":100,"condition":0,"price":54.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVAH"},"quote":{"ms_of_day":55369353,"bid_size":717,"bid_exchange":29,"bid":5.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVAH"},"ohlc":{"ms_of_day":55505844,"open":5.4,"high":5.77,"low":5.25,"close":5.52,"volume":526810,"count":6858,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVAH"},"trade":{"ms_of_day":55505844,"sequence":41926758,"size":2,"condition":115,"price":5.5258,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55505834,"bid_size":1005,"bid_exchange":29,"bid":14.93,"bid_condition":0,"ask_size":556,"ask_exchange":29,"ask":14.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55505834,"open":15.98,"high":16.88,"low":14.88,"close":14.93,"volume":5927200,"count":58858,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55505834,"sequence":41926746,"size":200,"condition":0,"price":14.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55505834,"bid_size":1005,"bid_exchange":29,"bid":14.93,"bid_condition":0,"ask_size":556,"ask_exchange":29,"ask":14.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55505835,"open":15.98,"high":16.88,"low":14.88,"close":14.93,"volume":5927290,"count":58859,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55505835,"sequence":41926748,"size":90,"condition":115,"price":14.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55505834,"bid_size":1005,"bid_exchange":29,"bid":14.93,"bid_condition":0,"ask_size":556,"ask_exchange":29,"ask":14.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55505838,"open":15.98,"high":16.88,"low":14.88,"close":14.93,"volume":5927344,"count":58860,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55505838,"sequence":41926754,"size":54,"condition":115,"price":14.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMT"},"quote":{"ms_of_day":55348264,"bid_size":105,"bid_exchange":29,"bid":8.57,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":8.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMT"},"ohlc":{"ms_of_day":55505835,"open":8.96,"high":8.97,"low":8.48,"close":8.58,"volume":532554,"count":2447,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMT"},"trade":{"ms_of_day":55505835,"sequence":41926749,"size":100,"condition":0,"price":8.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OUT"},"quote":{"ms_of_day":55478219,"bid_size":357,"bid_exchange":29,"bid":16.41,"bid_condition":0,"ask_size":559,"ask_exchange":29,"ask":16.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OUT"},"ohlc":{"ms_of_day":55505835,"open":20.8,"high":20.8,"low":15.545,"close":16.414,"volume":6735681,"count":78428,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OUT"},"trade":{"ms_of_day":55505835,"sequence":41926750,"size":7,"condition":96,"price":16.4149,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"quote":{"ms_of_day":55505810,"bid_size":558,"bid_exchange":29,"bid":4.85,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":4.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"ohlc":{"ms_of_day":55505836,"open":2.57,"high":4.9,"low":2.22,"close":4.85,"volume":11575012,"count":38835,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"trade":{"ms_of_day":55505836,"sequence":41926752,"size":50,"condition":115,"price":4.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHR"},"quote":{"ms_of_day":55477678,"bid_size":10,"bid_exchange":29,"bid":27.15,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":27.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHR"},"ohlc":{"ms_of_day":55505838,"open":25.53,"high":27.8,"low":21.0,"close":27.17,"volume":1103491,"count":22475,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHR"},"trade":{"ms_of_day":55505838,"sequence":41926753,"size":1,"condition":115,"price":27.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"quote":{"ms_of_day":55499831,"bid_size":31,"bid_exchange":29,"bid":60.14,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":60.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"ohlc":{"ms_of_day":55505849,"open":63.88,"high":66.54,"low":54.97,"close":60.1,"volume":26985582,"count":292646,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"trade":{"ms_of_day":55505849,"sequence":41926767,"size":31,"condition":96,"price":60.1084,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSCS"},"quote":{"ms_of_day":55505847,"bid_size":400,"bid_exchange":29,"bid":2.83,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":2.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSCS"},"ohlc":{"ms_of_day":55505847,"open":2.9004,"high":3.7,"low":2.7,"close":2.91,"volume":22202,"count":405,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSCS"},"trade":{"ms_of_day":55505847,"sequence":41926762,"size":11,"condition":115,"price":2.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSCS"},"quote":{"ms_of_day":55505847,"bid_size":400,"bid_exchange":29,"bid":2.83,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":2.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSCS"},"ohlc":{"ms_of_day":55505847,"open":2.9004,"high":3.7,"low":2.7,"close":2.91,"volume":22207,"count":406,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSCS"},"trade":{"ms_of_day":55505847,"sequence":41926763,"size":5,"condition":115,"price":2.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EUFN"},"quote":{"ms_of_day":55505525,"bid_size":1935,"bid_exchange":29,"bid":29.18,"bid_condition":0,"ask_size":828,"ask_exchange":29,"ask":29.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EUFN"},"ohlc":{"ms_of_day":55505847,"open":28.42,"high":30.0,"low":27.85,"close":29.18,"volume":5670644,"count":29015,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EUFN"},"trade":{"ms_of_day":55505847,"sequence":41926764,"size":5,"condition":115,"price":29.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EUFN"},"quote":{"ms_of_day":55505525,"bid_size":1935,"bid_exchange":29,"bid":29.18,"bid_condition":0,"ask_size":828,"ask_exchange":29,"ask":29.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EUFN"},"ohlc":{"ms_of_day":55505848,"open":28.42,"high":30.0,"low":27.85,"close":29.18,"volume":5670651,"count":29016,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EUFN"},"trade":{"ms_of_day":55505848,"sequence":41926765,"size":7,"condition":115,"price":29.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVXY"},"quote":{"ms_of_day":55505658,"bid_size":261,"bid_exchange":29,"bid":20.41,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":20.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVXY"},"ohlc":{"ms_of_day":55505845,"open":22.77,"high":30.19,"low":19.17,"close":20.41,"volume":76716815,"count":399185,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UVXY"},"trade":{"ms_of_day":55505845,"sequence":41926759,"size":10,"condition":115,"price":20.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55505848,"bid_size":138,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":381,"ask_exchange":29,"ask":24.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55505848,"open":23.94,"high":24.4,"low":21.66,"close":24.07,"volume":16167275,"count":135086,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55505848,"sequence":41926766,"size":100,"condition":0,"price":24.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55505421,"bid_size":19700,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":17218,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55505845,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171898852,"count":486945,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55505845,"sequence":41926760,"size":1,"condition":115,"price":18.0699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55503662,"bid_size":357,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":1024,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55505851,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169596922,"count":1009274,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55505851,"sequence":41926768,"size":36,"condition":115,"price":42.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55505758,"bid_size":400,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":13.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55505851,"open":12.82,"high":13.55,"low":12.66,"close":13.38,"volume":2116470,"count":15078,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55505851,"sequence":41926770,"size":200,"condition":0,"price":13.386,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBTN"},"quote":{"ms_of_day":55502649,"bid_size":286,"bid_exchange":29,"bid":8.56,"bid_condition":0,"ask_size":530,"ask_exchange":29,"ask":8.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBTN"},"ohlc":{"ms_of_day":55505853,"open":9.16,"high":9.43,"low":8.32,"close":8.56,"volume":1107490,"count":16549,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBTN"},"trade":{"ms_of_day":55505853,"sequence":41926775,"size":9,"condition":115,"price":8.5635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55504731,"bid_size":5697,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55505851,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241429766,"count":411976,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55505851,"sequence":41926771,"size":10,"condition":115,"price":24.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"quote":{"ms_of_day":55505312,"bid_size":100,"bid_exchange":29,"bid":10.14,"bid_condition":0,"ask_size":188,"ask_exchange":29,"ask":10.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"ohlc":{"ms_of_day":55505851,"open":8.91,"high":12.18,"low":8.91,"close":10.179,"volume":6735835,"count":67459,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"trade":{"ms_of_day":55505851,"sequence":41926769,"size":10,"condition":115,"price":10.1795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55505834,"bid_size":1005,"bid_exchange":29,"bid":14.93,"bid_condition":0,"ask_size":556,"ask_exchange":29,"ask":14.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55505853,"open":15.98,"high":16.88,"low":14.88,"close":14.93,"volume":5927444,"count":58861,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55505853,"sequence":41926774,"size":100,"condition":0,"price":14.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFL"},"quote":{"ms_of_day":55504448,"bid_size":929,"bid_exchange":29,"bid":48.8,"bid_condition":0,"ask_size":341,"ask_exchange":29,"ask":48.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFL"},"ohlc":{"ms_of_day":55505854,"open":46.39,"high":49.1,"low":45.93,"close":48.81,"volume":3193154,"count":35051,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFL"},"trade":{"ms_of_day":55505854,"sequence":41926777,"size":91,"condition":115,"price":48.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"quote":{"ms_of_day":55503742,"bid_size":4204,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":5435,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"ohlc":{"ms_of_day":55505853,"open":4.9,"high":5.1,"low":4.56,"close":4.59,"volume":8923468,"count":59334,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"trade":{"ms_of_day":55505853,"sequence":41926772,"size":603,"condition":0,"price":4.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLO"},"quote":{"ms_of_day":55446783,"bid_size":550,"bid_exchange":29,"bid":0.89,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":0.8945,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLO"},"ohlc":{"ms_of_day":55505854,"open":1.06,"high":1.15,"low":0.73,"close":0.89,"volume":73966658,"count":64299,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLO"},"trade":{"ms_of_day":55505854,"sequence":41926779,"size":45,"condition":115,"price":0.8924,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55504692,"bid_size":210,"bid_exchange":29,"bid":180.11,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55505853,"open":161.79,"high":201.18,"low":145.45,"close":180.17,"volume":48934843,"count":699980,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55505853,"sequence":41926773,"size":10,"condition":115,"price":180.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"quote":{"ms_of_day":55503742,"bid_size":4204,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":5435,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"ohlc":{"ms_of_day":55505853,"open":4.9,"high":5.1,"low":4.56,"close":4.59,"volume":8923470,"count":59335,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"trade":{"ms_of_day":55505853,"sequence":41926776,"size":2,"condition":115,"price":4.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55505766,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":399,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55505854,"open":191.3,"high":238.78,"low":170.46,"close":173.44,"volume":175722310,"count":1515027,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55505854,"sequence":41926778,"size":1,"condition":115,"price":173.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"quote":{"ms_of_day":55500288,"bid_size":236,"bid_exchange":29,"bid":20.72,"bid_condition":0,"ask_size":359,"ask_exchange":29,"ask":20.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"ohlc":{"ms_of_day":55505858,"open":24.46,"high":24.98,"low":18.59,"close":20.73,"volume":12887001,"count":108079,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"trade":{"ms_of_day":55505858,"sequence":41926785,"size":1,"condition":115,"price":20.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55505738,"bid_size":7,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55505856,"open":71.07,"high":74.41,"low":63.58,"close":68.54,"volume":13502295,"count":152482,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55505856,"sequence":41926780,"size":60,"condition":115,"price":68.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55505738,"bid_size":7,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55505857,"open":71.07,"high":74.41,"low":63.58,"close":68.6,"volume":13502316,"count":152483,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55505857,"sequence":41926783,"size":21,"condition":96,"price":68.6002,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNK"},"quote":{"ms_of_day":55493229,"bid_size":439,"bid_exchange":29,"bid":13.13,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":13.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNK"},"ohlc":{"ms_of_day":55505858,"open":14.15,"high":14.62,"low":13.08,"close":13.14,"volume":1358869,"count":17249,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNK"},"trade":{"ms_of_day":55505858,"sequence":41926784,"size":20,"condition":115,"price":13.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANNX"},"quote":{"ms_of_day":55494972,"bid_size":2528,"bid_exchange":29,"bid":2.29,"bid_condition":0,"ask_size":1882,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANNX"},"ohlc":{"ms_of_day":55505857,"open":2.47,"high":2.89,"low":2.18,"close":2.29,"volume":6978228,"count":31586,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANNX"},"trade":{"ms_of_day":55505857,"sequence":41926781,"size":100,"condition":4,"price":2.2911,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"quote":{"ms_of_day":55500288,"bid_size":236,"bid_exchange":29,"bid":20.72,"bid_condition":0,"ask_size":359,"ask_exchange":29,"ask":20.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"ohlc":{"ms_of_day":55505858,"open":24.46,"high":24.98,"low":18.59,"close":20.73,"volume":12887017,"count":108080,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DJT"},"trade":{"ms_of_day":55505858,"sequence":41926786,"size":16,"condition":115,"price":20.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLR"},"quote":{"ms_of_day":55505857,"bid_size":100,"bid_exchange":29,"bid":17.57,"bid_condition":0,"ask_size":3200,"ask_exchange":29,"ask":17.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLR"},"ohlc":{"ms_of_day":55505861,"open":18.96,"high":19.39,"low":11.22,"close":17.58,"volume":16514081,"count":39966,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLR"},"trade":{"ms_of_day":55505861,"sequence":41926789,"size":175,"condition":0,"price":17.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"quote":{"ms_of_day":55503014,"bid_size":26,"bid_exchange":29,"bid":57.73,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":57.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"ohlc":{"ms_of_day":55505861,"open":70.81,"high":72.08,"low":53.63,"close":57.75,"volume":31630270,"count":300055,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"trade":{"ms_of_day":55505861,"sequence":41926791,"size":8,"condition":115,"price":57.7552,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55505524,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55505859,"open":28.54,"high":28.75,"low":27.29,"close":27.78,"volume":49553697,"count":396255,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55505859,"sequence":41926787,"size":69,"condition":115,"price":27.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMTL"},"quote":{"ms_of_day":55444358,"bid_size":310,"bid_exchange":29,"bid":1.79,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":1.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMTL"},"ohlc":{"ms_of_day":55505863,"open":1.77,"high":2.19,"low":1.59,"close":1.79,"volume":1792552,"count":8106,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMTL"},"trade":{"ms_of_day":55505863,"sequence":41926800,"size":1,"condition":115,"price":1.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PACB"},"quote":{"ms_of_day":55452506,"bid_size":10301,"bid_exchange":29,"bid":1.25,"bid_condition":0,"ask_size":5217,"ask_exchange":29,"ask":1.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PACB"},"ohlc":{"ms_of_day":55505861,"open":1.49,"high":1.52,"low":1.24,"close":1.25,"volume":13587582,"count":22254,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PACB"},"trade":{"ms_of_day":55505861,"sequence":41926792,"size":1,"condition":115,"price":1.2596,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"quote":{"ms_of_day":55503878,"bid_size":2300,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":4766,"ask_exchange":29,"ask":1.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"ohlc":{"ms_of_day":55505857,"open":1.23,"high":1.38,"low":1.18,"close":1.26,"volume":12869524,"count":16808,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"trade":{"ms_of_day":55505857,"sequence":41926782,"size":1000,"condition":0,"price":1.2613,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEEV"},"quote":{"ms_of_day":55454705,"bid_size":19,"bid_exchange":29,"bid":238.18,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":238.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEEV"},"ohlc":{"ms_of_day":55505861,"open":218.23,"high":242.14,"low":213.47,"close":238.38,"volume":2767601,"count":65201,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEEV"},"trade":{"ms_of_day":55505861,"sequence":41926788,"size":8,"condition":115,"price":238.3801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"quote":{"ms_of_day":55504762,"bid_size":2423,"bid_exchange":29,"bid":26.07,"bid_condition":0,"ask_size":1051,"ask_exchange":29,"ask":26.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"ohlc":{"ms_of_day":55505863,"open":28.14,"high":29.78,"low":25.83,"close":26.08,"volume":45377104,"count":299736,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"trade":{"ms_of_day":55505863,"sequence":41926799,"size":30,"condition":115,"price":26.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"quote":{"ms_of_day":55503187,"bid_size":3378,"bid_exchange":29,"bid":17.21,"bid_condition":0,"ask_size":1259,"ask_exchange":29,"ask":17.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"ohlc":{"ms_of_day":55505866,"open":16.14,"high":17.33,"low":15.89,"close":17.218,"volume":41365242,"count":157687,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"trade":{"ms_of_day":55505866,"sequence":41926807,"size":57,"condition":115,"price":17.2183,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55505856,"bid_size":57929,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":34708,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55505861,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697929304,"count":1313852,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55505861,"sequence":41926790,"size":1,"condition":115,"price":11.0688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55504871,"bid_size":11,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55505865,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199546740,"count":983657,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55505865,"sequence":41926801,"size":3000,"condition":0,"price":44.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505856,"bid_size":610,"bid_exchange":29,"bid":45.02,"bid_condition":0,"ask_size":1164,"ask_exchange":29,"ask":45.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505861,"open":43.05,"high":46.2,"low":41.078,"close":45.025,"volume":59542403,"count":381292,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505861,"sequence":41926793,"size":32,"condition":115,"price":45.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JXN"},"quote":{"ms_of_day":55496064,"bid_size":100,"bid_exchange":29,"bid":85.97,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":86.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JXN"},"ohlc":{"ms_of_day":55505865,"open":85.38,"high":90.44,"low":81.99,"close":85.91,"volume":1637482,"count":41802,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JXN"},"trade":{"ms_of_day":55505865,"sequence":41926802,"size":14,"condition":115,"price":85.9171,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505856,"bid_size":610,"bid_exchange":29,"bid":45.02,"bid_condition":0,"ask_size":1164,"ask_exchange":29,"ask":45.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505861,"open":43.05,"high":46.2,"low":41.078,"close":45.025,"volume":59542571,"count":381293,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505861,"sequence":41926794,"size":168,"condition":0,"price":45.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORC"},"quote":{"ms_of_day":55501200,"bid_size":3757,"bid_exchange":29,"bid":7.97,"bid_condition":0,"ask_size":2408,"ask_exchange":29,"ask":7.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORC"},"ohlc":{"ms_of_day":55505866,"open":8.41,"high":8.56,"low":7.93,"close":7.97,"volume":8511243,"count":44653,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORC"},"trade":{"ms_of_day":55505866,"sequence":41926803,"size":12,"condition":115,"price":7.9742,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505856,"bid_size":610,"bid_exchange":29,"bid":45.02,"bid_condition":0,"ask_size":1164,"ask_exchange":29,"ask":45.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505862,"open":43.05,"high":46.2,"low":41.078,"close":45.025,"volume":59542671,"count":381294,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505862,"sequence":41926795,"size":100,"condition":0,"price":45.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"quote":{"ms_of_day":55500451,"bid_size":49,"bid_exchange":29,"bid":134.96,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":135.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"ohlc":{"ms_of_day":55505866,"open":145.3,"high":147.0,"low":120.49,"close":135.07,"volume":12939706,"count":155194,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"trade":{"ms_of_day":55505866,"sequence":41926804,"size":400,"condition":4,"price":135.0756,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505856,"bid_size":610,"bid_exchange":29,"bid":45.02,"bid_condition":0,"ask_size":1164,"ask_exchange":29,"ask":45.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505862,"open":43.05,"high":46.2,"low":41.078,"close":45.025,"volume":59542771,"count":381295,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505862,"sequence":41926796,"size":100,"condition":0,"price":45.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORC"},"quote":{"ms_of_day":55501200,"bid_size":3757,"bid_exchange":29,"bid":7.97,"bid_condition":0,"ask_size":2408,"ask_exchange":29,"ask":7.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORC"},"ohlc":{"ms_of_day":55505866,"open":8.41,"high":8.56,"low":7.93,"close":7.97,"volume":8511244,"count":44654,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORC"},"trade":{"ms_of_day":55505866,"sequence":41926805,"size":1,"condition":96,"price":7.9742,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505856,"bid_size":610,"bid_exchange":29,"bid":45.02,"bid_condition":0,"ask_size":1164,"ask_exchange":29,"ask":45.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505862,"open":43.05,"high":46.2,"low":41.078,"close":45.027,"volume":59542821,"count":381296,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505862,"sequence":41926797,"size":50,"condition":96,"price":45.0274,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPTN"},"quote":{"ms_of_day":55503879,"bid_size":393,"bid_exchange":29,"bid":20.07,"bid_condition":0,"ask_size":448,"ask_exchange":29,"ask":20.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPTN"},"ohlc":{"ms_of_day":55505863,"open":20.08,"high":21.41,"low":19.0,"close":20.07,"volume":1480017,"count":28050,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPTN"},"trade":{"ms_of_day":55505863,"sequence":41926798,"size":409,"condition":0,"price":20.0701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55505001,"bid_size":8794,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9000,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55505867,"open":29.52,"high":33.18,"low":28.38,"close":31.34,"volume":42180796,"count":94043,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55505867,"sequence":41926808,"size":1000,"condition":0,"price":31.3403,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55504091,"bid_size":103,"bid_exchange":29,"bid":69.29,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":69.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55505866,"open":72.3,"high":72.96,"low":66.67,"close":69.24,"volume":18103101,"count":172264,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55505866,"sequence":41926806,"size":1,"condition":115,"price":69.2404,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WKHS"},"quote":{"ms_of_day":55468744,"bid_size":1320,"bid_exchange":29,"bid":2.06,"bid_condition":0,"ask_size":565,"ask_exchange":29,"ask":2.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WKHS"},"ohlc":{"ms_of_day":55505867,"open":0.3517,"high":2.26,"low":0.3251,"close":2.0601,"volume":7019225,"count":14102,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WKHS"},"trade":{"ms_of_day":55505867,"sequence":41926809,"size":1,"condition":115,"price":2.0601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"quote":{"ms_of_day":55505869,"bid_size":1,"bid_exchange":29,"bid":89.32,"bid_condition":0,"ask_size":687,"ask_exchange":29,"ask":89.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"ohlc":{"ms_of_day":55505869,"open":110.0,"high":113.01,"low":82.6,"close":89.33,"volume":6295176,"count":97159,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"trade":{"ms_of_day":55505869,"sequence":41926816,"size":100,"condition":95,"price":89.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"quote":{"ms_of_day":55505869,"bid_size":1,"bid_exchange":29,"bid":89.32,"bid_condition":0,"ask_size":687,"ask_exchange":29,"ask":89.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"ohlc":{"ms_of_day":55505869,"open":110.0,"high":113.01,"low":82.6,"close":89.35,"volume":6295276,"count":97160,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"trade":{"ms_of_day":55505869,"sequence":41926817,"size":100,"condition":95,"price":89.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"quote":{"ms_of_day":55505869,"bid_size":1,"bid_exchange":29,"bid":89.32,"bid_condition":0,"ask_size":687,"ask_exchange":29,"ask":89.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"ohlc":{"ms_of_day":55505869,"open":110.0,"high":113.01,"low":82.6,"close":89.35,"volume":6295303,"count":97161,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"trade":{"ms_of_day":55505869,"sequence":41926818,"size":27,"condition":115,"price":89.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"quote":{"ms_of_day":55505869,"bid_size":1,"bid_exchange":29,"bid":89.32,"bid_condition":0,"ask_size":687,"ask_exchange":29,"ask":89.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"ohlc":{"ms_of_day":55505869,"open":110.0,"high":113.01,"low":82.6,"close":89.35,"volume":6295403,"count":97162,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"trade":{"ms_of_day":55505869,"sequence":41926819,"size":100,"condition":95,"price":89.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"quote":{"ms_of_day":55505869,"bid_size":1,"bid_exchange":29,"bid":89.32,"bid_condition":0,"ask_size":687,"ask_exchange":29,"ask":89.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"ohlc":{"ms_of_day":55505869,"open":110.0,"high":113.01,"low":82.6,"close":89.35,"volume":6295503,"count":97163,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"trade":{"ms_of_day":55505869,"sequence":41926820,"size":100,"condition":95,"price":89.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"quote":{"ms_of_day":55505869,"bid_size":1,"bid_exchange":29,"bid":89.32,"bid_condition":0,"ask_size":687,"ask_exchange":29,"ask":89.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"ohlc":{"ms_of_day":55505869,"open":110.0,"high":113.01,"low":82.6,"close":89.35,"volume":6295603,"count":97164,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"trade":{"ms_of_day":55505869,"sequence":41926821,"size":100,"condition":95,"price":89.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"quote":{"ms_of_day":55505869,"bid_size":1,"bid_exchange":29,"bid":89.32,"bid_condition":0,"ask_size":687,"ask_exchange":29,"ask":89.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"ohlc":{"ms_of_day":55505869,"open":110.0,"high":113.01,"low":82.6,"close":89.36,"volume":6295703,"count":97165,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"trade":{"ms_of_day":55505869,"sequence":41926822,"size":100,"condition":95,"price":89.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"quote":{"ms_of_day":55505869,"bid_size":1,"bid_exchange":29,"bid":89.32,"bid_condition":0,"ask_size":687,"ask_exchange":29,"ask":89.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"ohlc":{"ms_of_day":55505869,"open":110.0,"high":113.01,"low":82.6,"close":89.36,"volume":6295763,"count":97166,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"trade":{"ms_of_day":55505869,"sequence":41926823,"size":60,"condition":115,"price":89.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"quote":{"ms_of_day":55505869,"bid_size":1,"bid_exchange":29,"bid":89.32,"bid_condition":0,"ask_size":687,"ask_exchange":29,"ask":89.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"ohlc":{"ms_of_day":55505869,"open":110.0,"high":113.01,"low":82.6,"close":89.36,"volume":6295863,"count":97167,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"trade":{"ms_of_day":55505869,"sequence":41926824,"size":100,"condition":95,"price":89.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"quote":{"ms_of_day":55505869,"bid_size":1,"bid_exchange":29,"bid":89.32,"bid_condition":0,"ask_size":687,"ask_exchange":29,"ask":89.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"ohlc":{"ms_of_day":55505869,"open":110.0,"high":113.01,"low":82.6,"close":89.37,"volume":6295963,"count":97168,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"trade":{"ms_of_day":55505869,"sequence":41926825,"size":100,"condition":95,"price":89.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"quote":{"ms_of_day":55505869,"bid_size":1,"bid_exchange":29,"bid":89.32,"bid_condition":0,"ask_size":687,"ask_exchange":29,"ask":89.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"ohlc":{"ms_of_day":55505869,"open":110.0,"high":113.01,"low":82.6,"close":89.37,"volume":6295976,"count":97169,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"trade":{"ms_of_day":55505869,"sequence":41926826,"size":13,"condition":115,"price":89.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"quote":{"ms_of_day":55505869,"bid_size":1,"bid_exchange":29,"bid":89.32,"bid_condition":0,"ask_size":687,"ask_exchange":29,"ask":89.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"ohlc":{"ms_of_day":55505869,"open":110.0,"high":113.01,"low":82.6,"close":89.37,"volume":6296076,"count":97170,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"trade":{"ms_of_day":55505869,"sequence":41926827,"size":100,"condition":95,"price":89.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"quote":{"ms_of_day":55498080,"bid_size":48,"bid_exchange":29,"bid":82.2,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":82.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"ohlc":{"ms_of_day":55505871,"open":78.54,"high":84.99,"low":75.98,"close":82.24,"volume":5254436,"count":101178,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"trade":{"ms_of_day":55505871,"sequence":41926833,"size":2,"condition":115,"price":82.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"quote":{"ms_of_day":55505869,"bid_size":2,"bid_exchange":29,"bid":89.32,"bid_condition":0,"ask_size":687,"ask_exchange":29,"ask":89.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"ohlc":{"ms_of_day":55505873,"open":110.0,"high":113.01,"low":82.6,"close":89.31,"volume":6296080,"count":97171,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"trade":{"ms_of_day":55505873,"sequence":41926835,"size":4,"condition":115,"price":89.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"quote":{"ms_of_day":55503849,"bid_size":39,"bid_exchange":29,"bid":176.29,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":176.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"ohlc":{"ms_of_day":55505874,"open":179.01,"high":186.95,"low":171.01,"close":176.34,"volume":3518451,"count":67385,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"trade":{"ms_of_day":55505874,"sequence":41926837,"size":1,"condition":115,"price":176.3474,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"quote":{"ms_of_day":55505874,"bid_size":1350,"bid_exchange":29,"bid":97.28,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":97.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"ohlc":{"ms_of_day":55505874,"open":97.721,"high":99.56,"low":93.46,"close":97.3,"volume":5469832,"count":61327,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"trade":{"ms_of_day":55505874,"sequence":41926838,"size":100,"condition":95,"price":97.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55505874,"bid_size":2,"bid_exchange":29,"bid":205.68,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":205.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55505875,"open":207.04,"high":223.62,"low":185.4,"close":205.69,"volume":126629073,"count":859093,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55505875,"sequence":41926839,"size":100,"condition":0,"price":205.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"quote":{"ms_of_day":55505781,"bid_size":620,"bid_exchange":29,"bid":58.71,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":58.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"ohlc":{"ms_of_day":55505869,"open":59.09,"high":63.08,"low":55.74,"close":58.71,"volume":7295421,"count":82007,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"trade":{"ms_of_day":55505869,"sequence":41926829,"size":200,"condition":0,"price":58.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55505856,"bid_size":610,"bid_exchange":29,"bid":45.02,"bid_condition":0,"ask_size":1164,"ask_exchange":29,"ask":45.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55505875,"open":43.05,"high":46.2,"low":41.078,"close":45.025,"volume":59543372,"count":381297,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55505875,"sequence":41926841,"size":551,"condition":0,"price":45.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55505867,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":121.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55505867,"open":120.3,"high":132.15,"low":115.01,"close":121.26,"volume":6348951,"count":136753,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55505867,"sequence":41926810,"size":30,"condition":115,"price":121.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55505867,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":121.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55505867,"open":120.3,"high":132.15,"low":115.01,"close":121.27,"volume":6348953,"count":136754,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55505867,"sequence":41926811,"size":2,"condition":115,"price":121.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55505867,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":121.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55505867,"open":120.3,"high":132.15,"low":115.01,"close":121.27,"volume":6348959,"count":136755,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55505867,"sequence":41926812,"size":6,"condition":115,"price":121.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55505867,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":121.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55505867,"open":120.3,"high":132.15,"low":115.01,"close":121.27,"volume":6348960,"count":136756,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55505867,"sequence":41926813,"size":1,"condition":115,"price":121.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55505867,"bid_size":1,"bid_exchange":29,"bid":121.24,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":121.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55505867,"open":120.3,"high":132.15,"low":115.01,"close":121.27,"volume":6348970,"count":136757,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55505867,"sequence":41926814,"size":10,"condition":115,"price":121.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55505868,"bid_size":1,"bid_exchange":29,"bid":121.23,"bid_condition":0,"ask_size":406,"ask_exchange":29,"ask":121.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55505868,"open":120.3,"high":132.15,"low":115.01,"close":121.26,"volume":6349070,"count":136758,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55505868,"sequence":41926815,"size":100,"condition":0,"price":121.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55505875,"bid_size":2,"bid_exchange":29,"bid":205.68,"bid_condition":0,"ask_size":650,"ask_exchange":29,"ask":205.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55505875,"open":207.04,"high":223.62,"low":185.4,"close":205.69,"volume":126629173,"count":859094,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55505875,"sequence":41926843,"size":100,"condition":0,"price":205.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55505834,"bid_size":1005,"bid_exchange":29,"bid":14.93,"bid_condition":0,"ask_size":556,"ask_exchange":29,"ask":14.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55505869,"open":15.98,"high":16.88,"low":14.88,"close":14.93,"volume":5927544,"count":58862,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55505869,"sequence":41926828,"size":100,"condition":0,"price":14.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NESR"},"quote":{"ms_of_day":55505266,"bid_size":1017,"bid_exchange":29,"bid":7.83,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":7.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NESR"},"ohlc":{"ms_of_day":55505875,"open":8.09,"high":8.24,"low":7.47,"close":7.84,"volume":785259,"count":9760,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NESR"},"trade":{"ms_of_day":55505875,"sequence":41926844,"size":100,"condition":0,"price":7.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55504871,"bid_size":11,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55505870,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199546744,"count":983658,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55505870,"sequence":41926830,"size":4,"condition":115,"price":44.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"quote":{"ms_of_day":55504456,"bid_size":225,"bid_exchange":29,"bid":70.28,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":70.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"ohlc":{"ms_of_day":55505870,"open":88.93,"high":92.57,"low":69.77,"close":70.29,"volume":20240921,"count":251792,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"trade":{"ms_of_day":55505870,"sequence":41926831,"size":12,"condition":115,"price":70.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55505870,"bid_size":1,"bid_exchange":29,"bid":121.23,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":121.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55505871,"open":120.3,"high":132.15,"low":115.01,"close":121.29,"volume":6349077,"count":136759,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55505871,"sequence":41926832,"size":7,"condition":115,"price":121.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55505870,"bid_size":1,"bid_exchange":29,"bid":121.23,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":121.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55505871,"open":120.3,"high":132.15,"low":115.01,"close":121.29,"volume":6349170,"count":136760,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55505871,"sequence":41926834,"size":93,"condition":115,"price":121.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNK"},"quote":{"ms_of_day":55493229,"bid_size":439,"bid_exchange":29,"bid":13.13,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":13.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNK"},"ohlc":{"ms_of_day":55505876,"open":14.15,"high":14.62,"low":13.08,"close":13.13,"volume":1360057,"count":17250,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNK"},"trade":{"ms_of_day":55505876,"sequence":41926846,"size":1188,"condition":0,"price":13.1301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DH"},"quote":{"ms_of_day":55505869,"bid_size":578,"bid_exchange":29,"bid":2.98,"bid_condition":0,"ask_size":2809,"ask_exchange":29,"ask":2.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DH"},"ohlc":{"ms_of_day":55505874,"open":2.88,"high":3.13,"low":2.65,"close":2.98,"volume":7340338,"count":31838,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DH"},"trade":{"ms_of_day":55505874,"sequence":41926836,"size":1,"condition":115,"price":2.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJS"},"quote":{"ms_of_day":55500330,"bid_size":200,"bid_exchange":29,"bid":99.77,"bid_condition":0,"ask_size":76,"ask_exchange":29,"ask":99.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJS"},"ohlc":{"ms_of_day":55505875,"open":99.18,"high":109.97,"low":95.72,"close":99.79,"volume":1925256,"count":14534,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJS"},"trade":{"ms_of_day":55505875,"sequence":41926840,"size":100,"condition":0,"price":99.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJS"},"quote":{"ms_of_day":55500330,"bid_size":200,"bid_exchange":29,"bid":99.77,"bid_condition":0,"ask_size":76,"ask_exchange":29,"ask":99.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJS"},"ohlc":{"ms_of_day":55505875,"open":99.18,"high":109.97,"low":95.72,"close":99.79,"volume":1925356,"count":14535,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJS"},"trade":{"ms_of_day":55505875,"sequence":41926842,"size":100,"condition":0,"price":99.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"quote":{"ms_of_day":55505875,"bid_size":150,"bid_exchange":29,"bid":97.28,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":97.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"ohlc":{"ms_of_day":55505878,"open":97.721,"high":99.56,"low":93.46,"close":97.29,"volume":5469833,"count":61328,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"trade":{"ms_of_day":55505878,"sequence":41926847,"size":1,"condition":115,"price":97.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBI"},"quote":{"ms_of_day":55505874,"bid_size":100,"bid_exchange":29,"bid":85.86,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":85.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBI"},"ohlc":{"ms_of_day":55505875,"open":88.68,"high":89.55,"low":82.51,"close":85.86,"volume":13399769,"count":112327,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBI"},"trade":{"ms_of_day":55505875,"sequence":41926845,"size":9,"condition":115,"price":85.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55505876,"bid_size":5601,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":4730,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55505879,"open":9.65,"high":10.02,"low":8.46,"close":8.61,"volume":43721731,"count":143264,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55505879,"sequence":41926849,"size":100,"condition":0,"price":8.615,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSJY"},"quote":{"ms_of_day":55370948,"bid_size":100,"bid_exchange":29,"bid":39.49,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":39.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSJY"},"ohlc":{"ms_of_day":55505880,"open":39.8519,"high":39.99,"low":39.623,"close":39.6714,"volume":12479,"count":246,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSJY"},"trade":{"ms_of_day":55505880,"sequence":41926852,"size":4,"condition":115,"price":39.6714,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRO"},"quote":{"ms_of_day":55505878,"bid_size":2635,"bid_exchange":29,"bid":0.742,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.7433,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRO"},"ohlc":{"ms_of_day":55505878,"open":1.59,"high":1.62,"low":0.72,"close":0.74,"volume":4505419,"count":17400,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRO"},"trade":{"ms_of_day":55505878,"sequence":41926848,"size":300,"condition":0,"price":0.7431,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55505883,"bid_size":4522,"bid_exchange":29,"bid":63.42,"bid_condition":0,"ask_size":4650,"ask_exchange":29,"ask":63.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55505884,"open":60.8,"high":67.73,"low":59.78,"close":63.4215,"volume":248659296,"count":1137642,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55505884,"sequence":41926859,"size":5000,"condition":0,"price":63.4215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HFWA"},"quote":{"ms_of_day":55505880,"bid_size":303,"bid_exchange":29,"bid":24.48,"bid_condition":0,"ask_size":348,"ask_exchange":29,"ask":24.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HFWA"},"ohlc":{"ms_of_day":55505885,"open":25.07,"high":25.29,"low":22.91,"close":24.49,"volume":4022349,"count":20168,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HFWA"},"trade":{"ms_of_day":55505885,"sequence":41926861,"size":3,"condition":115,"price":24.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"quote":{"ms_of_day":55484270,"bid_size":112,"bid_exchange":29,"bid":135.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":135.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"ohlc":{"ms_of_day":55505879,"open":116.01,"high":136.0,"low":116.01,"close":135.58,"volume":2469147,"count":56895,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"trade":{"ms_of_day":55505879,"sequence":41926850,"size":25,"condition":115,"price":135.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55505880,"bid_size":8,"bid_exchange":29,"bid":99.08,"bid_condition":0,"ask_size":415,"ask_exchange":29,"ask":99.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55505880,"open":92.62,"high":103.66,"low":89.78,"close":99.08,"volume":9853586,"count":144685,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55505880,"sequence":41926854,"size":2,"condition":115,"price":99.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRSH"},"quote":{"ms_of_day":55505867,"bid_size":1473,"bid_exchange":29,"bid":15.37,"bid_condition":0,"ask_size":1897,"ask_exchange":29,"ask":15.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRSH"},"ohlc":{"ms_of_day":55505879,"open":15.7552,"high":16.98,"low":13.865,"close":15.375,"volume":11175714,"count":82016,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRSH"},"trade":{"ms_of_day":55505879,"sequence":41926851,"size":1,"condition":115,"price":15.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"quote":{"ms_of_day":55505875,"bid_size":150,"bid_exchange":29,"bid":97.28,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":97.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"ohlc":{"ms_of_day":55505880,"open":97.721,"high":99.56,"low":93.46,"close":97.29,"volume":5469834,"count":61329,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"trade":{"ms_of_day":55505880,"sequence":41926855,"size":1,"condition":115,"price":97.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"quote":{"ms_of_day":55505875,"bid_size":150,"bid_exchange":29,"bid":97.28,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":97.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"ohlc":{"ms_of_day":55505880,"open":97.721,"high":99.56,"low":93.46,"close":97.29,"volume":5469933,"count":61330,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"trade":{"ms_of_day":55505880,"sequence":41926856,"size":99,"condition":115,"price":97.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"quote":{"ms_of_day":55504237,"bid_size":200,"bid_exchange":29,"bid":0.6675,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":0.6693,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"ohlc":{"ms_of_day":55505880,"open":0.655,"high":0.7982,"low":0.63,"close":0.6676,"volume":112725161,"count":88766,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"trade":{"ms_of_day":55505880,"sequence":41926853,"size":9800,"condition":0,"price":0.6676,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"quote":{"ms_of_day":55504762,"bid_size":2423,"bid_exchange":29,"bid":26.07,"bid_condition":0,"ask_size":1051,"ask_exchange":29,"ask":26.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"ohlc":{"ms_of_day":55505883,"open":28.14,"high":29.78,"low":25.83,"close":26.07,"volume":45377313,"count":299737,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"trade":{"ms_of_day":55505883,"sequence":41926857,"size":209,"condition":0,"price":26.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55505585,"bid_size":2916,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":1791,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55505886,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138510219,"count":495108,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55505886,"sequence":41926863,"size":50,"condition":115,"price":13.2725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55499996,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55505885,"open":290.94,"high":311.84,"low":271.0,"close":279.64,"volume":12612941,"count":241579,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55505885,"sequence":41926860,"size":100,"condition":0,"price":279.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55505798,"bid_size":30,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55505884,"open":152.28,"high":153.31,"low":142.61,"close":145.78,"volume":3480819,"count":75005,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55505884,"sequence":41926858,"size":100,"condition":0,"price":145.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"quote":{"ms_of_day":55503878,"bid_size":2300,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":4766,"ask_exchange":29,"ask":1.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"ohlc":{"ms_of_day":55505886,"open":1.23,"high":1.38,"low":1.18,"close":1.26,"volume":12869724,"count":16809,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"trade":{"ms_of_day":55505886,"sequence":41926864,"size":200,"condition":0,"price":1.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"quote":{"ms_of_day":55502953,"bid_size":287,"bid_exchange":29,"bid":11.39,"bid_condition":0,"ask_size":1454,"ask_exchange":29,"ask":11.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"ohlc":{"ms_of_day":55505886,"open":11.05,"high":11.46,"low":11.02,"close":11.39,"volume":2342376,"count":16709,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFLT"},"trade":{"ms_of_day":55505886,"sequence":41926862,"size":25,"condition":115,"price":11.395,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMD"},"quote":{"ms_of_day":55494868,"bid_size":300,"bid_exchange":29,"bid":17.01,"bid_condition":0,"ask_size":654,"ask_exchange":29,"ask":17.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMD"},"ohlc":{"ms_of_day":55505890,"open":17.9,"high":20.05,"low":16.73,"close":17.02,"volume":6818093,"count":77759,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMD"},"trade":{"ms_of_day":55505890,"sequence":41926867,"size":2,"condition":115,"price":17.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCIT"},"quote":{"ms_of_day":55504421,"bid_size":12261,"bid_exchange":29,"bid":81.2,"bid_condition":0,"ask_size":6378,"ask_exchange":29,"ask":81.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCIT"},"ohlc":{"ms_of_day":55505891,"open":81.83,"high":83.99,"low":79.13,"close":81.2,"volume":23569322,"count":57083,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCIT"},"trade":{"ms_of_day":55505891,"sequence":41926868,"size":100,"condition":0,"price":81.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"quote":{"ms_of_day":55505086,"bid_size":28,"bid_exchange":29,"bid":66.06,"bid_condition":0,"ask_size":288,"ask_exchange":29,"ask":66.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"ohlc":{"ms_of_day":55505895,"open":63.54,"high":68.49,"low":62.07,"close":66.05,"volume":11439802,"count":166743,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARR"},"trade":{"ms_of_day":55505895,"sequence":41926888,"size":3,"condition":115,"price":66.0583,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"quote":{"ms_of_day":55494626,"bid_size":2116,"bid_exchange":29,"bid":14.13,"bid_condition":0,"ask_size":5400,"ask_exchange":29,"ask":14.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"ohlc":{"ms_of_day":55505892,"open":12.36,"high":14.45,"low":12.11,"close":14.13,"volume":38360581,"count":119996,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"trade":{"ms_of_day":55505892,"sequence":41926872,"size":3,"condition":115,"price":14.1338,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55505566,"bid_size":106,"bid_exchange":29,"bid":392.12,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":392.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55505895,"open":396.67,"high":422.54,"low":362.97,"close":392.13,"volume":111084537,"count":1560191,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55505895,"sequence":41926889,"size":1,"condition":115,"price":392.1315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LC"},"quote":{"ms_of_day":55501150,"bid_size":1,"bid_exchange":29,"bid":11.03,"bid_condition":0,"ask_size":185,"ask_exchange":29,"ask":11.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LC"},"ohlc":{"ms_of_day":55505895,"open":11.85,"high":12.22,"low":10.06,"close":11.03,"volume":5409699,"count":72333,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LC"},"trade":{"ms_of_day":55505895,"sequence":41926890,"size":20,"condition":115,"price":11.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSI"},"quote":{"ms_of_day":55501154,"bid_size":3,"bid_exchange":29,"bid":433.15,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":433.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSI"},"ohlc":{"ms_of_day":55505897,"open":420.01,"high":442.931,"low":401.0,"close":433.165,"volume":2202816,"count":73861,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSI"},"trade":{"ms_of_day":55505897,"sequence":41926891,"size":2,"condition":115,"price":433.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBA"},"quote":{"ms_of_day":55505591,"bid_size":120,"bid_exchange":29,"bid":100.21,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":100.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBA"},"ohlc":{"ms_of_day":55505898,"open":98.44,"high":101.03,"low":93.8,"close":100.25,"volume":1887045,"count":38782,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBA"},"trade":{"ms_of_day":55505898,"sequence":41926893,"size":100,"condition":4,"price":100.2569,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"quote":{"ms_of_day":55500305,"bid_size":21,"bid_exchange":29,"bid":74.24,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":74.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"ohlc":{"ms_of_day":55505899,"open":69.44,"high":76.9,"low":68.71,"close":74.28,"volume":11641640,"count":142795,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"trade":{"ms_of_day":55505899,"sequence":41926896,"size":1,"condition":115,"price":74.2894,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STX"},"quote":{"ms_of_day":55503187,"bid_size":11,"bid_exchange":29,"bid":88.03,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":88.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STX"},"ohlc":{"ms_of_day":55505900,"open":101.96,"high":104.5,"low":85.4,"close":88.03,"volume":25788346,"count":269654,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STX"},"trade":{"ms_of_day":55505900,"sequence":41926897,"size":3,"condition":115,"price":88.0363,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTCT"},"quote":{"ms_of_day":55503001,"bid_size":560,"bid_exchange":29,"bid":21.81,"bid_condition":0,"ask_size":609,"ask_exchange":29,"ask":21.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTCT"},"ohlc":{"ms_of_day":55505889,"open":11.01,"high":21.93,"low":11.01,"close":21.82,"volume":1048252,"count":18361,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTCT"},"trade":{"ms_of_day":55505889,"sequence":41926866,"size":60,"condition":115,"price":21.826,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITF"},"quote":{"ms_of_day":55502702,"bid_size":610,"bid_exchange":29,"bid":0.9522,"bid_condition":0,"ask_size":27300,"ask_exchange":29,"ask":0.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITF"},"ohlc":{"ms_of_day":55505891,"open":1.19,"high":1.26,"low":0.93,"close":0.95,"volume":134706498,"count":71692,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITF"},"trade":{"ms_of_day":55505891,"sequence":41926870,"size":100,"condition":0,"price":0.9555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"quote":{"ms_of_day":55505887,"bid_size":255,"bid_exchange":29,"bid":283.64,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":283.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"ohlc":{"ms_of_day":55505888,"open":285.0,"high":308.41,"low":278.16,"close":283.73,"volume":8712833,"count":154071,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"trade":{"ms_of_day":55505888,"sequence":41926865,"size":100,"condition":0,"price":283.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55505798,"bid_size":30,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55505893,"open":152.28,"high":153.31,"low":142.61,"close":145.8,"volume":3480838,"count":75006,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55505893,"sequence":41926878,"size":19,"condition":115,"price":145.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55505201,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":801,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55505891,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48826458,"count":101649,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55505891,"sequence":41926869,"size":200,"condition":0,"price":5.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55505060,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":3861,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55505891,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164124218,"count":358001,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55505891,"sequence":41926871,"size":100,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55505894,"bid_size":212,"bid_exchange":29,"bid":31.84,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":31.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55505894,"open":32.7,"high":34.0,"low":29.99,"close":31.85,"volume":20282933,"count":203617,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55505894,"sequence":41926882,"size":45,"condition":115,"price":31.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"quote":{"ms_of_day":55496731,"bid_size":218,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":14.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"ohlc":{"ms_of_day":55505892,"open":14.39,"high":16.09,"low":14.13,"close":14.487,"volume":12799703,"count":130915,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGN"},"trade":{"ms_of_day":55505892,"sequence":41926873,"size":39,"condition":115,"price":14.4878,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55505894,"bid_size":212,"bid_exchange":29,"bid":31.84,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":31.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55505894,"open":32.7,"high":34.0,"low":29.99,"close":31.85,"volume":20283033,"count":203618,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55505894,"sequence":41926883,"size":100,"condition":95,"price":31.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55505060,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":3861,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55505892,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164124743,"count":358002,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55505892,"sequence":41926874,"size":525,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55505894,"bid_size":212,"bid_exchange":29,"bid":31.84,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":31.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55505894,"open":32.7,"high":34.0,"low":29.99,"close":31.85,"volume":20283036,"count":203619,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55505894,"sequence":41926884,"size":3,"condition":115,"price":31.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55505060,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":3861,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55505892,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164125268,"count":358003,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55505892,"sequence":41926875,"size":525,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLVM"},"quote":{"ms_of_day":55474799,"bid_size":219,"bid_exchange":29,"bid":66.99,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":67.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLVM"},"ohlc":{"ms_of_day":55505893,"open":68.52,"high":69.31,"low":63.73,"close":66.98,"volume":1065307,"count":31797,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLVM"},"trade":{"ms_of_day":55505893,"sequence":41926876,"size":1,"condition":115,"price":66.9853,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55505060,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":3861,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55505893,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164125793,"count":358004,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55505893,"sequence":41926877,"size":525,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"quote":{"ms_of_day":55504835,"bid_size":10,"bid_exchange":29,"bid":120.1,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":120.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"ohlc":{"ms_of_day":55505894,"open":118.02,"high":129.15,"low":113.34,"close":120.15,"volume":8291841,"count":140338,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"trade":{"ms_of_day":55505894,"sequence":41926885,"size":30,"condition":115,"price":120.1542,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55505060,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":3861,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55505893,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164126268,"count":358005,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55505893,"sequence":41926879,"size":475,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"quote":{"ms_of_day":55504835,"bid_size":10,"bid_exchange":29,"bid":120.1,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":120.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"ohlc":{"ms_of_day":55505894,"open":118.02,"high":129.15,"low":113.34,"close":120.15,"volume":8291864,"count":140339,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"trade":{"ms_of_day":55505894,"sequence":41926886,"size":23,"condition":115,"price":120.1542,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55505060,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":3861,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55505893,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164126518,"count":358006,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55505893,"sequence":41926880,"size":250,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"quote":{"ms_of_day":55503187,"bid_size":287,"bid_exchange":29,"bid":84.11,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":84.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"ohlc":{"ms_of_day":55505895,"open":97.49,"high":102.41,"low":81.36,"close":84.14,"volume":5969464,"count":104608,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FND"},"trade":{"ms_of_day":55505895,"sequence":41926887,"size":7,"condition":115,"price":84.1433,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"quote":{"ms_of_day":55503421,"bid_size":318,"bid_exchange":29,"bid":5.76,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"ohlc":{"ms_of_day":55505894,"open":5.42,"high":5.78,"low":5.22,"close":5.76,"volume":1742456,"count":15205,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"trade":{"ms_of_day":55505894,"sequence":41926881,"size":1,"condition":115,"price":5.7601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSCC"},"quote":{"ms_of_day":55502025,"bid_size":5,"bid_exchange":29,"bid":59.58,"bid_condition":0,"ask_size":421,"ask_exchange":29,"ask":59.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSCC"},"ohlc":{"ms_of_day":55505898,"open":62.43,"high":64.7,"low":54.86,"close":59.74,"volume":6936064,"count":73730,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSCC"},"trade":{"ms_of_day":55505898,"sequence":41926894,"size":24,"condition":96,"price":59.744,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"quote":{"ms_of_day":55505883,"bid_size":4,"bid_exchange":29,"bid":124.23,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":124.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"ohlc":{"ms_of_day":55505897,"open":113.76,"high":130.92,"low":110.03,"close":124.24,"volume":40490591,"count":411483,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDD"},"trade":{"ms_of_day":55505897,"sequence":41926892,"size":200,"condition":0,"price":124.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBP"},"quote":{"ms_of_day":55452983,"bid_size":5,"bid_exchange":29,"bid":173.97,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":174.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBP"},"ohlc":{"ms_of_day":55505899,"open":162.0,"high":180.18,"low":159.23,"close":174.05,"volume":1093821,"count":43841,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBP"},"trade":{"ms_of_day":55505899,"sequence":41926895,"size":100,"condition":0,"price":174.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANV"},"quote":{"ms_of_day":55497197,"bid_size":138,"bid_exchange":29,"bid":2.2,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANV"},"ohlc":{"ms_of_day":55505900,"open":1.89,"high":2.66,"low":1.82,"close":2.21,"volume":113526,"count":554,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANV"},"trade":{"ms_of_day":55505900,"sequence":41926899,"size":1,"condition":115,"price":2.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"quote":{"ms_of_day":55503187,"bid_size":107,"bid_exchange":29,"bid":130.42,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":130.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"ohlc":{"ms_of_day":55505907,"open":127.0,"high":133.9,"low":124.5,"close":130.45,"volume":8843092,"count":154481,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"trade":{"ms_of_day":55505907,"sequence":41926905,"size":22,"condition":115,"price":130.4572,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBP"},"quote":{"ms_of_day":55452983,"bid_size":5,"bid_exchange":29,"bid":173.97,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":174.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBP"},"ohlc":{"ms_of_day":55505900,"open":162.0,"high":180.18,"low":159.23,"close":174.05,"volume":1093921,"count":43842,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBP"},"trade":{"ms_of_day":55505900,"sequence":41926898,"size":100,"condition":0,"price":174.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUS"},"quote":{"ms_of_day":55478219,"bid_size":253,"bid_exchange":29,"bid":64.1,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":64.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUS"},"ohlc":{"ms_of_day":55505907,"open":64.71,"high":66.65,"low":62.65,"close":64.16,"volume":750671,"count":17280,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUS"},"trade":{"ms_of_day":55505907,"sequence":41926906,"size":3,"condition":115,"price":64.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55503188,"bid_size":2,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":126.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55505901,"open":145.55,"high":149.8,"low":125.42,"close":126.88,"volume":3794945,"count":68429,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55505901,"sequence":41926900,"size":1,"condition":115,"price":126.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55505910,"bid_size":125,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":569.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55505911,"open":561.44,"high":604.52,"low":500.94,"close":569.76,"volume":468000295,"count":3986534,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55505911,"sequence":41926908,"size":100,"condition":4,"price":569.7676,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LASR"},"quote":{"ms_of_day":55499298,"bid_size":875,"bid_exchange":29,"bid":8.36,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":8.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LASR"},"ohlc":{"ms_of_day":55505910,"open":8.89,"high":9.99,"low":8.26,"close":8.35,"volume":1960275,"count":19336,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LASR"},"trade":{"ms_of_day":55505910,"sequence":41926907,"size":1,"condition":115,"price":8.352,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55503188,"bid_size":2,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":126.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55505902,"open":145.55,"high":149.8,"low":125.42,"close":126.89,"volume":3794977,"count":68430,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55505902,"sequence":41926901,"size":32,"condition":115,"price":126.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55503188,"bid_size":2,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":126.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55505902,"open":145.55,"high":149.8,"low":125.42,"close":126.89,"volume":3795009,"count":68431,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55505902,"sequence":41926902,"size":32,"condition":115,"price":126.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55505901,"bid_size":212,"bid_exchange":29,"bid":31.84,"bid_condition":0,"ask_size":290,"ask_exchange":29,"ask":31.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55505902,"open":32.7,"high":34.0,"low":29.99,"close":31.85,"volume":20283038,"count":203620,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55505902,"sequence":41926903,"size":2,"condition":115,"price":31.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"quote":{"ms_of_day":55504878,"bid_size":1719,"bid_exchange":29,"bid":10.96,"bid_condition":0,"ask_size":2891,"ask_exchange":29,"ask":10.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"ohlc":{"ms_of_day":55505903,"open":12.0,"high":12.28,"low":10.62,"close":10.96,"volume":27784477,"count":190994,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"trade":{"ms_of_day":55505903,"sequence":41926904,"size":1,"condition":115,"price":10.9638,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55505911,"bid_size":700,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55505913,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120315774,"count":1209787,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55505913,"sequence":41926910,"size":2,"condition":115,"price":224.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55505422,"bid_size":476,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55505914,"open":41.74,"high":43.81,"low":37.25,"close":42.32,"volume":49390095,"count":450644,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55505914,"sequence":41926914,"size":10,"condition":96,"price":42.3262,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTRX"},"quote":{"ms_of_day":55502155,"bid_size":400,"bid_exchange":29,"bid":6.82,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":6.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTRX"},"ohlc":{"ms_of_day":55505913,"open":8.24,"high":8.24,"low":6.59,"close":6.82,"volume":5033762,"count":40378,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTRX"},"trade":{"ms_of_day":55505913,"sequence":41926909,"size":12,"condition":115,"price":6.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55499996,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55505915,"open":290.94,"high":311.84,"low":271.0,"close":279.63,"volume":12612942,"count":241580,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55505915,"sequence":41926915,"size":1,"condition":115,"price":279.6389,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"quote":{"ms_of_day":55501168,"bid_size":372,"bid_exchange":29,"bid":39.06,"bid_condition":0,"ask_size":167,"ask_exchange":29,"ask":39.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"ohlc":{"ms_of_day":55505914,"open":37.97,"high":39.29,"low":35.21,"close":39.065,"volume":3305936,"count":68660,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORI"},"trade":{"ms_of_day":55505914,"sequence":41926911,"size":3,"condition":115,"price":39.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"quote":{"ms_of_day":55504551,"bid_size":11,"bid_exchange":29,"bid":486.17,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":486.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"ohlc":{"ms_of_day":55505915,"open":465.58,"high":495.0,"low":459.55,"close":486.046,"volume":1275342,"count":47037,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"trade":{"ms_of_day":55505915,"sequence":41926916,"size":1,"condition":115,"price":486.0469,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCRH"},"quote":{"ms_of_day":55499891,"bid_size":206,"bid_exchange":29,"bid":73.52,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":73.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCRH"},"ohlc":{"ms_of_day":55505914,"open":74.44,"high":76.08,"low":69.26,"close":73.66,"volume":673537,"count":15918,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCRH"},"trade":{"ms_of_day":55505914,"sequence":41926912,"size":1,"condition":115,"price":73.6639,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSK"},"quote":{"ms_of_day":55500377,"bid_size":618,"bid_exchange":29,"bid":38.59,"bid_condition":0,"ask_size":435,"ask_exchange":29,"ask":38.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSK"},"ohlc":{"ms_of_day":55505914,"open":38.44,"high":39.457,"low":32.713,"close":38.595,"volume":4525997,"count":38681,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSK"},"trade":{"ms_of_day":55505914,"sequence":41926913,"size":19,"condition":115,"price":38.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAN"},"quote":{"ms_of_day":55494922,"bid_size":16190,"bid_exchange":29,"bid":6.92,"bid_condition":0,"ask_size":7015,"ask_exchange":29,"ask":6.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAN"},"ohlc":{"ms_of_day":55505917,"open":6.31,"high":7.19,"low":6.13,"close":6.92,"volume":23084939,"count":50743,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAN"},"trade":{"ms_of_day":55505917,"sequence":41926917,"size":25,"condition":115,"price":6.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55505649,"bid_size":2,"bid_exchange":29,"bid":175.7,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55505917,"open":190.79,"high":193.81,"low":171.17,"close":175.71,"volume":32916650,"count":444951,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55505917,"sequence":41926918,"size":6,"condition":115,"price":175.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55505766,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":399,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55505919,"open":191.3,"high":238.78,"low":170.46,"close":173.51,"volume":175722370,"count":1515028,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55505919,"sequence":41926919,"size":60,"condition":96,"price":173.5167,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXSM"},"quote":{"ms_of_day":55505022,"bid_size":100,"bid_exchange":29,"bid":121.51,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":121.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXSM"},"ohlc":{"ms_of_day":55505920,"open":125.01,"high":134.0,"low":112.84,"close":121.65,"volume":3169541,"count":64603,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXSM"},"trade":{"ms_of_day":55505920,"sequence":41926921,"size":105,"condition":0,"price":121.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"quote":{"ms_of_day":55505003,"bid_size":334,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":560,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"ohlc":{"ms_of_day":55505919,"open":53.9,"high":56.8,"low":51.04,"close":54.97,"volume":11571322,"count":122403,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"trade":{"ms_of_day":55505919,"sequence":41926920,"size":5,"condition":115,"price":54.9702,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55505362,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":15.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55505921,"open":3.71,"high":20.74,"low":3.31,"close":15.84,"volume":74660000,"count":467215,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55505921,"sequence":41926922,"size":1000,"condition":0,"price":15.8489,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"quote":{"ms_of_day":55503187,"bid_size":1,"bid_exchange":29,"bid":64.51,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"ohlc":{"ms_of_day":55505925,"open":65.11,"high":70.44,"low":61.01,"close":64.55,"volume":11541702,"count":130827,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"trade":{"ms_of_day":55505925,"sequence":41926934,"size":81,"condition":115,"price":64.5509,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"quote":{"ms_of_day":55505924,"bid_size":102,"bid_exchange":29,"bid":45.25,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":45.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"ohlc":{"ms_of_day":55505924,"open":41.01,"high":45.92,"low":41.01,"close":45.26,"volume":609027,"count":18777,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"trade":{"ms_of_day":55505924,"sequence":41926926,"size":82,"condition":115,"price":45.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATAT"},"quote":{"ms_of_day":55505922,"bid_size":1016,"bid_exchange":29,"bid":29.22,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":29.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATAT"},"ohlc":{"ms_of_day":55505923,"open":29.9,"high":30.81,"low":28.0,"close":29.25,"volume":2276874,"count":23356,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATAT"},"trade":{"ms_of_day":55505923,"sequence":41926923,"size":20,"condition":115,"price":29.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"quote":{"ms_of_day":55505924,"bid_size":102,"bid_exchange":29,"bid":45.25,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":45.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"ohlc":{"ms_of_day":55505924,"open":41.01,"high":45.92,"low":41.01,"close":45.26,"volume":609127,"count":18778,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"trade":{"ms_of_day":55505924,"sequence":41926927,"size":100,"condition":0,"price":45.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BG"},"quote":{"ms_of_day":55500452,"bid_size":282,"bid_exchange":29,"bid":76.4,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":76.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BG"},"ohlc":{"ms_of_day":55505923,"open":71.71,"high":77.0,"low":71.1,"close":76.44,"volume":3168965,"count":66199,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BG"},"trade":{"ms_of_day":55505923,"sequence":41926924,"size":13,"condition":115,"price":76.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"quote":{"ms_of_day":55505924,"bid_size":102,"bid_exchange":29,"bid":45.25,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":45.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"ohlc":{"ms_of_day":55505924,"open":41.01,"high":45.92,"low":41.01,"close":45.26,"volume":609151,"count":18779,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"trade":{"ms_of_day":55505924,"sequence":41926929,"size":24,"condition":115,"price":45.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMR"},"quote":{"ms_of_day":55488430,"bid_size":32,"bid_exchange":29,"bid":131.46,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":132.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMR"},"ohlc":{"ms_of_day":55505925,"open":128.67,"high":145.0,"low":125.06,"close":132.138,"volume":493711,"count":20151,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMR"},"trade":{"ms_of_day":55505925,"sequence":41926935,"size":2,"condition":115,"price":132.1386,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"quote":{"ms_of_day":55505924,"bid_size":102,"bid_exchange":29,"bid":45.25,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":45.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"ohlc":{"ms_of_day":55505924,"open":41.01,"high":45.92,"low":41.01,"close":45.26,"volume":609165,"count":18780,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"trade":{"ms_of_day":55505924,"sequence":41926930,"size":14,"condition":115,"price":45.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55505923,"bid_size":57844,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55505923,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697929389,"count":1313853,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55505923,"sequence":41926925,"size":85,"condition":115,"price":11.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55500167,"bid_size":38,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55505929,"open":1048.5,"high":1064.28,"low":887.0,"close":942.29,"volume":12980345,"count":571265,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55505929,"sequence":41926953,"size":1,"condition":115,"price":942.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"quote":{"ms_of_day":55505925,"bid_size":200,"bid_exchange":29,"bid":45.24,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":45.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"ohlc":{"ms_of_day":55505925,"open":41.01,"high":45.92,"low":41.01,"close":45.25,"volume":609207,"count":18781,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"trade":{"ms_of_day":55505925,"sequence":41926931,"size":42,"condition":115,"price":45.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"quote":{"ms_of_day":55503658,"bid_size":114,"bid_exchange":29,"bid":57.89,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":57.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"ohlc":{"ms_of_day":55505924,"open":58.45,"high":61.0,"low":55.23,"close":57.92,"volume":5324936,"count":78751,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"trade":{"ms_of_day":55505924,"sequence":41926928,"size":6,"condition":115,"price":57.9246,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"quote":{"ms_of_day":55505925,"bid_size":200,"bid_exchange":29,"bid":45.24,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":45.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"ohlc":{"ms_of_day":55505925,"open":41.01,"high":45.92,"low":41.01,"close":45.25,"volume":609249,"count":18782,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"trade":{"ms_of_day":55505925,"sequence":41926932,"size":42,"condition":115,"price":45.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"quote":{"ms_of_day":55503658,"bid_size":114,"bid_exchange":29,"bid":57.89,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":57.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"ohlc":{"ms_of_day":55505925,"open":58.45,"high":61.0,"low":55.23,"close":57.92,"volume":5324940,"count":78752,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"trade":{"ms_of_day":55505925,"sequence":41926942,"size":4,"condition":115,"price":57.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"quote":{"ms_of_day":55505925,"bid_size":200,"bid_exchange":29,"bid":45.24,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":45.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"ohlc":{"ms_of_day":55505925,"open":41.01,"high":45.92,"low":41.01,"close":45.25,"volume":609267,"count":18783,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"trade":{"ms_of_day":55505925,"sequence":41926933,"size":18,"condition":115,"price":45.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"quote":{"ms_of_day":55505925,"bid_size":100,"bid_exchange":29,"bid":45.24,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":45.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"ohlc":{"ms_of_day":55505925,"open":41.01,"high":45.92,"low":41.01,"close":45.26,"volume":609274,"count":18784,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"trade":{"ms_of_day":55505925,"sequence":41926936,"size":7,"condition":115,"price":45.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATAT"},"quote":{"ms_of_day":55505925,"bid_size":1016,"bid_exchange":29,"bid":29.22,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":29.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATAT"},"ohlc":{"ms_of_day":55505926,"open":29.9,"high":30.81,"low":28.0,"close":29.24,"volume":2276887,"count":23357,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATAT"},"trade":{"ms_of_day":55505926,"sequence":41926943,"size":13,"condition":115,"price":29.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55505906,"bid_size":241,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1060,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55505930,"open":124.56,"high":149.019,"low":87.514,"close":112.767,"volume":1947835200,"count":10742094,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55505930,"sequence":41926955,"size":9,"condition":115,"price":112.7678,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"quote":{"ms_of_day":55501863,"bid_size":8,"bid_exchange":29,"bid":127.11,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":127.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"ohlc":{"ms_of_day":55505925,"open":132.69,"high":132.72,"low":119.46,"close":127.18,"volume":1608499,"count":52883,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"trade":{"ms_of_day":55505925,"sequence":41926937,"size":25,"condition":115,"price":127.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATAT"},"quote":{"ms_of_day":55505925,"bid_size":1016,"bid_exchange":29,"bid":29.22,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":29.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATAT"},"ohlc":{"ms_of_day":55505926,"open":29.9,"high":30.81,"low":28.0,"close":29.24,"volume":2276900,"count":23358,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATAT"},"trade":{"ms_of_day":55505926,"sequence":41926947,"size":13,"condition":115,"price":29.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATAT"},"quote":{"ms_of_day":55505925,"bid_size":1016,"bid_exchange":29,"bid":29.22,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":29.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATAT"},"ohlc":{"ms_of_day":55505927,"open":29.9,"high":30.81,"low":28.0,"close":29.24,"volume":2276913,"count":23359,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATAT"},"trade":{"ms_of_day":55505927,"sequence":41926951,"size":13,"condition":115,"price":29.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"quote":{"ms_of_day":55505925,"bid_size":100,"bid_exchange":29,"bid":45.24,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":45.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"ohlc":{"ms_of_day":55505925,"open":41.01,"high":45.92,"low":41.01,"close":45.26,"volume":609278,"count":18785,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"trade":{"ms_of_day":55505925,"sequence":41926938,"size":4,"condition":115,"price":45.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"quote":{"ms_of_day":55505925,"bid_size":100,"bid_exchange":29,"bid":45.23,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":45.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"ohlc":{"ms_of_day":55505925,"open":41.01,"high":45.92,"low":41.01,"close":45.24,"volume":609378,"count":18786,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"trade":{"ms_of_day":55505925,"sequence":41926939,"size":100,"condition":95,"price":45.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"quote":{"ms_of_day":55505925,"bid_size":100,"bid_exchange":29,"bid":45.23,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":45.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"ohlc":{"ms_of_day":55505925,"open":41.01,"high":45.92,"low":41.01,"close":45.26,"volume":609402,"count":18787,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"trade":{"ms_of_day":55505925,"sequence":41926940,"size":24,"condition":115,"price":45.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"quote":{"ms_of_day":55505925,"bid_size":100,"bid_exchange":29,"bid":45.23,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":45.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"ohlc":{"ms_of_day":55505925,"open":41.01,"high":45.92,"low":41.01,"close":45.26,"volume":609420,"count":18788,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"trade":{"ms_of_day":55505925,"sequence":41926941,"size":18,"condition":115,"price":45.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BINC"},"quote":{"ms_of_day":55482563,"bid_size":2004,"bid_exchange":29,"bid":52.25,"bid_condition":0,"ask_size":372,"ask_exchange":29,"ask":52.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BINC"},"ohlc":{"ms_of_day":55505929,"open":52.81,"high":53.0,"low":51.94,"close":52.25,"volume":6519545,"count":26635,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BINC"},"trade":{"ms_of_day":55505929,"sequence":41926954,"size":22,"condition":115,"price":52.2599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"quote":{"ms_of_day":55505926,"bid_size":200,"bid_exchange":29,"bid":45.22,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":45.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"ohlc":{"ms_of_day":55505926,"open":41.01,"high":45.92,"low":41.01,"close":45.23,"volume":609505,"count":18789,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"trade":{"ms_of_day":55505926,"sequence":41926944,"size":85,"condition":115,"price":45.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOTE"},"quote":{"ms_of_day":55482743,"bid_size":100,"bid_exchange":29,"bid":66.78,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":66.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOTE"},"ohlc":{"ms_of_day":55505932,"open":66.07,"high":67.5,"low":62.95,"close":66.8,"volume":94113,"count":530,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOTE"},"trade":{"ms_of_day":55505932,"sequence":41926957,"size":36,"condition":115,"price":66.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"quote":{"ms_of_day":55505926,"bid_size":200,"bid_exchange":29,"bid":45.22,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":45.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"ohlc":{"ms_of_day":55505926,"open":41.01,"high":45.92,"low":41.01,"close":45.23,"volume":609520,"count":18790,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIN"},"trade":{"ms_of_day":55505926,"sequence":41926945,"size":15,"condition":115,"price":45.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55500167,"bid_size":38,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55505934,"open":1048.5,"high":1064.28,"low":887.0,"close":942.11,"volume":12980346,"count":571266,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55505934,"sequence":41926960,"size":1,"condition":115,"price":942.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504555,"bid_size":2,"bid_exchange":29,"bid":607.52,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55505930,"open":646.08,"high":704.19,"low":562.53,"close":607.74,"volume":73175716,"count":1242177,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55505930,"sequence":41926956,"size":1,"condition":115,"price":607.7412,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"quote":{"ms_of_day":55504496,"bid_size":122,"bid_exchange":29,"bid":57.76,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":57.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"ohlc":{"ms_of_day":55505926,"open":62.25,"high":62.25,"low":55.43,"close":57.77,"volume":1741607,"count":32694,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"trade":{"ms_of_day":55505926,"sequence":41926946,"size":79,"condition":115,"price":57.77,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"quote":{"ms_of_day":55505927,"bid_size":1,"bid_exchange":29,"bid":57.75,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":57.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"ohlc":{"ms_of_day":55505927,"open":62.25,"high":62.25,"low":55.43,"close":57.76,"volume":1741639,"count":32695,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"trade":{"ms_of_day":55505927,"sequence":41926948,"size":32,"condition":115,"price":57.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"quote":{"ms_of_day":55505927,"bid_size":1,"bid_exchange":29,"bid":57.75,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":57.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"ohlc":{"ms_of_day":55505927,"open":62.25,"high":62.25,"low":55.43,"close":57.76,"volume":1741662,"count":32696,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"trade":{"ms_of_day":55505927,"sequence":41926949,"size":23,"condition":115,"price":57.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"quote":{"ms_of_day":55505927,"bid_size":1,"bid_exchange":29,"bid":57.75,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":57.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"ohlc":{"ms_of_day":55505927,"open":62.25,"high":62.25,"low":55.43,"close":57.76,"volume":1741729,"count":32697,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"trade":{"ms_of_day":55505927,"sequence":41926950,"size":67,"condition":115,"price":57.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"quote":{"ms_of_day":55505927,"bid_size":1,"bid_exchange":29,"bid":57.75,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":57.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"ohlc":{"ms_of_day":55505928,"open":62.25,"high":62.25,"low":55.43,"close":57.78,"volume":1741749,"count":32698,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HXL"},"trade":{"ms_of_day":55505928,"sequence":41926952,"size":20,"condition":96,"price":57.7852,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"quote":{"ms_of_day":55505922,"bid_size":595,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":527,"ask_exchange":29,"ask":24.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"ohlc":{"ms_of_day":55505933,"open":23.51,"high":25.01,"low":22.36,"close":24.94,"volume":3582494,"count":53906,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"trade":{"ms_of_day":55505933,"sequence":41926958,"size":9,"condition":115,"price":24.9432,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"quote":{"ms_of_day":55504576,"bid_size":602,"bid_exchange":29,"bid":16.83,"bid_condition":0,"ask_size":481,"ask_exchange":29,"ask":16.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"ohlc":{"ms_of_day":55505933,"open":17.65,"high":17.65,"low":15.31,"close":16.83,"volume":15229664,"count":68458,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"trade":{"ms_of_day":55505933,"sequence":41926959,"size":1,"condition":115,"price":16.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSBC"},"quote":{"ms_of_day":55488997,"bid_size":234,"bid_exchange":29,"bid":17.03,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":17.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSBC"},"ohlc":{"ms_of_day":55505934,"open":17.68,"high":18.53,"low":16.33,"close":17.03,"volume":1787805,"count":18176,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSBC"},"trade":{"ms_of_day":55505934,"sequence":41926961,"size":1,"condition":115,"price":17.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55505009,"bid_size":1129,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55505936,"open":71.16,"high":72.36,"low":61.97,"close":70.73,"volume":96316197,"count":800073,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55505936,"sequence":41926966,"size":18,"condition":115,"price":70.7326,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"quote":{"ms_of_day":55501904,"bid_size":105,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"ohlc":{"ms_of_day":55505939,"open":8.28,"high":9.178,"low":7.63,"close":8.628,"volume":7624338,"count":85757,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"trade":{"ms_of_day":55505939,"sequence":41926972,"size":18,"condition":115,"price":8.6285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSPN"},"quote":{"ms_of_day":55487942,"bid_size":282,"bid_exchange":29,"bid":15.93,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":15.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSPN"},"ohlc":{"ms_of_day":55505944,"open":16.76,"high":17.0,"low":15.0,"close":15.94,"volume":3615900,"count":28964,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSPN"},"trade":{"ms_of_day":55505944,"sequence":41926976,"size":6,"condition":115,"price":15.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROCK"},"quote":{"ms_of_day":55497927,"bid_size":293,"bid_exchange":29,"bid":62.21,"bid_condition":0,"ask_size":364,"ask_exchange":29,"ask":62.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROCK"},"ohlc":{"ms_of_day":55505945,"open":64.47,"high":68.81,"low":60.89,"close":62.21,"volume":1830061,"count":34734,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROCK"},"trade":{"ms_of_day":55505945,"sequence":41926980,"size":100,"condition":0,"price":62.216,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55505649,"bid_size":2,"bid_exchange":29,"bid":175.7,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55505948,"open":190.79,"high":193.81,"low":171.17,"close":175.43,"volume":32916675,"count":444952,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55505948,"sequence":41926989,"size":25,"condition":96,"price":175.4364,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"quote":{"ms_of_day":55500356,"bid_size":1466,"bid_exchange":29,"bid":49.89,"bid_condition":0,"ask_size":864,"ask_exchange":29,"ask":49.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"ohlc":{"ms_of_day":55505936,"open":42.65,"high":50.0,"low":38.11,"close":49.89,"volume":12151935,"count":92994,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"trade":{"ms_of_day":55505936,"sequence":41926965,"size":100,"condition":0,"price":49.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGS"},"quote":{"ms_of_day":55502100,"bid_size":37,"bid_exchange":29,"bid":73.41,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":73.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGS"},"ohlc":{"ms_of_day":55505934,"open":74.8,"high":75.26,"low":72.13,"close":73.42,"volume":586064,"count":24395,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGS"},"trade":{"ms_of_day":55505934,"sequence":41926962,"size":3,"condition":115,"price":73.4293,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"quote":{"ms_of_day":55496240,"bid_size":410,"bid_exchange":29,"bid":37.97,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":38.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"ohlc":{"ms_of_day":55505935,"open":35.26,"high":39.91,"low":35.01,"close":37.99,"volume":2963938,"count":43317,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"trade":{"ms_of_day":55505935,"sequence":41926963,"size":1,"condition":115,"price":37.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"quote":{"ms_of_day":55505516,"bid_size":37,"bid_exchange":29,"bid":100.79,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":100.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"ohlc":{"ms_of_day":55505936,"open":108.49,"high":114.45,"low":96.38,"close":100.79,"volume":23800706,"count":355832,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"trade":{"ms_of_day":55505936,"sequence":41926964,"size":1,"condition":115,"price":100.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55505910,"bid_size":203,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55505936,"open":275.25,"high":391.03,"low":168.5,"close":279.01,"volume":581426483,"count":6834032,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55505936,"sequence":41926967,"size":3,"condition":115,"price":279.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"quote":{"ms_of_day":55500356,"bid_size":1466,"bid_exchange":29,"bid":49.89,"bid_condition":0,"ask_size":864,"ask_exchange":29,"ask":49.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"ohlc":{"ms_of_day":55505938,"open":42.65,"high":50.0,"low":38.11,"close":49.9,"volume":12151957,"count":92995,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"trade":{"ms_of_day":55505938,"sequence":41926969,"size":22,"condition":115,"price":49.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"quote":{"ms_of_day":55500356,"bid_size":1466,"bid_exchange":29,"bid":49.89,"bid_condition":0,"ask_size":864,"ask_exchange":29,"ask":49.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"ohlc":{"ms_of_day":55505939,"open":42.65,"high":50.0,"low":38.11,"close":49.89,"volume":12151958,"count":92996,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZEK"},"trade":{"ms_of_day":55505939,"sequence":41926971,"size":1,"condition":115,"price":49.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBTN"},"quote":{"ms_of_day":55502649,"bid_size":286,"bid_exchange":29,"bid":8.56,"bid_condition":0,"ask_size":530,"ask_exchange":29,"ask":8.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBTN"},"ohlc":{"ms_of_day":55505938,"open":9.16,"high":9.43,"low":8.32,"close":8.56,"volume":1107492,"count":16550,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBTN"},"trade":{"ms_of_day":55505938,"sequence":41926968,"size":2,"condition":115,"price":8.5635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"quote":{"ms_of_day":55501137,"bid_size":307,"bid_exchange":29,"bid":66.3,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":66.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"ohlc":{"ms_of_day":55505943,"open":63.5,"high":66.35,"low":59.59,"close":66.31,"volume":2973648,"count":53449,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"trade":{"ms_of_day":55505943,"sequence":41926974,"size":51,"condition":115,"price":66.3163,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"quote":{"ms_of_day":55501137,"bid_size":307,"bid_exchange":29,"bid":66.3,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":66.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"ohlc":{"ms_of_day":55505944,"open":63.5,"high":66.35,"low":59.59,"close":66.35,"volume":2973651,"count":53450,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"trade":{"ms_of_day":55505944,"sequence":41926975,"size":3,"condition":115,"price":66.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"quote":{"ms_of_day":55470500,"bid_size":83,"bid_exchange":29,"bid":105.58,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":105.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"ohlc":{"ms_of_day":55505938,"open":104.47,"high":109.5,"low":100.72,"close":105.71,"volume":7008956,"count":131667,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"trade":{"ms_of_day":55505938,"sequence":41926970,"size":13,"condition":115,"price":105.713,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55504908,"bid_size":39,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":110.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55505940,"open":119.0,"high":120.99,"low":110.42,"close":110.97,"volume":13241104,"count":231183,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55505940,"sequence":41926973,"size":10,"condition":115,"price":110.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UEC"},"quote":{"ms_of_day":55504425,"bid_size":5281,"bid_exchange":29,"bid":5.16,"bid_condition":0,"ask_size":7099,"ask_exchange":29,"ask":5.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UEC"},"ohlc":{"ms_of_day":55505944,"open":4.95,"high":5.59,"low":4.723,"close":5.16,"volume":28884746,"count":120955,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UEC"},"trade":{"ms_of_day":55505944,"sequence":41926977,"size":100,"condition":0,"price":5.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55505944,"bid_size":1,"bid_exchange":29,"bid":126.89,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":126.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55505944,"open":121.3,"high":136.39,"low":118.81,"close":126.93,"volume":14480752,"count":261957,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55505944,"sequence":41926978,"size":10,"condition":115,"price":126.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"quote":{"ms_of_day":55504941,"bid_size":6,"bid_exchange":29,"bid":29.44,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":29.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"ohlc":{"ms_of_day":55505945,"open":31.59,"high":31.59,"low":26.92,"close":29.39,"volume":7205351,"count":85271,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRDM"},"trade":{"ms_of_day":55505945,"sequence":41926979,"size":1,"condition":96,"price":29.3938,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OS"},"quote":{"ms_of_day":55486560,"bid_size":129,"bid_exchange":29,"bid":23.27,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":23.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OS"},"ohlc":{"ms_of_day":55505945,"open":23.37,"high":24.81,"low":20.11,"close":23.3,"volume":8327610,"count":71123,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OS"},"trade":{"ms_of_day":55505945,"sequence":41926981,"size":16,"condition":115,"price":23.3035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OS"},"quote":{"ms_of_day":55486560,"bid_size":129,"bid_exchange":29,"bid":23.27,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":23.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OS"},"ohlc":{"ms_of_day":55505946,"open":23.37,"high":24.81,"low":20.11,"close":23.29,"volume":8327611,"count":71124,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OS"},"trade":{"ms_of_day":55505946,"sequence":41926984,"size":1,"condition":115,"price":23.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFRD"},"quote":{"ms_of_day":55501211,"bid_size":302,"bid_exchange":29,"bid":54.9,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":54.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFRD"},"ohlc":{"ms_of_day":55505946,"open":54.07,"high":56.59,"low":51.01,"close":54.91,"volume":12536977,"count":96389,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFRD"},"trade":{"ms_of_day":55505946,"sequence":41926985,"size":4,"condition":115,"price":54.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OS"},"quote":{"ms_of_day":55486560,"bid_size":129,"bid_exchange":29,"bid":23.27,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":23.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OS"},"ohlc":{"ms_of_day":55505946,"open":23.37,"high":24.81,"low":20.11,"close":23.29,"volume":8327615,"count":71125,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OS"},"trade":{"ms_of_day":55505946,"sequence":41926986,"size":4,"condition":115,"price":23.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OS"},"quote":{"ms_of_day":55486560,"bid_size":129,"bid_exchange":29,"bid":23.27,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":23.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OS"},"ohlc":{"ms_of_day":55505946,"open":23.37,"high":24.81,"low":20.11,"close":23.29,"volume":8327619,"count":71126,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OS"},"trade":{"ms_of_day":55505946,"sequence":41926987,"size":4,"condition":115,"price":23.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"quote":{"ms_of_day":55501137,"bid_size":307,"bid_exchange":29,"bid":66.3,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":66.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"ohlc":{"ms_of_day":55505946,"open":63.5,"high":66.35,"low":59.59,"close":66.35,"volume":2973654,"count":53451,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"trade":{"ms_of_day":55505946,"sequence":41926982,"size":3,"condition":115,"price":66.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55505910,"bid_size":203,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55505949,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581426493,"count":6834033,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55505949,"sequence":41926990,"size":10,"condition":115,"price":278.9918,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"quote":{"ms_of_day":55501137,"bid_size":307,"bid_exchange":29,"bid":66.3,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":66.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"ohlc":{"ms_of_day":55505946,"open":63.5,"high":66.35,"low":59.59,"close":66.32,"volume":2973657,"count":53452,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"trade":{"ms_of_day":55505946,"sequence":41926983,"size":3,"condition":115,"price":66.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POST"},"quote":{"ms_of_day":55501192,"bid_size":10,"bid_exchange":29,"bid":115.65,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":115.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POST"},"ohlc":{"ms_of_day":55505949,"open":115.88,"high":120.0,"low":108.64,"close":115.69,"volume":1459618,"count":32886,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POST"},"trade":{"ms_of_day":55505949,"sequence":41926991,"size":2,"condition":115,"price":115.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POOL"},"quote":{"ms_of_day":55500706,"bid_size":41,"bid_exchange":29,"bid":323.98,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":324.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POOL"},"ohlc":{"ms_of_day":55505947,"open":342.46,"high":352.0,"low":320.14,"close":324.2,"volume":1864983,"count":63318,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POOL"},"trade":{"ms_of_day":55505947,"sequence":41926988,"size":1,"condition":115,"price":324.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TARS"},"quote":{"ms_of_day":55478222,"bid_size":20,"bid_exchange":29,"bid":50.29,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":50.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TARS"},"ohlc":{"ms_of_day":55505951,"open":45.1,"high":52.79,"low":43.69,"close":50.42,"volume":2884642,"count":41536,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TARS"},"trade":{"ms_of_day":55505951,"sequence":41926994,"size":32,"condition":115,"price":50.4226,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POST"},"quote":{"ms_of_day":55501192,"bid_size":10,"bid_exchange":29,"bid":115.65,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":115.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POST"},"ohlc":{"ms_of_day":55505952,"open":115.88,"high":120.0,"low":108.64,"close":115.72,"volume":1459619,"count":32887,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POST"},"trade":{"ms_of_day":55505952,"sequence":41926997,"size":1,"condition":115,"price":115.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"quote":{"ms_of_day":55505598,"bid_size":29,"bid_exchange":29,"bid":73.93,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":74.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"ohlc":{"ms_of_day":55505953,"open":66.13,"high":79.99,"low":66.13,"close":73.94,"volume":2753853,"count":49377,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"trade":{"ms_of_day":55505953,"sequence":41927000,"size":51,"condition":115,"price":73.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPL"},"quote":{"ms_of_day":55483059,"bid_size":304,"bid_exchange":29,"bid":11.01,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":11.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPL"},"ohlc":{"ms_of_day":55505951,"open":12.39,"high":12.94,"low":10.96,"close":11.02,"volume":4947527,"count":48367,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPL"},"trade":{"ms_of_day":55505951,"sequence":41926992,"size":1,"condition":115,"price":11.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55505952,"bid_size":47545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55505952,"open":2.74,"high":3.26,"low":2.56,"close":3.145,"volume":159367509,"count":113302,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55505952,"sequence":41926998,"size":130,"condition":0,"price":3.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"quote":{"ms_of_day":55501137,"bid_size":307,"bid_exchange":29,"bid":66.3,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":66.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"ohlc":{"ms_of_day":55505951,"open":63.5,"high":66.35,"low":59.59,"close":66.32,"volume":2973658,"count":53453,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"trade":{"ms_of_day":55505951,"sequence":41926993,"size":1,"condition":115,"price":66.3249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSEX"},"quote":{"ms_of_day":55486280,"bid_size":27,"bid_exchange":29,"bid":61.97,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":62.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSEX"},"ohlc":{"ms_of_day":55505951,"open":57.97,"high":63.13,"low":57.53,"close":62.01,"volume":702577,"count":17732,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSEX"},"trade":{"ms_of_day":55505951,"sequence":41926996,"size":2,"condition":115,"price":62.0199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"quote":{"ms_of_day":55501137,"bid_size":307,"bid_exchange":29,"bid":66.3,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":66.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"ohlc":{"ms_of_day":55505951,"open":63.5,"high":66.35,"low":59.59,"close":66.32,"volume":2973660,"count":53454,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"trade":{"ms_of_day":55505951,"sequence":41926995,"size":2,"condition":115,"price":66.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55505910,"bid_size":701,"bid_exchange":29,"bid":523.59,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55505955,"open":546.43,"high":562.43,"low":482.2,"close":523.61,"volume":36597468,"count":1629816,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55505955,"sequence":41927003,"size":1,"condition":115,"price":523.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITX"},"quote":{"ms_of_day":55505953,"bid_size":1500,"bid_exchange":29,"bid":39.99,"bid_condition":0,"ask_size":624,"ask_exchange":29,"ask":40.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITX"},"ohlc":{"ms_of_day":55505953,"open":38.98,"high":43.7,"low":36.11,"close":40.0,"volume":21454135,"count":104082,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITX"},"trade":{"ms_of_day":55505953,"sequence":41926999,"size":100,"condition":95,"price":40.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"quote":{"ms_of_day":55501487,"bid_size":2351,"bid_exchange":29,"bid":16.32,"bid_condition":0,"ask_size":4135,"ask_exchange":29,"ask":16.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"ohlc":{"ms_of_day":55505954,"open":17.3801,"high":17.6096,"low":15.23,"close":16.3253,"volume":43884618,"count":212974,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"trade":{"ms_of_day":55505954,"sequence":41927001,"size":2,"condition":115,"price":16.3253,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAA"},"quote":{"ms_of_day":55478220,"bid_size":717,"bid_exchange":29,"bid":21.23,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":21.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAA"},"ohlc":{"ms_of_day":55505954,"open":19.76,"high":21.33,"low":19.13,"close":21.24,"volume":2735081,"count":34734,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAA"},"trade":{"ms_of_day":55505954,"sequence":41927002,"size":11,"condition":115,"price":21.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55502920,"bid_size":1140,"bid_exchange":29,"bid":23.59,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55505957,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17273705,"count":128069,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55505957,"sequence":41927006,"size":32,"condition":115,"price":23.5935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTOG"},"quote":{"ms_of_day":55394227,"bid_size":50,"bid_exchange":29,"bid":0.2121,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":0.2171,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTOG"},"ohlc":{"ms_of_day":55505959,"open":0.2407,"high":2.05,"low":0.2099,"close":0.2163,"volume":598012859,"count":646429,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTOG"},"trade":{"ms_of_day":55505959,"sequence":41927009,"size":1649,"condition":0,"price":0.2163,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"quote":{"ms_of_day":55505598,"bid_size":29,"bid_exchange":29,"bid":73.93,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":74.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"ohlc":{"ms_of_day":55505955,"open":66.13,"high":79.99,"low":66.13,"close":73.94,"volume":2753854,"count":49378,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMED"},"trade":{"ms_of_day":55505955,"sequence":41927004,"size":1,"condition":115,"price":73.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEN"},"quote":{"ms_of_day":55496000,"bid_size":231,"bid_exchange":29,"bid":17.23,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":17.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEN"},"ohlc":{"ms_of_day":55505961,"open":20.31,"high":20.71,"low":16.04,"close":17.23,"volume":4860099,"count":48915,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEN"},"trade":{"ms_of_day":55505961,"sequence":41927011,"size":1,"condition":115,"price":17.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TM"},"quote":{"ms_of_day":55504794,"bid_size":119,"bid_exchange":29,"bid":184.18,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":184.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TM"},"ohlc":{"ms_of_day":55505956,"open":190.07,"high":206.24,"low":182.48,"close":184.27,"volume":736975,"count":30707,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TM"},"trade":{"ms_of_day":55505956,"sequence":41927005,"size":3,"condition":115,"price":184.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEN"},"quote":{"ms_of_day":55496000,"bid_size":231,"bid_exchange":29,"bid":17.23,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":17.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEN"},"ohlc":{"ms_of_day":55505961,"open":20.31,"high":20.71,"low":16.04,"close":17.23,"volume":4860100,"count":48916,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEN"},"trade":{"ms_of_day":55505961,"sequence":41927012,"size":1,"condition":115,"price":17.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARAA"},"quote":{"ms_of_day":55497349,"bid_size":5,"bid_exchange":29,"bid":22.71,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":22.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARAA"},"ohlc":{"ms_of_day":55505961,"open":22.41,"high":22.95,"low":21.83,"close":22.76,"volume":118787,"count":1994,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARAA"},"trade":{"ms_of_day":55505961,"sequence":41927013,"size":100,"condition":0,"price":22.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55505910,"bid_size":1901,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55505957,"open":41.93,"high":43.389,"low":35.03,"close":35.489,"volume":203316020,"count":1038942,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55505957,"sequence":41927007,"size":18,"condition":96,"price":35.4892,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55505944,"bid_size":1,"bid_exchange":29,"bid":126.89,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":126.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55505961,"open":121.3,"high":136.39,"low":118.81,"close":126.92,"volume":14480762,"count":261958,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55505961,"sequence":41927014,"size":10,"condition":115,"price":126.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55505910,"bid_size":701,"bid_exchange":29,"bid":523.59,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55505962,"open":546.43,"high":562.43,"low":482.2,"close":523.62,"volume":36597469,"count":1629817,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55505962,"sequence":41927018,"size":1,"condition":115,"price":523.6288,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55505944,"bid_size":1,"bid_exchange":29,"bid":126.89,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":126.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55505961,"open":121.3,"high":136.39,"low":118.81,"close":126.92,"volume":14480812,"count":261959,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55505961,"sequence":41927015,"size":50,"condition":115,"price":126.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMF"},"quote":{"ms_of_day":55505045,"bid_size":450,"bid_exchange":29,"bid":40.97,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":40.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMF"},"ohlc":{"ms_of_day":55505957,"open":43.58,"high":45.75,"low":40.52,"close":40.98,"volume":15524022,"count":111136,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMF"},"trade":{"ms_of_day":55505957,"sequence":41927008,"size":1,"condition":115,"price":40.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"quote":{"ms_of_day":55503880,"bid_size":108,"bid_exchange":29,"bid":78.07,"bid_condition":0,"ask_size":736,"ask_exchange":29,"ask":78.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"ohlc":{"ms_of_day":55505964,"open":87.01,"high":88.15,"low":77.29,"close":78.09,"volume":3278599,"count":75438,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"trade":{"ms_of_day":55505964,"sequence":41927023,"size":3,"condition":115,"price":78.0986,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55505944,"bid_size":1,"bid_exchange":29,"bid":126.89,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":126.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55505961,"open":121.3,"high":136.39,"low":118.81,"close":126.92,"volume":14480912,"count":261960,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55505961,"sequence":41927016,"size":100,"condition":0,"price":126.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"K"},"quote":{"ms_of_day":55501151,"bid_size":467,"bid_exchange":29,"bid":82.46,"bid_condition":0,"ask_size":1064,"ask_exchange":29,"ask":82.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"K"},"ohlc":{"ms_of_day":55505963,"open":82.84,"high":82.84,"low":82.14,"close":82.47,"volume":4513582,"count":51855,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"K"},"trade":{"ms_of_day":55505963,"sequence":41927021,"size":6,"condition":115,"price":82.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55505910,"bid_size":701,"bid_exchange":29,"bid":523.59,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55505965,"open":546.43,"high":562.43,"low":482.2,"close":523.62,"volume":36597470,"count":1629818,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55505965,"sequence":41927025,"size":1,"condition":115,"price":523.6263,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGD"},"quote":{"ms_of_day":55500119,"bid_size":6,"bid_exchange":29,"bid":83.24,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":83.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGD"},"ohlc":{"ms_of_day":55505962,"open":81.46,"high":84.28,"low":79.72,"close":83.25,"volume":3233709,"count":15753,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGD"},"trade":{"ms_of_day":55505962,"sequence":41927017,"size":132,"condition":0,"price":83.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55505860,"bid_size":2,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":202.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55505963,"open":201.99,"high":228.656,"low":186.584,"close":202.629,"volume":129844069,"count":1577458,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55505963,"sequence":41927022,"size":6,"condition":115,"price":202.629,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"quote":{"ms_of_day":55505764,"bid_size":432,"bid_exchange":29,"bid":17.58,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":17.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"ohlc":{"ms_of_day":55505963,"open":19.1,"high":19.2,"low":17.55,"close":17.58,"volume":6137372,"count":66156,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"trade":{"ms_of_day":55505963,"sequence":41927019,"size":1,"condition":115,"price":17.5899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55505923,"bid_size":57844,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":3300,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55505965,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697929390,"count":1313854,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55505965,"sequence":41927028,"size":1,"condition":115,"price":11.0688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55504091,"bid_size":103,"bid_exchange":29,"bid":69.29,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":69.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55505964,"open":72.3,"high":72.96,"low":66.67,"close":69.24,"volume":18103102,"count":172265,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55505964,"sequence":41927024,"size":1,"condition":115,"price":69.2404,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"quote":{"ms_of_day":55503797,"bid_size":785,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"ohlc":{"ms_of_day":55505959,"open":23.0,"high":26.17,"low":19.8,"close":20.29,"volume":52488542,"count":354808,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"trade":{"ms_of_day":55505959,"sequence":41927010,"size":100,"condition":4,"price":20.2959,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"quote":{"ms_of_day":55505932,"bid_size":42842,"bid_exchange":29,"bid":29.16,"bid_condition":0,"ask_size":2315,"ask_exchange":29,"ask":29.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"ohlc":{"ms_of_day":55505965,"open":27.43,"high":29.32,"low":27.26,"close":29.16,"volume":11952382,"count":17034,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"trade":{"ms_of_day":55505965,"sequence":41927026,"size":64,"condition":115,"price":29.1699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWIN"},"quote":{"ms_of_day":55490477,"bid_size":584,"bid_exchange":29,"bid":45.63,"bid_condition":0,"ask_size":640,"ask_exchange":29,"ask":45.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWIN"},"ohlc":{"ms_of_day":55505963,"open":40.78,"high":47.15,"low":38.12,"close":45.65,"volume":7240427,"count":89551,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWIN"},"trade":{"ms_of_day":55505963,"sequence":41927020,"size":1,"condition":115,"price":45.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG.PR.U"},"quote":{"ms_of_day":46835433,"bid_size":100,"bid_exchange":29,"bid":36.62,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":38.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG.PR.U"},"ohlc":{"ms_of_day":55505965,"open":37.4,"high":38.69,"low":37.26,"close":37.69,"volume":16842,"count":167,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG.PR.U"},"trade":{"ms_of_day":55505965,"sequence":41927027,"size":170,"condition":0,"price":37.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"quote":{"ms_of_day":55504767,"bid_size":978,"bid_exchange":29,"bid":3.6,"bid_condition":0,"ask_size":576,"ask_exchange":29,"ask":3.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"ohlc":{"ms_of_day":55505968,"open":4.2,"high":4.48,"low":3.54,"close":3.6,"volume":2036099,"count":19504,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDMT"},"trade":{"ms_of_day":55505968,"sequence":41927033,"size":77,"condition":115,"price":3.605,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPTA"},"quote":{"ms_of_day":55504363,"bid_size":647,"bid_exchange":29,"bid":11.17,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPTA"},"ohlc":{"ms_of_day":55505968,"open":8.55,"high":11.8,"low":8.55,"close":11.18,"volume":4501418,"count":42905,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPTA"},"trade":{"ms_of_day":55505968,"sequence":41927030,"size":7,"condition":115,"price":11.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"quote":{"ms_of_day":55503014,"bid_size":26,"bid_exchange":29,"bid":57.73,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":57.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"ohlc":{"ms_of_day":55505971,"open":70.81,"high":72.08,"low":53.63,"close":57.75,"volume":31630271,"count":300056,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"trade":{"ms_of_day":55505971,"sequence":41927036,"size":1,"condition":115,"price":57.7552,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"quote":{"ms_of_day":55504804,"bid_size":116,"bid_exchange":29,"bid":50.87,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":50.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"ohlc":{"ms_of_day":55505969,"open":56.53,"high":57.7,"low":46.0,"close":50.89,"volume":8193126,"count":102227,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"trade":{"ms_of_day":55505969,"sequence":41927035,"size":1,"condition":115,"price":50.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55505922,"bid_size":4522,"bid_exchange":29,"bid":63.42,"bid_condition":0,"ask_size":4651,"ask_exchange":29,"ask":63.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55505971,"open":60.8,"high":67.73,"low":59.78,"close":63.425,"volume":248659311,"count":1137643,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55505971,"sequence":41927037,"size":15,"condition":115,"price":63.425,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"quote":{"ms_of_day":55503779,"bid_size":59,"bid_exchange":29,"bid":58.87,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":58.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"ohlc":{"ms_of_day":55505968,"open":59.14,"high":63.486,"low":54.258,"close":58.89,"volume":56639974,"count":567965,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"trade":{"ms_of_day":55505968,"sequence":41927031,"size":2,"condition":115,"price":58.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"quote":{"ms_of_day":55505957,"bid_size":1,"bid_exchange":29,"bid":228.87,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":229.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"ohlc":{"ms_of_day":55505975,"open":225.12,"high":238.0,"low":221.64,"close":228.923,"volume":6482010,"count":116086,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"trade":{"ms_of_day":55505975,"sequence":41927042,"size":5,"condition":115,"price":228.9231,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRBR"},"quote":{"ms_of_day":55505966,"bid_size":14,"bid_exchange":29,"bid":74.26,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":74.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRBR"},"ohlc":{"ms_of_day":55505966,"open":75.14,"high":75.14,"low":64.7,"close":74.27,"volume":4063599,"count":70065,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRBR"},"trade":{"ms_of_day":55505966,"sequence":41927029,"size":14,"condition":115,"price":74.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55505968,"bid_size":367,"bid_exchange":29,"bid":21.59,"bid_condition":0,"ask_size":784,"ask_exchange":29,"ask":21.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55505969,"open":23.94,"high":24.05,"low":18.03,"close":21.59,"volume":24677689,"count":191754,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55505969,"sequence":41927034,"size":1,"condition":115,"price":21.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55505910,"bid_size":701,"bid_exchange":29,"bid":523.59,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55505968,"open":546.43,"high":562.43,"low":482.2,"close":523.61,"volume":36597471,"count":1629819,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55505968,"sequence":41927032,"size":1,"condition":115,"price":523.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55505875,"bid_size":515,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":185,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55505974,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105016767,"count":865878,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55505974,"sequence":41927039,"size":1,"condition":115,"price":106.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXM"},"quote":{"ms_of_day":55486089,"bid_size":38,"bid_exchange":29,"bid":63.24,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":63.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXM"},"ohlc":{"ms_of_day":55505973,"open":56.52,"high":64.39,"low":53.49,"close":63.37,"volume":1784239,"count":42796,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXM"},"trade":{"ms_of_day":55505973,"sequence":41927038,"size":1,"condition":115,"price":63.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55505976,"bid_size":800,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":670,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55505976,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13723103,"count":29440,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55505976,"sequence":41927044,"size":200,"condition":0,"price":2.345,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55505977,"bid_size":1300,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":670,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55505978,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13723403,"count":29441,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55505978,"sequence":41927048,"size":300,"condition":0,"price":2.3499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55505978,"bid_size":1300,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55505978,"open":1.89,"high":2.46,"low":1.87,"close":2.35,"volume":13723899,"count":29442,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55505978,"sequence":41927049,"size":496,"condition":0,"price":2.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55505978,"bid_size":1600,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55505978,"open":1.89,"high":2.46,"low":1.87,"close":2.35,"volume":13724399,"count":29443,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55505978,"sequence":41927050,"size":500,"condition":0,"price":2.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55505978,"bid_size":1600,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55505979,"open":1.89,"high":2.46,"low":1.87,"close":2.35,"volume":13724616,"count":29444,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55505979,"sequence":41927051,"size":217,"condition":0,"price":2.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55505979,"bid_size":2479,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":2.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55505979,"open":1.89,"high":2.46,"low":1.87,"close":2.35,"volume":13724986,"count":29445,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55505979,"sequence":41927052,"size":370,"condition":95,"price":2.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55505979,"bid_size":2479,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":2.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55505979,"open":1.89,"high":2.46,"low":1.87,"close":2.35,"volume":13725186,"count":29446,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55505979,"sequence":41927053,"size":200,"condition":95,"price":2.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55505980,"bid_size":1400,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":1147,"ask_exchange":29,"ask":2.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55505980,"open":1.89,"high":2.46,"low":1.87,"close":2.35,"volume":13725286,"count":29447,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55505980,"sequence":41927055,"size":100,"condition":95,"price":2.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55505980,"bid_size":1400,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":1147,"ask_exchange":29,"ask":2.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55505980,"open":1.89,"high":2.46,"low":1.87,"close":2.35,"volume":13725386,"count":29448,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55505980,"sequence":41927056,"size":100,"condition":95,"price":2.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55505980,"bid_size":1400,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":1147,"ask_exchange":29,"ask":2.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55505980,"open":1.89,"high":2.46,"low":1.87,"close":2.35,"volume":13725586,"count":29449,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55505980,"sequence":41927057,"size":200,"condition":95,"price":2.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55505980,"bid_size":1400,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":1147,"ask_exchange":29,"ask":2.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55505980,"open":1.89,"high":2.46,"low":1.87,"close":2.35,"volume":13725686,"count":29450,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55505980,"sequence":41927058,"size":100,"condition":95,"price":2.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55505980,"bid_size":1400,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":347,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55505980,"open":1.89,"high":2.46,"low":1.87,"close":2.35,"volume":13725786,"count":29451,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55505980,"sequence":41927059,"size":100,"condition":0,"price":2.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"quote":{"ms_of_day":55502943,"bid_size":697,"bid_exchange":29,"bid":131.77,"bid_condition":0,"ask_size":2207,"ask_exchange":29,"ask":131.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"ohlc":{"ms_of_day":55505977,"open":129.16,"high":131.79,"low":129.16,"close":131.77,"volume":4192532,"count":34706,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITCI"},"trade":{"ms_of_day":55505977,"sequence":41927046,"size":10,"condition":115,"price":131.7768,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55503346,"bid_size":571,"bid_exchange":29,"bid":117.54,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":117.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55505979,"open":118.31,"high":121.5,"low":115.88,"close":117.54,"volume":12532806,"count":202653,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55505979,"sequence":41927054,"size":27,"condition":115,"price":117.5488,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"quote":{"ms_of_day":55505981,"bid_size":36,"bid_exchange":29,"bid":13.7,"bid_condition":0,"ask_size":456,"ask_exchange":29,"ask":13.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"ohlc":{"ms_of_day":55505981,"open":13.66,"high":14.62,"low":13.14,"close":13.7,"volume":1788591,"count":30478,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"trade":{"ms_of_day":55505981,"sequence":41927064,"size":37,"condition":96,"price":13.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55505980,"bid_size":1400,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":347,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55505980,"open":1.89,"high":2.46,"low":1.87,"close":2.35,"volume":13727002,"count":29452,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55505980,"sequence":41927060,"size":1216,"condition":0,"price":2.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"quote":{"ms_of_day":55505982,"bid_size":36,"bid_exchange":29,"bid":13.7,"bid_condition":0,"ask_size":480,"ask_exchange":29,"ask":13.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"ohlc":{"ms_of_day":55505982,"open":13.66,"high":14.62,"low":13.14,"close":13.7,"volume":1788627,"count":30479,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"trade":{"ms_of_day":55505982,"sequence":41927066,"size":36,"condition":96,"price":13.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"quote":{"ms_of_day":55502315,"bid_size":6787,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":13442,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"ohlc":{"ms_of_day":55505983,"open":11.56,"high":11.67,"low":9.89,"close":11.05,"volume":196508679,"count":302127,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"trade":{"ms_of_day":55505983,"sequence":41927069,"size":100,"condition":0,"price":11.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTLK"},"quote":{"ms_of_day":55505249,"bid_size":989,"bid_exchange":29,"bid":1.37,"bid_condition":0,"ask_size":607,"ask_exchange":29,"ask":1.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTLK"},"ohlc":{"ms_of_day":55505984,"open":1.56,"high":1.57,"low":1.25,"close":1.39,"volume":1264437,"count":6675,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTLK"},"trade":{"ms_of_day":55505984,"sequence":41927073,"size":100,"condition":0,"price":1.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55505906,"bid_size":241,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1060,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55505983,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947835728,"count":10742095,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55505983,"sequence":41927068,"size":528,"condition":0,"price":112.7606,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55505980,"bid_size":1200,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":447,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55505980,"open":1.89,"high":2.46,"low":1.87,"close":2.35,"volume":13727049,"count":29453,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55505980,"sequence":41927061,"size":47,"condition":115,"price":2.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55505834,"bid_size":1005,"bid_exchange":29,"bid":14.93,"bid_condition":0,"ask_size":556,"ask_exchange":29,"ask":14.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55505986,"open":15.98,"high":16.88,"low":14.88,"close":14.93,"volume":5927644,"count":58863,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55505986,"sequence":41927074,"size":100,"condition":0,"price":14.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55505200,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55505974,"open":164.11,"high":169.99,"low":153.61,"close":163.39,"volume":29481223,"count":533584,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55505974,"sequence":41927040,"size":200,"condition":0,"price":163.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"quote":{"ms_of_day":55500516,"bid_size":200,"bid_exchange":29,"bid":214.45,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":214.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"ohlc":{"ms_of_day":55505986,"open":207.7,"high":219.99,"low":202.0,"close":214.59,"volume":10125958,"count":189587,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"trade":{"ms_of_day":55505986,"sequence":41927075,"size":7,"condition":115,"price":214.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55505980,"bid_size":1200,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":447,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55505980,"open":1.89,"high":2.46,"low":1.87,"close":2.35,"volume":13727202,"count":29454,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55505980,"sequence":41927062,"size":153,"condition":0,"price":2.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55504721,"bid_size":179,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55505974,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64163489,"count":984561,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55505974,"sequence":41927041,"size":20,"condition":115,"price":168.9582,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55505200,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55505975,"open":164.11,"high":169.99,"low":153.61,"close":163.39,"volume":29481226,"count":533585,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55505975,"sequence":41927043,"size":3,"condition":115,"price":163.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"quote":{"ms_of_day":55505810,"bid_size":558,"bid_exchange":29,"bid":4.85,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":4.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"ohlc":{"ms_of_day":55505983,"open":2.57,"high":4.9,"low":2.22,"close":4.85,"volume":11575112,"count":38836,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"trade":{"ms_of_day":55505983,"sequence":41927070,"size":100,"condition":0,"price":4.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55505910,"bid_size":125,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":569.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55505977,"open":561.44,"high":604.52,"low":500.94,"close":569.72,"volume":468000320,"count":3986535,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55505977,"sequence":41927045,"size":25,"condition":115,"price":569.7268,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"quote":{"ms_of_day":55505645,"bid_size":2770,"bid_exchange":29,"bid":93.04,"bid_condition":0,"ask_size":361,"ask_exchange":29,"ask":93.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"ohlc":{"ms_of_day":55505983,"open":87.61,"high":94.04,"low":85.43,"close":93.05,"volume":39733754,"count":300414,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"trade":{"ms_of_day":55505983,"sequence":41927071,"size":100,"condition":0,"price":93.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55505681,"bid_size":406,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55505977,"open":18.81,"high":20.96,"low":16.05,"close":18.71,"volume":74572383,"count":472903,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55505977,"sequence":41927047,"size":300,"condition":0,"price":18.711,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRFS"},"quote":{"ms_of_day":55505592,"bid_size":23823,"bid_exchange":29,"bid":3.48,"bid_condition":0,"ask_size":16380,"ask_exchange":29,"ask":3.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRFS"},"ohlc":{"ms_of_day":55505987,"open":3.09,"high":3.6,"low":3.007,"close":3.49,"volume":5929770,"count":17595,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRFS"},"trade":{"ms_of_day":55505987,"sequence":41927076,"size":200,"condition":0,"price":3.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55505910,"bid_size":203,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55505987,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581426513,"count":6834034,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55505987,"sequence":41927077,"size":20,"condition":115,"price":278.9936,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"quote":{"ms_of_day":55462783,"bid_size":2,"bid_exchange":29,"bid":177.2,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":177.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"ohlc":{"ms_of_day":55505981,"open":170.23,"high":177.65,"low":163.26,"close":177.43,"volume":750338,"count":25991,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"trade":{"ms_of_day":55505981,"sequence":41927063,"size":1,"condition":115,"price":177.4354,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"quote":{"ms_of_day":55505894,"bid_size":150,"bid_exchange":29,"bid":97.28,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":97.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"ohlc":{"ms_of_day":55505981,"open":97.721,"high":99.56,"low":93.46,"close":97.29,"volume":5469934,"count":61331,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"trade":{"ms_of_day":55505981,"sequence":41927065,"size":1,"condition":115,"price":97.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDTE"},"quote":{"ms_of_day":55495363,"bid_size":300,"bid_exchange":29,"bid":35.9,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":35.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDTE"},"ohlc":{"ms_of_day":55505982,"open":35.71,"high":36.7,"low":34.0,"close":35.93,"volume":677536,"count":12711,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDTE"},"trade":{"ms_of_day":55505982,"sequence":41927067,"size":1,"condition":115,"price":35.932,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEF"},"quote":{"ms_of_day":55460734,"bid_size":2605,"bid_exchange":29,"bid":4.6,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":4.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEF"},"ohlc":{"ms_of_day":55505984,"open":4.55,"high":4.75,"low":4.438,"close":4.605,"volume":2038410,"count":7581,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEF"},"trade":{"ms_of_day":55505984,"sequence":41927072,"size":100,"condition":0,"price":4.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"quote":{"ms_of_day":55501868,"bid_size":17,"bid_exchange":29,"bid":77.63,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":77.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"ohlc":{"ms_of_day":55505989,"open":79.25,"high":80.35,"low":67.2,"close":77.66,"volume":11781658,"count":180831,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"trade":{"ms_of_day":55505989,"sequence":41927079,"size":5,"condition":115,"price":77.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55503187,"bid_size":4,"bid_exchange":29,"bid":119.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":119.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55505988,"open":142.0,"high":148.1,"low":111.02,"close":119.73,"volume":17542859,"count":270145,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55505988,"sequence":41927078,"size":17,"condition":115,"price":119.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55505980,"bid_size":1200,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":789,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55505990,"open":1.89,"high":2.46,"low":1.87,"close":2.35,"volume":13730909,"count":29455,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55505990,"sequence":41927081,"size":3707,"condition":0,"price":2.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANGO"},"quote":{"ms_of_day":55497726,"bid_size":421,"bid_exchange":29,"bid":9.91,"bid_condition":0,"ask_size":992,"ask_exchange":29,"ask":9.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANGO"},"ohlc":{"ms_of_day":55505993,"open":9.29,"high":10.21,"low":8.31,"close":9.91,"volume":3725651,"count":33490,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANGO"},"trade":{"ms_of_day":55505993,"sequence":41927083,"size":1,"condition":115,"price":9.9194,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55505906,"bid_size":241,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1060,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55505989,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947835828,"count":10742096,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55505989,"sequence":41927080,"size":100,"condition":0,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"quote":{"ms_of_day":55503187,"bid_size":227,"bid_exchange":29,"bid":81.48,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":81.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"ohlc":{"ms_of_day":55505992,"open":82.19,"high":83.17,"low":79.06,"close":81.51,"volume":3981946,"count":64361,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IR"},"trade":{"ms_of_day":55505992,"sequence":41927082,"size":1,"condition":115,"price":81.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55505910,"bid_size":203,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55505998,"open":275.25,"high":391.03,"low":168.5,"close":278.98,"volume":581426588,"count":6834035,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55505998,"sequence":41927087,"size":75,"condition":115,"price":278.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"quote":{"ms_of_day":55505810,"bid_size":558,"bid_exchange":29,"bid":4.85,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":4.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"ohlc":{"ms_of_day":55506002,"open":2.57,"high":4.9,"low":2.22,"close":4.85,"volume":11575312,"count":38837,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"trade":{"ms_of_day":55506002,"sequence":41927091,"size":200,"condition":0,"price":4.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55505860,"bid_size":2,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":202.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55506002,"open":201.99,"high":228.656,"low":186.584,"close":202.61,"volume":129844969,"count":1577459,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55506002,"sequence":41927092,"size":900,"condition":0,"price":202.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GERN"},"quote":{"ms_of_day":55501207,"bid_size":18971,"bid_exchange":29,"bid":1.66,"bid_condition":0,"ask_size":23321,"ask_exchange":29,"ask":1.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GERN"},"ohlc":{"ms_of_day":55506004,"open":1.68,"high":1.77,"low":1.61,"close":1.66,"volume":43265187,"count":55588,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GERN"},"trade":{"ms_of_day":55506004,"sequence":41927097,"size":200,"condition":0,"price":1.665,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"quote":{"ms_of_day":55505516,"bid_size":37,"bid_exchange":29,"bid":100.79,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":100.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"ohlc":{"ms_of_day":55506004,"open":108.49,"high":114.45,"low":96.38,"close":100.79,"volume":23800716,"count":355833,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"trade":{"ms_of_day":55506004,"sequence":41927098,"size":10,"condition":115,"price":100.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"quote":{"ms_of_day":55505852,"bid_size":5000,"bid_exchange":29,"bid":0.28,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.2832,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"ohlc":{"ms_of_day":55506007,"open":6.25,"high":6.5,"low":0.25,"close":0.28,"volume":9365071,"count":19578,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"trade":{"ms_of_day":55506007,"sequence":41927112,"size":200,"condition":0,"price":0.2819,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"quote":{"ms_of_day":55505852,"bid_size":5000,"bid_exchange":29,"bid":0.28,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.2832,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"ohlc":{"ms_of_day":55506008,"open":6.25,"high":6.5,"low":0.25,"close":0.28,"volume":9365271,"count":19579,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"trade":{"ms_of_day":55506008,"sequence":41927113,"size":200,"condition":0,"price":0.2819,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"quote":{"ms_of_day":55505852,"bid_size":5000,"bid_exchange":29,"bid":0.28,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.2832,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"ohlc":{"ms_of_day":55506009,"open":6.25,"high":6.5,"low":0.25,"close":0.28,"volume":9365371,"count":19580,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLGS"},"trade":{"ms_of_day":55506009,"sequence":41927115,"size":100,"condition":0,"price":0.281,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55505766,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":399,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55506000,"open":191.3,"high":238.78,"low":170.46,"close":173.54,"volume":175722470,"count":1515029,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55506000,"sequence":41927090,"size":100,"condition":4,"price":173.5473,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"quote":{"ms_of_day":55500118,"bid_size":890,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":1214,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"ohlc":{"ms_of_day":55506003,"open":14.29,"high":14.39,"low":6.48,"close":8.41,"volume":109372560,"count":472215,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"trade":{"ms_of_day":55506003,"sequence":41927095,"size":212,"condition":0,"price":8.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"quote":{"ms_of_day":55502407,"bid_size":1296,"bid_exchange":29,"bid":11.21,"bid_condition":0,"ask_size":2258,"ask_exchange":29,"ask":11.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"ohlc":{"ms_of_day":55505997,"open":12.6285,"high":12.6285,"low":11.05,"close":11.2199,"volume":13014997,"count":113581,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"trade":{"ms_of_day":55505997,"sequence":41927084,"size":1,"condition":115,"price":11.2199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"quote":{"ms_of_day":55504442,"bid_size":5,"bid_exchange":29,"bid":113.49,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":113.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"ohlc":{"ms_of_day":55505997,"open":162.95,"high":169.99,"low":106.0,"close":113.62,"volume":19490187,"count":264033,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"trade":{"ms_of_day":55505997,"sequence":41927085,"size":100,"condition":0,"price":113.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55505991,"bid_size":2205,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":660,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55505999,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57705991,"count":416469,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55505999,"sequence":41927088,"size":100,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTLD"},"quote":{"ms_of_day":55500759,"bid_size":696,"bid_exchange":29,"bid":9.44,"bid_condition":0,"ask_size":697,"ask_exchange":29,"ask":9.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTLD"},"ohlc":{"ms_of_day":55505997,"open":10.19,"high":10.39,"low":9.0,"close":9.44,"volume":2688287,"count":24406,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTLD"},"trade":{"ms_of_day":55505997,"sequence":41927086,"size":100,"condition":4,"price":9.4484,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"quote":{"ms_of_day":55506006,"bid_size":22,"bid_exchange":29,"bid":143.41,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":143.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"ohlc":{"ms_of_day":55506006,"open":139.0,"high":150.0,"low":130.25,"close":143.47,"volume":5352106,"count":109543,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"trade":{"ms_of_day":55506006,"sequence":41927101,"size":19,"condition":115,"price":143.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"quote":{"ms_of_day":55506006,"bid_size":22,"bid_exchange":29,"bid":143.41,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":143.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"ohlc":{"ms_of_day":55506006,"open":139.0,"high":150.0,"low":130.25,"close":143.47,"volume":5352107,"count":109544,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"trade":{"ms_of_day":55506006,"sequence":41927102,"size":1,"condition":115,"price":143.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"quote":{"ms_of_day":55502407,"bid_size":1296,"bid_exchange":29,"bid":11.21,"bid_condition":0,"ask_size":2258,"ask_exchange":29,"ask":11.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"ohlc":{"ms_of_day":55505999,"open":12.6285,"high":12.6285,"low":11.05,"close":11.215,"volume":13015130,"count":113582,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"trade":{"ms_of_day":55505999,"sequence":41927089,"size":133,"condition":0,"price":11.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"quote":{"ms_of_day":55506006,"bid_size":28,"bid_exchange":29,"bid":143.41,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":143.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"ohlc":{"ms_of_day":55506006,"open":139.0,"high":150.0,"low":130.25,"close":143.48,"volume":5352113,"count":109545,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"trade":{"ms_of_day":55506006,"sequence":41927103,"size":6,"condition":115,"price":143.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"quote":{"ms_of_day":55503187,"bid_size":1,"bid_exchange":29,"bid":64.51,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"ohlc":{"ms_of_day":55506003,"open":65.11,"high":70.44,"low":61.01,"close":64.54,"volume":11541716,"count":130828,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITE"},"trade":{"ms_of_day":55506003,"sequence":41927093,"size":14,"condition":115,"price":64.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"quote":{"ms_of_day":55506006,"bid_size":10,"bid_exchange":29,"bid":143.42,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":143.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"ohlc":{"ms_of_day":55506006,"open":139.0,"high":150.0,"low":130.25,"close":143.49,"volume":5352117,"count":109546,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"trade":{"ms_of_day":55506006,"sequence":41927104,"size":4,"condition":115,"price":143.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55504731,"bid_size":5697,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55506003,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241429781,"count":411977,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55506003,"sequence":41927094,"size":15,"condition":115,"price":24.9732,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCB"},"quote":{"ms_of_day":55450957,"bid_size":12,"bid_exchange":29,"bid":73.85,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":74.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCB"},"ohlc":{"ms_of_day":55506007,"open":78.22,"high":82.7,"low":70.2,"close":73.97,"volume":2481131,"count":58851,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCB"},"trade":{"ms_of_day":55506007,"sequence":41927105,"size":2,"condition":96,"price":73.9791,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55505898,"bid_size":29,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55506005,"open":152.28,"high":153.31,"low":142.61,"close":145.78,"volume":3480938,"count":75007,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55506005,"sequence":41927099,"size":100,"condition":0,"price":145.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNNE"},"quote":{"ms_of_day":55506001,"bid_size":101,"bid_exchange":29,"bid":18.86,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":18.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNNE"},"ohlc":{"ms_of_day":55506003,"open":20.02,"high":20.22,"low":18.13,"close":18.86,"volume":921196,"count":20555,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNNE"},"trade":{"ms_of_day":55506003,"sequence":41927096,"size":17,"condition":115,"price":18.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"quote":{"ms_of_day":55506006,"bid_size":10,"bid_exchange":29,"bid":143.42,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":143.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"ohlc":{"ms_of_day":55506007,"open":139.0,"high":150.0,"low":130.25,"close":143.5,"volume":5352172,"count":109547,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"trade":{"ms_of_day":55506007,"sequence":41927107,"size":55,"condition":115,"price":143.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"quote":{"ms_of_day":55506006,"bid_size":10,"bid_exchange":29,"bid":143.42,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":143.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"ohlc":{"ms_of_day":55506007,"open":139.0,"high":150.0,"low":130.25,"close":143.36,"volume":5352299,"count":109548,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"trade":{"ms_of_day":55506007,"sequence":41927109,"size":127,"condition":0,"price":143.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"quote":{"ms_of_day":55504503,"bid_size":161,"bid_exchange":29,"bid":86.46,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":86.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"ohlc":{"ms_of_day":55506006,"open":90.0,"high":91.5,"low":80.2,"close":86.49,"volume":15175287,"count":160460,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"trade":{"ms_of_day":55506006,"sequence":41927100,"size":10,"condition":115,"price":86.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"quote":{"ms_of_day":55506006,"bid_size":10,"bid_exchange":29,"bid":143.42,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":143.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"ohlc":{"ms_of_day":55506007,"open":139.0,"high":150.0,"low":130.25,"close":143.5,"volume":5352324,"count":109549,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"trade":{"ms_of_day":55506007,"sequence":41927110,"size":25,"condition":115,"price":143.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55504731,"bid_size":5697,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55506007,"open":26.71,"high":27.24,"low":24.83,"close":24.98,"volume":241429782,"count":411978,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55506007,"sequence":41927108,"size":1,"condition":115,"price":24.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"quote":{"ms_of_day":55506006,"bid_size":10,"bid_exchange":29,"bid":143.42,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":143.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"ohlc":{"ms_of_day":55506008,"open":139.0,"high":150.0,"low":130.25,"close":143.44,"volume":5352345,"count":109550,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"trade":{"ms_of_day":55506008,"sequence":41927114,"size":21,"condition":96,"price":143.4462,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55505080,"bid_size":89,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":38.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55506007,"open":38.0,"high":41.5,"low":37.46,"close":38.77,"volume":3157823,"count":56107,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55506007,"sequence":41927106,"size":12,"condition":115,"price":38.77,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFAM"},"quote":{"ms_of_day":55505775,"bid_size":123,"bid_exchange":29,"bid":129.84,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":130.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFAM"},"ohlc":{"ms_of_day":55506011,"open":130.99,"high":130.99,"low":121.4,"close":130.17,"volume":1411644,"count":37497,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFAM"},"trade":{"ms_of_day":55506011,"sequence":41927123,"size":1,"condition":115,"price":130.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55505200,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55506010,"open":164.11,"high":169.99,"low":153.61,"close":163.39,"volume":29481296,"count":533586,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55506010,"sequence":41927116,"size":70,"condition":115,"price":163.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55505876,"bid_size":242,"bid_exchange":29,"bid":163.0,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":163.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55506007,"open":167.31,"high":195.77,"low":154.09,"close":163.0,"volume":304621474,"count":2742102,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55506007,"sequence":41927111,"size":1,"condition":115,"price":163.0091,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55505200,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55506010,"open":164.11,"high":169.99,"low":153.61,"close":163.39,"volume":29481313,"count":533587,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55506010,"sequence":41927120,"size":17,"condition":115,"price":163.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"quote":{"ms_of_day":55495449,"bid_size":120,"bid_exchange":29,"bid":45.08,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":45.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"ohlc":{"ms_of_day":55506011,"open":44.23,"high":47.0,"low":41.01,"close":45.07,"volume":4452297,"count":59090,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OGE"},"trade":{"ms_of_day":55506011,"sequence":41927121,"size":2,"condition":96,"price":45.0798,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55505200,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55506011,"open":164.11,"high":169.99,"low":153.61,"close":163.39,"volume":29481322,"count":533588,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55506011,"sequence":41927124,"size":9,"condition":115,"price":163.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"quote":{"ms_of_day":55506007,"bid_size":145,"bid_exchange":29,"bid":65.55,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":65.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"ohlc":{"ms_of_day":55506015,"open":71.33,"high":72.35,"low":59.85,"close":65.57,"volume":6450183,"count":85474,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"trade":{"ms_of_day":55506015,"sequence":41927127,"size":100,"condition":0,"price":65.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55505424,"bid_size":131,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2041,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55506012,"open":64.11,"high":65.09,"low":59.425,"close":61.645,"volume":205243659,"count":753622,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55506012,"sequence":41927125,"size":53,"condition":115,"price":61.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"quote":{"ms_of_day":55497636,"bid_size":20,"bid_exchange":29,"bid":426.33,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":426.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"ohlc":{"ms_of_day":55506017,"open":448.3,"high":455.96,"low":400.5,"close":426.66,"volume":3081540,"count":100324,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"trade":{"ms_of_day":55506017,"sequence":41927128,"size":30,"condition":115,"price":426.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"quote":{"ms_of_day":55497636,"bid_size":20,"bid_exchange":29,"bid":426.33,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":426.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"ohlc":{"ms_of_day":55506017,"open":448.3,"high":455.96,"low":400.5,"close":426.68,"volume":3081571,"count":100325,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"trade":{"ms_of_day":55506017,"sequence":41927129,"size":31,"condition":115,"price":426.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55506010,"bid_size":225,"bid_exchange":29,"bid":69.28,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":69.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55506010,"open":72.3,"high":72.96,"low":66.67,"close":69.29,"volume":18103104,"count":172266,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55506010,"sequence":41927117,"size":2,"condition":115,"price":69.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55506010,"bid_size":225,"bid_exchange":29,"bid":69.28,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":69.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55506010,"open":72.3,"high":72.96,"low":66.67,"close":69.29,"volume":18103204,"count":172267,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55506010,"sequence":41927118,"size":100,"condition":95,"price":69.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55505001,"bid_size":8794,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9000,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55506013,"open":29.52,"high":33.18,"low":28.38,"close":31.345,"volume":42180797,"count":94044,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55506013,"sequence":41927126,"size":1,"condition":115,"price":31.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55506010,"bid_size":225,"bid_exchange":29,"bid":69.28,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":69.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55506010,"open":72.3,"high":72.96,"low":66.67,"close":69.29,"volume":18103205,"count":172268,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55506010,"sequence":41927119,"size":1,"condition":115,"price":69.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAS"},"quote":{"ms_of_day":55502725,"bid_size":251,"bid_exchange":29,"bid":61.51,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":61.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAS"},"ohlc":{"ms_of_day":55506011,"open":63.82,"high":67.01,"low":59.35,"close":61.52,"volume":5690919,"count":72723,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAS"},"trade":{"ms_of_day":55506011,"sequence":41927122,"size":4,"condition":115,"price":61.5201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"quote":{"ms_of_day":55504812,"bid_size":3415,"bid_exchange":29,"bid":3.29,"bid_condition":0,"ask_size":3454,"ask_exchange":29,"ask":3.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"ohlc":{"ms_of_day":55506018,"open":2.91,"high":3.32,"low":2.69,"close":3.29,"volume":28003937,"count":65527,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"trade":{"ms_of_day":55506018,"sequence":41927130,"size":2000,"condition":0,"price":3.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UE"},"quote":{"ms_of_day":55447856,"bid_size":439,"bid_exchange":29,"bid":18.97,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":18.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UE"},"ohlc":{"ms_of_day":55506019,"open":20.37,"high":21.06,"low":18.72,"close":18.98,"volume":1929749,"count":25307,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UE"},"trade":{"ms_of_day":55506019,"sequence":41927131,"size":2,"condition":115,"price":18.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSIS"},"quote":{"ms_of_day":55478219,"bid_size":28,"bid_exchange":29,"bid":200.32,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":200.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSIS"},"ohlc":{"ms_of_day":55506021,"open":191.68,"high":215.75,"low":175.0,"close":200.54,"volume":2010581,"count":52456,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSIS"},"trade":{"ms_of_day":55506021,"sequence":41927132,"size":2,"condition":115,"price":200.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55505810,"bid_size":131,"bid_exchange":29,"bid":67.87,"bid_condition":0,"ask_size":410,"ask_exchange":29,"ask":67.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55506022,"open":65.57,"high":68.88,"low":63.17,"close":67.87,"volume":23824833,"count":329979,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55506022,"sequence":41927133,"size":120,"condition":0,"price":67.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"quote":{"ms_of_day":55496679,"bid_size":80,"bid_exchange":29,"bid":35.69,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":35.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"ohlc":{"ms_of_day":55506026,"open":36.02,"high":36.72,"low":33.45,"close":35.71,"volume":6919048,"count":92580,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"trade":{"ms_of_day":55506026,"sequence":41927138,"size":8,"condition":115,"price":35.7168,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"quote":{"ms_of_day":55496679,"bid_size":80,"bid_exchange":29,"bid":35.69,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":35.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"ohlc":{"ms_of_day":55506026,"open":36.02,"high":36.72,"low":33.45,"close":35.71,"volume":6919053,"count":92581,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"trade":{"ms_of_day":55506026,"sequence":41927139,"size":5,"condition":115,"price":35.7168,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55505791,"bid_size":20,"bid_exchange":29,"bid":190.74,"bid_condition":0,"ask_size":239,"ask_exchange":29,"ask":190.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55506027,"open":181.3,"high":205.24,"low":177.11,"close":190.95,"volume":39228359,"count":532992,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55506027,"sequence":41927140,"size":1,"condition":115,"price":190.9528,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRTH"},"quote":{"ms_of_day":55493590,"bid_size":455,"bid_exchange":29,"bid":7.46,"bid_condition":0,"ask_size":497,"ask_exchange":29,"ask":7.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRTH"},"ohlc":{"ms_of_day":55506028,"open":8.31,"high":8.91,"low":5.06,"close":7.46,"volume":1240989,"count":14333,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRTH"},"trade":{"ms_of_day":55506028,"sequence":41927141,"size":2,"condition":115,"price":7.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55506028,"bid_size":200,"bid_exchange":29,"bid":76.78,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":76.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55506032,"open":73.38,"high":104.0,"low":61.67,"close":76.84,"volume":39254139,"count":439365,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55506032,"sequence":41927149,"size":18,"condition":115,"price":76.8453,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"quote":{"ms_of_day":55494268,"bid_size":1561,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"ohlc":{"ms_of_day":55506035,"open":5.05,"high":5.73,"low":5.05,"close":5.615,"volume":5992585,"count":62968,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"trade":{"ms_of_day":55506035,"sequence":41927153,"size":48,"condition":115,"price":5.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55505834,"bid_size":1005,"bid_exchange":29,"bid":14.93,"bid_condition":0,"ask_size":556,"ask_exchange":29,"ask":14.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55506037,"open":15.98,"high":16.88,"low":14.88,"close":14.93,"volume":5927744,"count":58864,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55506037,"sequence":41927155,"size":100,"condition":0,"price":14.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55498182,"bid_size":321,"bid_exchange":29,"bid":92.26,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":92.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55506041,"open":88.89,"high":92.38,"low":85.45,"close":92.26,"volume":2160812,"count":44637,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55506041,"sequence":41927162,"size":56,"condition":115,"price":92.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55506042,"bid_size":97,"bid_exchange":29,"bid":92.26,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":92.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55506042,"open":88.89,"high":92.38,"low":85.45,"close":92.26,"volume":2160857,"count":44638,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55506042,"sequence":41927163,"size":45,"condition":115,"price":92.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55506042,"bid_size":97,"bid_exchange":29,"bid":92.26,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":92.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55506042,"open":88.89,"high":92.38,"low":85.45,"close":92.26,"volume":2160957,"count":44639,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55506042,"sequence":41927164,"size":100,"condition":0,"price":92.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55506042,"bid_size":97,"bid_exchange":29,"bid":92.26,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":92.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55506042,"open":88.89,"high":92.38,"low":85.45,"close":92.26,"volume":2160981,"count":44640,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55506042,"sequence":41927165,"size":24,"condition":115,"price":92.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55506042,"bid_size":177,"bid_exchange":29,"bid":92.26,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":92.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55506042,"open":88.89,"high":92.38,"low":85.45,"close":92.26,"volume":2160984,"count":44641,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55506042,"sequence":41927166,"size":3,"condition":115,"price":92.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55506042,"bid_size":177,"bid_exchange":29,"bid":92.26,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":92.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55506042,"open":88.89,"high":92.38,"low":85.45,"close":92.26,"volume":2161033,"count":44642,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55506042,"sequence":41927167,"size":49,"condition":115,"price":92.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55506042,"bid_size":177,"bid_exchange":29,"bid":92.26,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":92.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55506042,"open":88.89,"high":92.38,"low":85.45,"close":92.26,"volume":2161133,"count":44643,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55506042,"sequence":41927168,"size":100,"condition":0,"price":92.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55506042,"bid_size":177,"bid_exchange":29,"bid":92.26,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":92.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55506042,"open":88.89,"high":92.38,"low":85.45,"close":92.26,"volume":2161136,"count":44644,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55506042,"sequence":41927169,"size":3,"condition":115,"price":92.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55506042,"bid_size":177,"bid_exchange":29,"bid":92.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":92.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55506042,"open":88.89,"high":92.38,"low":85.45,"close":92.26,"volume":2161233,"count":44645,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55506042,"sequence":41927170,"size":97,"condition":115,"price":92.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55506042,"bid_size":177,"bid_exchange":29,"bid":92.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":92.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55506042,"open":88.89,"high":92.38,"low":85.45,"close":92.26,"volume":2161241,"count":44646,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55506042,"sequence":41927171,"size":8,"condition":115,"price":92.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55506042,"bid_size":224,"bid_exchange":29,"bid":92.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":92.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55506042,"open":88.89,"high":92.38,"low":85.45,"close":92.26,"volume":2161318,"count":44647,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55506042,"sequence":41927172,"size":77,"condition":115,"price":92.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55506042,"bid_size":224,"bid_exchange":29,"bid":92.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":92.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55506042,"open":88.89,"high":92.38,"low":85.45,"close":92.26,"volume":2161329,"count":44648,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55506042,"sequence":41927173,"size":11,"condition":115,"price":92.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55506042,"bid_size":6,"bid_exchange":29,"bid":92.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":92.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55506042,"open":88.89,"high":92.38,"low":85.45,"close":92.26,"volume":2161418,"count":44649,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55506042,"sequence":41927174,"size":89,"condition":115,"price":92.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55506042,"bid_size":6,"bid_exchange":29,"bid":92.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":92.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55506042,"open":88.89,"high":92.38,"low":85.45,"close":92.26,"volume":2161507,"count":44650,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55506042,"sequence":41927175,"size":89,"condition":115,"price":92.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55506042,"bid_size":6,"bid_exchange":29,"bid":92.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":92.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55506042,"open":88.89,"high":92.38,"low":85.45,"close":92.26,"volume":2161518,"count":44651,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55506042,"sequence":41927176,"size":11,"condition":115,"price":92.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55506042,"bid_size":6,"bid_exchange":29,"bid":92.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":92.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55506042,"open":88.89,"high":92.38,"low":85.45,"close":92.26,"volume":2161596,"count":44652,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55506042,"sequence":41927177,"size":78,"condition":115,"price":92.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55506042,"bid_size":224,"bid_exchange":29,"bid":92.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":92.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55506042,"open":88.89,"high":92.38,"low":85.45,"close":92.26,"volume":2161602,"count":44653,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55506042,"sequence":41927178,"size":6,"condition":115,"price":92.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55505082,"bid_size":386,"bid_exchange":29,"bid":84.89,"bid_condition":0,"ask_size":184,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55506042,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20623115,"count":334085,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55506042,"sequence":41927179,"size":6,"condition":115,"price":84.9132,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55506042,"bid_size":224,"bid_exchange":29,"bid":92.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":92.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55506043,"open":88.89,"high":92.38,"low":85.45,"close":92.26,"volume":2161606,"count":44654,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55506043,"sequence":41927180,"size":4,"condition":115,"price":92.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55505424,"bid_size":131,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2041,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55506026,"open":64.11,"high":65.09,"low":59.425,"close":61.645,"volume":205243759,"count":753623,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55506026,"sequence":41927137,"size":100,"condition":0,"price":61.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REPL"},"quote":{"ms_of_day":55493558,"bid_size":95,"bid_exchange":29,"bid":10.53,"bid_condition":0,"ask_size":367,"ask_exchange":29,"ask":10.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REPL"},"ohlc":{"ms_of_day":55506023,"open":11.68,"high":13.6,"low":10.31,"close":10.54,"volume":4955588,"count":55625,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REPL"},"trade":{"ms_of_day":55506023,"sequence":41927134,"size":56,"condition":115,"price":10.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"quote":{"ms_of_day":55504886,"bid_size":170,"bid_exchange":29,"bid":382.87,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":382.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"ohlc":{"ms_of_day":55506025,"open":397.72,"high":426.7,"low":344.8,"close":382.89,"volume":11517222,"count":194698,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"trade":{"ms_of_day":55506025,"sequence":41927136,"size":1,"condition":115,"price":382.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"quote":{"ms_of_day":55504775,"bid_size":31,"bid_exchange":29,"bid":510.69,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":511.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"ohlc":{"ms_of_day":55506028,"open":561.79,"high":575.0,"low":500.0,"close":510.84,"volume":2582201,"count":60129,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ISRG"},"trade":{"ms_of_day":55506028,"sequence":41927144,"size":1,"condition":115,"price":510.8446,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55505822,"bid_size":150,"bid_exchange":29,"bid":101.15,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55506028,"open":96.41,"high":105.99,"low":94.58,"close":101.2,"volume":16569896,"count":239234,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55506028,"sequence":41927142,"size":1,"condition":115,"price":101.2097,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECL"},"quote":{"ms_of_day":55505372,"bid_size":110,"bid_exchange":29,"bid":64.24,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":64.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECL"},"ohlc":{"ms_of_day":55506034,"open":72.81,"high":74.85,"low":59.13,"close":64.24,"volume":10564128,"count":100767,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECL"},"trade":{"ms_of_day":55506034,"sequence":41927152,"size":4,"condition":115,"price":64.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWG"},"quote":{"ms_of_day":55506028,"bid_size":3300,"bid_exchange":29,"bid":37.64,"bid_condition":0,"ask_size":1421,"ask_exchange":29,"ask":37.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWG"},"ohlc":{"ms_of_day":55506029,"open":37.61,"high":39.02,"low":37.19,"close":37.64,"volume":7528307,"count":34058,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWG"},"trade":{"ms_of_day":55506029,"sequence":41927145,"size":200,"condition":0,"price":37.645,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FPAG"},"quote":{"ms_of_day":55450541,"bid_size":100,"bid_exchange":29,"bid":30.78,"bid_condition":0,"ask_size":5100,"ask_exchange":29,"ask":30.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FPAG"},"ohlc":{"ms_of_day":55506036,"open":31.65,"high":32.16,"low":29.85,"close":30.82,"volume":130531,"count":644,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FPAG"},"trade":{"ms_of_day":55506036,"sequence":41927154,"size":977,"condition":0,"price":30.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAR"},"quote":{"ms_of_day":55415975,"bid_size":55,"bid_exchange":29,"bid":62.93,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":63.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAR"},"ohlc":{"ms_of_day":55506025,"open":69.17,"high":69.22,"low":60.51,"close":62.96,"volume":564372,"count":18598,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAR"},"trade":{"ms_of_day":55506025,"sequence":41927135,"size":1,"condition":115,"price":62.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHLB"},"quote":{"ms_of_day":55503693,"bid_size":26,"bid_exchange":29,"bid":26.75,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":26.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHLB"},"ohlc":{"ms_of_day":55506030,"open":27.97,"high":27.97,"low":25.62,"close":26.76,"volume":1182829,"count":21704,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHLB"},"trade":{"ms_of_day":55506030,"sequence":41927146,"size":97,"condition":115,"price":26.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHLB"},"quote":{"ms_of_day":55503693,"bid_size":26,"bid_exchange":29,"bid":26.75,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":26.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHLB"},"ohlc":{"ms_of_day":55506030,"open":27.97,"high":27.97,"low":25.62,"close":26.76,"volume":1182836,"count":21705,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHLB"},"trade":{"ms_of_day":55506030,"sequence":41927147,"size":7,"condition":115,"price":26.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENB"},"quote":{"ms_of_day":55506040,"bid_size":800,"bid_exchange":29,"bid":44.42,"bid_condition":0,"ask_size":1417,"ask_exchange":29,"ask":44.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENB"},"ohlc":{"ms_of_day":55506040,"open":42.75,"high":44.699,"low":41.441,"close":44.43,"volume":8552230,"count":79100,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENB"},"trade":{"ms_of_day":55506040,"sequence":41927158,"size":200,"condition":0,"price":44.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDNT"},"quote":{"ms_of_day":55478219,"bid_size":1,"bid_exchange":29,"bid":51.78,"bid_condition":0,"ask_size":717,"ask_exchange":29,"ask":51.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDNT"},"ohlc":{"ms_of_day":55506031,"open":50.85,"high":52.31,"low":49.57,"close":51.79,"volume":1450965,"count":22562,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDNT"},"trade":{"ms_of_day":55506031,"sequence":41927148,"size":21,"condition":115,"price":51.7913,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55505906,"bid_size":241,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1060,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55506028,"open":124.56,"high":149.019,"low":87.514,"close":112.763,"volume":1947835878,"count":10742097,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55506028,"sequence":41927143,"size":50,"condition":115,"price":112.7632,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55505445,"bid_size":1204,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":398,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55506038,"open":27.01,"high":29.4,"low":25.54,"close":28.53,"volume":19290366,"count":163864,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55506038,"sequence":41927156,"size":200,"condition":4,"price":28.5343,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55505998,"bid_size":155,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55506032,"open":275.25,"high":391.03,"low":168.5,"close":278.98,"volume":581426652,"count":6834036,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55506032,"sequence":41927157,"size":64,"condition":115,"price":278.9822,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"quote":{"ms_of_day":55504880,"bid_size":252,"bid_exchange":29,"bid":43.46,"bid_condition":0,"ask_size":809,"ask_exchange":29,"ask":43.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"ohlc":{"ms_of_day":55506033,"open":38.13,"high":43.97,"low":37.58,"close":43.47,"volume":4192993,"count":67120,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OVV"},"trade":{"ms_of_day":55506033,"sequence":41927150,"size":2,"condition":115,"price":43.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"quote":{"ms_of_day":55505894,"bid_size":150,"bid_exchange":29,"bid":97.28,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":97.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"ohlc":{"ms_of_day":55506040,"open":97.721,"high":99.56,"low":93.46,"close":97.29,"volume":5469936,"count":61332,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"trade":{"ms_of_day":55506040,"sequence":41927160,"size":2,"condition":115,"price":97.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFAX"},"quote":{"ms_of_day":55297648,"bid_size":100,"bid_exchange":29,"bid":43.22,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFAX"},"ohlc":{"ms_of_day":55506034,"open":43.2384,"high":44.6384,"low":42.894,"close":43.7703,"volume":63445,"count":823,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFAX"},"trade":{"ms_of_day":55506034,"sequence":41927151,"size":3,"condition":115,"price":43.7703,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55505998,"bid_size":155,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55506041,"open":275.25,"high":391.03,"low":168.5,"close":278.98,"volume":581427652,"count":6834037,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55506041,"sequence":41927161,"size":1000,"condition":0,"price":278.9801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55503605,"bid_size":24590,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16582,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55506040,"open":9.31,"high":10.5,"low":9.12,"close":9.96,"volume":393973936,"count":486842,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55506040,"sequence":41927159,"size":100,"condition":4,"price":9.9626,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55506045,"bid_size":136,"bid_exchange":29,"bid":64.23,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55506045,"open":42.6,"high":64.5,"low":41.5,"close":64.23,"volume":5624119,"count":92602,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55506045,"sequence":41927181,"size":22,"condition":115,"price":64.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"quote":{"ms_of_day":55504793,"bid_size":63,"bid_exchange":29,"bid":22.88,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":22.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"ohlc":{"ms_of_day":55506047,"open":22.96,"high":24.26,"low":22.39,"close":22.89,"volume":2762188,"count":38955,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"trade":{"ms_of_day":55506047,"sequence":41927182,"size":5,"condition":115,"price":22.8987,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"quote":{"ms_of_day":55500050,"bid_size":1010,"bid_exchange":29,"bid":30.09,"bid_condition":0,"ask_size":1509,"ask_exchange":29,"ask":30.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"ohlc":{"ms_of_day":55506049,"open":30.37,"high":30.89,"low":28.7,"close":30.09,"volume":54548039,"count":175746,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"trade":{"ms_of_day":55506049,"sequence":41927185,"size":6,"condition":115,"price":30.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINC"},"quote":{"ms_of_day":55506023,"bid_size":807,"bid_exchange":29,"bid":19.18,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":19.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINC"},"ohlc":{"ms_of_day":55506051,"open":18.83,"high":19.99,"low":16.01,"close":19.18,"volume":18732136,"count":83805,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINC"},"trade":{"ms_of_day":55506051,"sequence":41927186,"size":7,"condition":115,"price":19.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"quote":{"ms_of_day":55505144,"bid_size":2180,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":26.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"ohlc":{"ms_of_day":55506052,"open":37.0,"high":37.59,"low":25.84,"close":26.23,"volume":14673889,"count":123753,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"trade":{"ms_of_day":55506052,"sequence":41927188,"size":24,"condition":115,"price":26.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBTN"},"quote":{"ms_of_day":55502649,"bid_size":286,"bid_exchange":29,"bid":8.56,"bid_condition":0,"ask_size":530,"ask_exchange":29,"ask":8.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBTN"},"ohlc":{"ms_of_day":55506048,"open":9.16,"high":9.43,"low":8.32,"close":8.56,"volume":1107493,"count":16551,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBTN"},"trade":{"ms_of_day":55506048,"sequence":41927183,"size":1,"condition":115,"price":8.5635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAMP"},"quote":{"ms_of_day":55497329,"bid_size":161,"bid_exchange":29,"bid":4.41,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":4.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAMP"},"ohlc":{"ms_of_day":55506048,"open":4.61,"high":5.72,"low":3.95,"close":4.57,"volume":202527,"count":2072,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAMP"},"trade":{"ms_of_day":55506048,"sequence":41927184,"size":2,"condition":115,"price":4.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GATX"},"quote":{"ms_of_day":55506063,"bid_size":153,"bid_exchange":29,"bid":159.88,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":160.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GATX"},"ohlc":{"ms_of_day":55506063,"open":168.05,"high":169.0,"low":150.34,"close":159.96,"volume":281360,"count":19032,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GATX"},"trade":{"ms_of_day":55506063,"sequence":41927215,"size":1,"condition":115,"price":159.96,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNN"},"quote":{"ms_of_day":55469139,"bid_size":247,"bid_exchange":29,"bid":42.13,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":42.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNN"},"ohlc":{"ms_of_day":55506052,"open":42.45,"high":42.54,"low":41.11,"close":42.16,"volume":2622144,"count":39740,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NNN"},"trade":{"ms_of_day":55506052,"sequence":41927187,"size":42,"condition":115,"price":42.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRFS"},"quote":{"ms_of_day":55482733,"bid_size":351,"bid_exchange":29,"bid":7.28,"bid_condition":0,"ask_size":1005,"ask_exchange":29,"ask":7.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRFS"},"ohlc":{"ms_of_day":55506053,"open":8.34,"high":8.63,"low":7.13,"close":7.28,"volume":7119685,"count":29926,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRFS"},"trade":{"ms_of_day":55506053,"sequence":41927194,"size":6,"condition":115,"price":7.285,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"quote":{"ms_of_day":55505144,"bid_size":2180,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":26.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"ohlc":{"ms_of_day":55506052,"open":37.0,"high":37.59,"low":25.84,"close":26.23,"volume":14673913,"count":123754,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"trade":{"ms_of_day":55506052,"sequence":41927189,"size":24,"condition":115,"price":26.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"quote":{"ms_of_day":55506052,"bid_size":1041,"bid_exchange":29,"bid":30.09,"bid_condition":0,"ask_size":1509,"ask_exchange":29,"ask":30.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"ohlc":{"ms_of_day":55506054,"open":30.37,"high":32.78,"low":28.7,"close":32.78,"volume":54548049,"count":175747,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"trade":{"ms_of_day":55506054,"sequence":41927195,"size":10,"condition":115,"price":32.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"quote":{"ms_of_day":55505144,"bid_size":2180,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":26.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"ohlc":{"ms_of_day":55506052,"open":37.0,"high":37.59,"low":25.84,"close":26.23,"volume":14673937,"count":123755,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"trade":{"ms_of_day":55506052,"sequence":41927190,"size":24,"condition":115,"price":26.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55505897,"bid_size":300,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":117.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55506054,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51631336,"count":517645,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55506054,"sequence":41927196,"size":36,"condition":115,"price":117.9364,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55506052,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18118763,"count":130562,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55506052,"sequence":41927191,"size":29,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55506052,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18118802,"count":130563,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55506052,"sequence":41927192,"size":39,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINC"},"quote":{"ms_of_day":55506023,"bid_size":807,"bid_exchange":29,"bid":19.18,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":19.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINC"},"ohlc":{"ms_of_day":55506054,"open":18.83,"high":19.99,"low":16.01,"close":19.18,"volume":18732138,"count":83806,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINC"},"trade":{"ms_of_day":55506054,"sequence":41927197,"size":2,"condition":115,"price":19.185,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"quote":{"ms_of_day":55500118,"bid_size":690,"bid_exchange":29,"bid":11.54,"bid_condition":0,"ask_size":4374,"ask_exchange":29,"ask":11.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"ohlc":{"ms_of_day":55506052,"open":8.65,"high":11.63,"low":8.4,"close":11.54,"volume":18118831,"count":130564,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LX"},"trade":{"ms_of_day":55506052,"sequence":41927193,"size":29,"condition":115,"price":11.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGA"},"quote":{"ms_of_day":55478170,"bid_size":60,"bid_exchange":29,"bid":201.63,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGA"},"ohlc":{"ms_of_day":55506056,"open":196.52,"high":202.87,"low":184.11,"close":201.75,"volume":1274664,"count":41490,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGA"},"trade":{"ms_of_day":55506056,"sequence":41927198,"size":1,"condition":115,"price":201.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"quote":{"ms_of_day":55505144,"bid_size":2180,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":26.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"ohlc":{"ms_of_day":55506057,"open":37.0,"high":37.59,"low":25.84,"close":26.21,"volume":14674037,"count":123756,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"trade":{"ms_of_day":55506057,"sequence":41927199,"size":100,"condition":0,"price":26.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMAB"},"quote":{"ms_of_day":55492959,"bid_size":160,"bid_exchange":29,"bid":20.18,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":20.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMAB"},"ohlc":{"ms_of_day":55506058,"open":22.96,"high":23.46,"low":19.31,"close":20.18,"volume":4946107,"count":44431,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMAB"},"trade":{"ms_of_day":55506058,"sequence":41927201,"size":4,"condition":115,"price":20.1804,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"quote":{"ms_of_day":55503366,"bid_size":12240,"bid_exchange":29,"bid":2.99,"bid_condition":0,"ask_size":21240,"ask_exchange":29,"ask":3.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"ohlc":{"ms_of_day":55506059,"open":2.89,"high":3.08,"low":2.74,"close":2.99,"volume":43125459,"count":53532,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"trade":{"ms_of_day":55506059,"sequence":41927203,"size":200,"condition":0,"price":2.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"quote":{"ms_of_day":55506060,"bid_size":12240,"bid_exchange":29,"bid":2.99,"bid_condition":0,"ask_size":31040,"ask_exchange":29,"ask":3.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"ohlc":{"ms_of_day":55506061,"open":2.89,"high":3.08,"low":2.74,"close":2.99,"volume":43125464,"count":53533,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"trade":{"ms_of_day":55506061,"sequence":41927206,"size":5,"condition":115,"price":2.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"quote":{"ms_of_day":55502805,"bid_size":1232,"bid_exchange":29,"bid":8.1,"bid_condition":0,"ask_size":1543,"ask_exchange":29,"ask":8.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"ohlc":{"ms_of_day":55506060,"open":9.17,"high":9.375,"low":7.915,"close":8.105,"volume":15054642,"count":101172,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"trade":{"ms_of_day":55506060,"sequence":41927204,"size":7,"condition":115,"price":8.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"quote":{"ms_of_day":55488567,"bid_size":19,"bid_exchange":29,"bid":54.55,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":54.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"ohlc":{"ms_of_day":55506061,"open":53.03,"high":56.54,"low":51.35,"close":54.56,"volume":3008444,"count":33410,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"trade":{"ms_of_day":55506061,"sequence":41927207,"size":15,"condition":115,"price":54.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IESC"},"quote":{"ms_of_day":55478256,"bid_size":4,"bid_exchange":29,"bid":174.15,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":174.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IESC"},"ohlc":{"ms_of_day":55506061,"open":179.83,"high":190.92,"low":158.71,"close":174.37,"volume":994762,"count":36528,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IESC"},"trade":{"ms_of_day":55506061,"sequence":41927208,"size":1,"condition":115,"price":174.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55503346,"bid_size":571,"bid_exchange":29,"bid":117.54,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":117.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55506057,"open":118.31,"high":121.5,"low":115.88,"close":117.54,"volume":12532816,"count":202654,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55506057,"sequence":41927200,"size":10,"condition":115,"price":117.5488,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IESC"},"quote":{"ms_of_day":55478256,"bid_size":4,"bid_exchange":29,"bid":174.15,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":174.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IESC"},"ohlc":{"ms_of_day":55506061,"open":179.83,"high":190.92,"low":158.71,"close":174.37,"volume":994763,"count":36529,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IESC"},"trade":{"ms_of_day":55506061,"sequence":41927209,"size":1,"condition":115,"price":174.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"quote":{"ms_of_day":55506062,"bid_size":12240,"bid_exchange":29,"bid":2.99,"bid_condition":0,"ask_size":21240,"ask_exchange":29,"ask":3.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"ohlc":{"ms_of_day":55506062,"open":2.89,"high":3.08,"low":2.74,"close":2.99,"volume":43125564,"count":53534,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"trade":{"ms_of_day":55506062,"sequence":41927211,"size":100,"condition":0,"price":2.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"quote":{"ms_of_day":55506052,"bid_size":1041,"bid_exchange":29,"bid":30.09,"bid_condition":0,"ask_size":1509,"ask_exchange":29,"ask":30.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"ohlc":{"ms_of_day":55506062,"open":30.37,"high":32.78,"low":28.7,"close":30.09,"volume":54548050,"count":175748,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"trade":{"ms_of_day":55506062,"sequence":41927212,"size":1,"condition":115,"price":30.098,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XDTE"},"quote":{"ms_of_day":55467662,"bid_size":300,"bid_exchange":29,"bid":46.21,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":46.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XDTE"},"ohlc":{"ms_of_day":55506063,"open":45.95,"high":46.75,"low":45.31,"close":46.26,"volume":224203,"count":6303,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XDTE"},"trade":{"ms_of_day":55506063,"sequence":41927216,"size":1,"condition":115,"price":46.266,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55504113,"bid_size":92,"bid_exchange":29,"bid":97.14,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":97.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55506063,"open":90.14,"high":97.4,"low":89.92,"close":97.16,"volume":2541261,"count":36175,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55506063,"sequence":41927214,"size":18,"condition":115,"price":97.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"quote":{"ms_of_day":55505523,"bid_size":3066,"bid_exchange":29,"bid":5.52,"bid_condition":0,"ask_size":4173,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"ohlc":{"ms_of_day":55506058,"open":5.47,"high":5.9,"low":5.35,"close":5.52,"volume":21039563,"count":98905,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"trade":{"ms_of_day":55506058,"sequence":41927202,"size":2,"condition":115,"price":5.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"quote":{"ms_of_day":55506061,"bid_size":27,"bid_exchange":29,"bid":13.7,"bid_condition":0,"ask_size":465,"ask_exchange":29,"ask":13.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"ohlc":{"ms_of_day":55506061,"open":13.66,"high":14.62,"low":13.14,"close":13.7,"volume":1788636,"count":30480,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"trade":{"ms_of_day":55506061,"sequence":41927205,"size":9,"condition":115,"price":13.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRUS"},"quote":{"ms_of_day":55505290,"bid_size":154,"bid_exchange":29,"bid":104.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":104.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRUS"},"ohlc":{"ms_of_day":55506062,"open":101.67,"high":109.37,"low":92.01,"close":104.23,"volume":3170861,"count":70306,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRUS"},"trade":{"ms_of_day":55506062,"sequence":41927210,"size":93,"condition":115,"price":104.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRUS"},"quote":{"ms_of_day":55506062,"bid_size":154,"bid_exchange":29,"bid":104.15,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":104.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRUS"},"ohlc":{"ms_of_day":55506062,"open":101.67,"high":109.37,"low":92.01,"close":104.15,"volume":3170863,"count":70307,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRUS"},"trade":{"ms_of_day":55506062,"sequence":41927213,"size":2,"condition":115,"price":104.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"quote":{"ms_of_day":55506056,"bid_size":58,"bid_exchange":29,"bid":58.87,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":58.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"ohlc":{"ms_of_day":55506064,"open":59.14,"high":63.486,"low":54.258,"close":58.89,"volume":56639975,"count":567966,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"trade":{"ms_of_day":55506064,"sequence":41927217,"size":1,"condition":115,"price":58.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"quote":{"ms_of_day":55502098,"bid_size":101,"bid_exchange":29,"bid":383.35,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":384.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"ohlc":{"ms_of_day":55506066,"open":394.6,"high":414.69,"low":368.62,"close":383.46,"volume":1236703,"count":52621,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EME"},"trade":{"ms_of_day":55506066,"sequence":41927219,"size":2,"condition":115,"price":383.4696,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBU"},"quote":{"ms_of_day":55502513,"bid_size":114,"bid_exchange":29,"bid":58.1,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":58.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBU"},"ohlc":{"ms_of_day":55506067,"open":64.04,"high":65.31,"low":56.33,"close":58.21,"volume":672556,"count":25978,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBU"},"trade":{"ms_of_day":55506067,"sequence":41927222,"size":7,"condition":115,"price":58.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55504404,"bid_size":208,"bid_exchange":29,"bid":47.68,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":47.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55506064,"open":47.74,"high":52.78,"low":45.22,"close":47.68,"volume":55187745,"count":448120,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55506064,"sequence":41927218,"size":100,"condition":0,"price":47.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"quote":{"ms_of_day":55503187,"bid_size":10,"bid_exchange":29,"bid":102.49,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":102.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"ohlc":{"ms_of_day":55506067,"open":115.0,"high":127.38,"low":94.51,"close":102.49,"volume":9532204,"count":171391,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"trade":{"ms_of_day":55506067,"sequence":41927221,"size":100,"condition":0,"price":102.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55506071,"bid_size":516,"bid_exchange":29,"bid":75.29,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":75.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55506071,"open":75.91,"high":86.09,"low":72.69,"close":75.3,"volume":83289783,"count":672271,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55506071,"sequence":41927230,"size":54,"condition":115,"price":75.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPRO"},"quote":{"ms_of_day":55506062,"bid_size":4197,"bid_exchange":29,"bid":2.92,"bid_condition":0,"ask_size":4199,"ask_exchange":29,"ask":2.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPRO"},"ohlc":{"ms_of_day":55506066,"open":4.38,"high":4.84,"low":2.885,"close":2.92,"volume":5026673,"count":29022,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPRO"},"trade":{"ms_of_day":55506066,"sequence":41927220,"size":66,"condition":115,"price":2.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55506071,"bid_size":516,"bid_exchange":29,"bid":75.29,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":75.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55506071,"open":75.91,"high":86.09,"low":72.69,"close":75.3,"volume":83290081,"count":672272,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55506071,"sequence":41927231,"size":298,"condition":95,"price":75.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"quote":{"ms_of_day":55506067,"bid_size":26,"bid_exchange":29,"bid":102.48,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":102.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"ohlc":{"ms_of_day":55506067,"open":115.0,"high":127.38,"low":94.51,"close":102.49,"volume":9532209,"count":171392,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"trade":{"ms_of_day":55506067,"sequence":41927224,"size":5,"condition":115,"price":102.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPRO"},"quote":{"ms_of_day":55506062,"bid_size":4197,"bid_exchange":29,"bid":2.92,"bid_condition":0,"ask_size":4199,"ask_exchange":29,"ask":2.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPRO"},"ohlc":{"ms_of_day":55506067,"open":4.38,"high":4.84,"low":2.885,"close":2.925,"volume":5026762,"count":29023,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPRO"},"trade":{"ms_of_day":55506067,"sequence":41927223,"size":89,"condition":115,"price":2.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"quote":{"ms_of_day":55506067,"bid_size":26,"bid_exchange":29,"bid":102.48,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":102.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"ohlc":{"ms_of_day":55506067,"open":115.0,"high":127.38,"low":94.51,"close":102.49,"volume":9532210,"count":171393,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"trade":{"ms_of_day":55506067,"sequence":41927225,"size":1,"condition":115,"price":102.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"quote":{"ms_of_day":55506067,"bid_size":26,"bid_exchange":29,"bid":102.48,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":102.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"ohlc":{"ms_of_day":55506067,"open":115.0,"high":127.38,"low":94.51,"close":102.49,"volume":9532214,"count":171394,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"trade":{"ms_of_day":55506067,"sequence":41927226,"size":4,"condition":115,"price":102.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"quote":{"ms_of_day":55506068,"bid_size":20,"bid_exchange":29,"bid":608.47,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":609.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"ohlc":{"ms_of_day":55506068,"open":616.0,"high":661.08,"low":555.0,"close":608.88,"volume":6855480,"count":176003,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"trade":{"ms_of_day":55506068,"sequence":41927227,"size":2,"condition":115,"price":608.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55505998,"bid_size":155,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55506072,"open":275.25,"high":391.03,"low":168.5,"close":278.98,"volume":581427952,"count":6834038,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55506072,"sequence":41927232,"size":300,"condition":0,"price":278.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"quote":{"ms_of_day":55506068,"bid_size":8,"bid_exchange":29,"bid":102.47,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":102.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"ohlc":{"ms_of_day":55506068,"open":115.0,"high":127.38,"low":94.51,"close":102.48,"volume":9532240,"count":171395,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"trade":{"ms_of_day":55506068,"sequence":41927228,"size":26,"condition":115,"price":102.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"quote":{"ms_of_day":55506068,"bid_size":74,"bid_exchange":29,"bid":102.46,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":102.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"ohlc":{"ms_of_day":55506068,"open":115.0,"high":127.38,"low":94.51,"close":102.47,"volume":9532248,"count":171396,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"trade":{"ms_of_day":55506068,"sequence":41927229,"size":8,"condition":115,"price":102.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCCO"},"quote":{"ms_of_day":55470499,"bid_size":44,"bid_exchange":29,"bid":97.0,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":97.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCCO"},"ohlc":{"ms_of_day":55506073,"open":88.05,"high":103.84,"low":85.58,"close":97.04,"volume":6936108,"count":119121,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCCO"},"trade":{"ms_of_day":55506073,"sequence":41927234,"size":50,"condition":115,"price":97.046,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"quote":{"ms_of_day":55505516,"bid_size":37,"bid_exchange":29,"bid":100.79,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":100.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"ohlc":{"ms_of_day":55506074,"open":108.49,"high":114.45,"low":96.38,"close":100.79,"volume":23800717,"count":355834,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"trade":{"ms_of_day":55506074,"sequence":41927236,"size":1,"condition":115,"price":100.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCCO"},"quote":{"ms_of_day":55470499,"bid_size":44,"bid_exchange":29,"bid":97.0,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":97.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCCO"},"ohlc":{"ms_of_day":55506075,"open":88.05,"high":103.84,"low":85.58,"close":97.03,"volume":6936109,"count":119122,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCCO"},"trade":{"ms_of_day":55506075,"sequence":41927240,"size":1,"condition":115,"price":97.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNDT"},"quote":{"ms_of_day":55493155,"bid_size":4366,"bid_exchange":29,"bid":2.89,"bid_condition":0,"ask_size":2163,"ask_exchange":29,"ask":2.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNDT"},"ohlc":{"ms_of_day":55506078,"open":3.6,"high":3.6,"low":2.84,"close":2.89,"volume":5145930,"count":27673,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNDT"},"trade":{"ms_of_day":55506078,"sequence":41927248,"size":11,"condition":115,"price":2.8926,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRSP"},"quote":{"ms_of_day":55503188,"bid_size":178,"bid_exchange":29,"bid":38.34,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":38.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRSP"},"ohlc":{"ms_of_day":55506074,"open":43.68,"high":45.79,"low":37.85,"close":38.373,"volume":5526837,"count":67923,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRSP"},"trade":{"ms_of_day":55506074,"sequence":41927235,"size":100,"condition":4,"price":38.3731,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMN"},"quote":{"ms_of_day":55505384,"bid_size":112,"bid_exchange":29,"bid":23.56,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":23.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMN"},"ohlc":{"ms_of_day":55506074,"open":25.96,"high":26.93,"low":23.04,"close":23.6,"volume":1916300,"count":41326,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMN"},"trade":{"ms_of_day":55506074,"sequence":41927237,"size":156,"condition":4,"price":23.6022,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55505979,"bid_size":2001,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55506073,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203316021,"count":1038943,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55506073,"sequence":41927233,"size":1,"condition":115,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMEO"},"quote":{"ms_of_day":55494983,"bid_size":2504,"bid_exchange":29,"bid":5.53,"bid_condition":0,"ask_size":2285,"ask_exchange":29,"ask":5.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMEO"},"ohlc":{"ms_of_day":55506075,"open":5.89,"high":6.12,"low":5.29,"close":5.53,"volume":6378422,"count":41383,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMEO"},"trade":{"ms_of_day":55506075,"sequence":41927241,"size":5,"condition":115,"price":5.5356,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55504774,"bid_size":9,"bid_exchange":29,"bid":98.51,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":98.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55506076,"open":98.33,"high":110.06,"low":96.11,"close":98.53,"volume":7044729,"count":87324,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55506076,"sequence":41927243,"size":2,"condition":115,"price":98.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AYI"},"quote":{"ms_of_day":55506074,"bid_size":10,"bid_exchange":29,"bid":269.26,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":269.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AYI"},"ohlc":{"ms_of_day":55506074,"open":268.24,"high":273.17,"low":260.5,"close":269.36,"volume":259063,"count":10937,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AYI"},"trade":{"ms_of_day":55506074,"sequence":41927238,"size":8,"condition":115,"price":269.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"quote":{"ms_of_day":55506076,"bid_size":74,"bid_exchange":29,"bid":102.46,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":102.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"ohlc":{"ms_of_day":55506076,"open":115.0,"high":127.38,"low":94.51,"close":102.49,"volume":9532348,"count":171397,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"trade":{"ms_of_day":55506076,"sequence":41927244,"size":100,"condition":0,"price":102.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"quote":{"ms_of_day":55506071,"bid_size":2300,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":5466,"ask_exchange":29,"ask":1.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"ohlc":{"ms_of_day":55506074,"open":1.23,"high":1.38,"low":1.18,"close":1.26,"volume":12871824,"count":16810,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"trade":{"ms_of_day":55506074,"sequence":41927239,"size":2100,"condition":0,"price":1.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55504775,"bid_size":40,"bid_exchange":29,"bid":90.05,"bid_condition":0,"ask_size":416,"ask_exchange":29,"ask":90.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55506077,"open":89.86,"high":92.33,"low":84.61,"close":90.06,"volume":18140839,"count":223188,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55506077,"sequence":41927245,"size":11,"condition":115,"price":90.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"quote":{"ms_of_day":55506071,"bid_size":2300,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":5466,"ask_exchange":29,"ask":1.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"ohlc":{"ms_of_day":55506075,"open":1.23,"high":1.38,"low":1.18,"close":1.26,"volume":12872624,"count":16811,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"trade":{"ms_of_day":55506075,"sequence":41927242,"size":800,"condition":0,"price":1.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55504775,"bid_size":40,"bid_exchange":29,"bid":90.05,"bid_condition":0,"ask_size":416,"ask_exchange":29,"ask":90.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55506077,"open":89.86,"high":92.33,"low":84.61,"close":90.06,"volume":18140840,"count":223189,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55506077,"sequence":41927246,"size":1,"condition":115,"price":90.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55504775,"bid_size":40,"bid_exchange":29,"bid":90.05,"bid_condition":0,"ask_size":416,"ask_exchange":29,"ask":90.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55506078,"open":89.86,"high":92.33,"low":84.61,"close":90.06,"volume":18140880,"count":223190,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55506078,"sequence":41927247,"size":40,"condition":115,"price":90.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55505991,"bid_size":2205,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":660,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55506080,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57706091,"count":416470,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55506080,"sequence":41927250,"size":100,"condition":0,"price":21.565,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"quote":{"ms_of_day":55502641,"bid_size":2432,"bid_exchange":29,"bid":6.52,"bid_condition":0,"ask_size":4163,"ask_exchange":29,"ask":6.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"ohlc":{"ms_of_day":55506079,"open":7.86,"high":8.16,"low":6.29,"close":6.52,"volume":52080730,"count":170634,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"trade":{"ms_of_day":55506079,"sequence":41927249,"size":52,"condition":115,"price":6.5201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55506011,"bid_size":225,"bid_exchange":29,"bid":69.28,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":69.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55506082,"open":72.3,"high":72.96,"low":66.67,"close":69.24,"volume":18103206,"count":172269,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55506082,"sequence":41927253,"size":1,"condition":115,"price":69.2406,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTGX"},"quote":{"ms_of_day":55502054,"bid_size":23,"bid_exchange":29,"bid":50.47,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":50.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTGX"},"ohlc":{"ms_of_day":55506081,"open":37.59,"high":60.61,"low":34.21,"close":50.49,"volume":12583823,"count":162279,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTGX"},"trade":{"ms_of_day":55506081,"sequence":41927251,"size":2,"condition":115,"price":50.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55503021,"bid_size":1,"bid_exchange":29,"bid":74.04,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55506083,"open":91.46,"high":97.73,"low":69.83,"close":74.05,"volume":40805218,"count":410419,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55506083,"sequence":41927258,"size":99,"condition":115,"price":74.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTGX"},"quote":{"ms_of_day":55502054,"bid_size":23,"bid_exchange":29,"bid":50.47,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":50.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTGX"},"ohlc":{"ms_of_day":55506082,"open":37.59,"high":60.61,"low":34.21,"close":50.49,"volume":12583824,"count":162280,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTGX"},"trade":{"ms_of_day":55506082,"sequence":41927252,"size":1,"condition":115,"price":50.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55506083,"bid_size":40,"bid_exchange":29,"bid":90.05,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":90.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55506083,"open":89.86,"high":92.33,"low":84.61,"close":90.06,"volume":18140917,"count":223191,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55506083,"sequence":41927254,"size":37,"condition":115,"price":90.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55506083,"bid_size":40,"bid_exchange":29,"bid":90.05,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":90.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55506083,"open":89.86,"high":92.33,"low":84.61,"close":90.06,"volume":18140939,"count":223192,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55506083,"sequence":41927255,"size":22,"condition":115,"price":90.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55506083,"bid_size":204,"bid_exchange":29,"bid":90.05,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":90.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55506083,"open":89.86,"high":92.33,"low":84.61,"close":90.06,"volume":18141180,"count":223193,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55506083,"sequence":41927256,"size":241,"condition":0,"price":90.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55506083,"bid_size":204,"bid_exchange":29,"bid":90.05,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":90.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55506083,"open":89.86,"high":92.33,"low":84.61,"close":90.06,"volume":18141196,"count":223194,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55506083,"sequence":41927257,"size":16,"condition":115,"price":90.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55506083,"bid_size":64,"bid_exchange":29,"bid":90.06,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":90.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55506083,"open":89.86,"high":92.33,"low":84.61,"close":90.07,"volume":18141296,"count":223195,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55506083,"sequence":41927259,"size":100,"condition":0,"price":90.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55506083,"bid_size":64,"bid_exchange":29,"bid":90.06,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":90.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55506083,"open":89.86,"high":92.33,"low":84.61,"close":90.07,"volume":18141303,"count":223196,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55506083,"sequence":41927260,"size":7,"condition":115,"price":90.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"quote":{"ms_of_day":55505917,"bid_size":950,"bid_exchange":29,"bid":28.26,"bid_condition":0,"ask_size":814,"ask_exchange":29,"ask":28.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"ohlc":{"ms_of_day":55506083,"open":26.09,"high":29.13,"low":24.715,"close":28.294,"volume":33362615,"count":235412,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"trade":{"ms_of_day":55506083,"sequence":41927261,"size":100,"condition":4,"price":28.2941,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55506083,"bid_size":20,"bid_exchange":29,"bid":90.07,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":90.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55506083,"open":89.86,"high":92.33,"low":84.61,"close":90.07,"volume":18141353,"count":223197,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55506083,"sequence":41927262,"size":50,"condition":115,"price":90.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55506083,"bid_size":20,"bid_exchange":29,"bid":90.07,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":90.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55506084,"open":89.86,"high":92.33,"low":84.61,"close":90.07,"volume":18141403,"count":223198,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55506084,"sequence":41927263,"size":50,"condition":115,"price":90.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55506083,"bid_size":20,"bid_exchange":29,"bid":90.07,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":90.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55506084,"open":89.86,"high":92.33,"low":84.61,"close":90.07,"volume":18141404,"count":223199,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55506084,"sequence":41927264,"size":1,"condition":115,"price":90.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55506083,"bid_size":20,"bid_exchange":29,"bid":90.07,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":90.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55506084,"open":89.86,"high":92.33,"low":84.61,"close":90.06,"volume":18141424,"count":223200,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55506084,"sequence":41927265,"size":20,"condition":96,"price":90.0616,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55506083,"bid_size":20,"bid_exchange":29,"bid":90.07,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":90.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55506084,"open":89.86,"high":92.33,"low":84.61,"close":90.05,"volume":18141445,"count":223201,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55506084,"sequence":41927266,"size":21,"condition":96,"price":90.0569,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506084,"bid_size":100,"bid_exchange":29,"bid":105.14,"bid_condition":0,"ask_size":545,"ask_exchange":29,"ask":105.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506084,"open":106.89,"high":109.0,"low":101.97,"close":105.15,"volume":32614971,"count":215205,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506084,"sequence":41927267,"size":100,"condition":95,"price":105.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506084,"bid_size":100,"bid_exchange":29,"bid":105.14,"bid_condition":0,"ask_size":545,"ask_exchange":29,"ask":105.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506084,"open":106.89,"high":109.0,"low":101.97,"close":105.15,"volume":32614997,"count":215206,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506084,"sequence":41927268,"size":26,"condition":115,"price":105.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506084,"bid_size":100,"bid_exchange":29,"bid":105.14,"bid_condition":0,"ask_size":545,"ask_exchange":29,"ask":105.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506084,"open":106.89,"high":109.0,"low":101.97,"close":105.15,"volume":32615002,"count":215207,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506084,"sequence":41927269,"size":5,"condition":115,"price":105.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506084,"bid_size":100,"bid_exchange":29,"bid":105.14,"bid_condition":0,"ask_size":545,"ask_exchange":29,"ask":105.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506084,"open":106.89,"high":109.0,"low":101.97,"close":105.15,"volume":32615007,"count":215208,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506084,"sequence":41927270,"size":5,"condition":115,"price":105.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506084,"bid_size":119,"bid_exchange":29,"bid":105.14,"bid_condition":0,"ask_size":545,"ask_exchange":29,"ask":105.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506084,"open":106.89,"high":109.0,"low":101.97,"close":105.15,"volume":32615008,"count":215209,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506084,"sequence":41927271,"size":1,"condition":115,"price":105.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55506084,"bid_size":20,"bid_exchange":29,"bid":90.07,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":90.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55506084,"open":89.86,"high":92.33,"low":84.61,"close":90.06,"volume":18141466,"count":223202,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55506084,"sequence":41927272,"size":21,"condition":96,"price":90.0657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506084,"bid_size":24,"bid_exchange":29,"bid":105.15,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":105.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506084,"open":106.89,"high":109.0,"low":101.97,"close":105.16,"volume":32615013,"count":215210,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506084,"sequence":41927273,"size":5,"condition":115,"price":105.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506084,"bid_size":24,"bid_exchange":29,"bid":105.15,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":105.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506084,"open":106.89,"high":109.0,"low":101.97,"close":105.16,"volume":32615113,"count":215211,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506084,"sequence":41927274,"size":100,"condition":95,"price":105.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506084,"bid_size":24,"bid_exchange":29,"bid":105.15,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":105.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506084,"open":106.89,"high":109.0,"low":101.97,"close":105.16,"volume":32615133,"count":215212,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506084,"sequence":41927275,"size":20,"condition":115,"price":105.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506084,"bid_size":24,"bid_exchange":29,"bid":105.15,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":105.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506084,"open":106.89,"high":109.0,"low":101.97,"close":105.16,"volume":32615233,"count":215213,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506084,"sequence":41927276,"size":100,"condition":95,"price":105.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506084,"bid_size":24,"bid_exchange":29,"bid":105.15,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":105.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506084,"open":106.89,"high":109.0,"low":101.97,"close":105.16,"volume":32615303,"count":215214,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506084,"sequence":41927277,"size":70,"condition":115,"price":105.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506084,"bid_size":24,"bid_exchange":29,"bid":105.15,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":105.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506084,"open":106.89,"high":109.0,"low":101.97,"close":105.14,"volume":32615305,"count":215215,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506084,"sequence":41927278,"size":2,"condition":115,"price":105.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506084,"bid_size":24,"bid_exchange":29,"bid":105.15,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":105.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506084,"open":106.89,"high":109.0,"low":101.97,"close":105.16,"volume":32615335,"count":215216,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506084,"sequence":41927279,"size":30,"condition":115,"price":105.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506084,"bid_size":24,"bid_exchange":29,"bid":105.15,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":105.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506084,"open":106.89,"high":109.0,"low":101.97,"close":105.16,"volume":32615435,"count":215217,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506084,"sequence":41927280,"size":100,"condition":95,"price":105.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506085,"bid_size":106,"bid_exchange":29,"bid":105.15,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":105.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506084,"open":106.89,"high":109.0,"low":101.97,"close":105.16,"volume":32615455,"count":215218,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506084,"sequence":41927281,"size":20,"condition":115,"price":105.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506085,"bid_size":106,"bid_exchange":29,"bid":105.15,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":105.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506084,"open":106.89,"high":109.0,"low":101.97,"close":105.16,"volume":32615555,"count":215219,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506084,"sequence":41927282,"size":100,"condition":95,"price":105.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506085,"bid_size":256,"bid_exchange":29,"bid":105.15,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":105.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506085,"open":106.89,"high":109.0,"low":101.97,"close":105.14,"volume":32615575,"count":215220,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506085,"sequence":41927283,"size":20,"condition":96,"price":105.1451,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506085,"bid_size":256,"bid_exchange":29,"bid":105.15,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":105.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506085,"open":106.89,"high":109.0,"low":101.97,"close":105.15,"volume":32615595,"count":215221,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506085,"sequence":41927284,"size":20,"condition":96,"price":105.158,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506085,"bid_size":256,"bid_exchange":29,"bid":105.15,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":105.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506085,"open":106.89,"high":109.0,"low":101.97,"close":105.15,"volume":32615619,"count":215222,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506085,"sequence":41927285,"size":24,"condition":96,"price":105.1571,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506085,"bid_size":256,"bid_exchange":29,"bid":105.15,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":105.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506085,"open":106.89,"high":109.0,"low":101.97,"close":105.16,"volume":32615641,"count":215223,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506085,"sequence":41927286,"size":22,"condition":96,"price":105.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506085,"bid_size":256,"bid_exchange":29,"bid":105.15,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":105.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506085,"open":106.89,"high":109.0,"low":101.97,"close":105.15,"volume":32615716,"count":215224,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506085,"sequence":41927288,"size":75,"condition":115,"price":105.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506085,"bid_size":256,"bid_exchange":29,"bid":105.15,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":105.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506086,"open":106.89,"high":109.0,"low":101.97,"close":105.15,"volume":32615746,"count":215225,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506086,"sequence":41927289,"size":30,"condition":115,"price":105.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55505243,"bid_size":60,"bid_exchange":29,"bid":214.6,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":214.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55506086,"open":211.82,"high":215.22,"low":204.73,"close":214.63,"volume":19023829,"count":234596,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55506086,"sequence":41927290,"size":180,"condition":0,"price":214.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"quote":{"ms_of_day":55501393,"bid_size":6434,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":4532,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"ohlc":{"ms_of_day":55506087,"open":6.41,"high":7.02,"low":6.24,"close":6.51,"volume":34261370,"count":107703,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"trade":{"ms_of_day":55506087,"sequence":41927292,"size":100,"condition":0,"price":6.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55506085,"bid_size":166,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55506085,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4856484,"count":81488,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55506085,"sequence":41927287,"size":50,"condition":115,"price":106.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55506084,"bid_size":20,"bid_exchange":29,"bid":90.07,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":90.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55506087,"open":89.86,"high":92.33,"low":84.61,"close":90.07,"volume":18141605,"count":223203,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55506087,"sequence":41927294,"size":139,"condition":0,"price":90.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"quote":{"ms_of_day":55501393,"bid_size":6434,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":4532,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"ohlc":{"ms_of_day":55506088,"open":6.41,"high":7.02,"low":6.24,"close":6.51,"volume":34261470,"count":107704,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"trade":{"ms_of_day":55506088,"sequence":41927295,"size":100,"condition":0,"price":6.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"quote":{"ms_of_day":55501393,"bid_size":6434,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":4532,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"ohlc":{"ms_of_day":55506088,"open":6.41,"high":7.02,"low":6.24,"close":6.51,"volume":34261570,"count":107705,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"trade":{"ms_of_day":55506088,"sequence":41927296,"size":100,"condition":0,"price":6.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZION"},"quote":{"ms_of_day":55476365,"bid_size":20,"bid_exchange":29,"bid":50.67,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":50.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZION"},"ohlc":{"ms_of_day":55506089,"open":49.47,"high":51.0,"low":48.7,"close":50.68,"volume":2174267,"count":30845,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZION"},"trade":{"ms_of_day":55506089,"sequence":41927301,"size":2,"condition":115,"price":50.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"quote":{"ms_of_day":55504332,"bid_size":843,"bid_exchange":29,"bid":38.74,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":38.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"ohlc":{"ms_of_day":55506087,"open":39.31,"high":41.25,"low":37.79,"close":38.73,"volume":4571641,"count":65546,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"trade":{"ms_of_day":55506087,"sequence":41927291,"size":6,"condition":96,"price":38.7385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55506088,"bid_size":26,"bid_exchange":29,"bid":90.07,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":90.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55506088,"open":89.86,"high":92.33,"low":84.61,"close":90.08,"volume":18141606,"count":223204,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55506088,"sequence":41927297,"size":1,"condition":115,"price":90.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55506086,"bid_size":66,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55506087,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4856584,"count":81489,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55506087,"sequence":41927293,"size":100,"condition":0,"price":106.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55506088,"bid_size":26,"bid_exchange":29,"bid":90.07,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":90.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55506088,"open":89.86,"high":92.33,"low":84.61,"close":90.08,"volume":18141611,"count":223205,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55506088,"sequence":41927298,"size":5,"condition":115,"price":90.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55506088,"bid_size":26,"bid_exchange":29,"bid":90.07,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":90.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55506088,"open":89.86,"high":92.33,"low":84.61,"close":90.08,"volume":18141621,"count":223206,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55506088,"sequence":41927299,"size":10,"condition":115,"price":90.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIW"},"quote":{"ms_of_day":55502123,"bid_size":148,"bid_exchange":29,"bid":29.18,"bid_condition":0,"ask_size":198,"ask_exchange":29,"ask":29.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIW"},"ohlc":{"ms_of_day":55506088,"open":29.36,"high":30.99,"low":27.63,"close":29.19,"volume":2543428,"count":45526,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIW"},"trade":{"ms_of_day":55506088,"sequence":41927300,"size":3,"condition":115,"price":29.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55506092,"bid_size":191,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":74.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55506092,"open":91.46,"high":97.73,"low":69.83,"close":74.05,"volume":40805221,"count":410420,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55506092,"sequence":41927303,"size":3,"condition":115,"price":74.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAF"},"quote":{"ms_of_day":55494611,"bid_size":4,"bid_exchange":29,"bid":66.43,"bid_condition":0,"ask_size":223,"ask_exchange":29,"ask":66.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAF"},"ohlc":{"ms_of_day":55506093,"open":64.8,"high":67.99,"low":63.47,"close":66.42,"volume":766613,"count":21772,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAF"},"trade":{"ms_of_day":55506093,"sequence":41927306,"size":2,"condition":115,"price":66.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAF"},"quote":{"ms_of_day":55494611,"bid_size":4,"bid_exchange":29,"bid":66.43,"bid_condition":0,"ask_size":223,"ask_exchange":29,"ask":66.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAF"},"ohlc":{"ms_of_day":55506094,"open":64.8,"high":67.99,"low":63.47,"close":66.44,"volume":766616,"count":21773,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAF"},"trade":{"ms_of_day":55506094,"sequence":41927311,"size":3,"condition":115,"price":66.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWGL"},"quote":{"ms_of_day":55503079,"bid_size":5000,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":1.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWGL"},"ohlc":{"ms_of_day":55506099,"open":1.4,"high":1.85,"low":1.26,"close":1.43,"volume":397058,"count":1463,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWGL"},"trade":{"ms_of_day":55506099,"sequence":41927318,"size":2,"condition":115,"price":1.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55506096,"bid_size":60,"bid_exchange":29,"bid":106.41,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55506101,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4856684,"count":81490,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55506101,"sequence":41927321,"size":100,"condition":0,"price":106.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRI"},"quote":{"ms_of_day":55506092,"bid_size":6,"bid_exchange":29,"bid":141.03,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":141.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRI"},"ohlc":{"ms_of_day":55506094,"open":142.06,"high":147.46,"low":121.12,"close":141.15,"volume":2242496,"count":59676,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRI"},"trade":{"ms_of_day":55506094,"sequence":41927309,"size":6,"condition":115,"price":141.155,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55506072,"bid_size":130,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55506096,"open":275.25,"high":391.03,"low":168.5,"close":278.98,"volume":581428052,"count":6834039,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55506096,"sequence":41927314,"size":100,"condition":0,"price":278.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55506072,"bid_size":130,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55506098,"open":275.25,"high":391.03,"low":168.5,"close":279.01,"volume":581428077,"count":6834040,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55506098,"sequence":41927316,"size":25,"condition":115,"price":279.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"quote":{"ms_of_day":55506089,"bid_size":226,"bid_exchange":29,"bid":67.49,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":67.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"ohlc":{"ms_of_day":55506094,"open":67.64,"high":68.42,"low":65.32,"close":67.51,"volume":9182142,"count":54159,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVRG"},"trade":{"ms_of_day":55506094,"sequence":41927307,"size":5,"condition":115,"price":67.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55505524,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55506095,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276989620,"count":1851897,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55506095,"sequence":41927312,"size":2500,"condition":0,"price":91.7499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HE"},"quote":{"ms_of_day":55504165,"bid_size":673,"bid_exchange":29,"bid":11.12,"bid_condition":0,"ask_size":338,"ask_exchange":29,"ask":11.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HE"},"ohlc":{"ms_of_day":55506095,"open":11.46,"high":11.46,"low":10.77,"close":11.12,"volume":4352774,"count":46112,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HE"},"trade":{"ms_of_day":55506095,"sequence":41927313,"size":58,"condition":115,"price":11.125,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55505585,"bid_size":2916,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":1791,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55506099,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138510619,"count":495109,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55506099,"sequence":41927317,"size":400,"condition":0,"price":13.2723,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"quote":{"ms_of_day":55504773,"bid_size":109,"bid_exchange":29,"bid":107.6,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":107.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"ohlc":{"ms_of_day":55506102,"open":108.01,"high":119.99,"low":105.52,"close":107.62,"volume":4329884,"count":96067,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"trade":{"ms_of_day":55506102,"sequence":41927322,"size":4,"condition":115,"price":107.6267,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"quote":{"ms_of_day":55506089,"bid_size":1320,"bid_exchange":29,"bid":77.63,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":77.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"ohlc":{"ms_of_day":55506090,"open":79.28,"high":81.16,"low":76.7,"close":77.63,"volume":17326919,"count":153283,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"trade":{"ms_of_day":55506090,"sequence":41927302,"size":100,"condition":0,"price":77.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNH"},"quote":{"ms_of_day":55505410,"bid_size":8075,"bid_exchange":29,"bid":12.78,"bid_condition":0,"ask_size":2040,"ask_exchange":29,"ask":12.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNH"},"ohlc":{"ms_of_day":55506106,"open":13.62,"high":13.62,"low":11.911,"close":12.787,"volume":31309235,"count":94978,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNH"},"trade":{"ms_of_day":55506106,"sequence":41927323,"size":300,"condition":4,"price":12.7877,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55505759,"bid_size":176,"bid_exchange":29,"bid":250.05,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55506106,"open":260.12,"high":275.8,"low":210.91,"close":250.09,"volume":56639644,"count":852829,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55506106,"sequence":41927324,"size":11,"condition":115,"price":250.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55505906,"bid_size":241,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1060,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55506110,"open":124.56,"high":149.019,"low":87.514,"close":112.769,"volume":1947835883,"count":10742098,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55506110,"sequence":41927326,"size":5,"condition":115,"price":112.7699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"quote":{"ms_of_day":55505616,"bid_size":7443,"bid_exchange":29,"bid":51.89,"bid_condition":0,"ask_size":17524,"ask_exchange":29,"ask":51.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"ohlc":{"ms_of_day":55506092,"open":52.02,"high":53.49,"low":47.4,"close":51.89,"volume":48753593,"count":140911,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"trade":{"ms_of_day":55506092,"sequence":41927304,"size":2056,"condition":0,"price":51.8903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"quote":{"ms_of_day":55501012,"bid_size":142,"bid_exchange":29,"bid":60.4,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":60.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"ohlc":{"ms_of_day":55506093,"open":57.88,"high":61.3,"low":56.9,"close":60.41,"volume":15900297,"count":207416,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"trade":{"ms_of_day":55506093,"sequence":41927305,"size":100,"condition":0,"price":60.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"quote":{"ms_of_day":55501393,"bid_size":6434,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":4532,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"ohlc":{"ms_of_day":55506094,"open":6.41,"high":7.02,"low":6.24,"close":6.51,"volume":34261712,"count":107706,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"trade":{"ms_of_day":55506094,"sequence":41927308,"size":142,"condition":0,"price":6.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"quote":{"ms_of_day":55501393,"bid_size":6434,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":4532,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"ohlc":{"ms_of_day":55506094,"open":6.41,"high":7.02,"low":6.24,"close":6.51,"volume":34261770,"count":107707,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"trade":{"ms_of_day":55506094,"sequence":41927310,"size":58,"condition":115,"price":6.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"quote":{"ms_of_day":55506096,"bid_size":297,"bid_exchange":29,"bid":39.92,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":39.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"ohlc":{"ms_of_day":55506098,"open":38.25,"high":40.21,"low":37.4,"close":39.92,"volume":6132574,"count":74950,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"trade":{"ms_of_day":55506098,"sequence":41927315,"size":200,"condition":0,"price":39.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"quote":{"ms_of_day":55506096,"bid_size":297,"bid_exchange":29,"bid":39.92,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":39.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"ohlc":{"ms_of_day":55506099,"open":38.25,"high":40.21,"low":37.4,"close":39.92,"volume":6132595,"count":74951,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"trade":{"ms_of_day":55506099,"sequence":41927319,"size":21,"condition":96,"price":39.9237,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"quote":{"ms_of_day":55505367,"bid_size":123,"bid_exchange":29,"bid":109.5,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":109.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"ohlc":{"ms_of_day":55506100,"open":136.86,"high":136.87,"low":97.25,"close":109.56,"volume":3760662,"count":71976,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"trade":{"ms_of_day":55506100,"sequence":41927320,"size":17,"condition":115,"price":109.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"quote":{"ms_of_day":55495696,"bid_size":22,"bid_exchange":29,"bid":40.09,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":40.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"ohlc":{"ms_of_day":55506114,"open":38.545,"high":40.84,"low":37.09,"close":40.111,"volume":2394231,"count":43914,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"trade":{"ms_of_day":55506114,"sequence":41927328,"size":44,"condition":115,"price":40.1112,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMO"},"quote":{"ms_of_day":55505653,"bid_size":47,"bid_exchange":29,"bid":97.05,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":97.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMO"},"ohlc":{"ms_of_day":55506114,"open":104.89,"high":105.06,"low":93.73,"close":96.91,"volume":2446281,"count":54400,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMO"},"trade":{"ms_of_day":55506114,"sequence":41927330,"size":3,"condition":115,"price":96.9194,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"quote":{"ms_of_day":55493622,"bid_size":34,"bid_exchange":29,"bid":148.26,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":148.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"ohlc":{"ms_of_day":55506109,"open":150.96,"high":156.67,"low":137.75,"close":148.14,"volume":3548971,"count":84118,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"trade":{"ms_of_day":55506109,"sequence":41927325,"size":100,"condition":4,"price":148.1444,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55505613,"bid_size":380,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":309,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55506115,"open":79.41,"high":80.95,"low":64.95,"close":66.23,"volume":21331807,"count":271838,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55506115,"sequence":41927332,"size":2,"condition":96,"price":66.2385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55506003,"bid_size":2,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":202.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55506113,"open":201.99,"high":228.656,"low":186.584,"close":202.62,"volume":129844970,"count":1577460,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55506113,"sequence":41927327,"size":1,"condition":115,"price":202.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSQH"},"quote":{"ms_of_day":55506080,"bid_size":275,"bid_exchange":29,"bid":2.46,"bid_condition":0,"ask_size":670,"ask_exchange":29,"ask":2.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSQH"},"ohlc":{"ms_of_day":55506114,"open":2.69,"high":2.99,"low":2.22,"close":2.47,"volume":2181335,"count":10577,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSQH"},"trade":{"ms_of_day":55506114,"sequence":41927329,"size":100,"condition":0,"price":2.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"quote":{"ms_of_day":55488064,"bid_size":1,"bid_exchange":29,"bid":208.82,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":208.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"ohlc":{"ms_of_day":55506115,"open":195.64,"high":212.01,"low":180.22,"close":208.8,"volume":4822421,"count":127543,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"trade":{"ms_of_day":55506115,"sequence":41927331,"size":5,"condition":115,"price":208.8017,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55505013,"bid_size":160,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55506120,"open":214.17,"high":218.67,"low":193.39,"close":201.97,"volume":13304075,"count":227306,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55506120,"sequence":41927335,"size":3,"condition":96,"price":201.973,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPST"},"quote":{"ms_of_day":55505410,"bid_size":29879,"bid_exchange":29,"bid":50.59,"bid_condition":0,"ask_size":11320,"ask_exchange":29,"ask":50.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPST"},"ohlc":{"ms_of_day":55506124,"open":50.48,"high":50.66,"low":50.43,"close":50.591,"volume":22741679,"count":36119,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPST"},"trade":{"ms_of_day":55506124,"sequence":41927338,"size":400,"condition":0,"price":50.5913,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55505992,"bid_size":464,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55506119,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43691843,"count":412152,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55506119,"sequence":41927334,"size":59,"condition":115,"price":69.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"quote":{"ms_of_day":55505721,"bid_size":2226,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1667,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"ohlc":{"ms_of_day":55506122,"open":28.01,"high":31.5,"low":27.6,"close":31.37,"volume":10224946,"count":51450,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBN"},"trade":{"ms_of_day":55506122,"sequence":41927337,"size":100,"condition":0,"price":31.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55505013,"bid_size":160,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55506124,"open":214.17,"high":218.67,"low":193.39,"close":201.97,"volume":13304085,"count":227307,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55506124,"sequence":41927341,"size":10,"condition":96,"price":201.973,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEX"},"quote":{"ms_of_day":55501167,"bid_size":161,"bid_exchange":29,"bid":184.27,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":184.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEX"},"ohlc":{"ms_of_day":55506122,"open":195.0,"high":199.0,"low":177.45,"close":184.35,"volume":2254580,"count":73098,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEX"},"trade":{"ms_of_day":55506122,"sequence":41927336,"size":1,"condition":115,"price":184.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"quote":{"ms_of_day":55384195,"bid_size":38,"bid_exchange":29,"bid":114.61,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":114.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"ohlc":{"ms_of_day":55506125,"open":120.86,"high":124.26,"low":107.59,"close":114.58,"volume":2323284,"count":47029,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"trade":{"ms_of_day":55506125,"sequence":41927343,"size":1,"condition":115,"price":114.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"quote":{"ms_of_day":55501012,"bid_size":142,"bid_exchange":29,"bid":60.4,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":60.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"ohlc":{"ms_of_day":55506126,"open":57.88,"high":61.3,"low":56.9,"close":60.41,"volume":15900299,"count":207417,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNC"},"trade":{"ms_of_day":55506126,"sequence":41927346,"size":2,"condition":115,"price":60.4186,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55505013,"bid_size":160,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55506125,"open":214.17,"high":218.67,"low":193.39,"close":201.96,"volume":13304185,"count":227308,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55506125,"sequence":41927342,"size":100,"condition":0,"price":201.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"quote":{"ms_of_day":55384195,"bid_size":38,"bid_exchange":29,"bid":114.61,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":114.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"ohlc":{"ms_of_day":55506126,"open":120.86,"high":124.26,"low":107.59,"close":114.7,"volume":2323285,"count":47030,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"trade":{"ms_of_day":55506126,"sequence":41927347,"size":1,"condition":115,"price":114.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"quote":{"ms_of_day":55503758,"bid_size":2423,"bid_exchange":29,"bid":34.2,"bid_condition":0,"ask_size":2652,"ask_exchange":29,"ask":34.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"ohlc":{"ms_of_day":55506128,"open":34.3,"high":39.0,"low":31.67,"close":34.2,"volume":103285178,"count":363499,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"trade":{"ms_of_day":55506128,"sequence":41927349,"size":9,"condition":115,"price":34.2079,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"quote":{"ms_of_day":55490599,"bid_size":25,"bid_exchange":29,"bid":78.16,"bid_condition":0,"ask_size":258,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"ohlc":{"ms_of_day":55506124,"open":75.38,"high":78.92,"low":75.0,"close":78.22,"volume":386803,"count":10905,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"trade":{"ms_of_day":55506124,"sequence":41927340,"size":1,"condition":115,"price":78.2289,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AREB"},"quote":{"ms_of_day":55505665,"bid_size":855,"bid_exchange":29,"bid":0.103,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":0.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AREB"},"ohlc":{"ms_of_day":55506126,"open":0.425,"high":0.448,"low":0.0857,"close":0.1037,"volume":12144195,"count":24049,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AREB"},"trade":{"ms_of_day":55506126,"sequence":41927344,"size":1,"condition":115,"price":0.1037,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55505898,"bid_size":29,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55506126,"open":152.28,"high":153.31,"low":142.61,"close":145.91,"volume":3480944,"count":75008,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55506126,"sequence":41927345,"size":6,"condition":115,"price":145.9111,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MED"},"quote":{"ms_of_day":55478222,"bid_size":172,"bid_exchange":29,"bid":14.0,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":14.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MED"},"ohlc":{"ms_of_day":55506131,"open":14.49,"high":15.09,"low":13.46,"close":14.015,"volume":1076147,"count":21701,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MED"},"trade":{"ms_of_day":55506131,"sequence":41927352,"size":9,"condition":115,"price":14.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55505202,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55506131,"open":155.67,"high":159.73,"low":148.34,"close":158.78,"volume":14875143,"count":172178,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55506131,"sequence":41927351,"size":4,"condition":115,"price":158.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEGA"},"quote":{"ms_of_day":55501178,"bid_size":40,"bid_exchange":29,"bid":72.79,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":72.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEGA"},"ohlc":{"ms_of_day":55506127,"open":78.91,"high":79.8,"low":68.01,"close":72.81,"volume":5828565,"count":87208,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEGA"},"trade":{"ms_of_day":55506127,"sequence":41927348,"size":5,"condition":115,"price":72.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHAT"},"quote":{"ms_of_day":55495970,"bid_size":313,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":6.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHAT"},"ohlc":{"ms_of_day":55506137,"open":4.39,"high":7.32,"low":4.07,"close":6.69,"volume":6363916,"count":49185,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHAT"},"trade":{"ms_of_day":55506137,"sequence":41927361,"size":6,"condition":115,"price":6.6961,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55505202,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55506131,"open":155.67,"high":159.73,"low":148.34,"close":158.78,"volume":14875146,"count":172179,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55506131,"sequence":41927353,"size":3,"condition":115,"price":158.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55505202,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55506132,"open":155.67,"high":159.73,"low":148.34,"close":158.78,"volume":14875170,"count":172180,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55506132,"sequence":41927354,"size":24,"condition":115,"price":158.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNL"},"quote":{"ms_of_day":55500131,"bid_size":546,"bid_exchange":29,"bid":7.99,"bid_condition":0,"ask_size":1022,"ask_exchange":29,"ask":8.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNL"},"ohlc":{"ms_of_day":55506130,"open":8.17,"high":8.31,"low":7.79,"close":7.99,"volume":3802085,"count":36402,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNL"},"trade":{"ms_of_day":55506130,"sequence":41927350,"size":100,"condition":0,"price":7.995,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55505202,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55506134,"open":155.67,"high":159.73,"low":148.34,"close":158.78,"volume":14875190,"count":172181,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55506134,"sequence":41927355,"size":20,"condition":115,"price":158.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55506084,"bid_size":621,"bid_exchange":29,"bid":117.54,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":117.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55506134,"open":118.31,"high":121.5,"low":115.88,"close":117.54,"volume":12532987,"count":202655,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55506134,"sequence":41927356,"size":171,"condition":4,"price":117.5488,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATMU"},"quote":{"ms_of_day":55502797,"bid_size":215,"bid_exchange":29,"bid":38.08,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":38.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATMU"},"ohlc":{"ms_of_day":55506138,"open":38.23,"high":38.81,"low":36.0,"close":38.11,"volume":3564518,"count":40835,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATMU"},"trade":{"ms_of_day":55506138,"sequence":41927362,"size":41,"condition":115,"price":38.1132,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55506135,"bid_size":257,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55506135,"open":296.3,"high":343.78,"low":247.09,"close":327.97,"volume":74519088,"count":815289,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55506135,"sequence":41927357,"size":72,"condition":115,"price":327.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55506135,"bid_size":33,"bid_exchange":29,"bid":327.81,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55506135,"open":296.3,"high":343.78,"low":247.09,"close":327.97,"volume":74519106,"count":815290,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55506135,"sequence":41927358,"size":18,"condition":115,"price":327.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTZ"},"quote":{"ms_of_day":55506135,"bid_size":190,"bid_exchange":29,"bid":11.26,"bid_condition":0,"ask_size":3500,"ask_exchange":29,"ask":11.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTZ"},"ohlc":{"ms_of_day":55506135,"open":20.58,"high":26.0,"low":10.87,"close":11.26,"volume":49996594,"count":180285,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTZ"},"trade":{"ms_of_day":55506135,"sequence":41927359,"size":110,"condition":95,"price":11.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55502482,"bid_size":174,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55506140,"open":137.24,"high":138.11,"low":124.3,"close":131.66,"volume":16758605,"count":236890,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55506140,"sequence":41927363,"size":1,"condition":115,"price":131.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55503682,"bid_size":24,"bid_exchange":29,"bid":128.19,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":128.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55506140,"open":133.38,"high":135.33,"low":119.55,"close":128.19,"volume":10823401,"count":185248,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55506140,"sequence":41927365,"size":1,"condition":115,"price":128.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55503682,"bid_size":24,"bid_exchange":29,"bid":128.19,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":128.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55506140,"open":133.38,"high":135.33,"low":119.55,"close":128.19,"volume":10823402,"count":185249,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55506140,"sequence":41927366,"size":1,"condition":115,"price":128.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"quote":{"ms_of_day":55503593,"bid_size":100,"bid_exchange":29,"bid":0.5724,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":0.5889,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"ohlc":{"ms_of_day":55506140,"open":0.692,"high":0.735,"low":0.55,"close":0.5888,"volume":1562623,"count":19789,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"trade":{"ms_of_day":55506140,"sequence":41927364,"size":1,"condition":115,"price":0.5888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWBI"},"quote":{"ms_of_day":55493229,"bid_size":655,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":956,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWBI"},"ohlc":{"ms_of_day":55506141,"open":10.96,"high":11.06,"low":9.41,"close":9.48,"volume":2379827,"count":25774,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWBI"},"trade":{"ms_of_day":55506141,"sequence":41927367,"size":4,"condition":115,"price":9.4865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"quote":{"ms_of_day":55504899,"bid_size":188,"bid_exchange":29,"bid":30.34,"bid_condition":0,"ask_size":255,"ask_exchange":29,"ask":30.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"ohlc":{"ms_of_day":55506141,"open":30.12,"high":30.52,"low":28.71,"close":30.37,"volume":6932801,"count":112752,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"trade":{"ms_of_day":55506141,"sequence":41927368,"size":11,"condition":115,"price":30.3709,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRC"},"quote":{"ms_of_day":55478220,"bid_size":6,"bid_exchange":29,"bid":36.3,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":36.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRC"},"ohlc":{"ms_of_day":55506142,"open":38.63,"high":39.199,"low":35.8,"close":36.53,"volume":61514,"count":2836,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRC"},"trade":{"ms_of_day":55506142,"sequence":41927369,"size":27,"condition":115,"price":36.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55506041,"bid_size":710,"bid_exchange":29,"bid":45.02,"bid_condition":0,"ask_size":1077,"ask_exchange":29,"ask":45.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55506117,"open":43.05,"high":46.2,"low":41.078,"close":45.025,"volume":59543472,"count":381298,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55506117,"sequence":41927333,"size":100,"condition":0,"price":45.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMAX"},"quote":{"ms_of_day":55483061,"bid_size":124,"bid_exchange":29,"bid":8.89,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":8.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMAX"},"ohlc":{"ms_of_day":55506124,"open":8.88,"high":10.8,"low":8.0,"close":8.9,"volume":217145,"count":2877,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMAX"},"trade":{"ms_of_day":55506124,"sequence":41927339,"size":1,"condition":115,"price":8.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55505240,"bid_size":222,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55506135,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25678570,"count":206312,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55506135,"sequence":41927360,"size":1,"condition":115,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"quote":{"ms_of_day":55505908,"bid_size":36084,"bid_exchange":29,"bid":2.44,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"ohlc":{"ms_of_day":55506142,"open":2.15,"high":2.89,"low":2.03,"close":2.44,"volume":420932521,"count":327726,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"trade":{"ms_of_day":55506142,"sequence":41927370,"size":10,"condition":115,"price":2.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504555,"bid_size":2,"bid_exchange":29,"bid":607.52,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55506143,"open":646.08,"high":704.19,"low":562.53,"close":607.68,"volume":73175816,"count":1242178,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55506143,"sequence":41927371,"size":100,"condition":0,"price":607.6825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"quote":{"ms_of_day":55498403,"bid_size":32,"bid_exchange":29,"bid":585.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":586.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"ohlc":{"ms_of_day":55506148,"open":546.0,"high":634.21,"low":525.51,"close":586.06,"volume":6757887,"count":174617,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"trade":{"ms_of_day":55506148,"sequence":41927374,"size":10,"condition":115,"price":586.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIO"},"quote":{"ms_of_day":55463161,"bid_size":3,"bid_exchange":29,"bid":248.51,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":248.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIO"},"ohlc":{"ms_of_day":55506149,"open":249.5,"high":262.22,"low":242.8,"close":248.87,"volume":1121736,"count":38682,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIO"},"trade":{"ms_of_day":55506149,"sequence":41927378,"size":3,"condition":115,"price":248.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"quote":{"ms_of_day":55503537,"bid_size":2,"bid_exchange":29,"bid":77.82,"bid_condition":0,"ask_size":652,"ask_exchange":29,"ask":77.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"ohlc":{"ms_of_day":55506148,"open":79.32,"high":79.39,"low":76.26,"close":77.84,"volume":6371694,"count":69207,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTSH"},"trade":{"ms_of_day":55506148,"sequence":41927375,"size":2,"condition":96,"price":77.8401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIO"},"quote":{"ms_of_day":55463161,"bid_size":3,"bid_exchange":29,"bid":248.51,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":248.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIO"},"ohlc":{"ms_of_day":55506151,"open":249.5,"high":262.22,"low":242.8,"close":248.7,"volume":1121741,"count":38683,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIO"},"trade":{"ms_of_day":55506151,"sequence":41927380,"size":5,"condition":115,"price":248.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55506148,"bid_size":155,"bid_exchange":29,"bid":327.88,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55506149,"open":296.3,"high":343.78,"low":247.09,"close":327.96,"volume":74519107,"count":815291,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55506149,"sequence":41927377,"size":1,"condition":115,"price":327.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55504441,"bid_size":97,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":82.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55506150,"open":81.97,"high":87.26,"low":76.0,"close":82.53,"volume":18641138,"count":238615,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55506150,"sequence":41927379,"size":1,"condition":115,"price":82.5305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55505172,"bid_size":22,"bid_exchange":29,"bid":26.48,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":26.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55506153,"open":23.92,"high":27.24,"low":22.22,"close":26.5,"volume":4456347,"count":46793,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55506153,"sequence":41927382,"size":15,"condition":115,"price":26.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55506148,"bid_size":155,"bid_exchange":29,"bid":327.88,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55506155,"open":296.3,"high":343.78,"low":247.09,"close":327.96,"volume":74519108,"count":815292,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55506155,"sequence":41927387,"size":1,"condition":115,"price":327.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"quote":{"ms_of_day":55501393,"bid_size":6434,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":4532,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"ohlc":{"ms_of_day":55506153,"open":6.41,"high":7.02,"low":6.24,"close":6.51,"volume":34261870,"count":107708,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"trade":{"ms_of_day":55506153,"sequence":41927383,"size":100,"condition":0,"price":6.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"quote":{"ms_of_day":55505881,"bid_size":4204,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":4403,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"ohlc":{"ms_of_day":55506154,"open":4.9,"high":5.1,"low":4.56,"close":4.59,"volume":8923570,"count":59336,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"trade":{"ms_of_day":55506154,"sequence":41927384,"size":100,"condition":0,"price":4.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"quote":{"ms_of_day":55506056,"bid_size":58,"bid_exchange":29,"bid":58.87,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":58.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"ohlc":{"ms_of_day":55506153,"open":59.14,"high":63.486,"low":54.258,"close":58.88,"volume":56640075,"count":567967,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"trade":{"ms_of_day":55506153,"sequence":41927381,"size":100,"condition":0,"price":58.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SON"},"quote":{"ms_of_day":55477593,"bid_size":161,"bid_exchange":29,"bid":46.8,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":46.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SON"},"ohlc":{"ms_of_day":55506158,"open":47.79,"high":49.34,"low":45.47,"close":46.82,"volume":1429470,"count":34061,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SON"},"trade":{"ms_of_day":55506158,"sequence":41927389,"size":57,"condition":115,"price":46.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNR"},"quote":{"ms_of_day":55505178,"bid_size":25,"bid_exchange":29,"bid":246.27,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":246.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNR"},"ohlc":{"ms_of_day":55506145,"open":239.77,"high":249.2,"low":234.37,"close":246.48,"volume":2087515,"count":65905,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNR"},"trade":{"ms_of_day":55506145,"sequence":41927372,"size":17,"condition":115,"price":246.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNR"},"quote":{"ms_of_day":55505178,"bid_size":25,"bid_exchange":29,"bid":246.27,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":246.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNR"},"ohlc":{"ms_of_day":55506145,"open":239.77,"high":249.2,"low":234.37,"close":246.48,"volume":2087534,"count":65906,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNR"},"trade":{"ms_of_day":55506145,"sequence":41927373,"size":19,"condition":115,"price":246.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QNST"},"quote":{"ms_of_day":55469846,"bid_size":10,"bid_exchange":29,"bid":18.79,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":18.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QNST"},"ohlc":{"ms_of_day":55506149,"open":18.76,"high":21.99,"low":12.0,"close":18.79,"volume":3033104,"count":39604,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QNST"},"trade":{"ms_of_day":55506149,"sequence":41927376,"size":1,"condition":115,"price":18.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"quote":{"ms_of_day":55504438,"bid_size":125,"bid_exchange":29,"bid":56.36,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":56.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"ohlc":{"ms_of_day":55506161,"open":57.83,"high":59.03,"low":54.3,"close":56.36,"volume":18193741,"count":296151,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"trade":{"ms_of_day":55506161,"sequence":41927393,"size":2,"condition":115,"price":56.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55505172,"bid_size":22,"bid_exchange":29,"bid":26.48,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":26.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55506154,"open":23.92,"high":27.24,"low":22.22,"close":26.5,"volume":4456382,"count":46794,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55506154,"sequence":41927385,"size":35,"condition":115,"price":26.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBR"},"quote":{"ms_of_day":55505978,"bid_size":300,"bid_exchange":29,"bid":189.47,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":189.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBR"},"ohlc":{"ms_of_day":55506154,"open":190.27,"high":204.19,"low":182.99,"close":189.56,"volume":1687622,"count":23783,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBR"},"trade":{"ms_of_day":55506154,"sequence":41927386,"size":4,"condition":115,"price":189.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"quote":{"ms_of_day":55500793,"bid_size":203,"bid_exchange":29,"bid":81.87,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":81.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"ohlc":{"ms_of_day":55506158,"open":87.18,"high":87.41,"low":78.6,"close":81.89,"volume":19421716,"count":233462,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKAM"},"trade":{"ms_of_day":55506158,"sequence":41927390,"size":34,"condition":115,"price":81.8966,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFL"},"quote":{"ms_of_day":55423658,"bid_size":200,"bid_exchange":29,"bid":10.04,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":10.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFL"},"ohlc":{"ms_of_day":55506157,"open":10.705,"high":10.705,"low":10.04,"close":10.063,"volume":69419,"count":438,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFL"},"trade":{"ms_of_day":55506157,"sequence":41927388,"size":500,"condition":0,"price":10.063,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55506072,"bid_size":130,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55506162,"open":275.25,"high":391.03,"low":168.5,"close":279.01,"volume":581428177,"count":6834041,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55506162,"sequence":41927398,"size":100,"condition":0,"price":279.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"quote":{"ms_of_day":55504531,"bid_size":1,"bid_exchange":29,"bid":161.57,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":161.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"ohlc":{"ms_of_day":55506160,"open":146.23,"high":163.97,"low":146.23,"close":161.62,"volume":2380405,"count":57305,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"trade":{"ms_of_day":55506160,"sequence":41927392,"size":6,"condition":115,"price":161.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNOB"},"quote":{"ms_of_day":55478220,"bid_size":329,"bid_exchange":29,"bid":24.61,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":24.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNOB"},"ohlc":{"ms_of_day":55506161,"open":25.36,"high":25.36,"low":23.13,"close":24.63,"volume":530494,"count":10511,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNOB"},"trade":{"ms_of_day":55506161,"sequence":41927394,"size":1,"condition":115,"price":24.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SON"},"quote":{"ms_of_day":55477593,"bid_size":161,"bid_exchange":29,"bid":46.8,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":46.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SON"},"ohlc":{"ms_of_day":55506159,"open":47.79,"high":49.34,"low":45.47,"close":46.82,"volume":1429472,"count":34062,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SON"},"trade":{"ms_of_day":55506159,"sequence":41927391,"size":2,"condition":115,"price":46.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"quote":{"ms_of_day":55501191,"bid_size":103,"bid_exchange":29,"bid":104.31,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":104.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"ohlc":{"ms_of_day":55506161,"open":107.65,"high":113.46,"low":101.82,"close":104.43,"volume":609877,"count":17414,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"trade":{"ms_of_day":55506161,"sequence":41927395,"size":100,"condition":0,"price":104.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKLN"},"quote":{"ms_of_day":55504572,"bid_size":20096,"bid_exchange":29,"bid":20.77,"bid_condition":0,"ask_size":35045,"ask_exchange":29,"ask":20.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKLN"},"ohlc":{"ms_of_day":55506167,"open":20.8897,"high":21.11,"low":20.76,"close":20.78,"volume":51164780,"count":33158,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKLN"},"trade":{"ms_of_day":55506167,"sequence":41927414,"size":100,"condition":0,"price":20.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKLN"},"quote":{"ms_of_day":55504572,"bid_size":20096,"bid_exchange":29,"bid":20.77,"bid_condition":0,"ask_size":35045,"ask_exchange":29,"ask":20.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKLN"},"ohlc":{"ms_of_day":55506167,"open":20.8897,"high":21.11,"low":20.76,"close":20.78,"volume":51164880,"count":33159,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKLN"},"trade":{"ms_of_day":55506167,"sequence":41927415,"size":100,"condition":0,"price":20.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"quote":{"ms_of_day":55501393,"bid_size":6434,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":4532,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"ohlc":{"ms_of_day":55506161,"open":6.41,"high":7.02,"low":6.24,"close":6.51,"volume":34261970,"count":107709,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"trade":{"ms_of_day":55506161,"sequence":41927396,"size":100,"condition":0,"price":6.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"quote":{"ms_of_day":55503005,"bid_size":250,"bid_exchange":29,"bid":36.73,"bid_condition":0,"ask_size":647,"ask_exchange":29,"ask":36.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"ohlc":{"ms_of_day":55506163,"open":31.59,"high":37.94,"low":30.0,"close":36.76,"volume":10220932,"count":81409,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"trade":{"ms_of_day":55506163,"sequence":41927399,"size":100,"condition":0,"price":36.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"quote":{"ms_of_day":55501393,"bid_size":6434,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":4532,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"ohlc":{"ms_of_day":55506162,"open":6.41,"high":7.02,"low":6.24,"close":6.5,"volume":34261990,"count":107710,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"trade":{"ms_of_day":55506162,"sequence":41927397,"size":20,"condition":96,"price":6.5078,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"quote":{"ms_of_day":55501191,"bid_size":103,"bid_exchange":29,"bid":104.31,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":104.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"ohlc":{"ms_of_day":55506163,"open":107.65,"high":113.46,"low":101.82,"close":104.43,"volume":609927,"count":17415,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"trade":{"ms_of_day":55506163,"sequence":41927400,"size":50,"condition":115,"price":104.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"quote":{"ms_of_day":55504835,"bid_size":10,"bid_exchange":29,"bid":120.1,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":120.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"ohlc":{"ms_of_day":55506165,"open":118.02,"high":129.15,"low":113.34,"close":120.15,"volume":8291872,"count":140340,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"trade":{"ms_of_day":55506165,"sequence":41927407,"size":8,"condition":115,"price":120.1507,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"quote":{"ms_of_day":55501191,"bid_size":103,"bid_exchange":29,"bid":104.31,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":104.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"ohlc":{"ms_of_day":55506164,"open":107.65,"high":113.46,"low":101.82,"close":104.43,"volume":609965,"count":17416,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"trade":{"ms_of_day":55506164,"sequence":41927401,"size":38,"condition":115,"price":104.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"quote":{"ms_of_day":55503005,"bid_size":250,"bid_exchange":29,"bid":36.73,"bid_condition":0,"ask_size":647,"ask_exchange":29,"ask":36.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"ohlc":{"ms_of_day":55506165,"open":31.59,"high":37.94,"low":30.0,"close":36.76,"volume":10220935,"count":81410,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"trade":{"ms_of_day":55506165,"sequence":41927402,"size":3,"condition":115,"price":36.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNOB"},"quote":{"ms_of_day":55478220,"bid_size":329,"bid_exchange":29,"bid":24.61,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":24.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNOB"},"ohlc":{"ms_of_day":55506166,"open":25.36,"high":25.36,"low":23.13,"close":24.66,"volume":530594,"count":10512,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNOB"},"trade":{"ms_of_day":55506166,"sequence":41927412,"size":100,"condition":0,"price":24.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"quote":{"ms_of_day":55503005,"bid_size":250,"bid_exchange":29,"bid":36.73,"bid_condition":0,"ask_size":647,"ask_exchange":29,"ask":36.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"ohlc":{"ms_of_day":55506165,"open":31.59,"high":37.94,"low":30.0,"close":36.76,"volume":10220936,"count":81411,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"trade":{"ms_of_day":55506165,"sequence":41927403,"size":1,"condition":115,"price":36.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"quote":{"ms_of_day":55503005,"bid_size":250,"bid_exchange":29,"bid":36.73,"bid_condition":0,"ask_size":647,"ask_exchange":29,"ask":36.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"ohlc":{"ms_of_day":55506165,"open":31.59,"high":37.94,"low":30.0,"close":36.76,"volume":10220937,"count":81412,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"trade":{"ms_of_day":55506165,"sequence":41927404,"size":1,"condition":115,"price":36.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNOB"},"quote":{"ms_of_day":55478220,"bid_size":329,"bid_exchange":29,"bid":24.61,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":24.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNOB"},"ohlc":{"ms_of_day":55506168,"open":25.36,"high":25.36,"low":23.13,"close":24.65,"volume":530689,"count":10513,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNOB"},"trade":{"ms_of_day":55506168,"sequence":41927416,"size":95,"condition":115,"price":24.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"quote":{"ms_of_day":55503005,"bid_size":250,"bid_exchange":29,"bid":36.73,"bid_condition":0,"ask_size":647,"ask_exchange":29,"ask":36.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"ohlc":{"ms_of_day":55506165,"open":31.59,"high":37.94,"low":30.0,"close":36.76,"volume":10220951,"count":81413,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"trade":{"ms_of_day":55506165,"sequence":41927405,"size":14,"condition":115,"price":36.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROG"},"quote":{"ms_of_day":55420267,"bid_size":61,"bid_exchange":29,"bid":70.9,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":71.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROG"},"ohlc":{"ms_of_day":55506165,"open":73.684,"high":78.869,"low":68.255,"close":71.1,"volume":708446,"count":25997,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROG"},"trade":{"ms_of_day":55506165,"sequence":41927406,"size":4,"condition":115,"price":71.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"quote":{"ms_of_day":55506164,"bid_size":46949,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":37743,"ask_exchange":29,"ask":2.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"ohlc":{"ms_of_day":55506165,"open":3.69,"high":3.94,"low":2.8,"close":2.97,"volume":160762991,"count":181319,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"trade":{"ms_of_day":55506165,"sequence":41927408,"size":100,"condition":0,"price":2.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"quote":{"ms_of_day":55506164,"bid_size":46949,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":37743,"ask_exchange":29,"ask":2.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"ohlc":{"ms_of_day":55506165,"open":3.69,"high":3.94,"low":2.8,"close":2.97,"volume":160763041,"count":181320,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"trade":{"ms_of_day":55506165,"sequence":41927409,"size":50,"condition":96,"price":2.976,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROG"},"quote":{"ms_of_day":55420267,"bid_size":61,"bid_exchange":29,"bid":70.9,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":71.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROG"},"ohlc":{"ms_of_day":55506165,"open":73.684,"high":78.869,"low":68.255,"close":71.1,"volume":708448,"count":25998,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROG"},"trade":{"ms_of_day":55506165,"sequence":41927410,"size":2,"condition":115,"price":71.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROG"},"quote":{"ms_of_day":55420267,"bid_size":61,"bid_exchange":29,"bid":70.9,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":71.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROG"},"ohlc":{"ms_of_day":55506166,"open":73.684,"high":78.869,"low":68.255,"close":71.1,"volume":708451,"count":25999,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROG"},"trade":{"ms_of_day":55506166,"sequence":41927411,"size":3,"condition":115,"price":71.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"quote":{"ms_of_day":55503005,"bid_size":250,"bid_exchange":29,"bid":36.73,"bid_condition":0,"ask_size":647,"ask_exchange":29,"ask":36.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"ohlc":{"ms_of_day":55506166,"open":31.59,"high":37.94,"low":30.0,"close":36.74,"volume":10221051,"count":81414,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"trade":{"ms_of_day":55506166,"sequence":41927413,"size":100,"condition":0,"price":36.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55506172,"bid_size":1,"bid_exchange":29,"bid":126.89,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":126.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55506172,"open":121.3,"high":136.39,"low":118.81,"close":126.93,"volume":14480927,"count":261961,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55506172,"sequence":41927419,"size":15,"condition":115,"price":126.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"quote":{"ms_of_day":55500023,"bid_size":1327,"bid_exchange":29,"bid":19.74,"bid_condition":0,"ask_size":615,"ask_exchange":29,"ask":19.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"ohlc":{"ms_of_day":55506173,"open":20.82,"high":21.4,"low":15.01,"close":19.74,"volume":9509097,"count":67698,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"trade":{"ms_of_day":55506173,"sequence":41927420,"size":14,"condition":115,"price":19.747,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"quote":{"ms_of_day":55494087,"bid_size":1637,"bid_exchange":29,"bid":4.54,"bid_condition":0,"ask_size":520,"ask_exchange":29,"ask":4.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"ohlc":{"ms_of_day":55506173,"open":4.61,"high":4.86,"low":4.46,"close":4.54,"volume":3090846,"count":16439,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"trade":{"ms_of_day":55506173,"sequence":41927421,"size":28,"condition":115,"price":4.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"quote":{"ms_of_day":55500124,"bid_size":9,"bid_exchange":29,"bid":19.49,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":19.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"ohlc":{"ms_of_day":55506169,"open":19.65,"high":19.77,"low":16.01,"close":19.49,"volume":6443600,"count":72521,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"trade":{"ms_of_day":55506169,"sequence":41927417,"size":1,"condition":115,"price":19.4902,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"quote":{"ms_of_day":55504138,"bid_size":5802,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6900,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"ohlc":{"ms_of_day":55506174,"open":4.77,"high":5.04,"low":2.85,"close":3.125,"volume":190734796,"count":367043,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"trade":{"ms_of_day":55506174,"sequence":41927423,"size":50,"condition":115,"price":3.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"quote":{"ms_of_day":55498110,"bid_size":314,"bid_exchange":29,"bid":12.71,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":12.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"ohlc":{"ms_of_day":55506173,"open":11.19,"high":15.08,"low":10.0,"close":12.72,"volume":18563116,"count":149432,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"trade":{"ms_of_day":55506173,"sequence":41927422,"size":100,"condition":0,"price":12.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"quote":{"ms_of_day":55498635,"bid_size":3287,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":9823,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"ohlc":{"ms_of_day":55506171,"open":4.43,"high":4.75,"low":4.17,"close":4.595,"volume":38766132,"count":124645,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QS"},"trade":{"ms_of_day":55506171,"sequence":41927418,"size":28,"condition":115,"price":4.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55505873,"bid_size":125,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":4.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55506174,"open":0.6689,"high":6.66,"low":0.65,"close":4.09,"volume":28289467,"count":105416,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55506174,"sequence":41927424,"size":200,"condition":0,"price":4.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITX"},"quote":{"ms_of_day":55506178,"bid_size":300,"bid_exchange":29,"bid":40.0,"bid_condition":0,"ask_size":1900,"ask_exchange":29,"ask":40.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITX"},"ohlc":{"ms_of_day":55506178,"open":38.98,"high":43.7,"low":36.11,"close":40.0,"volume":21454235,"count":104083,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITX"},"trade":{"ms_of_day":55506178,"sequence":41927433,"size":100,"condition":95,"price":40.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"quote":{"ms_of_day":55503005,"bid_size":250,"bid_exchange":29,"bid":36.73,"bid_condition":0,"ask_size":647,"ask_exchange":29,"ask":36.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"ohlc":{"ms_of_day":55506175,"open":31.59,"high":37.94,"low":30.0,"close":36.74,"volume":10221151,"count":81415,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"trade":{"ms_of_day":55506175,"sequence":41927427,"size":100,"condition":0,"price":36.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"quote":{"ms_of_day":55503946,"bid_size":576,"bid_exchange":29,"bid":18.83,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":18.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"ohlc":{"ms_of_day":55506174,"open":20.04,"high":20.49,"low":18.06,"close":18.81,"volume":2778971,"count":50324,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"trade":{"ms_of_day":55506174,"sequence":41927425,"size":25,"condition":115,"price":18.8199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55505906,"bid_size":241,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1060,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55506179,"open":124.56,"high":149.019,"low":87.514,"close":112.767,"volume":1947835888,"count":10742099,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55506179,"sequence":41927434,"size":5,"condition":115,"price":112.7678,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"quote":{"ms_of_day":55503946,"bid_size":576,"bid_exchange":29,"bid":18.83,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":18.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"ohlc":{"ms_of_day":55506175,"open":20.04,"high":20.49,"low":18.06,"close":18.83,"volume":2778973,"count":50325,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"trade":{"ms_of_day":55506175,"sequence":41927428,"size":2,"condition":115,"price":18.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"quote":{"ms_of_day":55503946,"bid_size":576,"bid_exchange":29,"bid":18.83,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":18.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"ohlc":{"ms_of_day":55506177,"open":20.04,"high":20.49,"low":18.06,"close":18.83,"volume":2778999,"count":50326,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"trade":{"ms_of_day":55506177,"sequence":41927429,"size":26,"condition":115,"price":18.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LII"},"quote":{"ms_of_day":55488489,"bid_size":4,"bid_exchange":29,"bid":578.31,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":578.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LII"},"ohlc":{"ms_of_day":55506183,"open":607.21,"high":624.99,"low":549.05,"close":577.897,"volume":1413478,"count":64512,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LII"},"trade":{"ms_of_day":55506183,"sequence":41927440,"size":1,"condition":115,"price":577.8974,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"quote":{"ms_of_day":55503946,"bid_size":576,"bid_exchange":29,"bid":18.83,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":18.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"ohlc":{"ms_of_day":55506177,"open":20.04,"high":20.49,"low":18.06,"close":18.83,"volume":2779006,"count":50327,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"trade":{"ms_of_day":55506177,"sequence":41927430,"size":7,"condition":115,"price":18.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNB"},"quote":{"ms_of_day":55506182,"bid_size":12,"bid_exchange":29,"bid":33.01,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":33.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNB"},"ohlc":{"ms_of_day":55506182,"open":27.8,"high":33.99,"low":27.49,"close":33.14,"volume":67395,"count":3271,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNB"},"trade":{"ms_of_day":55506182,"sequence":41927438,"size":1,"condition":115,"price":33.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"quote":{"ms_of_day":55505618,"bid_size":100,"bid_exchange":29,"bid":213.55,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":213.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"ohlc":{"ms_of_day":55506179,"open":207.51,"high":247.07,"low":196.33,"close":213.57,"volume":3847607,"count":104791,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LHX"},"trade":{"ms_of_day":55506179,"sequence":41927436,"size":3,"condition":115,"price":213.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMC"},"quote":{"ms_of_day":55495381,"bid_size":170,"bid_exchange":29,"bid":28.85,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":28.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMC"},"ohlc":{"ms_of_day":55506185,"open":28.79,"high":30.49,"low":28.25,"close":28.85,"volume":2376948,"count":32555,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMC"},"trade":{"ms_of_day":55506185,"sequence":41927442,"size":100,"condition":0,"price":28.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"quote":{"ms_of_day":55505966,"bid_size":1506,"bid_exchange":29,"bid":8.2,"bid_condition":0,"ask_size":1451,"ask_exchange":29,"ask":8.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"ohlc":{"ms_of_day":55506175,"open":8.0,"high":9.15,"low":8.0,"close":8.2,"volume":9800149,"count":74718,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRX"},"trade":{"ms_of_day":55506175,"sequence":41927426,"size":32,"condition":115,"price":8.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"quote":{"ms_of_day":55502098,"bid_size":108,"bid_exchange":29,"bid":112.59,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":112.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"ohlc":{"ms_of_day":55506177,"open":115.69,"high":122.0,"low":107.71,"close":112.61,"volume":10735215,"count":211055,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"trade":{"ms_of_day":55506177,"sequence":41927431,"size":8,"condition":115,"price":112.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"quote":{"ms_of_day":55502098,"bid_size":108,"bid_exchange":29,"bid":112.59,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":112.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"ohlc":{"ms_of_day":55506177,"open":115.69,"high":122.0,"low":107.71,"close":112.61,"volume":10735219,"count":211056,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"trade":{"ms_of_day":55506177,"sequence":41927432,"size":4,"condition":115,"price":112.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55504774,"bid_size":9,"bid_exchange":29,"bid":98.51,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":98.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55506179,"open":98.33,"high":110.06,"low":96.11,"close":98.51,"volume":7044730,"count":87325,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55506179,"sequence":41927435,"size":1,"condition":115,"price":98.511,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"quote":{"ms_of_day":55503050,"bid_size":34,"bid_exchange":29,"bid":209.8,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":210.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"ohlc":{"ms_of_day":55506181,"open":186.2,"high":211.99,"low":165.55,"close":209.89,"volume":6404662,"count":105747,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"trade":{"ms_of_day":55506181,"sequence":41927437,"size":2,"condition":115,"price":209.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"quote":{"ms_of_day":55506182,"bid_size":10,"bid_exchange":29,"bid":209.8,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":210.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"ohlc":{"ms_of_day":55506182,"open":186.2,"high":211.99,"low":165.55,"close":209.85,"volume":6404672,"count":105748,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"trade":{"ms_of_day":55506182,"sequence":41927439,"size":10,"condition":115,"price":209.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"quote":{"ms_of_day":55506182,"bid_size":10,"bid_exchange":29,"bid":209.8,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":210.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"ohlc":{"ms_of_day":55506183,"open":186.2,"high":211.99,"low":165.55,"close":209.89,"volume":6404682,"count":105749,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"trade":{"ms_of_day":55506183,"sequence":41927441,"size":10,"condition":115,"price":209.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNET"},"quote":{"ms_of_day":55489294,"bid_size":2000,"bid_exchange":29,"bid":9.0,"bid_condition":0,"ask_size":1208,"ask_exchange":29,"ask":9.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNET"},"ohlc":{"ms_of_day":55506187,"open":11.42,"high":11.65,"low":8.2,"close":9.0,"volume":30284667,"count":161668,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNET"},"trade":{"ms_of_day":55506187,"sequence":41927449,"size":21,"condition":115,"price":9.005,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMC"},"quote":{"ms_of_day":55495381,"bid_size":170,"bid_exchange":29,"bid":28.85,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":28.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMC"},"ohlc":{"ms_of_day":55506185,"open":28.79,"high":30.49,"low":28.25,"close":28.85,"volume":2377048,"count":32556,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMC"},"trade":{"ms_of_day":55506185,"sequence":41927443,"size":100,"condition":0,"price":28.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPAY"},"quote":{"ms_of_day":55466400,"bid_size":1482,"bid_exchange":29,"bid":5.85,"bid_condition":0,"ask_size":1889,"ask_exchange":29,"ask":5.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPAY"},"ohlc":{"ms_of_day":55506185,"open":7.45,"high":7.66,"low":5.13,"close":5.85,"volume":3333014,"count":25600,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPAY"},"trade":{"ms_of_day":55506185,"sequence":41927444,"size":1,"condition":115,"price":5.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"quote":{"ms_of_day":55505435,"bid_size":170,"bid_exchange":29,"bid":11.74,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":11.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"ohlc":{"ms_of_day":55506185,"open":12.96,"high":13.42,"low":9.05,"close":11.75,"volume":7509742,"count":60822,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGY"},"trade":{"ms_of_day":55506185,"sequence":41927445,"size":6,"condition":115,"price":11.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55506037,"bid_size":100,"bid_exchange":29,"bid":74.41,"bid_condition":0,"ask_size":848,"ask_exchange":29,"ask":74.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55506195,"open":73.0,"high":78.61,"low":56.0,"close":74.41,"volume":8109862,"count":99426,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55506195,"sequence":41927452,"size":4,"condition":115,"price":74.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMC"},"quote":{"ms_of_day":55495381,"bid_size":170,"bid_exchange":29,"bid":28.85,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":28.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMC"},"ohlc":{"ms_of_day":55506186,"open":28.79,"high":30.49,"low":28.25,"close":28.85,"volume":2377050,"count":32557,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMC"},"trade":{"ms_of_day":55506186,"sequence":41927446,"size":2,"condition":115,"price":28.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPAY"},"quote":{"ms_of_day":55466400,"bid_size":1482,"bid_exchange":29,"bid":5.85,"bid_condition":0,"ask_size":1889,"ask_exchange":29,"ask":5.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPAY"},"ohlc":{"ms_of_day":55506186,"open":7.45,"high":7.66,"low":5.13,"close":5.85,"volume":3333016,"count":25601,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPAY"},"trade":{"ms_of_day":55506186,"sequence":41927447,"size":2,"condition":115,"price":5.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMC"},"quote":{"ms_of_day":55495381,"bid_size":170,"bid_exchange":29,"bid":28.85,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":28.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMC"},"ohlc":{"ms_of_day":55506186,"open":28.79,"high":30.49,"low":28.25,"close":28.85,"volume":2377055,"count":32558,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HMC"},"trade":{"ms_of_day":55506186,"sequence":41927448,"size":5,"condition":115,"price":28.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"quote":{"ms_of_day":55504215,"bid_size":321,"bid_exchange":29,"bid":170.88,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":170.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"ohlc":{"ms_of_day":55506196,"open":177.88,"high":178.87,"low":154.47,"close":170.96,"volume":4443582,"count":116172,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"trade":{"ms_of_day":55506196,"sequence":41927455,"size":2,"condition":115,"price":170.9699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IXN"},"quote":{"ms_of_day":55503045,"bid_size":5,"bid_exchange":29,"bid":78.13,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":78.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IXN"},"ohlc":{"ms_of_day":55506196,"open":78.86,"high":82.23,"low":75.95,"close":78.13,"volume":1006585,"count":11814,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IXN"},"trade":{"ms_of_day":55506196,"sequence":41927457,"size":2,"condition":115,"price":78.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDA"},"quote":{"ms_of_day":55505199,"bid_size":255,"bid_exchange":29,"bid":114.5,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":114.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDA"},"ohlc":{"ms_of_day":55506196,"open":113.225,"high":116.055,"low":111.2,"close":114.55,"volume":654187,"count":23925,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDA"},"trade":{"ms_of_day":55506196,"sequence":41927458,"size":4,"condition":115,"price":114.5509,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"quote":{"ms_of_day":55506056,"bid_size":58,"bid_exchange":29,"bid":58.87,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":58.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"ohlc":{"ms_of_day":55506192,"open":59.14,"high":63.486,"low":54.258,"close":58.88,"volume":56640175,"count":567968,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"trade":{"ms_of_day":55506192,"sequence":41927450,"size":100,"condition":0,"price":58.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"quote":{"ms_of_day":55505410,"bid_size":135,"bid_exchange":29,"bid":92.98,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":93.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"ohlc":{"ms_of_day":55506197,"open":98.75,"high":104.37,"low":89.09,"close":92.96,"volume":40187727,"count":449302,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"trade":{"ms_of_day":55506197,"sequence":41927461,"size":9,"condition":96,"price":92.9636,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"quote":{"ms_of_day":55506193,"bid_size":58,"bid_exchange":29,"bid":58.87,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":58.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"ohlc":{"ms_of_day":55506193,"open":59.14,"high":63.486,"low":54.258,"close":58.88,"volume":56640205,"count":567969,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"trade":{"ms_of_day":55506193,"sequence":41927451,"size":30,"condition":115,"price":58.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55506052,"bid_size":211,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55506199,"open":44.62,"high":50.36,"low":35.91,"close":44.74,"volume":199547130,"count":983659,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55506199,"sequence":41927462,"size":386,"condition":4,"price":44.7444,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDDY"},"quote":{"ms_of_day":55501095,"bid_size":118,"bid_exchange":29,"bid":183.71,"bid_condition":0,"ask_size":76,"ask_exchange":29,"ask":183.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDDY"},"ohlc":{"ms_of_day":55506195,"open":173.46,"high":188.47,"low":167.7,"close":183.72,"volume":5060603,"count":115869,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDDY"},"trade":{"ms_of_day":55506195,"sequence":41927453,"size":1,"condition":115,"price":183.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"quote":{"ms_of_day":55505616,"bid_size":7443,"bid_exchange":29,"bid":51.89,"bid_condition":0,"ask_size":17524,"ask_exchange":29,"ask":51.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"ohlc":{"ms_of_day":55506197,"open":52.02,"high":53.49,"low":47.4,"close":51.89,"volume":48754229,"count":140912,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"trade":{"ms_of_day":55506197,"sequence":41927460,"size":636,"condition":0,"price":51.895,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDDY"},"quote":{"ms_of_day":55501095,"bid_size":118,"bid_exchange":29,"bid":183.71,"bid_condition":0,"ask_size":76,"ask_exchange":29,"ask":183.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDDY"},"ohlc":{"ms_of_day":55506195,"open":173.46,"high":188.47,"low":167.7,"close":183.71,"volume":5060621,"count":115870,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDDY"},"trade":{"ms_of_day":55506195,"sequence":41927454,"size":18,"condition":115,"price":183.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55505422,"bid_size":476,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55506201,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49390195,"count":450645,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55506201,"sequence":41927465,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55503951,"bid_size":711,"bid_exchange":29,"bid":43.49,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":43.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55506196,"open":42.88,"high":48.0,"low":40.92,"close":43.49,"volume":33037741,"count":264718,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55506196,"sequence":41927456,"size":3,"condition":115,"price":43.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDDY"},"quote":{"ms_of_day":55501095,"bid_size":118,"bid_exchange":29,"bid":183.71,"bid_condition":0,"ask_size":76,"ask_exchange":29,"ask":183.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDDY"},"ohlc":{"ms_of_day":55506196,"open":173.46,"high":188.47,"low":167.7,"close":183.82,"volume":5060641,"count":115871,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDDY"},"trade":{"ms_of_day":55506196,"sequence":41927459,"size":20,"condition":96,"price":183.8248,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55505822,"bid_size":150,"bid_exchange":29,"bid":101.15,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55506201,"open":96.41,"high":105.99,"low":94.58,"close":101.17,"volume":16569900,"count":239235,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55506201,"sequence":41927466,"size":4,"condition":115,"price":101.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"quote":{"ms_of_day":55482340,"bid_size":37,"bid_exchange":29,"bid":67.09,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":67.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"ohlc":{"ms_of_day":55506199,"open":66.71,"high":70.95,"low":65.1,"close":67.11,"volume":4303824,"count":78200,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"trade":{"ms_of_day":55506199,"sequence":41927463,"size":1,"condition":115,"price":67.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEVA"},"quote":{"ms_of_day":55493189,"bid_size":398,"bid_exchange":29,"bid":6.13,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":6.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEVA"},"ohlc":{"ms_of_day":55506199,"open":3.43,"high":6.44,"low":2.57,"close":6.13,"volume":3424667,"count":24208,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEVA"},"trade":{"ms_of_day":55506199,"sequence":41927464,"size":1000,"condition":0,"price":6.1333,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"quote":{"ms_of_day":55498900,"bid_size":106,"bid_exchange":29,"bid":50.52,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":50.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"ohlc":{"ms_of_day":55506202,"open":47.0,"high":52.9,"low":45.85,"close":50.573,"volume":3436721,"count":65178,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"trade":{"ms_of_day":55506202,"sequence":41927467,"size":17,"condition":115,"price":50.5737,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"quote":{"ms_of_day":55470500,"bid_size":83,"bid_exchange":29,"bid":105.58,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":105.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"ohlc":{"ms_of_day":55506207,"open":104.47,"high":109.5,"low":100.72,"close":105.61,"volume":7008963,"count":131668,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"trade":{"ms_of_day":55506207,"sequence":41927473,"size":7,"condition":115,"price":105.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIC"},"quote":{"ms_of_day":55500108,"bid_size":500,"bid_exchange":29,"bid":28.29,"bid_condition":0,"ask_size":1627,"ask_exchange":29,"ask":28.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIC"},"ohlc":{"ms_of_day":55506211,"open":28.19,"high":28.53,"low":28.04,"close":28.29,"volume":2460743,"count":5609,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIC"},"trade":{"ms_of_day":55506211,"sequence":41927477,"size":283,"condition":0,"price":28.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55505422,"bid_size":476,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55506202,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49390295,"count":450646,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55506202,"sequence":41927468,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"quote":{"ms_of_day":55470500,"bid_size":83,"bid_exchange":29,"bid":105.58,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":105.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"ohlc":{"ms_of_day":55506207,"open":104.47,"high":109.5,"low":100.72,"close":105.61,"volume":7008968,"count":131669,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"trade":{"ms_of_day":55506207,"sequence":41927474,"size":5,"condition":115,"price":105.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55505422,"bid_size":476,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55506202,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49390395,"count":450647,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55506202,"sequence":41927469,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"quote":{"ms_of_day":55470500,"bid_size":83,"bid_exchange":29,"bid":105.58,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":105.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"ohlc":{"ms_of_day":55506209,"open":104.47,"high":109.5,"low":100.72,"close":105.61,"volume":7008971,"count":131670,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"trade":{"ms_of_day":55506209,"sequence":41927475,"size":3,"condition":115,"price":105.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"quote":{"ms_of_day":55500023,"bid_size":1327,"bid_exchange":29,"bid":19.74,"bid_condition":0,"ask_size":615,"ask_exchange":29,"ask":19.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"ohlc":{"ms_of_day":55506204,"open":20.82,"high":21.4,"low":15.01,"close":19.75,"volume":9509142,"count":67699,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"trade":{"ms_of_day":55506204,"sequence":41927470,"size":45,"condition":115,"price":19.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"quote":{"ms_of_day":55470500,"bid_size":83,"bid_exchange":29,"bid":105.58,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":105.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"ohlc":{"ms_of_day":55506211,"open":104.47,"high":109.5,"low":100.72,"close":105.61,"volume":7008988,"count":131671,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHM"},"trade":{"ms_of_day":55506211,"sequence":41927478,"size":17,"condition":115,"price":105.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"quote":{"ms_of_day":55500023,"bid_size":1327,"bid_exchange":29,"bid":19.74,"bid_condition":0,"ask_size":615,"ask_exchange":29,"ask":19.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"ohlc":{"ms_of_day":55506204,"open":20.82,"high":21.4,"low":15.01,"close":19.75,"volume":9509197,"count":67700,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"trade":{"ms_of_day":55506204,"sequence":41927471,"size":55,"condition":115,"price":19.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"quote":{"ms_of_day":55501154,"bid_size":18,"bid_exchange":29,"bid":239.87,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":240.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"ohlc":{"ms_of_day":55506205,"open":244.0,"high":244.0,"low":225.0,"close":239.93,"volume":3188570,"count":91181,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"trade":{"ms_of_day":55506205,"sequence":41927472,"size":1,"condition":115,"price":239.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"quote":{"ms_of_day":55504566,"bid_size":447,"bid_exchange":29,"bid":15.23,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"ohlc":{"ms_of_day":55506214,"open":15.28,"high":19.25,"low":14.5,"close":15.228,"volume":17779011,"count":158750,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KC"},"trade":{"ms_of_day":55506214,"sequence":41927479,"size":100,"condition":4,"price":15.2287,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"quote":{"ms_of_day":55498529,"bid_size":112,"bid_exchange":29,"bid":43.11,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":43.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"ohlc":{"ms_of_day":55506216,"open":44.85,"high":45.22,"low":41.19,"close":43.14,"volume":1181376,"count":23489,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"trade":{"ms_of_day":55506216,"sequence":41927480,"size":10,"condition":115,"price":43.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"quote":{"ms_of_day":55506217,"bid_size":200,"bid_exchange":29,"bid":19.7,"bid_condition":0,"ask_size":453,"ask_exchange":29,"ask":19.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"ohlc":{"ms_of_day":55506217,"open":20.51,"high":21.97,"low":9.76,"close":19.71,"volume":16158525,"count":132402,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"trade":{"ms_of_day":55506217,"sequence":41927485,"size":2,"condition":115,"price":19.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"quote":{"ms_of_day":55506217,"bid_size":200,"bid_exchange":29,"bid":19.7,"bid_condition":0,"ask_size":193,"ask_exchange":29,"ask":19.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"ohlc":{"ms_of_day":55506217,"open":20.51,"high":21.97,"low":9.76,"close":19.71,"volume":16158623,"count":132403,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"trade":{"ms_of_day":55506217,"sequence":41927486,"size":98,"condition":115,"price":19.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"quote":{"ms_of_day":55506217,"bid_size":200,"bid_exchange":29,"bid":19.7,"bid_condition":0,"ask_size":193,"ask_exchange":29,"ask":19.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"ohlc":{"ms_of_day":55506217,"open":20.51,"high":21.97,"low":9.76,"close":19.71,"volume":16158670,"count":132404,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"trade":{"ms_of_day":55506217,"sequence":41927487,"size":47,"condition":115,"price":19.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"quote":{"ms_of_day":55506217,"bid_size":200,"bid_exchange":29,"bid":19.7,"bid_condition":0,"ask_size":193,"ask_exchange":29,"ask":19.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"ohlc":{"ms_of_day":55506217,"open":20.51,"high":21.97,"low":9.76,"close":19.71,"volume":16158770,"count":132405,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"trade":{"ms_of_day":55506217,"sequence":41927488,"size":100,"condition":95,"price":19.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"quote":{"ms_of_day":55506217,"bid_size":200,"bid_exchange":29,"bid":19.7,"bid_condition":0,"ask_size":193,"ask_exchange":29,"ask":19.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"ohlc":{"ms_of_day":55506217,"open":20.51,"high":21.97,"low":9.76,"close":19.71,"volume":16158838,"count":132406,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"trade":{"ms_of_day":55506217,"sequence":41927489,"size":68,"condition":115,"price":19.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"quote":{"ms_of_day":55506217,"bid_size":200,"bid_exchange":29,"bid":19.7,"bid_condition":0,"ask_size":193,"ask_exchange":29,"ask":19.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"ohlc":{"ms_of_day":55506217,"open":20.51,"high":21.97,"low":9.76,"close":19.71,"volume":16158938,"count":132407,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"trade":{"ms_of_day":55506217,"sequence":41927490,"size":100,"condition":95,"price":19.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"quote":{"ms_of_day":55506217,"bid_size":200,"bid_exchange":29,"bid":19.7,"bid_condition":0,"ask_size":193,"ask_exchange":29,"ask":19.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"ohlc":{"ms_of_day":55506217,"open":20.51,"high":21.97,"low":9.76,"close":19.71,"volume":16158988,"count":132408,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"trade":{"ms_of_day":55506217,"sequence":41927491,"size":50,"condition":115,"price":19.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DESP"},"quote":{"ms_of_day":55495756,"bid_size":2277,"bid_exchange":29,"bid":19.16,"bid_condition":0,"ask_size":12271,"ask_exchange":29,"ask":19.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DESP"},"ohlc":{"ms_of_day":55506210,"open":19.02,"high":25.0,"low":19.02,"close":19.16,"volume":4374934,"count":24741,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DESP"},"trade":{"ms_of_day":55506210,"sequence":41927476,"size":100,"condition":0,"price":19.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"quote":{"ms_of_day":55505616,"bid_size":7443,"bid_exchange":29,"bid":51.89,"bid_condition":0,"ask_size":17524,"ask_exchange":29,"ask":51.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"ohlc":{"ms_of_day":55506216,"open":52.02,"high":53.49,"low":47.4,"close":51.89,"volume":48754329,"count":140913,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"trade":{"ms_of_day":55506216,"sequence":41927482,"size":100,"condition":0,"price":51.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55506216,"bid_size":51,"bid_exchange":29,"bid":69.98,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":70.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55506216,"open":86.51,"high":90.51,"low":69.82,"close":69.98,"volume":11057956,"count":136118,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55506216,"sequence":41927481,"size":100,"condition":95,"price":69.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55506217,"bid_size":44,"bid_exchange":29,"bid":69.97,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":70.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55506217,"open":86.51,"high":90.51,"low":69.82,"close":69.98,"volume":11058004,"count":136119,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55506217,"sequence":41927483,"size":48,"condition":115,"price":69.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55506217,"bid_size":44,"bid_exchange":29,"bid":69.97,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":70.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55506217,"open":86.51,"high":90.51,"low":69.82,"close":69.98,"volume":11058007,"count":136120,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55506217,"sequence":41927484,"size":3,"condition":115,"price":69.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55505362,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":15.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55506218,"open":3.71,"high":20.74,"low":3.31,"close":15.84,"volume":74660100,"count":467216,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55506218,"sequence":41927493,"size":100,"condition":0,"price":15.8499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55506219,"bid_size":160,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55506225,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16758705,"count":236891,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55506225,"sequence":41927496,"size":100,"condition":0,"price":131.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55506219,"bid_size":160,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55506225,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16758755,"count":236892,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55506225,"sequence":41927497,"size":50,"condition":115,"price":131.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55505415,"bid_size":941,"bid_exchange":29,"bid":7.85,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":7.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55506229,"open":6.24,"high":9.3,"low":4.71,"close":7.851,"volume":138703752,"count":539927,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55506229,"sequence":41927505,"size":200,"condition":0,"price":7.8511,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"quote":{"ms_of_day":55491117,"bid_size":5,"bid_exchange":29,"bid":218.67,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":218.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"ohlc":{"ms_of_day":55506218,"open":241.99,"high":246.99,"low":195.7,"close":218.75,"volume":10328619,"count":185262,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCL"},"trade":{"ms_of_day":55506218,"sequence":41927492,"size":100,"condition":4,"price":218.7528,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55506219,"open":202.0,"high":208.55,"low":189.37,"close":207.23,"volume":6563894,"count":101821,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55506219,"sequence":41927494,"size":3,"condition":115,"price":207.2332,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRIX"},"quote":{"ms_of_day":55504056,"bid_size":146,"bid_exchange":29,"bid":12.73,"bid_condition":0,"ask_size":324,"ask_exchange":29,"ask":12.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRIX"},"ohlc":{"ms_of_day":55506221,"open":15.01,"high":22.12,"low":12.39,"close":12.74,"volume":3978736,"count":42396,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRIX"},"trade":{"ms_of_day":55506221,"sequence":41927495,"size":1,"condition":115,"price":12.7417,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VITL"},"quote":{"ms_of_day":55503040,"bid_size":4,"bid_exchange":29,"bid":30.9,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":30.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VITL"},"ohlc":{"ms_of_day":55506225,"open":33.34,"high":34.4,"low":29.63,"close":30.96,"volume":4074430,"count":48387,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VITL"},"trade":{"ms_of_day":55506225,"sequence":41927498,"size":10,"condition":115,"price":30.9661,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55505524,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55506228,"open":28.54,"high":28.75,"low":27.29,"close":27.78,"volume":49553797,"count":396256,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55506228,"sequence":41927500,"size":100,"condition":0,"price":27.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55505524,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55506228,"open":28.54,"high":28.75,"low":27.29,"close":27.78,"volume":49553897,"count":396257,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55506228,"sequence":41927501,"size":100,"condition":0,"price":27.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55505873,"bid_size":125,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":4.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55506228,"open":0.6689,"high":6.66,"low":0.65,"close":4.1,"volume":28289468,"count":105417,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55506228,"sequence":41927503,"size":1,"condition":115,"price":4.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55505524,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55506228,"open":28.54,"high":28.75,"low":27.29,"close":27.78,"volume":49553997,"count":396258,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55506228,"sequence":41927504,"size":100,"condition":0,"price":27.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"quote":{"ms_of_day":55504438,"bid_size":125,"bid_exchange":29,"bid":56.36,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":56.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"ohlc":{"ms_of_day":55506229,"open":57.83,"high":59.03,"low":54.3,"close":56.36,"volume":18193752,"count":296152,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"trade":{"ms_of_day":55506229,"sequence":41927506,"size":11,"condition":115,"price":56.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"quote":{"ms_of_day":55504438,"bid_size":125,"bid_exchange":29,"bid":56.36,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":56.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"ohlc":{"ms_of_day":55506229,"open":57.83,"high":59.03,"low":54.3,"close":56.36,"volume":18193839,"count":296153,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"trade":{"ms_of_day":55506229,"sequence":41927507,"size":87,"condition":115,"price":56.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504555,"bid_size":2,"bid_exchange":29,"bid":607.52,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55506234,"open":646.08,"high":704.19,"low":562.53,"close":607.68,"volume":73175817,"count":1242179,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55506234,"sequence":41927512,"size":1,"condition":115,"price":607.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55505923,"bid_size":57844,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":3300,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55506242,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697929391,"count":1313855,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55506242,"sequence":41927525,"size":1,"condition":115,"price":11.0698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55505060,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":3861,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55506228,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164126618,"count":358007,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55506228,"sequence":41927499,"size":100,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55505201,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":801,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55506228,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48827158,"count":101650,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55506228,"sequence":41927502,"size":700,"condition":0,"price":5.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55506091,"bid_size":20,"bid_exchange":29,"bid":90.08,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":90.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55506232,"open":89.86,"high":92.33,"low":84.61,"close":90.06,"volume":18141626,"count":223207,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55506232,"sequence":41927510,"size":5,"condition":115,"price":90.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"quote":{"ms_of_day":55506194,"bid_size":58,"bid_exchange":29,"bid":58.87,"bid_condition":0,"ask_size":244,"ask_exchange":29,"ask":58.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"ohlc":{"ms_of_day":55506230,"open":59.14,"high":63.486,"low":54.258,"close":58.89,"volume":56640206,"count":567970,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"trade":{"ms_of_day":55506230,"sequence":41927508,"size":1,"condition":115,"price":58.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUL"},"quote":{"ms_of_day":55505595,"bid_size":55,"bid_exchange":29,"bid":56.85,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":56.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUL"},"ohlc":{"ms_of_day":55506232,"open":57.21,"high":61.05,"low":52.6,"close":56.92,"volume":1638395,"count":42178,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUL"},"trade":{"ms_of_day":55506232,"sequence":41927509,"size":1,"condition":115,"price":56.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRUS"},"quote":{"ms_of_day":55506002,"bid_size":220,"bid_exchange":29,"bid":54.69,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":54.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRUS"},"ohlc":{"ms_of_day":55506238,"open":57.82,"high":62.99,"low":53.0,"close":54.74,"volume":721924,"count":17310,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRUS"},"trade":{"ms_of_day":55506238,"sequence":41927513,"size":100,"condition":0,"price":54.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"quote":{"ms_of_day":55485087,"bid_size":179,"bid_exchange":29,"bid":23.67,"bid_condition":0,"ask_size":277,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"ohlc":{"ms_of_day":55506234,"open":22.22,"high":23.85,"low":20.83,"close":23.68,"volume":1362862,"count":24689,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"trade":{"ms_of_day":55506234,"sequence":41927511,"size":3,"condition":115,"price":23.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55505874,"bid_size":1174,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":1007,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55506239,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22633621,"count":120531,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55506239,"sequence":41927514,"size":75,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55504225,"bid_size":3022,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55506241,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67415171,"count":342010,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55506241,"sequence":41927517,"size":100,"condition":0,"price":23.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRUS"},"quote":{"ms_of_day":55506002,"bid_size":220,"bid_exchange":29,"bid":54.69,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":54.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRUS"},"ohlc":{"ms_of_day":55506242,"open":57.82,"high":62.99,"low":53.0,"close":54.82,"volume":721934,"count":17311,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRUS"},"trade":{"ms_of_day":55506242,"sequence":41927524,"size":10,"condition":115,"price":54.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55505874,"bid_size":1174,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":1007,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55506239,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22633646,"count":120532,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55506239,"sequence":41927515,"size":25,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55504225,"bid_size":3022,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55506241,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67415271,"count":342011,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55506241,"sequence":41927518,"size":100,"condition":0,"price":23.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55504225,"bid_size":3022,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55506241,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67415371,"count":342012,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55506241,"sequence":41927519,"size":100,"condition":0,"price":23.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55505874,"bid_size":1174,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":1007,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55506240,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22633946,"count":120533,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55506240,"sequence":41927516,"size":300,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55504225,"bid_size":3022,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55506241,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67415771,"count":342013,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55506241,"sequence":41927520,"size":400,"condition":0,"price":23.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55504225,"bid_size":3022,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55506241,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67415871,"count":342014,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55506241,"sequence":41927521,"size":100,"condition":0,"price":23.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55504225,"bid_size":3022,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55506241,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67415941,"count":342015,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55506241,"sequence":41927522,"size":70,"condition":115,"price":23.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55506241,"bid_size":2962,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55506241,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67416041,"count":342016,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55506241,"sequence":41927523,"size":100,"condition":0,"price":23.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55505923,"bid_size":57844,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":3300,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55506242,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697929572,"count":1313856,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55506242,"sequence":41927526,"size":181,"condition":0,"price":11.0688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55505172,"bid_size":22,"bid_exchange":29,"bid":26.48,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":26.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55506244,"open":23.92,"high":27.24,"low":22.22,"close":26.5,"volume":4456409,"count":46795,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55506244,"sequence":41927528,"size":27,"condition":115,"price":26.5081,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RR"},"quote":{"ms_of_day":55493124,"bid_size":1354,"bid_exchange":29,"bid":2.23,"bid_condition":0,"ask_size":3159,"ask_exchange":29,"ask":2.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RR"},"ohlc":{"ms_of_day":55506247,"open":1.7,"high":2.44,"low":1.53,"close":2.23,"volume":49048922,"count":81994,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RR"},"trade":{"ms_of_day":55506247,"sequence":41927530,"size":23,"condition":115,"price":2.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55502384,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55506244,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7217958,"count":249094,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55506244,"sequence":41927529,"size":1,"condition":115,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLOW"},"quote":{"ms_of_day":55477245,"bid_size":9,"bid_exchange":29,"bid":23.85,"bid_condition":0,"ask_size":271,"ask_exchange":29,"ask":23.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLOW"},"ohlc":{"ms_of_day":55506254,"open":24.91,"high":26.25,"low":23.0,"close":23.86,"volume":325236,"count":12664,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLOW"},"trade":{"ms_of_day":55506254,"sequence":41927536,"size":1,"condition":115,"price":23.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55506241,"bid_size":2962,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55506248,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67416241,"count":342017,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55506248,"sequence":41927531,"size":200,"condition":0,"price":23.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWT"},"quote":{"ms_of_day":55486813,"bid_size":1766,"bid_exchange":29,"bid":6.13,"bid_condition":0,"ask_size":524,"ask_exchange":29,"ask":6.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWT"},"ohlc":{"ms_of_day":55506243,"open":6.4001,"high":6.6,"low":6.0702,"close":6.135,"volume":2363371,"count":15360,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RWT"},"trade":{"ms_of_day":55506243,"sequence":41927527,"size":3,"condition":115,"price":6.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPO"},"quote":{"ms_of_day":55504023,"bid_size":411,"bid_exchange":29,"bid":114.58,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":114.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPO"},"ohlc":{"ms_of_day":55506250,"open":117.01,"high":121.32,"low":103.27,"close":114.61,"volume":6205206,"count":106799,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPO"},"trade":{"ms_of_day":55506250,"sequence":41927533,"size":2,"condition":115,"price":114.6166,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55505979,"bid_size":1015,"bid_exchange":29,"bid":484.49,"bid_condition":0,"ask_size":995,"ask_exchange":29,"ask":484.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55506248,"open":474.23,"high":526.08,"low":451.49,"close":484.49,"volume":155955138,"count":1529487,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55506248,"sequence":41927532,"size":70,"condition":115,"price":484.4961,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55505992,"bid_size":464,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55506252,"open":69.28,"high":73.15,"low":64.25,"close":69.21,"volume":43691844,"count":412153,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55506252,"sequence":41927534,"size":1,"condition":115,"price":69.2189,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLB"},"quote":{"ms_of_day":55500733,"bid_size":155,"bid_exchange":29,"bid":25.48,"bid_condition":0,"ask_size":998,"ask_exchange":29,"ask":25.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLB"},"ohlc":{"ms_of_day":55506259,"open":24.89,"high":25.98,"low":24.56,"close":25.48,"volume":4305231,"count":43199,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLB"},"trade":{"ms_of_day":55506259,"sequence":41927539,"size":3,"condition":115,"price":25.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"quote":{"ms_of_day":55505744,"bid_size":5295,"bid_exchange":29,"bid":6.96,"bid_condition":0,"ask_size":2114,"ask_exchange":29,"ask":6.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"ohlc":{"ms_of_day":55506252,"open":5.45,"high":7.28,"low":5.09,"close":6.969,"volume":79030478,"count":125759,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"trade":{"ms_of_day":55506252,"sequence":41927535,"size":1500,"condition":0,"price":6.9696,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"quote":{"ms_of_day":55497342,"bid_size":1,"bid_exchange":29,"bid":166.38,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":166.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"ohlc":{"ms_of_day":55506259,"open":151.5,"high":174.74,"low":140.0,"close":166.47,"volume":2117293,"count":44402,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"trade":{"ms_of_day":55506259,"sequence":41927540,"size":1,"condition":115,"price":166.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"quote":{"ms_of_day":55505876,"bid_size":4200,"bid_exchange":29,"bid":52.21,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":52.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"ohlc":{"ms_of_day":55506259,"open":53.0,"high":53.11,"low":50.63,"close":52.21,"volume":5003392,"count":17399,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPMD"},"trade":{"ms_of_day":55506259,"sequence":41927538,"size":2,"condition":115,"price":52.2141,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYO"},"quote":{"ms_of_day":55442436,"bid_size":52,"bid_exchange":29,"bid":4.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":5.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYO"},"ohlc":{"ms_of_day":55506260,"open":5.32,"high":5.39,"low":4.5,"close":5.0,"volume":475185,"count":5322,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYO"},"trade":{"ms_of_day":55506260,"sequence":41927541,"size":30,"condition":115,"price":5.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55505763,"bid_size":3,"bid_exchange":29,"bid":25.4,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":25.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55506256,"open":27.9,"high":30.93,"low":23.05,"close":25.4,"volume":82366624,"count":519204,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55506256,"sequence":41927537,"size":30,"condition":115,"price":25.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55501205,"bid_size":62,"bid_exchange":29,"bid":14.66,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":14.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55506260,"open":16.57,"high":16.73,"low":12.96,"close":14.66,"volume":16329588,"count":131163,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55506260,"sequence":41927542,"size":92,"condition":115,"price":14.6648,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYO"},"quote":{"ms_of_day":55442436,"bid_size":52,"bid_exchange":29,"bid":4.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":5.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYO"},"ohlc":{"ms_of_day":55506262,"open":5.32,"high":5.39,"low":4.5,"close":5.0,"volume":475195,"count":5323,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYO"},"trade":{"ms_of_day":55506262,"sequence":41927544,"size":10,"condition":115,"price":5.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55506210,"bid_size":118,"bid_exchange":29,"bid":268.06,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":268.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55506261,"open":271.94,"high":276.6,"low":250.43,"close":268.22,"volume":36482784,"count":508155,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55506261,"sequence":41927543,"size":5,"condition":115,"price":268.223,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"quote":{"ms_of_day":55505495,"bid_size":430,"bid_exchange":29,"bid":54.54,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":54.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"ohlc":{"ms_of_day":55506263,"open":54.54,"high":57.13,"low":51.11,"close":54.53,"volume":22708778,"count":168851,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSCO"},"trade":{"ms_of_day":55506263,"sequence":41927545,"size":2,"condition":96,"price":54.5375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"quote":{"ms_of_day":55496178,"bid_size":335,"bid_exchange":29,"bid":83.81,"bid_condition":0,"ask_size":429,"ask_exchange":29,"ask":83.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"ohlc":{"ms_of_day":55506272,"open":78.01,"high":85.0,"low":78.01,"close":83.83,"volume":2657234,"count":37115,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"trade":{"ms_of_day":55506272,"sequence":41927558,"size":28,"condition":115,"price":83.8325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55506210,"bid_size":118,"bid_exchange":29,"bid":268.06,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":268.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55506264,"open":271.94,"high":276.6,"low":250.43,"close":268.22,"volume":36482788,"count":508156,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55506264,"sequence":41927546,"size":4,"condition":115,"price":268.223,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55505496,"bid_size":1,"bid_exchange":29,"bid":67.06,"bid_condition":0,"ask_size":181,"ask_exchange":29,"ask":67.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55506264,"open":65.99,"high":67.34,"low":65.22,"close":67.1,"volume":1150349,"count":18123,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55506264,"sequence":41927547,"size":1,"condition":115,"price":67.1038,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55506210,"bid_size":118,"bid_exchange":29,"bid":268.06,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":268.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55506266,"open":271.94,"high":276.6,"low":250.43,"close":268.22,"volume":36482791,"count":508157,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55506266,"sequence":41927548,"size":3,"condition":115,"price":268.223,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"quote":{"ms_of_day":55506266,"bid_size":1,"bid_exchange":29,"bid":102.45,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":102.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"ohlc":{"ms_of_day":55506266,"open":115.0,"high":127.38,"low":94.51,"close":102.46,"volume":9532414,"count":171398,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"trade":{"ms_of_day":55506266,"sequence":41927549,"size":66,"condition":115,"price":102.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"quote":{"ms_of_day":55506266,"bid_size":1,"bid_exchange":29,"bid":102.45,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":102.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"ohlc":{"ms_of_day":55506266,"open":115.0,"high":127.38,"low":94.51,"close":102.46,"volume":9532422,"count":171399,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"trade":{"ms_of_day":55506266,"sequence":41927550,"size":8,"condition":115,"price":102.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"quote":{"ms_of_day":55506266,"bid_size":1,"bid_exchange":29,"bid":102.45,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":102.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"ohlc":{"ms_of_day":55506266,"open":115.0,"high":127.38,"low":94.51,"close":102.46,"volume":9532467,"count":171400,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"trade":{"ms_of_day":55506266,"sequence":41927551,"size":45,"condition":115,"price":102.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55505410,"bid_size":1105,"bid_exchange":29,"bid":70.34,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":70.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55506268,"open":71.6,"high":78.37,"low":69.21,"close":70.31,"volume":57525918,"count":608410,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55506268,"sequence":41927553,"size":10,"condition":96,"price":70.3156,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"quote":{"ms_of_day":55505879,"bid_size":4636,"bid_exchange":29,"bid":0.77,"bid_condition":0,"ask_size":8900,"ask_exchange":29,"ask":0.7701,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"ohlc":{"ms_of_day":55506268,"open":2.13,"high":2.13,"low":0.53,"close":0.77,"volume":130061980,"count":164469,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"trade":{"ms_of_day":55506268,"sequence":41927554,"size":1031,"condition":0,"price":0.7701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"quote":{"ms_of_day":55506266,"bid_size":1,"bid_exchange":29,"bid":102.45,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":102.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"ohlc":{"ms_of_day":55506266,"open":115.0,"high":127.38,"low":94.51,"close":102.46,"volume":9532522,"count":171401,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"trade":{"ms_of_day":55506266,"sequence":41927552,"size":55,"condition":115,"price":102.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55505465,"bid_size":500,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":15170,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55506269,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151276379,"count":281276,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55506269,"sequence":41927555,"size":1000,"condition":0,"price":11.1401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGP"},"quote":{"ms_of_day":55495476,"bid_size":409,"bid_exchange":29,"bid":80.58,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":80.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGP"},"ohlc":{"ms_of_day":55506273,"open":76.4,"high":81.99,"low":72.83,"close":80.59,"volume":21505277,"count":201492,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSGP"},"trade":{"ms_of_day":55506273,"sequence":41927559,"size":40,"condition":115,"price":80.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLOW"},"quote":{"ms_of_day":55477245,"bid_size":9,"bid_exchange":29,"bid":23.85,"bid_condition":0,"ask_size":271,"ask_exchange":29,"ask":23.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLOW"},"ohlc":{"ms_of_day":55506270,"open":24.91,"high":26.25,"low":23.0,"close":23.88,"volume":325282,"count":12665,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLOW"},"trade":{"ms_of_day":55506270,"sequence":41927556,"size":46,"condition":115,"price":23.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"quote":{"ms_of_day":55488339,"bid_size":108,"bid_exchange":29,"bid":72.22,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":72.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"ohlc":{"ms_of_day":55506272,"open":78.24,"high":79.5,"low":59.22,"close":72.19,"volume":14632202,"count":169745,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"trade":{"ms_of_day":55506272,"sequence":41927557,"size":1,"condition":96,"price":72.1971,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECL"},"quote":{"ms_of_day":55501143,"bid_size":17,"bid_exchange":29,"bid":252.8,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":252.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECL"},"ohlc":{"ms_of_day":55506273,"open":267.5,"high":282.0,"low":247.8,"close":252.81,"volume":7442192,"count":158841,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECL"},"trade":{"ms_of_day":55506273,"sequence":41927560,"size":145,"condition":0,"price":252.8169,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55506196,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55506275,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276989626,"count":1851898,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55506275,"sequence":41927561,"size":6,"condition":115,"price":91.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCTY"},"quote":{"ms_of_day":55504269,"bid_size":132,"bid_exchange":29,"bid":191.94,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":192.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCTY"},"ohlc":{"ms_of_day":55506280,"open":199.46,"high":205.0,"low":179.17,"close":192.03,"volume":1716148,"count":43746,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCTY"},"trade":{"ms_of_day":55506280,"sequence":41927569,"size":1,"condition":115,"price":192.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"quote":{"ms_of_day":55503188,"bid_size":1,"bid_exchange":29,"bid":60.09,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":60.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"ohlc":{"ms_of_day":55506279,"open":60.21,"high":61.77,"low":55.41,"close":60.12,"volume":6497318,"count":103214,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMA"},"trade":{"ms_of_day":55506279,"sequence":41927564,"size":1,"condition":96,"price":60.1246,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHH"},"quote":{"ms_of_day":55472558,"bid_size":30,"bid_exchange":29,"bid":133.71,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":133.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHH"},"ohlc":{"ms_of_day":55506280,"open":144.4,"high":146.56,"low":127.07,"close":133.8,"volume":877058,"count":30692,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHH"},"trade":{"ms_of_day":55506280,"sequence":41927566,"size":5,"condition":115,"price":133.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHH"},"quote":{"ms_of_day":55472558,"bid_size":30,"bid_exchange":29,"bid":133.71,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":133.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHH"},"ohlc":{"ms_of_day":55506280,"open":144.4,"high":146.56,"low":127.07,"close":133.74,"volume":877059,"count":30693,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHH"},"trade":{"ms_of_day":55506280,"sequence":41927570,"size":1,"condition":115,"price":133.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55505200,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55506285,"open":164.11,"high":169.99,"low":153.61,"close":163.39,"volume":29481323,"count":533589,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55506285,"sequence":41927576,"size":1,"condition":115,"price":163.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55506052,"bid_size":211,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55506276,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199547131,"count":983660,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55506276,"sequence":41927562,"size":1,"condition":115,"price":44.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"quote":{"ms_of_day":55503294,"bid_size":5,"bid_exchange":29,"bid":309.44,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":309.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"ohlc":{"ms_of_day":55506277,"open":346.51,"high":389.38,"low":291.42,"close":309.52,"volume":20142986,"count":370222,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"trade":{"ms_of_day":55506277,"sequence":41927563,"size":1,"condition":115,"price":309.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PD"},"quote":{"ms_of_day":55506232,"bid_size":35,"bid_exchange":29,"bid":19.14,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":19.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PD"},"ohlc":{"ms_of_day":55506279,"open":18.19,"high":19.75,"low":16.35,"close":19.15,"volume":3185033,"count":53632,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PD"},"trade":{"ms_of_day":55506279,"sequence":41927565,"size":19,"condition":115,"price":19.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PD"},"quote":{"ms_of_day":55506232,"bid_size":35,"bid_exchange":29,"bid":19.14,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":19.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PD"},"ohlc":{"ms_of_day":55506280,"open":18.19,"high":19.75,"low":16.35,"close":19.15,"volume":3185204,"count":53633,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PD"},"trade":{"ms_of_day":55506280,"sequence":41927567,"size":171,"condition":0,"price":19.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTL"},"quote":{"ms_of_day":55500437,"bid_size":245,"bid_exchange":29,"bid":20.26,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTL"},"ohlc":{"ms_of_day":55506280,"open":22.3,"high":22.86,"low":18.47,"close":20.31,"volume":3162111,"count":38941,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSTL"},"trade":{"ms_of_day":55506280,"sequence":41927568,"size":6,"condition":115,"price":20.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55506052,"bid_size":211,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55506282,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199547271,"count":983661,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55506282,"sequence":41927571,"size":140,"condition":0,"price":44.6856,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55506052,"bid_size":211,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55506283,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199547421,"count":983662,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55506283,"sequence":41927572,"size":150,"condition":0,"price":44.6819,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"quote":{"ms_of_day":55503172,"bid_size":218,"bid_exchange":29,"bid":28.52,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":28.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"ohlc":{"ms_of_day":55506283,"open":26.92,"high":29.0,"low":25.11,"close":28.53,"volume":2803209,"count":43241,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPH"},"trade":{"ms_of_day":55506283,"sequence":41927574,"size":13,"condition":115,"price":28.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNC"},"quote":{"ms_of_day":55497588,"bid_size":171,"bid_exchange":29,"bid":36.84,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":36.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNC"},"ohlc":{"ms_of_day":55506283,"open":37.66,"high":39.19,"low":33.67,"close":36.86,"volume":4748367,"count":80581,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNC"},"trade":{"ms_of_day":55506283,"sequence":41927573,"size":2,"condition":115,"price":36.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTV"},"quote":{"ms_of_day":55503712,"bid_size":87,"bid_exchange":29,"bid":74.85,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":74.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTV"},"ohlc":{"ms_of_day":55506290,"open":78.61,"high":79.39,"low":73.93,"close":74.86,"volume":2645655,"count":48682,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTV"},"trade":{"ms_of_day":55506290,"sequence":41927579,"size":1,"condition":115,"price":74.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTV"},"quote":{"ms_of_day":55503712,"bid_size":87,"bid_exchange":29,"bid":74.85,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":74.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTV"},"ohlc":{"ms_of_day":55506290,"open":78.61,"high":79.39,"low":73.93,"close":74.86,"volume":2645695,"count":48683,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTV"},"trade":{"ms_of_day":55506290,"sequence":41927580,"size":40,"condition":115,"price":74.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAFE"},"quote":{"ms_of_day":55479671,"bid_size":65,"bid_exchange":29,"bid":18.27,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":18.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAFE"},"ohlc":{"ms_of_day":55506284,"open":18.66,"high":19.3,"low":17.45,"close":18.29,"volume":808974,"count":16788,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAFE"},"trade":{"ms_of_day":55506284,"sequence":41927575,"size":3,"condition":115,"price":18.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTV"},"quote":{"ms_of_day":55503712,"bid_size":87,"bid_exchange":29,"bid":74.85,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":74.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTV"},"ohlc":{"ms_of_day":55506290,"open":78.61,"high":79.39,"low":73.93,"close":74.86,"volume":2645715,"count":48684,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTV"},"trade":{"ms_of_day":55506290,"sequence":41927581,"size":20,"condition":115,"price":74.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCU"},"quote":{"ms_of_day":55423991,"bid_size":200,"bid_exchange":29,"bid":15.58,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":15.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCU"},"ohlc":{"ms_of_day":55506286,"open":13.96,"high":16.25,"low":13.61,"close":15.59,"volume":987886,"count":12644,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCU"},"trade":{"ms_of_day":55506286,"sequence":41927577,"size":9,"condition":115,"price":15.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55505766,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":399,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55506286,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175722471,"count":1515030,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55506286,"sequence":41927578,"size":1,"condition":115,"price":173.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTLA"},"quote":{"ms_of_day":55502351,"bid_size":802,"bid_exchange":29,"bid":8.38,"bid_condition":0,"ask_size":1714,"ask_exchange":29,"ask":8.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTLA"},"ohlc":{"ms_of_day":55506290,"open":10.3,"high":10.42,"low":8.11,"close":8.38,"volume":18305122,"count":138927,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTLA"},"trade":{"ms_of_day":55506290,"sequence":41927582,"size":7,"condition":115,"price":8.3876,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"quote":{"ms_of_day":55505204,"bid_size":200,"bid_exchange":29,"bid":75.17,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":75.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"ohlc":{"ms_of_day":55506296,"open":70.72,"high":75.35,"low":68.38,"close":75.11,"volume":8933716,"count":159440,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"trade":{"ms_of_day":55506296,"sequence":41927586,"size":8,"condition":115,"price":75.1199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"quote":{"ms_of_day":55506006,"bid_size":10,"bid_exchange":29,"bid":143.42,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":143.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"ohlc":{"ms_of_day":55506296,"open":139.0,"high":150.0,"low":130.25,"close":143.57,"volume":5352445,"count":109551,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AWK"},"trade":{"ms_of_day":55506296,"sequence":41927584,"size":100,"condition":4,"price":143.5717,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55506196,"bid_size":1673,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55506296,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96316297,"count":800074,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55506296,"sequence":41927585,"size":100,"condition":0,"price":70.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVMI"},"quote":{"ms_of_day":55453238,"bid_size":40,"bid_exchange":29,"bid":195.75,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":196.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVMI"},"ohlc":{"ms_of_day":55506300,"open":224.87,"high":227.42,"low":191.87,"close":196.01,"volume":1488429,"count":39757,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVMI"},"trade":{"ms_of_day":55506300,"sequence":41927589,"size":100,"condition":0,"price":196.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55505766,"bid_size":100,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":399,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55506299,"open":191.3,"high":238.78,"low":170.46,"close":173.43,"volume":175722478,"count":1515031,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55506299,"sequence":41927588,"size":7,"condition":115,"price":173.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"quote":{"ms_of_day":55503005,"bid_size":250,"bid_exchange":29,"bid":36.73,"bid_condition":0,"ask_size":647,"ask_exchange":29,"ask":36.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"ohlc":{"ms_of_day":55506297,"open":31.59,"high":37.94,"low":30.0,"close":36.74,"volume":10221351,"count":81416,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"trade":{"ms_of_day":55506297,"sequence":41927587,"size":200,"condition":0,"price":36.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRR"},"quote":{"ms_of_day":55495315,"bid_size":80,"bid_exchange":29,"bid":44.62,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":44.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRR"},"ohlc":{"ms_of_day":55506300,"open":44.87,"high":45.75,"low":42.33,"close":44.63,"volume":1444293,"count":25253,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRR"},"trade":{"ms_of_day":55506300,"sequence":41927590,"size":1,"condition":115,"price":44.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"quote":{"ms_of_day":55490647,"bid_size":4,"bid_exchange":29,"bid":263.68,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":264.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"ohlc":{"ms_of_day":55506305,"open":252.99,"high":273.0,"low":230.01,"close":263.87,"volume":3326830,"count":68633,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PODD"},"trade":{"ms_of_day":55506305,"sequence":41927598,"size":1,"condition":115,"price":263.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55505362,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":15.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55506303,"open":3.71,"high":20.74,"low":3.31,"close":15.78,"volume":74660101,"count":467217,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55506303,"sequence":41927591,"size":1,"condition":115,"price":15.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNS"},"quote":{"ms_of_day":55505345,"bid_size":1200,"bid_exchange":29,"bid":48.39,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":48.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNS"},"ohlc":{"ms_of_day":55506306,"open":49.0,"high":51.14,"low":46.28,"close":48.39,"volume":4572969,"count":55298,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNS"},"trade":{"ms_of_day":55506306,"sequence":41927600,"size":30,"condition":115,"price":48.3996,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNA"},"quote":{"ms_of_day":55462314,"bid_size":882,"bid_exchange":29,"bid":6.65,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":6.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNA"},"ohlc":{"ms_of_day":55506306,"open":8.4,"high":9.2,"low":6.49,"close":6.65,"volume":2752961,"count":25825,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNA"},"trade":{"ms_of_day":55506306,"sequence":41927601,"size":1000,"condition":0,"price":6.6594,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"quote":{"ms_of_day":55505738,"bid_size":7,"bid_exchange":29,"bid":68.52,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":68.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"ohlc":{"ms_of_day":55506307,"open":71.07,"high":74.41,"low":63.58,"close":68.6,"volume":13502321,"count":152484,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHR"},"trade":{"ms_of_day":55506307,"sequence":41927605,"size":5,"condition":115,"price":68.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNA"},"quote":{"ms_of_day":55462314,"bid_size":882,"bid_exchange":29,"bid":6.65,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":6.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNA"},"ohlc":{"ms_of_day":55506308,"open":8.4,"high":9.2,"low":6.49,"close":6.65,"volume":2752988,"count":25826,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNA"},"trade":{"ms_of_day":55506308,"sequence":41927608,"size":27,"condition":96,"price":6.6583,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"quote":{"ms_of_day":55506303,"bid_size":3,"bid_exchange":29,"bid":513.05,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":513.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"ohlc":{"ms_of_day":55506303,"open":466.49,"high":520.1,"low":439.96,"close":513.15,"volume":4328898,"count":154294,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"trade":{"ms_of_day":55506303,"sequence":41927592,"size":4,"condition":115,"price":513.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"quote":{"ms_of_day":55506303,"bid_size":3,"bid_exchange":29,"bid":513.05,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":513.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"ohlc":{"ms_of_day":55506303,"open":466.49,"high":520.1,"low":439.96,"close":513.15,"volume":4328994,"count":154295,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"trade":{"ms_of_day":55506303,"sequence":41927593,"size":96,"condition":115,"price":513.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"quote":{"ms_of_day":55506303,"bid_size":1,"bid_exchange":29,"bid":512.99,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":513.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"ohlc":{"ms_of_day":55506303,"open":466.49,"high":520.1,"low":439.96,"close":513.06,"volume":4328997,"count":154296,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"trade":{"ms_of_day":55506303,"sequence":41927594,"size":3,"condition":115,"price":513.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"quote":{"ms_of_day":55506303,"bid_size":1,"bid_exchange":29,"bid":512.99,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":513.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"ohlc":{"ms_of_day":55506303,"open":466.49,"high":520.1,"low":439.96,"close":513.05,"volume":4329018,"count":154297,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"trade":{"ms_of_day":55506303,"sequence":41927595,"size":21,"condition":115,"price":513.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"quote":{"ms_of_day":55506303,"bid_size":1,"bid_exchange":29,"bid":512.99,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":513.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"ohlc":{"ms_of_day":55506303,"open":466.49,"high":520.1,"low":439.96,"close":513.05,"volume":4329021,"count":154298,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"trade":{"ms_of_day":55506303,"sequence":41927596,"size":3,"condition":115,"price":513.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"quote":{"ms_of_day":55503358,"bid_size":12,"bid_exchange":29,"bid":427.17,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":427.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"ohlc":{"ms_of_day":55506305,"open":490.01,"high":495.27,"low":409.5,"close":427.47,"volume":3072701,"count":84961,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"trade":{"ms_of_day":55506305,"sequence":41927599,"size":8,"condition":115,"price":427.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"quote":{"ms_of_day":55504920,"bid_size":15,"bid_exchange":29,"bid":630.91,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":631.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"ohlc":{"ms_of_day":55506296,"open":633.99,"high":663.76,"low":598.37,"close":630.93,"volume":1167499,"count":47150,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"trade":{"ms_of_day":55506296,"sequence":41927583,"size":6,"condition":115,"price":630.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXX"},"quote":{"ms_of_day":55505822,"bid_size":203,"bid_exchange":29,"bid":46.7,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":46.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXX"},"ohlc":{"ms_of_day":55506304,"open":53.04,"high":60.3,"low":44.8,"close":46.71,"volume":17783480,"count":146032,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXX"},"trade":{"ms_of_day":55506304,"sequence":41927597,"size":1000,"condition":0,"price":46.7174,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55505763,"bid_size":3,"bid_exchange":29,"bid":25.4,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":25.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55506307,"open":27.9,"high":30.93,"low":23.05,"close":25.39,"volume":82366824,"count":519205,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55506307,"sequence":41927602,"size":200,"condition":0,"price":25.3901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55505763,"bid_size":3,"bid_exchange":29,"bid":25.4,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":25.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55506307,"open":27.9,"high":30.93,"low":23.05,"close":25.39,"volume":82367124,"count":519206,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55506307,"sequence":41927603,"size":300,"condition":0,"price":25.396,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55506307,"bid_size":100,"bid_exchange":29,"bid":25.39,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":25.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55506307,"open":27.9,"high":30.93,"low":23.05,"close":25.4,"volume":82367127,"count":519207,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55506307,"sequence":41927604,"size":3,"condition":115,"price":25.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55506307,"bid_size":201,"bid_exchange":29,"bid":25.38,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":25.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55506307,"open":27.9,"high":30.93,"low":23.05,"close":25.39,"volume":82367227,"count":519208,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55506307,"sequence":41927606,"size":100,"condition":0,"price":25.3901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55506307,"bid_size":201,"bid_exchange":29,"bid":25.38,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":25.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55506307,"open":27.9,"high":30.93,"low":23.05,"close":25.39,"volume":82367527,"count":519209,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55506307,"sequence":41927607,"size":300,"condition":0,"price":25.396,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AQST"},"quote":{"ms_of_day":55503021,"bid_size":1704,"bid_exchange":29,"bid":3.22,"bid_condition":0,"ask_size":1597,"ask_exchange":29,"ask":3.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AQST"},"ohlc":{"ms_of_day":55506312,"open":2.75,"high":3.3,"low":2.15,"close":3.23,"volume":5811568,"count":25594,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AQST"},"trade":{"ms_of_day":55506312,"sequence":41927613,"size":34,"condition":96,"price":3.2356,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVAV"},"quote":{"ms_of_day":55505046,"bid_size":181,"bid_exchange":29,"bid":124.37,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":124.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVAV"},"ohlc":{"ms_of_day":55506314,"open":151.9,"high":153.0,"low":108.03,"close":124.49,"volume":4363059,"count":79261,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVAV"},"trade":{"ms_of_day":55506314,"sequence":41927619,"size":1,"condition":115,"price":124.4992,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55506308,"bid_size":99,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":399,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55506308,"open":191.3,"high":238.78,"low":170.46,"close":173.43,"volume":175722479,"count":1515032,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55506308,"sequence":41927609,"size":1,"condition":115,"price":173.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"quote":{"ms_of_day":55506309,"bid_size":1,"bid_exchange":29,"bid":512.99,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":513.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"ohlc":{"ms_of_day":55506312,"open":466.49,"high":520.1,"low":439.96,"close":513.08,"volume":4329071,"count":154299,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"trade":{"ms_of_day":55506312,"sequence":41927614,"size":50,"condition":115,"price":513.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"quote":{"ms_of_day":55506309,"bid_size":1,"bid_exchange":29,"bid":512.99,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":513.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"ohlc":{"ms_of_day":55506312,"open":466.49,"high":520.1,"low":439.96,"close":513.1,"volume":4329121,"count":154300,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOC"},"trade":{"ms_of_day":55506312,"sequence":41927616,"size":50,"condition":115,"price":513.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55506314,"bid_size":201,"bid_exchange":29,"bid":25.38,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":25.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55506316,"open":27.9,"high":30.93,"low":23.05,"close":25.39,"volume":82367627,"count":519210,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55506316,"sequence":41927620,"size":100,"condition":0,"price":25.3912,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55505876,"bid_size":218,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":136.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55506309,"open":133.48,"high":151.75,"low":126.75,"close":136.24,"volume":92581961,"count":980761,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55506309,"sequence":41927610,"size":100,"condition":0,"price":136.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHR"},"quote":{"ms_of_day":55493282,"bid_size":300,"bid_exchange":29,"bid":12.08,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":12.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHR"},"ohlc":{"ms_of_day":55506313,"open":13.28,"high":13.42,"low":11.21,"close":12.08,"volume":1453118,"count":17043,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHR"},"trade":{"ms_of_day":55506313,"sequence":41927617,"size":20,"condition":115,"price":12.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSTK"},"quote":{"ms_of_day":55502795,"bid_size":289,"bid_exchange":29,"bid":18.23,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":18.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSTK"},"ohlc":{"ms_of_day":55506316,"open":20.75,"high":21.0,"low":18.1,"close":18.23,"volume":857229,"count":19422,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSTK"},"trade":{"ms_of_day":55506316,"sequence":41927621,"size":100,"condition":0,"price":18.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55505876,"bid_size":218,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":136.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55506310,"open":133.48,"high":151.75,"low":126.75,"close":136.25,"volume":92581981,"count":980762,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55506310,"sequence":41927611,"size":20,"condition":96,"price":136.2517,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55506318,"bid_size":25,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1093,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55506318,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120316474,"count":1209788,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55506318,"sequence":41927638,"size":700,"condition":95,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55505876,"bid_size":218,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":136.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55506310,"open":133.48,"high":151.75,"low":126.75,"close":136.25,"volume":92582001,"count":980763,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55506310,"sequence":41927612,"size":20,"condition":96,"price":136.2517,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTOS"},"quote":{"ms_of_day":55502756,"bid_size":330,"bid_exchange":29,"bid":4.62,"bid_condition":0,"ask_size":410,"ask_exchange":29,"ask":4.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTOS"},"ohlc":{"ms_of_day":55506318,"open":5.18,"high":5.18,"low":4.5,"close":4.63,"volume":376886,"count":5858,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTOS"},"trade":{"ms_of_day":55506318,"sequence":41927637,"size":40,"condition":115,"price":4.6334,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55504016,"bid_size":2889,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5405,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55506312,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97849088,"count":309357,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55506312,"sequence":41927615,"size":645,"condition":0,"price":23.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55506318,"bid_size":25,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":1093,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55506318,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120317074,"count":1209789,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55506318,"sequence":41927639,"size":600,"condition":95,"price":224.9,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55504544,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":282,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55506314,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15777983,"count":203958,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55506314,"sequence":41927618,"size":5,"condition":115,"price":55.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"quote":{"ms_of_day":55504817,"bid_size":1194,"bid_exchange":29,"bid":23.78,"bid_condition":0,"ask_size":6200,"ask_exchange":29,"ask":23.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"ohlc":{"ms_of_day":55506322,"open":24.03,"high":24.47,"low":22.95,"close":23.78,"volume":9082236,"count":19218,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"trade":{"ms_of_day":55506322,"sequence":41927644,"size":300,"condition":0,"price":23.781,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55505662,"bid_size":6635,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2137,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55506319,"open":26.02,"high":28.42,"low":24.06,"close":28.29,"volume":90869155,"count":351538,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55506319,"sequence":41927640,"size":500,"condition":4,"price":28.2902,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55504544,"bid_size":136,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":282,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55506316,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15777984,"count":203959,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55506316,"sequence":41927622,"size":1,"condition":115,"price":55.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"quote":{"ms_of_day":55504817,"bid_size":1194,"bid_exchange":29,"bid":23.78,"bid_condition":0,"ask_size":6200,"ask_exchange":29,"ask":23.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"ohlc":{"ms_of_day":55506322,"open":24.03,"high":24.47,"low":22.95,"close":23.78,"volume":9083936,"count":19219,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"trade":{"ms_of_day":55506322,"sequence":41927645,"size":1700,"condition":0,"price":23.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"quote":{"ms_of_day":55504817,"bid_size":1194,"bid_exchange":29,"bid":23.78,"bid_condition":0,"ask_size":6200,"ask_exchange":29,"ask":23.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"ohlc":{"ms_of_day":55506323,"open":24.03,"high":24.47,"low":22.95,"close":23.78,"volume":9085636,"count":19220,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"trade":{"ms_of_day":55506323,"sequence":41927650,"size":1700,"condition":0,"price":23.7801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55483664,"bid_size":10,"bid_exchange":29,"bid":341.9,"bid_condition":0,"ask_size":468,"ask_exchange":29,"ask":342.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55506322,"open":366.5,"high":372.38,"low":284.02,"close":342.0,"volume":10950045,"count":248046,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55506322,"sequence":41927643,"size":43,"condition":115,"price":342.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55506316,"bid_size":3,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":265,"ask_exchange":29,"ask":55.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55506316,"open":51.91,"high":55.41,"low":48.62,"close":55.01,"volume":15778011,"count":203960,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55506316,"sequence":41927623,"size":27,"condition":115,"price":55.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONV"},"quote":{"ms_of_day":55506320,"bid_size":850,"bid_exchange":29,"bid":83.12,"bid_condition":0,"ask_size":503,"ask_exchange":29,"ask":83.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONV"},"ohlc":{"ms_of_day":55506320,"open":83.05,"high":83.33,"low":82.51,"close":83.13,"volume":335210,"count":1464,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONV"},"trade":{"ms_of_day":55506320,"sequence":41927641,"size":100,"condition":95,"price":83.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55506316,"bid_size":3,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":265,"ask_exchange":29,"ask":55.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55506316,"open":51.91,"high":55.41,"low":48.62,"close":55.01,"volume":15778111,"count":203961,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55506316,"sequence":41927624,"size":100,"condition":95,"price":55.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55506316,"bid_size":3,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":265,"ask_exchange":29,"ask":55.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55506316,"open":51.91,"high":55.41,"low":48.62,"close":55.01,"volume":15778161,"count":203962,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55506316,"sequence":41927625,"size":50,"condition":115,"price":55.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55506316,"bid_size":3,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":265,"ask_exchange":29,"ask":55.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55506316,"open":51.91,"high":55.41,"low":48.62,"close":55.01,"volume":15778186,"count":203963,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55506316,"sequence":41927626,"size":25,"condition":115,"price":55.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55506316,"bid_size":3,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":265,"ask_exchange":29,"ask":55.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55506316,"open":51.91,"high":55.41,"low":48.62,"close":55.01,"volume":15778191,"count":203964,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55506316,"sequence":41927627,"size":5,"condition":115,"price":55.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55506320,"bid_size":125,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55506325,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120317649,"count":1209790,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55506325,"sequence":41927651,"size":575,"condition":0,"price":224.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55506316,"bid_size":3,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":265,"ask_exchange":29,"ask":55.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55506316,"open":51.91,"high":55.41,"low":48.62,"close":55.01,"volume":15778212,"count":203965,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55506316,"sequence":41927628,"size":21,"condition":115,"price":55.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55506316,"bid_size":3,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":265,"ask_exchange":29,"ask":55.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55506316,"open":51.91,"high":55.41,"low":48.62,"close":55.01,"volume":15778266,"count":203966,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55506316,"sequence":41927629,"size":54,"condition":115,"price":55.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55506316,"bid_size":3,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":265,"ask_exchange":29,"ask":55.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55506316,"open":51.91,"high":55.41,"low":48.62,"close":55.01,"volume":15778271,"count":203967,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55506316,"sequence":41927630,"size":5,"condition":115,"price":55.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55506317,"bid_size":206,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":55.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55506317,"open":51.91,"high":55.41,"low":48.62,"close":55.01,"volume":15778371,"count":203968,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55506317,"sequence":41927631,"size":100,"condition":0,"price":55.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55506317,"bid_size":306,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":55.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55506317,"open":51.91,"high":55.41,"low":48.62,"close":55.01,"volume":15778376,"count":203969,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55506317,"sequence":41927632,"size":5,"condition":115,"price":55.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"quote":{"ms_of_day":55505679,"bid_size":135,"bid_exchange":29,"bid":46.12,"bid_condition":0,"ask_size":27200,"ask_exchange":29,"ask":46.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"ohlc":{"ms_of_day":55506317,"open":46.04,"high":48.71,"low":44.05,"close":46.12,"volume":17333252,"count":75690,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"trade":{"ms_of_day":55506317,"sequence":41927633,"size":194,"condition":0,"price":46.1201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55506317,"bid_size":306,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":55.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55506317,"open":51.91,"high":55.41,"low":48.62,"close":55.01,"volume":15778476,"count":203970,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55506317,"sequence":41927634,"size":100,"condition":0,"price":55.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55506317,"bid_size":306,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":55.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55506317,"open":51.91,"high":55.41,"low":48.62,"close":55.01,"volume":15778500,"count":203971,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55506317,"sequence":41927635,"size":24,"condition":115,"price":55.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55506317,"bid_size":306,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":55.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55506317,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15778520,"count":203972,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55506317,"sequence":41927636,"size":20,"condition":96,"price":55.0023,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55506264,"bid_size":2104,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":804,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55506321,"open":21.98,"high":23.68,"low":21.01,"close":22.09,"volume":20280614,"count":161506,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55506321,"sequence":41927642,"size":26,"condition":115,"price":22.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWD"},"quote":{"ms_of_day":55506276,"bid_size":200,"bid_exchange":29,"bid":189.43,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":189.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWD"},"ohlc":{"ms_of_day":55506322,"open":196.04,"high":196.04,"low":182.82,"close":189.45,"volume":16418233,"count":65699,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWD"},"trade":{"ms_of_day":55506322,"sequence":41927646,"size":41,"condition":115,"price":189.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWD"},"quote":{"ms_of_day":55506276,"bid_size":200,"bid_exchange":29,"bid":189.43,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":189.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWD"},"ohlc":{"ms_of_day":55506322,"open":196.04,"high":196.04,"low":182.82,"close":189.45,"volume":16418243,"count":65700,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWD"},"trade":{"ms_of_day":55506322,"sequence":41927647,"size":10,"condition":115,"price":189.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55506264,"bid_size":2104,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":804,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55506323,"open":21.98,"high":23.68,"low":21.01,"close":22.09,"volume":20280784,"count":161507,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55506323,"sequence":41927648,"size":170,"condition":0,"price":22.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"quote":{"ms_of_day":55505881,"bid_size":4204,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":4403,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"ohlc":{"ms_of_day":55506323,"open":4.9,"high":5.1,"low":4.56,"close":4.59,"volume":8923870,"count":59337,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"trade":{"ms_of_day":55506323,"sequence":41927649,"size":300,"condition":4,"price":4.5992,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"quote":{"ms_of_day":55505881,"bid_size":4204,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":4403,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"ohlc":{"ms_of_day":55506325,"open":4.9,"high":5.1,"low":4.56,"close":4.59,"volume":8923970,"count":59338,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"trade":{"ms_of_day":55506325,"sequence":41927652,"size":100,"condition":4,"price":4.5992,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"quote":{"ms_of_day":55497247,"bid_size":204,"bid_exchange":29,"bid":54.84,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":54.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"ohlc":{"ms_of_day":55506326,"open":59.4,"high":69.99,"low":53.86,"close":54.87,"volume":1652507,"count":22774,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"trade":{"ms_of_day":55506326,"sequence":41927653,"size":2,"condition":115,"price":54.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMI"},"quote":{"ms_of_day":55503673,"bid_size":105,"bid_exchange":29,"bid":325.94,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":326.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMI"},"ohlc":{"ms_of_day":55506327,"open":348.31,"high":351.37,"low":310.28,"close":326.24,"volume":4687284,"count":137145,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMI"},"trade":{"ms_of_day":55506327,"sequence":41927655,"size":50,"condition":115,"price":326.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55506264,"bid_size":2104,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":804,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55506326,"open":21.98,"high":23.68,"low":21.01,"close":22.09,"volume":20281004,"count":161508,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55506326,"sequence":41927654,"size":220,"condition":0,"price":22.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"quote":{"ms_of_day":55503187,"bid_size":35,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":225.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"ohlc":{"ms_of_day":55506327,"open":285.5,"high":289.75,"low":208.0,"close":225.01,"volume":11651692,"count":163725,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"trade":{"ms_of_day":55506327,"sequence":41927656,"size":9,"condition":115,"price":225.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNYA"},"quote":{"ms_of_day":55504971,"bid_size":2800,"bid_exchange":29,"bid":0.6844,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":0.6899,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNYA"},"ohlc":{"ms_of_day":55506327,"open":1.0,"high":1.03,"low":0.43,"close":0.68,"volume":27338383,"count":32279,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNYA"},"trade":{"ms_of_day":55506327,"sequence":41927657,"size":100,"condition":0,"price":0.689,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55506072,"bid_size":130,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55506329,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581428187,"count":6834042,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55506329,"sequence":41927662,"size":10,"condition":115,"price":278.9938,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"quote":{"ms_of_day":55497247,"bid_size":204,"bid_exchange":29,"bid":54.84,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":54.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"ohlc":{"ms_of_day":55506327,"open":59.4,"high":69.99,"low":53.86,"close":54.87,"volume":1652519,"count":22775,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"trade":{"ms_of_day":55506327,"sequence":41927659,"size":12,"condition":115,"price":54.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55506320,"bid_size":125,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55506333,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120318224,"count":1209791,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55506333,"sequence":41927670,"size":575,"condition":0,"price":224.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEDP"},"quote":{"ms_of_day":55442668,"bid_size":108,"bid_exchange":29,"bid":318.43,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":318.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEDP"},"ohlc":{"ms_of_day":55506327,"open":329.85,"high":334.9,"low":308.75,"close":318.67,"volume":1269457,"count":38385,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEDP"},"trade":{"ms_of_day":55506327,"sequence":41927658,"size":3,"condition":115,"price":318.6745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"quote":{"ms_of_day":55506264,"bid_size":2104,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":804,"ask_exchange":29,"ask":22.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"ohlc":{"ms_of_day":55506328,"open":21.98,"high":23.68,"low":21.01,"close":22.09,"volume":20281029,"count":161509,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RF"},"trade":{"ms_of_day":55506328,"sequence":41927660,"size":25,"condition":96,"price":22.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"quote":{"ms_of_day":55471689,"bid_size":50,"bid_exchange":29,"bid":38.89,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":38.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"ohlc":{"ms_of_day":55506329,"open":38.09,"high":44.99,"low":35.72,"close":38.9,"volume":2394263,"count":47584,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"trade":{"ms_of_day":55506329,"sequence":41927663,"size":50,"condition":115,"price":38.9098,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"quote":{"ms_of_day":55496019,"bid_size":17,"bid_exchange":29,"bid":32.68,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":32.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"ohlc":{"ms_of_day":55506328,"open":32.34,"high":34.0,"low":30.51,"close":32.68,"volume":2723919,"count":65249,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"trade":{"ms_of_day":55506328,"sequence":41927661,"size":50,"condition":115,"price":32.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55506329,"bid_size":10,"bid_exchange":29,"bid":341.9,"bid_condition":0,"ask_size":469,"ask_exchange":29,"ask":342.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55506329,"open":366.5,"high":372.38,"low":284.02,"close":341.9,"volume":10950055,"count":248047,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55506329,"sequence":41927664,"size":10,"condition":115,"price":341.905,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55506329,"bid_size":10,"bid_exchange":29,"bid":341.9,"bid_condition":0,"ask_size":469,"ask_exchange":29,"ask":342.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55506329,"open":366.5,"high":372.38,"low":284.02,"close":341.9,"volume":10950059,"count":248048,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55506329,"sequence":41927665,"size":4,"condition":115,"price":341.905,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55506329,"bid_size":659,"bid_exchange":29,"bid":341.66,"bid_condition":0,"ask_size":469,"ask_exchange":29,"ask":342.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55506329,"open":366.5,"high":372.38,"low":284.02,"close":341.9,"volume":10950069,"count":248049,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55506329,"sequence":41927666,"size":10,"condition":115,"price":341.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55504731,"bid_size":5697,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55506330,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241429783,"count":411979,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55506330,"sequence":41927667,"size":1,"condition":115,"price":24.9783,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55506320,"bid_size":125,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55506333,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120318799,"count":1209792,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55506333,"sequence":41927671,"size":575,"condition":0,"price":224.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55506320,"bid_size":125,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55506333,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120319374,"count":1209793,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55506333,"sequence":41927672,"size":575,"condition":0,"price":224.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55506017,"bid_size":5601,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":3430,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55506336,"open":9.65,"high":10.02,"low":8.46,"close":8.61,"volume":43722731,"count":143265,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55506336,"sequence":41927676,"size":1000,"condition":0,"price":8.6156,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55506320,"bid_size":125,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55506334,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120319949,"count":1209794,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55506334,"sequence":41927673,"size":575,"condition":0,"price":224.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55503779,"bid_size":480,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":8.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55506334,"open":12.03,"high":12.34,"low":8.14,"close":8.58,"volume":27089474,"count":156570,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55506334,"sequence":41927674,"size":35,"condition":115,"price":8.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55505969,"bid_size":368,"bid_exchange":29,"bid":21.59,"bid_condition":0,"ask_size":784,"ask_exchange":29,"ask":21.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55506331,"open":23.94,"high":24.05,"low":18.03,"close":21.58,"volume":24677889,"count":191755,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55506331,"sequence":41927669,"size":200,"condition":4,"price":21.5857,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55506266,"bid_size":12,"bid_exchange":29,"bid":535.09,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":535.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55506331,"open":510.95,"high":537.4,"low":471.44,"close":535.13,"volume":15611904,"count":443001,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55506331,"sequence":41927668,"size":1,"condition":115,"price":535.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55500463,"bid_size":421,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":635,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55506336,"open":32.2,"high":32.84,"low":28.87,"close":32.01,"volume":19087930,"count":160937,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55506336,"sequence":41927675,"size":2,"condition":115,"price":32.0197,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55506072,"bid_size":130,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55506337,"open":275.25,"high":391.03,"low":168.5,"close":278.98,"volume":581428787,"count":6834043,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55506337,"sequence":41927677,"size":600,"condition":0,"price":278.9801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55506111,"bid_size":225,"bid_exchange":29,"bid":69.28,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":69.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55506337,"open":72.3,"high":72.96,"low":66.67,"close":69.24,"volume":18103213,"count":172270,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55506337,"sequence":41927678,"size":7,"condition":115,"price":69.2406,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55506072,"bid_size":130,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55506337,"open":275.25,"high":391.03,"low":168.5,"close":278.98,"volume":581429287,"count":6834044,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55506337,"sequence":41927679,"size":500,"condition":0,"price":278.9801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55506072,"bid_size":130,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55506337,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581429288,"count":6834045,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55506337,"sequence":41927680,"size":1,"condition":115,"price":278.992,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RH"},"quote":{"ms_of_day":55506054,"bid_size":1,"bid_exchange":29,"bid":246.96,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":247.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RH"},"ohlc":{"ms_of_day":55506342,"open":280.01,"high":301.27,"low":214.05,"close":247.29,"volume":4810298,"count":132716,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RH"},"trade":{"ms_of_day":55506342,"sequence":41927683,"size":19,"condition":115,"price":247.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDA"},"quote":{"ms_of_day":55505199,"bid_size":255,"bid_exchange":29,"bid":114.5,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":114.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDA"},"ohlc":{"ms_of_day":55506337,"open":113.225,"high":116.055,"low":111.2,"close":114.571,"volume":654250,"count":23926,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDA"},"trade":{"ms_of_day":55506337,"sequence":41927681,"size":63,"condition":115,"price":114.5716,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPTA"},"quote":{"ms_of_day":55504363,"bid_size":647,"bid_exchange":29,"bid":11.17,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPTA"},"ohlc":{"ms_of_day":55506345,"open":8.55,"high":11.8,"low":8.55,"close":11.18,"volume":4501430,"count":42906,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPTA"},"trade":{"ms_of_day":55506345,"sequence":41927686,"size":12,"condition":115,"price":11.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RH"},"quote":{"ms_of_day":55506054,"bid_size":1,"bid_exchange":29,"bid":246.96,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":247.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RH"},"ohlc":{"ms_of_day":55506342,"open":280.01,"high":301.27,"low":214.05,"close":247.29,"volume":4810318,"count":132717,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RH"},"trade":{"ms_of_day":55506342,"sequence":41927684,"size":20,"condition":115,"price":247.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDA"},"quote":{"ms_of_day":55505199,"bid_size":255,"bid_exchange":29,"bid":114.5,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":114.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDA"},"ohlc":{"ms_of_day":55506339,"open":113.225,"high":116.055,"low":111.2,"close":114.557,"volume":654272,"count":23927,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDA"},"trade":{"ms_of_day":55506339,"sequence":41927682,"size":22,"condition":96,"price":114.5575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RS"},"quote":{"ms_of_day":55502382,"bid_size":1,"bid_exchange":29,"bid":295.5,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":295.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RS"},"ohlc":{"ms_of_day":55506344,"open":288.02,"high":301.75,"low":273.0,"close":295.66,"volume":982583,"count":44888,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RS"},"trade":{"ms_of_day":55506344,"sequence":41927685,"size":1,"condition":115,"price":295.6631,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55506347,"bid_size":130,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":390,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55506348,"open":275.25,"high":391.03,"low":168.5,"close":279.02,"volume":581429313,"count":6834046,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55506348,"sequence":41927687,"size":25,"condition":115,"price":279.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"quote":{"ms_of_day":55505679,"bid_size":135,"bid_exchange":29,"bid":46.12,"bid_condition":0,"ask_size":27200,"ask_exchange":29,"ask":46.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"ohlc":{"ms_of_day":55506348,"open":46.04,"high":48.71,"low":44.05,"close":46.12,"volume":17333255,"count":75691,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VWO"},"trade":{"ms_of_day":55506348,"sequence":41927689,"size":3,"condition":115,"price":46.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAT"},"quote":{"ms_of_day":55489843,"bid_size":13,"bid_exchange":29,"bid":371.52,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":371.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAT"},"ohlc":{"ms_of_day":55506348,"open":385.0,"high":399.98,"low":340.0,"close":371.73,"volume":1579752,"count":64536,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAT"},"trade":{"ms_of_day":55506348,"sequence":41927688,"size":8,"condition":115,"price":371.7328,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFS"},"quote":{"ms_of_day":55503187,"bid_size":7,"bid_exchange":29,"bid":163.74,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":164.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFS"},"ohlc":{"ms_of_day":55506353,"open":172.17,"high":174.93,"low":100.044,"close":163.86,"volume":5897489,"count":80856,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFS"},"trade":{"ms_of_day":55506353,"sequence":41927692,"size":3,"condition":115,"price":163.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIGL"},"quote":{"ms_of_day":55471406,"bid_size":17,"bid_exchange":29,"bid":18.95,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":19.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIGL"},"ohlc":{"ms_of_day":55506349,"open":19.49,"high":21.19,"low":18.04,"close":18.97,"volume":580031,"count":7746,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIGL"},"trade":{"ms_of_day":55506349,"sequence":41927690,"size":12,"condition":115,"price":18.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIGL"},"quote":{"ms_of_day":55471406,"bid_size":17,"bid_exchange":29,"bid":18.95,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":19.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIGL"},"ohlc":{"ms_of_day":55506351,"open":19.49,"high":21.19,"low":18.04,"close":18.97,"volume":580131,"count":7747,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIGL"},"trade":{"ms_of_day":55506351,"sequence":41927691,"size":100,"condition":0,"price":18.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"quote":{"ms_of_day":55506319,"bid_size":430,"bid_exchange":29,"bid":93.25,"bid_condition":0,"ask_size":340,"ask_exchange":29,"ask":93.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"ohlc":{"ms_of_day":55506355,"open":93.47,"high":100.0,"low":87.01,"close":93.26,"volume":23590172,"count":166611,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"trade":{"ms_of_day":55506355,"sequence":41927694,"size":84,"condition":115,"price":93.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRDO"},"quote":{"ms_of_day":55479759,"bid_size":357,"bid_exchange":29,"bid":25.63,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":25.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRDO"},"ohlc":{"ms_of_day":55506356,"open":24.22,"high":25.74,"low":24.19,"close":25.64,"volume":1488299,"count":23880,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRDO"},"trade":{"ms_of_day":55506356,"sequence":41927696,"size":12,"condition":115,"price":25.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55506052,"bid_size":211,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55506354,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199547431,"count":983663,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55506354,"sequence":41927693,"size":10,"condition":115,"price":44.6801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"quote":{"ms_of_day":55504771,"bid_size":13,"bid_exchange":29,"bid":228.54,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":228.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"ohlc":{"ms_of_day":55506357,"open":228.38,"high":257.74,"low":223.9,"close":228.7,"volume":192688,"count":11633,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"trade":{"ms_of_day":55506357,"sequence":41927700,"size":25,"condition":115,"price":228.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"quote":{"ms_of_day":55505140,"bid_size":700,"bid_exchange":29,"bid":16.01,"bid_condition":0,"ask_size":2153,"ask_exchange":29,"ask":16.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"ohlc":{"ms_of_day":55506357,"open":20.0,"high":21.58,"low":14.31,"close":16.01,"volume":130000794,"count":603683,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"trade":{"ms_of_day":55506357,"sequence":41927701,"size":100,"condition":0,"price":16.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVX"},"quote":{"ms_of_day":55506182,"bid_size":108,"bid_exchange":29,"bid":51.47,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":51.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVX"},"ohlc":{"ms_of_day":55506355,"open":47.52,"high":51.8,"low":42.72,"close":51.47,"volume":1381639,"count":39138,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVX"},"trade":{"ms_of_day":55506355,"sequence":41927695,"size":1,"condition":115,"price":51.4781,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55506356,"bid_size":191,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1160,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55506361,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947835988,"count":10742100,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55506361,"sequence":41927703,"size":100,"condition":0,"price":112.765,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55496531,"bid_size":183,"bid_exchange":29,"bid":153.03,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":153.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55506361,"open":145.54,"high":157.85,"low":138.02,"close":153.13,"volume":4421693,"count":83714,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55506361,"sequence":41927702,"size":100,"condition":0,"price":153.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55505172,"bid_size":22,"bid_exchange":29,"bid":26.48,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":26.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55506361,"open":23.92,"high":27.24,"low":22.22,"close":26.48,"volume":4456509,"count":46796,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55506361,"sequence":41927704,"size":100,"condition":4,"price":26.4814,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55505705,"bid_size":256,"bid_exchange":29,"bid":51.08,"bid_condition":0,"ask_size":176,"ask_exchange":29,"ask":51.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55506356,"open":59.46,"high":63.61,"low":50.19,"close":51.09,"volume":93336051,"count":736306,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55506356,"sequence":41927697,"size":100,"condition":0,"price":51.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55505013,"bid_size":160,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55506356,"open":214.17,"high":218.67,"low":193.39,"close":201.97,"volume":13304192,"count":227309,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55506356,"sequence":41927698,"size":7,"condition":115,"price":201.9727,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55505705,"bid_size":256,"bid_exchange":29,"bid":51.08,"bid_condition":0,"ask_size":176,"ask_exchange":29,"ask":51.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55506357,"open":59.46,"high":63.61,"low":50.19,"close":51.1,"volume":93336071,"count":736307,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55506357,"sequence":41927699,"size":20,"condition":96,"price":51.1051,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGS"},"quote":{"ms_of_day":55478219,"bid_size":269,"bid_exchange":29,"bid":53.9,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":53.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGS"},"ohlc":{"ms_of_day":55506366,"open":50.01,"high":56.78,"low":50.01,"close":53.91,"volume":3348885,"count":50778,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGS"},"trade":{"ms_of_day":55506366,"sequence":41927705,"size":16,"condition":115,"price":53.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBSW"},"quote":{"ms_of_day":55500171,"bid_size":8382,"bid_exchange":29,"bid":4.35,"bid_condition":0,"ask_size":7010,"ask_exchange":29,"ask":4.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBSW"},"ohlc":{"ms_of_day":55506366,"open":3.81,"high":4.36,"low":3.66,"close":4.355,"volume":26432692,"count":49793,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBSW"},"trade":{"ms_of_day":55506366,"sequence":41927706,"size":13,"condition":115,"price":4.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGC"},"quote":{"ms_of_day":55503040,"bid_size":1814,"bid_exchange":29,"bid":9.52,"bid_condition":0,"ask_size":1160,"ask_exchange":29,"ask":9.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGC"},"ohlc":{"ms_of_day":55506368,"open":9.5609,"high":9.69,"low":8.33,"close":9.5097,"volume":19007721,"count":103271,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGC"},"trade":{"ms_of_day":55506368,"sequence":41927708,"size":5,"condition":115,"price":9.5097,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55505534,"bid_size":45,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":985.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55506368,"open":976.78,"high":1024.54,"low":862.96,"close":985.02,"volume":21670406,"count":431234,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55506368,"sequence":41927707,"size":5,"condition":115,"price":985.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBA"},"quote":{"ms_of_day":55502856,"bid_size":200,"bid_exchange":29,"bid":39.95,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":39.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBA"},"ohlc":{"ms_of_day":55506371,"open":38.92,"high":42.0,"low":36.32,"close":39.96,"volume":4897286,"count":43955,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBA"},"trade":{"ms_of_day":55506371,"sequence":41927710,"size":1,"condition":115,"price":39.9612,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"quote":{"ms_of_day":55506328,"bid_size":210,"bid_exchange":29,"bid":175.09,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":175.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"ohlc":{"ms_of_day":55506372,"open":180.37,"high":182.84,"low":170.1,"close":175.1,"volume":23533756,"count":194681,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"trade":{"ms_of_day":55506372,"sequence":41927712,"size":2,"condition":96,"price":175.1082,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"quote":{"ms_of_day":55502641,"bid_size":2432,"bid_exchange":29,"bid":6.52,"bid_condition":0,"ask_size":4163,"ask_exchange":29,"ask":6.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"ohlc":{"ms_of_day":55506373,"open":7.86,"high":8.16,"low":6.29,"close":6.52,"volume":52080830,"count":170635,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"trade":{"ms_of_day":55506373,"sequence":41927713,"size":100,"condition":0,"price":6.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROBN"},"quote":{"ms_of_day":55504774,"bid_size":100,"bid_exchange":29,"bid":14.52,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROBN"},"ohlc":{"ms_of_day":55506374,"open":17.8,"high":19.15,"low":11.96,"close":14.53,"volume":4697386,"count":20007,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROBN"},"trade":{"ms_of_day":55506374,"sequence":41927714,"size":100,"condition":0,"price":14.5396,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRIM"},"quote":{"ms_of_day":55466037,"bid_size":100,"bid_exchange":29,"bid":58.1,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":58.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRIM"},"ohlc":{"ms_of_day":55506375,"open":66.9,"high":68.96,"low":56.9,"close":58.14,"volume":3474900,"count":65565,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRIM"},"trade":{"ms_of_day":55506375,"sequence":41927715,"size":6,"condition":115,"price":58.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"quote":{"ms_of_day":55504138,"bid_size":5802,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6900,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"ohlc":{"ms_of_day":55506379,"open":4.77,"high":5.04,"low":2.85,"close":3.128,"volume":190734836,"count":367044,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"trade":{"ms_of_day":55506379,"sequence":41927718,"size":40,"condition":115,"price":3.1281,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55506196,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55506371,"open":75.63,"high":97.3,"low":73.45,"close":91.73,"volume":276989630,"count":1851899,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55506371,"sequence":41927709,"size":4,"condition":115,"price":91.7324,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILA"},"quote":{"ms_of_day":55484401,"bid_size":557,"bid_exchange":29,"bid":6.86,"bid_condition":0,"ask_size":770,"ask_exchange":29,"ask":6.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILA"},"ohlc":{"ms_of_day":55506378,"open":6.29,"high":6.99,"low":6.29,"close":6.86,"volume":2448473,"count":18322,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LILA"},"trade":{"ms_of_day":55506378,"sequence":41927717,"size":2,"condition":115,"price":6.865,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLG"},"quote":{"ms_of_day":55478219,"bid_size":6,"bid_exchange":29,"bid":58.55,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":58.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLG"},"ohlc":{"ms_of_day":55506381,"open":63.99,"high":63.99,"low":55.34,"close":58.59,"volume":1979496,"count":43019,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLG"},"trade":{"ms_of_day":55506381,"sequence":41927722,"size":5,"condition":115,"price":58.5946,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDC"},"quote":{"ms_of_day":55478219,"bid_size":101,"bid_exchange":29,"bid":104.97,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":105.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDC"},"ohlc":{"ms_of_day":55506371,"open":101.61,"high":106.91,"low":99.82,"close":104.99,"volume":665740,"count":24987,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDC"},"trade":{"ms_of_day":55506371,"sequence":41927711,"size":1,"condition":115,"price":104.9982,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"quote":{"ms_of_day":55501390,"bid_size":4874,"bid_exchange":29,"bid":2.83,"bid_condition":0,"ask_size":2044,"ask_exchange":29,"ask":2.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"ohlc":{"ms_of_day":55506379,"open":3.03,"high":3.11,"low":2.8,"close":2.83,"volume":7769279,"count":25461,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"trade":{"ms_of_day":55506379,"sequence":41927719,"size":20,"condition":115,"price":2.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBH"},"quote":{"ms_of_day":55501541,"bid_size":5,"bid_exchange":29,"bid":59.43,"bid_condition":0,"ask_size":185,"ask_exchange":29,"ask":59.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBH"},"ohlc":{"ms_of_day":55506383,"open":61.79,"high":62.829,"low":55.8,"close":59.455,"volume":3977885,"count":59819,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBH"},"trade":{"ms_of_day":55506383,"sequence":41927726,"size":1,"condition":115,"price":59.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"quote":{"ms_of_day":55502228,"bid_size":22,"bid_exchange":29,"bid":47.76,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":47.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"ohlc":{"ms_of_day":55506375,"open":47.04,"high":48.65,"low":45.15,"close":47.78,"volume":675038,"count":13824,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"trade":{"ms_of_day":55506375,"sequence":41927716,"size":27,"condition":115,"price":47.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMB"},"quote":{"ms_of_day":55504572,"bid_size":8,"bid_exchange":29,"bid":79.95,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":80.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMB"},"ohlc":{"ms_of_day":55506381,"open":80.56,"high":80.99,"low":77.16,"close":80.09,"volume":99559,"count":3333,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMB"},"trade":{"ms_of_day":55506381,"sequence":41927721,"size":1,"condition":115,"price":80.0964,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"quote":{"ms_of_day":55501390,"bid_size":4874,"bid_exchange":29,"bid":2.83,"bid_condition":0,"ask_size":2044,"ask_exchange":29,"ask":2.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"ohlc":{"ms_of_day":55506381,"open":3.03,"high":3.11,"low":2.8,"close":2.83,"volume":7769289,"count":25462,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"trade":{"ms_of_day":55506381,"sequence":41927723,"size":10,"condition":115,"price":2.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"quote":{"ms_of_day":55506006,"bid_size":216,"bid_exchange":29,"bid":81.1,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":81.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"ohlc":{"ms_of_day":55506381,"open":81.84,"high":83.99,"low":75.0,"close":81.11,"volume":10573654,"count":143096,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"trade":{"ms_of_day":55506381,"sequence":41927724,"size":24,"condition":96,"price":81.1137,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"quote":{"ms_of_day":55504097,"bid_size":79,"bid_exchange":29,"bid":11.29,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":11.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"ohlc":{"ms_of_day":55506385,"open":11.32,"high":12.46,"low":10.3,"close":11.28,"volume":3012298,"count":52542,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"trade":{"ms_of_day":55506385,"sequence":41927728,"size":10,"condition":115,"price":11.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"quote":{"ms_of_day":55506006,"bid_size":216,"bid_exchange":29,"bid":81.1,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":81.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"ohlc":{"ms_of_day":55506386,"open":81.84,"high":83.99,"low":75.0,"close":81.11,"volume":10573656,"count":143097,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"trade":{"ms_of_day":55506386,"sequence":41927731,"size":2,"condition":96,"price":81.1137,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"quote":{"ms_of_day":55503795,"bid_size":2,"bid_exchange":29,"bid":649.08,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":649.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"ohlc":{"ms_of_day":55506380,"open":620.98,"high":653.0,"low":572.7,"close":649.36,"volume":2284941,"count":83557,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URI"},"trade":{"ms_of_day":55506380,"sequence":41927720,"size":1,"condition":115,"price":649.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"quote":{"ms_of_day":55504701,"bid_size":226,"bid_exchange":29,"bid":77.75,"bid_condition":0,"ask_size":639,"ask_exchange":29,"ask":77.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"ohlc":{"ms_of_day":55506382,"open":75.04,"high":78.07,"low":73.4,"close":77.75,"volume":18280534,"count":195488,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"trade":{"ms_of_day":55506382,"sequence":41927725,"size":4,"condition":115,"price":77.7592,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55505816,"bid_size":47,"bid_exchange":29,"bid":49.5,"bid_condition":0,"ask_size":433,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55506384,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16384765,"count":198809,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55506384,"sequence":41927727,"size":963,"condition":0,"price":49.5099,"exchange":57,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"quote":{"ms_of_day":55501698,"bid_size":15,"bid_exchange":29,"bid":269.9,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":270.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"ohlc":{"ms_of_day":55506387,"open":255.7,"high":293.6,"low":244.2,"close":269.82,"volume":4916994,"count":131433,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"trade":{"ms_of_day":55506387,"sequence":41927733,"size":20,"condition":115,"price":269.8201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYTS"},"quote":{"ms_of_day":55478221,"bid_size":210,"bid_exchange":29,"bid":17.72,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":17.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYTS"},"ohlc":{"ms_of_day":55506391,"open":18.19,"high":18.86,"low":17.09,"close":17.72,"volume":910476,"count":17033,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYTS"},"trade":{"ms_of_day":55506391,"sequence":41927736,"size":1,"condition":115,"price":17.7249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55505243,"bid_size":60,"bid_exchange":29,"bid":214.6,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":214.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55506393,"open":211.82,"high":215.22,"low":204.73,"close":214.63,"volume":19023929,"count":234597,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55506393,"sequence":41927741,"size":100,"condition":0,"price":214.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCS"},"quote":{"ms_of_day":55505461,"bid_size":2496,"bid_exchange":29,"bid":15.96,"bid_condition":0,"ask_size":6811,"ask_exchange":29,"ask":15.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCS"},"ohlc":{"ms_of_day":55506385,"open":15.54,"high":16.07,"low":14.9,"close":15.96,"volume":25286560,"count":47666,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCS"},"trade":{"ms_of_day":55506385,"sequence":41927729,"size":12,"condition":115,"price":15.9617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"quote":{"ms_of_day":55504097,"bid_size":79,"bid_exchange":29,"bid":11.29,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":11.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"ohlc":{"ms_of_day":55506387,"open":11.32,"high":12.46,"low":10.3,"close":11.28,"volume":3012299,"count":52543,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"trade":{"ms_of_day":55506387,"sequence":41927732,"size":1,"condition":115,"price":11.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500011,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55506386,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76937474,"count":831277,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55506386,"sequence":41927730,"size":8,"condition":115,"price":75.0586,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"quote":{"ms_of_day":55506322,"bid_size":100,"bid_exchange":29,"bid":110.11,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":110.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"ohlc":{"ms_of_day":55506390,"open":98.04,"high":112.0,"low":96.0,"close":110.13,"volume":16538563,"count":169148,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXE"},"trade":{"ms_of_day":55506390,"sequence":41927735,"size":1,"condition":115,"price":110.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55506345,"bid_size":157,"bid_exchange":29,"bid":163.0,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":163.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55506391,"open":167.31,"high":195.77,"low":154.09,"close":163.0,"volume":304621479,"count":2742103,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55506391,"sequence":41927737,"size":5,"condition":115,"price":163.0088,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55504661,"bid_size":78,"bid_exchange":29,"bid":75.49,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":75.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55506387,"open":78.81,"high":80.0,"low":71.35,"close":75.51,"volume":8107122,"count":143056,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55506387,"sequence":41927734,"size":200,"condition":0,"price":75.5192,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESML"},"quote":{"ms_of_day":55500124,"bid_size":100,"bid_exchange":29,"bid":39.42,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":39.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESML"},"ohlc":{"ms_of_day":55506392,"open":38.94,"high":41.56,"low":38.54,"close":39.44,"volume":325880,"count":1792,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESML"},"trade":{"ms_of_day":55506392,"sequence":41927738,"size":16,"condition":115,"price":39.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55505421,"bid_size":19700,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":17218,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55506384,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171898857,"count":486946,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55506384,"sequence":41927739,"size":5,"condition":115,"price":18.0693,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"quote":{"ms_of_day":55500055,"bid_size":134,"bid_exchange":29,"bid":133.58,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":133.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"ohlc":{"ms_of_day":55506392,"open":135.23,"high":137.25,"low":125.0,"close":133.6,"volume":9641693,"count":160021,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"trade":{"ms_of_day":55506392,"sequence":41927740,"size":1,"condition":115,"price":133.608,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOD"},"quote":{"ms_of_day":55500389,"bid_size":22,"bid_exchange":29,"bid":81.42,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":81.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOD"},"ohlc":{"ms_of_day":55506396,"open":79.41,"high":95.49,"low":76.0,"close":81.41,"volume":4342229,"count":84472,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOD"},"trade":{"ms_of_day":55506396,"sequence":41927745,"size":12,"condition":115,"price":81.412,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTH"},"quote":{"ms_of_day":55484645,"bid_size":101,"bid_exchange":29,"bid":72.79,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":72.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTH"},"ohlc":{"ms_of_day":55506397,"open":70.11,"high":75.7,"low":68.51,"close":72.87,"volume":4428907,"count":107380,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTH"},"trade":{"ms_of_day":55506397,"sequence":41927746,"size":2,"condition":115,"price":72.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55506375,"bid_size":4222,"bid_exchange":29,"bid":63.42,"bid_condition":0,"ask_size":4651,"ask_exchange":29,"ask":63.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55506399,"open":60.8,"high":67.73,"low":59.78,"close":63.42,"volume":248659321,"count":1137644,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55506399,"sequence":41927748,"size":10,"condition":115,"price":63.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"quote":{"ms_of_day":55505662,"bid_size":6635,"bid_exchange":29,"bid":28.27,"bid_condition":0,"ask_size":2137,"ask_exchange":29,"ask":28.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"ohlc":{"ms_of_day":55506400,"open":26.02,"high":28.42,"low":24.06,"close":28.27,"volume":90869174,"count":351539,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"T"},"trade":{"ms_of_day":55506400,"sequence":41927750,"size":19,"condition":115,"price":28.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55506320,"bid_size":125,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55506406,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120319971,"count":1209795,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55506406,"sequence":41927757,"size":22,"condition":115,"price":224.902,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNAP"},"quote":{"ms_of_day":55497179,"bid_size":5918,"bid_exchange":29,"bid":9.31,"bid_condition":0,"ask_size":9000,"ask_exchange":29,"ask":9.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNAP"},"ohlc":{"ms_of_day":55506408,"open":10.26,"high":10.94,"low":9.03,"close":9.3,"volume":50960754,"count":119374,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNAP"},"trade":{"ms_of_day":55506408,"sequence":41927761,"size":100,"condition":4,"price":9.309,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"quote":{"ms_of_day":55505708,"bid_size":103,"bid_exchange":29,"bid":84.69,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":84.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"ohlc":{"ms_of_day":55506409,"open":80.95,"high":85.06,"low":75.08,"close":84.69,"volume":13494514,"count":162334,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"trade":{"ms_of_day":55506409,"sequence":41927768,"size":2,"condition":115,"price":84.6953,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"quote":{"ms_of_day":55503965,"bid_size":120,"bid_exchange":29,"bid":72.41,"bid_condition":0,"ask_size":229,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"ohlc":{"ms_of_day":55506410,"open":70.01,"high":75.09,"low":65.0,"close":72.44,"volume":3068968,"count":47115,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"trade":{"ms_of_day":55506410,"sequence":41927770,"size":1,"condition":115,"price":72.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"quote":{"ms_of_day":55497359,"bid_size":282,"bid_exchange":29,"bid":27.42,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":27.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"ohlc":{"ms_of_day":55506412,"open":27.96,"high":29.0,"low":27.02,"close":27.43,"volume":1869037,"count":34325,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"trade":{"ms_of_day":55506412,"sequence":41927774,"size":13,"condition":115,"price":27.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"quote":{"ms_of_day":55506412,"bid_size":257,"bid_exchange":29,"bid":72.43,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"ohlc":{"ms_of_day":55506412,"open":70.01,"high":75.09,"low":65.0,"close":72.45,"volume":3069068,"count":47116,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"trade":{"ms_of_day":55506412,"sequence":41927777,"size":100,"condition":0,"price":72.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"quote":{"ms_of_day":55506412,"bid_size":257,"bid_exchange":29,"bid":72.43,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"ohlc":{"ms_of_day":55506412,"open":70.01,"high":75.09,"low":65.0,"close":72.45,"volume":3069070,"count":47117,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"trade":{"ms_of_day":55506412,"sequence":41927778,"size":2,"condition":115,"price":72.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"quote":{"ms_of_day":55506412,"bid_size":257,"bid_exchange":29,"bid":72.43,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"ohlc":{"ms_of_day":55506412,"open":70.01,"high":75.09,"low":65.0,"close":72.45,"volume":3069170,"count":47118,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"trade":{"ms_of_day":55506412,"sequence":41927779,"size":100,"condition":0,"price":72.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"quote":{"ms_of_day":55506412,"bid_size":257,"bid_exchange":29,"bid":72.43,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"ohlc":{"ms_of_day":55506412,"open":70.01,"high":75.09,"low":65.0,"close":72.45,"volume":3069175,"count":47119,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"trade":{"ms_of_day":55506412,"sequence":41927780,"size":5,"condition":115,"price":72.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"quote":{"ms_of_day":55506412,"bid_size":257,"bid_exchange":29,"bid":72.43,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"ohlc":{"ms_of_day":55506412,"open":70.01,"high":75.09,"low":65.0,"close":72.45,"volume":3069181,"count":47120,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"trade":{"ms_of_day":55506412,"sequence":41927781,"size":6,"condition":115,"price":72.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"quote":{"ms_of_day":55506412,"bid_size":257,"bid_exchange":29,"bid":72.43,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"ohlc":{"ms_of_day":55506412,"open":70.01,"high":75.09,"low":65.0,"close":72.45,"volume":3069182,"count":47121,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"trade":{"ms_of_day":55506412,"sequence":41927782,"size":1,"condition":115,"price":72.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"quote":{"ms_of_day":55506412,"bid_size":257,"bid_exchange":29,"bid":72.43,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"ohlc":{"ms_of_day":55506412,"open":70.01,"high":75.09,"low":65.0,"close":72.45,"volume":3069194,"count":47122,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"trade":{"ms_of_day":55506412,"sequence":41927783,"size":12,"condition":115,"price":72.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"quote":{"ms_of_day":55506412,"bid_size":257,"bid_exchange":29,"bid":72.43,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"ohlc":{"ms_of_day":55506412,"open":70.01,"high":75.09,"low":65.0,"close":72.45,"volume":3069197,"count":47123,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"trade":{"ms_of_day":55506412,"sequence":41927784,"size":3,"condition":115,"price":72.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"quote":{"ms_of_day":55506412,"bid_size":266,"bid_exchange":29,"bid":72.43,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"ohlc":{"ms_of_day":55506413,"open":70.01,"high":75.09,"low":65.0,"close":72.45,"volume":3069198,"count":47124,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"trade":{"ms_of_day":55506413,"sequence":41927786,"size":1,"condition":115,"price":72.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"quote":{"ms_of_day":55506412,"bid_size":266,"bid_exchange":29,"bid":72.43,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"ohlc":{"ms_of_day":55506413,"open":70.01,"high":75.09,"low":65.0,"close":72.45,"volume":3069199,"count":47125,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"trade":{"ms_of_day":55506413,"sequence":41927787,"size":1,"condition":115,"price":72.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"quote":{"ms_of_day":55506412,"bid_size":266,"bid_exchange":29,"bid":72.43,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"ohlc":{"ms_of_day":55506413,"open":70.01,"high":75.09,"low":65.0,"close":72.45,"volume":3069297,"count":47126,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"trade":{"ms_of_day":55506413,"sequence":41927788,"size":98,"condition":115,"price":72.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"quote":{"ms_of_day":55506412,"bid_size":266,"bid_exchange":29,"bid":72.43,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"ohlc":{"ms_of_day":55506413,"open":70.01,"high":75.09,"low":65.0,"close":72.45,"volume":3069304,"count":47127,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"trade":{"ms_of_day":55506413,"sequence":41927789,"size":7,"condition":115,"price":72.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"quote":{"ms_of_day":55497359,"bid_size":282,"bid_exchange":29,"bid":27.42,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":27.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"ohlc":{"ms_of_day":55506413,"open":27.96,"high":29.0,"low":27.02,"close":27.43,"volume":1869137,"count":34326,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"trade":{"ms_of_day":55506413,"sequence":41927790,"size":100,"condition":0,"price":27.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"quote":{"ms_of_day":55497359,"bid_size":282,"bid_exchange":29,"bid":27.42,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":27.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"ohlc":{"ms_of_day":55506413,"open":27.96,"high":29.0,"low":27.02,"close":27.43,"volume":1869237,"count":34327,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNG"},"trade":{"ms_of_day":55506413,"sequence":41927791,"size":100,"condition":0,"price":27.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"quote":{"ms_of_day":55505708,"bid_size":103,"bid_exchange":29,"bid":84.69,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":84.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"ohlc":{"ms_of_day":55506415,"open":80.95,"high":85.06,"low":75.08,"close":84.69,"volume":13494515,"count":162335,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"trade":{"ms_of_day":55506415,"sequence":41927795,"size":1,"condition":115,"price":84.6953,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"quote":{"ms_of_day":55505713,"bid_size":211,"bid_exchange":29,"bid":115.1,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":115.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"ohlc":{"ms_of_day":55506398,"open":112.69,"high":116.83,"low":104.51,"close":115.101,"volume":6277975,"count":133557,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"trade":{"ms_of_day":55506398,"sequence":41927747,"size":57,"condition":115,"price":115.101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCSC"},"quote":{"ms_of_day":55485053,"bid_size":394,"bid_exchange":29,"bid":35.85,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":35.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCSC"},"ohlc":{"ms_of_day":55506396,"open":36.05,"high":37.13,"low":34.45,"close":35.9,"volume":1159514,"count":24835,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCSC"},"trade":{"ms_of_day":55506396,"sequence":41927742,"size":5,"condition":115,"price":35.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"quote":{"ms_of_day":55366136,"bid_size":11,"bid_exchange":29,"bid":829.09,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":829.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"ohlc":{"ms_of_day":55506399,"open":905.0,"high":961.0,"low":750.6,"close":829.88,"volume":3523391,"count":99050,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"trade":{"ms_of_day":55506399,"sequence":41927749,"size":133,"condition":0,"price":829.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCSC"},"quote":{"ms_of_day":55485053,"bid_size":394,"bid_exchange":29,"bid":35.85,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":35.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCSC"},"ohlc":{"ms_of_day":55506396,"open":36.05,"high":37.13,"low":34.45,"close":35.9,"volume":1159515,"count":24836,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCSC"},"trade":{"ms_of_day":55506396,"sequence":41927743,"size":1,"condition":115,"price":35.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCSC"},"quote":{"ms_of_day":55485053,"bid_size":394,"bid_exchange":29,"bid":35.85,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":35.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCSC"},"ohlc":{"ms_of_day":55506396,"open":36.05,"high":37.13,"low":34.45,"close":35.9,"volume":1159518,"count":24837,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCSC"},"trade":{"ms_of_day":55506396,"sequence":41927744,"size":3,"condition":115,"price":35.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSTS"},"quote":{"ms_of_day":55501918,"bid_size":683,"bid_exchange":29,"bid":10.18,"bid_condition":0,"ask_size":2460,"ask_exchange":29,"ask":10.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSTS"},"ohlc":{"ms_of_day":55506401,"open":11.5,"high":11.58,"low":9.565,"close":10.18,"volume":7951550,"count":61518,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSTS"},"trade":{"ms_of_day":55506401,"sequence":41927752,"size":2,"condition":115,"price":10.1805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55506376,"bid_size":105,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":569.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55506401,"open":561.44,"high":604.52,"low":500.94,"close":569.73,"volume":468000321,"count":3986536,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55506401,"sequence":41927753,"size":1,"condition":115,"price":569.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNC"},"quote":{"ms_of_day":55506401,"bid_size":354,"bid_exchange":29,"bid":8.66,"bid_condition":0,"ask_size":1224,"ask_exchange":29,"ask":8.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNC"},"ohlc":{"ms_of_day":55506402,"open":11.3,"high":11.72,"low":8.6,"close":8.66,"volume":8045970,"count":74786,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNC"},"trade":{"ms_of_day":55506402,"sequence":41927754,"size":45,"condition":115,"price":8.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"quote":{"ms_of_day":55505660,"bid_size":506,"bid_exchange":29,"bid":269.4,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":269.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"ohlc":{"ms_of_day":55506401,"open":288.99,"high":300.11,"low":256.38,"close":269.53,"volume":2019774,"count":58871,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"trade":{"ms_of_day":55506401,"sequence":41927751,"size":2,"condition":115,"price":269.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"quote":{"ms_of_day":55503005,"bid_size":250,"bid_exchange":29,"bid":36.73,"bid_condition":0,"ask_size":647,"ask_exchange":29,"ask":36.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"ohlc":{"ms_of_day":55506403,"open":31.59,"high":37.94,"low":30.0,"close":36.74,"volume":10221451,"count":81417,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBIO"},"trade":{"ms_of_day":55506403,"sequence":41927756,"size":100,"condition":0,"price":36.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55505979,"bid_size":2001,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55506409,"open":41.93,"high":43.389,"low":35.03,"close":35.493,"volume":203316043,"count":1038944,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55506409,"sequence":41927764,"size":22,"condition":115,"price":35.493,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"quote":{"ms_of_day":55505660,"bid_size":506,"bid_exchange":29,"bid":269.4,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":269.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"ohlc":{"ms_of_day":55506402,"open":288.99,"high":300.11,"low":256.38,"close":269.53,"volume":2019775,"count":58872,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROK"},"trade":{"ms_of_day":55506402,"sequence":41927755,"size":1,"condition":115,"price":269.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"quote":{"ms_of_day":55501206,"bid_size":104,"bid_exchange":29,"bid":92.44,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":92.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"ohlc":{"ms_of_day":55506407,"open":104.58,"high":109.5,"low":87.35,"close":92.49,"volume":2267906,"count":47770,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"trade":{"ms_of_day":55506407,"sequence":41927758,"size":200,"condition":0,"price":92.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55505560,"bid_size":447,"bid_exchange":29,"bid":159.32,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":159.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55506409,"open":143.46,"high":163.99,"low":139.5,"close":159.33,"volume":1531662,"count":29810,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55506409,"sequence":41927765,"size":100,"condition":0,"price":159.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"quote":{"ms_of_day":55501206,"bid_size":104,"bid_exchange":29,"bid":92.44,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":92.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"ohlc":{"ms_of_day":55506407,"open":104.58,"high":109.5,"low":87.35,"close":92.49,"volume":2268006,"count":47771,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"trade":{"ms_of_day":55506407,"sequence":41927760,"size":100,"condition":0,"price":92.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55505979,"bid_size":2001,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55506409,"open":41.93,"high":43.389,"low":35.03,"close":35.493,"volume":203316621,"count":1038945,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55506409,"sequence":41927766,"size":578,"condition":0,"price":35.493,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55505560,"bid_size":447,"bid_exchange":29,"bid":159.32,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":159.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55506410,"open":143.46,"high":163.99,"low":139.5,"close":159.32,"volume":1531962,"count":29811,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55506410,"sequence":41927769,"size":300,"condition":0,"price":159.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"quote":{"ms_of_day":55506408,"bid_size":104,"bid_exchange":29,"bid":92.44,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":92.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"ohlc":{"ms_of_day":55506408,"open":104.58,"high":109.5,"low":87.35,"close":92.49,"volume":2268032,"count":47772,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"trade":{"ms_of_day":55506408,"sequence":41927762,"size":26,"condition":115,"price":92.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"quote":{"ms_of_day":55504414,"bid_size":12,"bid_exchange":29,"bid":89.66,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":89.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"ohlc":{"ms_of_day":55506407,"open":92.41,"high":94.76,"low":85.0,"close":89.7,"volume":7204852,"count":68301,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"trade":{"ms_of_day":55506407,"sequence":41927759,"size":100,"condition":0,"price":89.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55504653,"bid_size":7,"bid_exchange":29,"bid":87.74,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":87.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55506410,"open":94.12,"high":95.16,"low":87.16,"close":87.74,"volume":9940409,"count":142773,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55506410,"sequence":41927772,"size":300,"condition":4,"price":87.7467,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"quote":{"ms_of_day":55506408,"bid_size":1,"bid_exchange":29,"bid":92.46,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":92.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"ohlc":{"ms_of_day":55506408,"open":104.58,"high":109.5,"low":87.35,"close":92.46,"volume":2268038,"count":47773,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"trade":{"ms_of_day":55506408,"sequence":41927763,"size":6,"condition":115,"price":92.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKS"},"quote":{"ms_of_day":55506408,"bid_size":171,"bid_exchange":29,"bid":3.01,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":3.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKS"},"ohlc":{"ms_of_day":55506410,"open":3.27,"high":3.34,"low":2.37,"close":3.02,"volume":275754,"count":2727,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKS"},"trade":{"ms_of_day":55506410,"sequence":41927771,"size":259,"condition":0,"price":3.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNGO"},"quote":{"ms_of_day":55208448,"bid_size":600,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":410,"ask_exchange":29,"ask":3.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNGO"},"ohlc":{"ms_of_day":55506409,"open":4.17,"high":4.5,"low":3.05,"close":3.06,"volume":382580,"count":3597,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNGO"},"trade":{"ms_of_day":55506409,"sequence":41927767,"size":16,"condition":115,"price":3.0683,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RL"},"quote":{"ms_of_day":55503187,"bid_size":25,"bid_exchange":29,"bid":227.2,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":227.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RL"},"ohlc":{"ms_of_day":55506410,"open":273.85,"high":275.73,"low":217.01,"close":227.34,"volume":2440843,"count":68264,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RL"},"trade":{"ms_of_day":55506410,"sequence":41927773,"size":2,"condition":115,"price":227.3401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55506305,"bid_size":2916,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":1799,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55506417,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138511119,"count":495110,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55506417,"sequence":41927797,"size":500,"condition":0,"price":13.2707,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55503429,"bid_size":7,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":32.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55506419,"open":39.55,"high":40.0,"low":31.01,"close":32.34,"volume":53435449,"count":341952,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55506419,"sequence":41927815,"size":100,"condition":95,"price":32.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKS"},"quote":{"ms_of_day":55506410,"bid_size":60,"bid_exchange":29,"bid":3.01,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":3.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKS"},"ohlc":{"ms_of_day":55506415,"open":3.27,"high":3.34,"low":2.37,"close":3.01,"volume":275854,"count":2728,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STKS"},"trade":{"ms_of_day":55506415,"sequence":41927794,"size":100,"condition":0,"price":3.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"quote":{"ms_of_day":55504089,"bid_size":205,"bid_exchange":29,"bid":55.77,"bid_condition":0,"ask_size":281,"ask_exchange":29,"ask":55.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"ohlc":{"ms_of_day":55506416,"open":54.8,"high":56.59,"low":52.15,"close":55.77,"volume":29614244,"count":212419,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRT"},"trade":{"ms_of_day":55506416,"sequence":41927796,"size":300,"condition":0,"price":55.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"quote":{"ms_of_day":55499831,"bid_size":31,"bid_exchange":29,"bid":60.14,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":60.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"ohlc":{"ms_of_day":55506419,"open":63.88,"high":66.54,"low":54.97,"close":60.16,"volume":26985682,"count":292647,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBLX"},"trade":{"ms_of_day":55506419,"sequence":41927817,"size":100,"condition":0,"price":60.165,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"quote":{"ms_of_day":55506409,"bid_size":1,"bid_exchange":29,"bid":92.46,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":92.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"ohlc":{"ms_of_day":55506412,"open":104.58,"high":109.5,"low":87.35,"close":92.47,"volume":2268057,"count":47774,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"trade":{"ms_of_day":55506412,"sequence":41927775,"size":19,"condition":115,"price":92.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55506418,"bid_size":447,"bid_exchange":29,"bid":29.57,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55506418,"open":29.46,"high":31.49,"low":28.53,"close":29.57,"volume":6825302,"count":67646,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55506418,"sequence":41927798,"size":1,"condition":115,"price":29.57,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"quote":{"ms_of_day":55506409,"bid_size":1,"bid_exchange":29,"bid":92.46,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":92.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"ohlc":{"ms_of_day":55506412,"open":104.58,"high":109.5,"low":87.35,"close":92.47,"volume":2268086,"count":47775,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"trade":{"ms_of_day":55506412,"sequence":41927776,"size":29,"condition":115,"price":92.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55506418,"bid_size":447,"bid_exchange":29,"bid":29.57,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55506418,"open":29.46,"high":31.49,"low":28.53,"close":29.57,"volume":6825308,"count":67647,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55506418,"sequence":41927799,"size":6,"condition":115,"price":29.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"quote":{"ms_of_day":55506231,"bid_size":60,"bid_exchange":29,"bid":38.86,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":38.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"ohlc":{"ms_of_day":55506413,"open":34.29,"high":38.91,"low":33.15,"close":38.88,"volume":3164931,"count":61638,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"trade":{"ms_of_day":55506413,"sequence":41927785,"size":100,"condition":0,"price":38.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55506418,"bid_size":447,"bid_exchange":29,"bid":29.57,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55506418,"open":29.46,"high":31.49,"low":28.53,"close":29.57,"volume":6825327,"count":67648,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55506418,"sequence":41927800,"size":19,"condition":115,"price":29.57,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55505875,"bid_size":515,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":185,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55506414,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105016777,"count":865879,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55506414,"sequence":41927792,"size":10,"condition":115,"price":106.939,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"quote":{"ms_of_day":55506231,"bid_size":60,"bid_exchange":29,"bid":38.86,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":38.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"ohlc":{"ms_of_day":55506414,"open":34.29,"high":38.91,"low":33.15,"close":38.86,"volume":3165031,"count":61639,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"trade":{"ms_of_day":55506414,"sequence":41927793,"size":100,"condition":0,"price":38.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"quote":{"ms_of_day":55502634,"bid_size":153,"bid_exchange":29,"bid":20.79,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":20.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"ohlc":{"ms_of_day":55506418,"open":21.09,"high":22.5,"low":20.18,"close":20.79,"volume":5963011,"count":29521,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"trade":{"ms_of_day":55506418,"sequence":41927801,"size":5,"condition":115,"price":20.7939,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"quote":{"ms_of_day":55500451,"bid_size":49,"bid_exchange":29,"bid":134.96,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":135.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"ohlc":{"ms_of_day":55506419,"open":145.3,"high":147.0,"low":120.49,"close":135.01,"volume":12939716,"count":155195,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"trade":{"ms_of_day":55506419,"sequence":41927833,"size":10,"condition":115,"price":135.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55506419,"bid_size":322,"bid_exchange":29,"bid":63.42,"bid_condition":0,"ask_size":7351,"ask_exchange":29,"ask":63.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55506420,"open":60.8,"high":67.73,"low":59.78,"close":63.42,"volume":248659341,"count":1137645,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55506420,"sequence":41927843,"size":20,"condition":115,"price":63.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"quote":{"ms_of_day":55506420,"bid_size":950,"bid_exchange":29,"bid":95.28,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":95.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"ohlc":{"ms_of_day":55506420,"open":96.6,"high":98.01,"low":94.61,"close":95.29,"volume":9225092,"count":88397,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"trade":{"ms_of_day":55506420,"sequence":41927845,"size":100,"condition":0,"price":95.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55506418,"bid_size":50,"bid_exchange":29,"bid":79.62,"bid_condition":0,"ask_size":186,"ask_exchange":29,"ask":79.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55506418,"open":93.77,"high":94.85,"low":77.98,"close":79.64,"volume":30847475,"count":375020,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55506418,"sequence":41927802,"size":40,"condition":115,"price":79.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55506418,"bid_size":100,"bid_exchange":29,"bid":214.58,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":214.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55506418,"open":211.82,"high":215.22,"low":204.73,"close":214.6,"volume":19023989,"count":234598,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55506418,"sequence":41927803,"size":60,"condition":115,"price":214.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"quote":{"ms_of_day":55506417,"bid_size":273,"bid_exchange":29,"bid":72.43,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"ohlc":{"ms_of_day":55506420,"open":70.01,"high":75.09,"low":65.0,"close":72.45,"volume":3069404,"count":47128,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"trade":{"ms_of_day":55506420,"sequence":41927846,"size":100,"condition":0,"price":72.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNK"},"quote":{"ms_of_day":55506419,"bid_size":2500,"bid_exchange":29,"bid":95.47,"bid_condition":0,"ask_size":4600,"ask_exchange":29,"ask":95.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNK"},"ohlc":{"ms_of_day":55506420,"open":96.69,"high":97.12,"low":94.81,"close":95.47,"volume":10114773,"count":48831,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNK"},"trade":{"ms_of_day":55506420,"sequence":41927850,"size":1300,"condition":0,"price":95.475,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506419,"bid_size":42,"bid_exchange":29,"bid":47.33,"bid_condition":0,"ask_size":176,"ask_exchange":29,"ask":47.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506419,"open":58.58,"high":59.57,"low":41.57,"close":47.34,"volume":50616580,"count":459053,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506419,"sequence":41927808,"size":15,"condition":115,"price":47.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506419,"bid_size":42,"bid_exchange":29,"bid":47.33,"bid_condition":0,"ask_size":176,"ask_exchange":29,"ask":47.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506419,"open":58.58,"high":59.57,"low":41.57,"close":47.34,"volume":50616581,"count":459054,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506419,"sequence":41927809,"size":1,"condition":115,"price":47.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506419,"bid_size":42,"bid_exchange":29,"bid":47.33,"bid_condition":0,"ask_size":176,"ask_exchange":29,"ask":47.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506419,"open":58.58,"high":59.57,"low":41.57,"close":47.34,"volume":50616586,"count":459055,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506419,"sequence":41927810,"size":5,"condition":115,"price":47.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506419,"bid_size":42,"bid_exchange":29,"bid":47.33,"bid_condition":0,"ask_size":176,"ask_exchange":29,"ask":47.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506419,"open":58.58,"high":59.57,"low":41.57,"close":47.34,"volume":50616622,"count":459056,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506419,"sequence":41927811,"size":36,"condition":115,"price":47.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506419,"bid_size":42,"bid_exchange":29,"bid":47.33,"bid_condition":0,"ask_size":176,"ask_exchange":29,"ask":47.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506419,"open":58.58,"high":59.57,"low":41.57,"close":47.34,"volume":50616722,"count":459057,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506419,"sequence":41927812,"size":100,"condition":95,"price":47.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506419,"bid_size":42,"bid_exchange":29,"bid":47.33,"bid_condition":0,"ask_size":176,"ask_exchange":29,"ask":47.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506419,"open":58.58,"high":59.57,"low":41.57,"close":47.34,"volume":50616822,"count":459058,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506419,"sequence":41927813,"size":100,"condition":95,"price":47.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506419,"bid_size":42,"bid_exchange":29,"bid":47.33,"bid_condition":0,"ask_size":176,"ask_exchange":29,"ask":47.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506419,"open":58.58,"high":59.57,"low":41.57,"close":47.34,"volume":50616922,"count":459059,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506419,"sequence":41927814,"size":100,"condition":95,"price":47.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKK"},"quote":{"ms_of_day":55506419,"bid_size":1359,"bid_exchange":29,"bid":51.48,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":51.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKK"},"ohlc":{"ms_of_day":55506419,"open":51.77,"high":54.35,"low":47.08,"close":51.49,"volume":23192612,"count":161546,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKK"},"trade":{"ms_of_day":55506419,"sequence":41927816,"size":200,"condition":95,"price":51.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55506418,"bid_size":5,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":569.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55506419,"open":561.44,"high":604.52,"low":500.94,"close":569.71,"volume":468001321,"count":3986537,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55506419,"sequence":41927804,"size":1000,"condition":0,"price":569.715,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506419,"bid_size":42,"bid_exchange":29,"bid":47.33,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":47.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506419,"open":58.58,"high":59.57,"low":41.57,"close":47.34,"volume":50617022,"count":459060,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506419,"sequence":41927818,"size":100,"condition":95,"price":47.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55506017,"bid_size":5601,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":3430,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55506419,"open":9.65,"high":10.02,"low":8.46,"close":8.61,"volume":43722732,"count":143266,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55506419,"sequence":41927805,"size":1,"condition":115,"price":8.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55506419,"bid_size":100,"bid_exchange":29,"bid":214.58,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":214.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55506419,"open":211.82,"high":215.22,"low":204.73,"close":214.59,"volume":19024089,"count":234599,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55506419,"sequence":41927806,"size":100,"condition":95,"price":214.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"quote":{"ms_of_day":55506419,"bid_size":100,"bid_exchange":29,"bid":26.97,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":27.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"ohlc":{"ms_of_day":55506419,"open":24.59,"high":27.39,"low":24.15,"close":26.98,"volume":2477062,"count":37925,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXST"},"trade":{"ms_of_day":55506419,"sequence":41927827,"size":2,"condition":115,"price":26.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55505258,"bid_size":67,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55506419,"open":153.25,"high":156.13,"low":144.7,"close":149.68,"volume":15224612,"count":234160,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55506419,"sequence":41927829,"size":10,"condition":115,"price":149.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55506399,"bid_size":890,"bid_exchange":29,"bid":8.05,"bid_condition":0,"ask_size":1748,"ask_exchange":29,"ask":8.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55506419,"open":4.94,"high":9.0,"low":4.09,"close":8.05,"volume":203350482,"count":509710,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55506419,"sequence":41927807,"size":100,"condition":0,"price":8.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBI"},"quote":{"ms_of_day":55506419,"bid_size":1205,"bid_exchange":29,"bid":85.84,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":85.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBI"},"ohlc":{"ms_of_day":55506419,"open":88.68,"high":89.55,"low":82.51,"close":85.86,"volume":13399869,"count":112328,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBI"},"trade":{"ms_of_day":55506419,"sequence":41927838,"size":100,"condition":95,"price":85.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55506419,"bid_size":200,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":550,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55506419,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199547631,"count":983664,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55506419,"sequence":41927839,"size":200,"condition":95,"price":44.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55506419,"bid_size":200,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":550,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55506419,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199547642,"count":983665,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55506419,"sequence":41927840,"size":11,"condition":115,"price":44.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBIL"},"quote":{"ms_of_day":55201470,"bid_size":2803,"bid_exchange":29,"bid":100.14,"bid_condition":0,"ask_size":22967,"ask_exchange":29,"ask":100.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBIL"},"ohlc":{"ms_of_day":55506419,"open":99.89,"high":100.15,"low":99.89,"close":100.145,"volume":2148923,"count":7143,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBIL"},"trade":{"ms_of_day":55506419,"sequence":41927832,"size":40,"condition":115,"price":100.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"quote":{"ms_of_day":55506418,"bid_size":402,"bid_exchange":29,"bid":29.56,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":29.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"ohlc":{"ms_of_day":55506420,"open":29.46,"high":31.49,"low":28.53,"close":29.58,"volume":6825443,"count":67649,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVN"},"trade":{"ms_of_day":55506420,"sequence":41927842,"size":116,"condition":0,"price":29.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506419,"bid_size":200,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506419,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64163490,"count":984562,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506419,"sequence":41927819,"size":1,"condition":115,"price":168.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55506418,"bid_size":101,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1260,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55506419,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947835992,"count":10742101,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55506419,"sequence":41927834,"size":4,"condition":115,"price":112.765,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506419,"bid_size":200,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506419,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64163497,"count":984563,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506419,"sequence":41927820,"size":7,"condition":115,"price":168.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506419,"bid_size":200,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506419,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64163547,"count":984564,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506419,"sequence":41927821,"size":50,"condition":115,"price":168.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506419,"bid_size":200,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506419,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64163645,"count":984565,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506419,"sequence":41927822,"size":98,"condition":115,"price":168.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506419,"bid_size":200,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506419,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64163655,"count":984566,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506419,"sequence":41927823,"size":10,"condition":115,"price":168.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55506420,"bid_size":16,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55506420,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4856694,"count":81491,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55506420,"sequence":41927844,"size":10,"condition":115,"price":106.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506419,"bid_size":200,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506419,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64163665,"count":984567,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506419,"sequence":41927824,"size":10,"condition":115,"price":168.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506419,"bid_size":200,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506419,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64163667,"count":984568,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506419,"sequence":41927825,"size":2,"condition":115,"price":168.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506419,"bid_size":200,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506419,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64163668,"count":984569,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506419,"sequence":41927826,"size":1,"condition":115,"price":168.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55506419,"bid_size":100,"bid_exchange":29,"bid":214.58,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":214.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55506419,"open":211.82,"high":215.22,"low":204.73,"close":214.59,"volume":19024189,"count":234600,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55506419,"sequence":41927828,"size":100,"condition":0,"price":214.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55506420,"bid_size":89,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":550,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55506420,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199547742,"count":983666,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55506420,"sequence":41927853,"size":100,"condition":0,"price":44.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55506419,"bid_size":10,"bid_exchange":29,"bid":214.57,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":214.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55506419,"open":211.82,"high":215.22,"low":204.73,"close":214.58,"volume":19024289,"count":234601,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55506419,"sequence":41927830,"size":100,"condition":0,"price":214.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONL"},"quote":{"ms_of_day":55506419,"bid_size":100,"bid_exchange":29,"bid":17.17,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":17.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONL"},"ohlc":{"ms_of_day":55506420,"open":25.1,"high":26.7,"low":15.9,"close":17.18,"volume":9143712,"count":56672,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONL"},"trade":{"ms_of_day":55506420,"sequence":41927848,"size":100,"condition":0,"price":17.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55506420,"bid_size":89,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":550,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55506420,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199547853,"count":983667,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55506420,"sequence":41927854,"size":111,"condition":0,"price":44.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55506419,"bid_size":10,"bid_exchange":29,"bid":214.57,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":214.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55506419,"open":211.82,"high":215.22,"low":204.73,"close":214.58,"volume":19024389,"count":234602,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55506419,"sequence":41927831,"size":100,"condition":0,"price":214.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506419,"bid_size":42,"bid_exchange":29,"bid":47.33,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":47.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506420,"open":58.58,"high":59.57,"low":41.57,"close":47.33,"volume":50617024,"count":459061,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506420,"sequence":41927851,"size":2,"condition":115,"price":47.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506419,"bid_size":42,"bid_exchange":29,"bid":47.33,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":47.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506420,"open":58.58,"high":59.57,"low":41.57,"close":47.35,"volume":50617045,"count":459062,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506420,"sequence":41927855,"size":21,"condition":96,"price":47.357,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55506421,"bid_size":270,"bid_exchange":29,"bid":44.67,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":44.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55506421,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199547942,"count":983668,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55506421,"sequence":41927857,"size":89,"condition":115,"price":44.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55506418,"bid_size":101,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1260,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55506421,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947836071,"count":10742102,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55506421,"sequence":41927858,"size":79,"condition":115,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55506421,"bid_size":1448,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":112.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55506421,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947836072,"count":10742103,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55506421,"sequence":41927860,"size":1,"condition":115,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55506421,"bid_size":1448,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":112.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55506421,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947836172,"count":10742104,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55506421,"sequence":41927861,"size":100,"condition":95,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55506419,"bid_size":277,"bid_exchange":29,"bid":106.91,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55506419,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105016877,"count":865880,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55506419,"sequence":41927835,"size":100,"condition":0,"price":106.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55506421,"bid_size":278,"bid_exchange":29,"bid":44.67,"bid_condition":0,"ask_size":611,"ask_exchange":29,"ask":44.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55506421,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199548042,"count":983669,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55506421,"sequence":41927863,"size":100,"condition":0,"price":44.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55506419,"bid_size":277,"bid_exchange":29,"bid":106.91,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55506419,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105016892,"count":865881,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55506419,"sequence":41927836,"size":15,"condition":115,"price":106.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55506419,"bid_size":277,"bid_exchange":29,"bid":106.91,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55506419,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105017292,"count":865882,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55506419,"sequence":41927837,"size":400,"condition":0,"price":106.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGE"},"quote":{"ms_of_day":55505109,"bid_size":200,"bid_exchange":29,"bid":35.68,"bid_condition":0,"ask_size":2200,"ask_exchange":29,"ask":35.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGE"},"ohlc":{"ms_of_day":55506421,"open":35.55,"high":36.15,"low":34.49,"close":35.68,"volume":3623009,"count":13752,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGE"},"trade":{"ms_of_day":55506421,"sequence":41927862,"size":1,"condition":115,"price":35.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55506419,"bid_size":20,"bid_exchange":29,"bid":190.74,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":190.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55506421,"open":181.3,"high":205.24,"low":177.11,"close":190.8,"volume":39228449,"count":532993,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55506421,"sequence":41927870,"size":90,"condition":115,"price":190.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55506419,"bid_size":20,"bid_exchange":29,"bid":190.74,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":190.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55506421,"open":181.3,"high":205.24,"low":177.11,"close":190.84,"volume":39228478,"count":532994,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55506421,"sequence":41927871,"size":29,"condition":115,"price":190.845,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNE"},"quote":{"ms_of_day":55504813,"bid_size":1872,"bid_exchange":29,"bid":11.5,"bid_condition":0,"ask_size":2472,"ask_exchange":29,"ask":11.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNE"},"ohlc":{"ms_of_day":55506421,"open":9.32,"high":11.58,"low":8.64,"close":11.5,"volume":57245927,"count":264555,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STNE"},"trade":{"ms_of_day":55506421,"sequence":41927872,"size":100,"condition":0,"price":11.505,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLLY"},"quote":{"ms_of_day":55502054,"bid_size":538,"bid_exchange":29,"bid":2.69,"bid_condition":0,"ask_size":334,"ask_exchange":29,"ask":2.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLLY"},"ohlc":{"ms_of_day":55506422,"open":2.52,"high":2.71,"low":2.28,"close":2.69,"volume":1413906,"count":13245,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLLY"},"trade":{"ms_of_day":55506422,"sequence":41927873,"size":37,"condition":115,"price":2.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55506419,"bid_size":16,"bid_exchange":29,"bid":214.56,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":214.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55506420,"open":211.82,"high":215.22,"low":204.73,"close":214.59,"volume":19024439,"count":234603,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55506420,"sequence":41927841,"size":50,"condition":115,"price":214.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55506420,"bid_size":115,"bid_exchange":29,"bid":79.61,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":79.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55506420,"open":93.77,"high":94.85,"low":77.98,"close":79.65,"volume":30847495,"count":375021,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55506420,"sequence":41927847,"size":20,"condition":96,"price":79.6519,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55506420,"bid_size":115,"bid_exchange":29,"bid":79.61,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":79.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55506420,"open":93.77,"high":94.85,"low":77.98,"close":79.64,"volume":30847497,"count":375022,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55506420,"sequence":41927849,"size":2,"condition":115,"price":79.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55506419,"bid_size":16,"bid_exchange":29,"bid":214.56,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":214.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55506420,"open":211.82,"high":215.22,"low":204.73,"close":214.59,"volume":19024458,"count":234604,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55506420,"sequence":41927852,"size":19,"condition":115,"price":214.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55506419,"bid_size":16,"bid_exchange":29,"bid":214.56,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":214.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55506421,"open":211.82,"high":215.22,"low":204.73,"close":214.6,"volume":19024508,"count":234605,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55506421,"sequence":41927856,"size":50,"condition":115,"price":214.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55506419,"bid_size":16,"bid_exchange":29,"bid":214.56,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":214.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55506421,"open":211.82,"high":215.22,"low":204.73,"close":214.59,"volume":19024511,"count":234606,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55506421,"sequence":41927859,"size":3,"condition":115,"price":214.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGE"},"quote":{"ms_of_day":55505109,"bid_size":200,"bid_exchange":29,"bid":35.68,"bid_condition":0,"ask_size":2200,"ask_exchange":29,"ask":35.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGE"},"ohlc":{"ms_of_day":55506421,"open":35.55,"high":36.15,"low":34.49,"close":35.68,"volume":3623054,"count":13753,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESGE"},"trade":{"ms_of_day":55506421,"sequence":41927864,"size":45,"condition":115,"price":35.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"quote":{"ms_of_day":55506421,"bid_size":205,"bid_exchange":29,"bid":26.83,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":26.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"ohlc":{"ms_of_day":55506421,"open":23.02,"high":27.16,"low":21.9,"close":26.84,"volume":7668892,"count":80065,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"trade":{"ms_of_day":55506421,"sequence":41927869,"size":7,"condition":115,"price":26.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"quote":{"ms_of_day":55506421,"bid_size":218,"bid_exchange":29,"bid":24.02,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":24.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"ohlc":{"ms_of_day":55506421,"open":25.36,"high":26.21,"low":17.87,"close":24.03,"volume":49162005,"count":407675,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"trade":{"ms_of_day":55506421,"sequence":41927865,"size":1,"condition":115,"price":24.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55506417,"bid_size":131,"bid_exchange":29,"bid":61.64,"bid_condition":0,"ask_size":2141,"ask_exchange":29,"ask":61.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55506421,"open":64.11,"high":65.09,"low":59.425,"close":61.64,"volume":205243959,"count":753624,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55506421,"sequence":41927866,"size":200,"condition":0,"price":61.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"quote":{"ms_of_day":55506421,"bid_size":218,"bid_exchange":29,"bid":24.02,"bid_condition":0,"ask_size":726,"ask_exchange":29,"ask":24.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"ohlc":{"ms_of_day":55506421,"open":25.36,"high":26.21,"low":17.87,"close":24.03,"volume":49162079,"count":407676,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"trade":{"ms_of_day":55506421,"sequence":41927867,"size":74,"condition":115,"price":24.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"quote":{"ms_of_day":55506421,"bid_size":218,"bid_exchange":29,"bid":24.02,"bid_condition":0,"ask_size":726,"ask_exchange":29,"ask":24.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"ohlc":{"ms_of_day":55506421,"open":25.36,"high":26.21,"low":17.87,"close":24.03,"volume":49162179,"count":407677,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"trade":{"ms_of_day":55506421,"sequence":41927868,"size":100,"condition":95,"price":24.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"quote":{"ms_of_day":55506421,"bid_size":205,"bid_exchange":29,"bid":26.83,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":26.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"ohlc":{"ms_of_day":55506422,"open":23.02,"high":27.16,"low":21.9,"close":26.84,"volume":7668912,"count":80066,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"trade":{"ms_of_day":55506422,"sequence":41927875,"size":20,"condition":96,"price":26.8408,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506422,"bid_size":36,"bid_exchange":29,"bid":47.32,"bid_condition":0,"ask_size":173,"ask_exchange":29,"ask":47.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506422,"open":58.58,"high":59.57,"low":41.57,"close":47.33,"volume":50617047,"count":459063,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506422,"sequence":41927877,"size":2,"condition":115,"price":47.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55506419,"bid_size":106,"bid_exchange":29,"bid":392.12,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":392.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55506422,"open":396.67,"high":422.54,"low":362.97,"close":392.13,"volume":111084637,"count":1560192,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55506422,"sequence":41927881,"size":100,"condition":0,"price":392.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506422,"bid_size":36,"bid_exchange":29,"bid":47.32,"bid_condition":0,"ask_size":173,"ask_exchange":29,"ask":47.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506422,"open":58.58,"high":59.57,"low":41.57,"close":47.33,"volume":50617077,"count":459064,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506422,"sequence":41927878,"size":30,"condition":115,"price":47.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506422,"bid_size":36,"bid_exchange":29,"bid":47.32,"bid_condition":0,"ask_size":173,"ask_exchange":29,"ask":47.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506422,"open":58.58,"high":59.57,"low":41.57,"close":47.33,"volume":50617087,"count":459065,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506422,"sequence":41927879,"size":10,"condition":115,"price":47.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55506422,"bid_size":1548,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":112.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55506422,"open":124.56,"high":149.019,"low":87.514,"close":112.763,"volume":1947836174,"count":10742105,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55506422,"sequence":41927880,"size":2,"condition":115,"price":112.7632,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"quote":{"ms_of_day":55437635,"bid_size":600,"bid_exchange":29,"bid":23.41,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":23.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"ohlc":{"ms_of_day":55506422,"open":23.677,"high":23.99,"low":23.27,"close":23.55,"volume":57800,"count":807,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"trade":{"ms_of_day":55506422,"sequence":41927883,"size":2,"condition":115,"price":23.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"quote":{"ms_of_day":55504821,"bid_size":2,"bid_exchange":29,"bid":15.19,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"ohlc":{"ms_of_day":55506422,"open":13.11,"high":18.0,"low":12.63,"close":15.19,"volume":2469716,"count":34248,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLYS"},"trade":{"ms_of_day":55506422,"sequence":41927882,"size":100,"condition":0,"price":15.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506422,"bid_size":1,"bid_exchange":29,"bid":47.31,"bid_condition":0,"ask_size":173,"ask_exchange":29,"ask":47.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506422,"open":58.58,"high":59.57,"low":41.57,"close":47.32,"volume":50617090,"count":459066,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506422,"sequence":41927884,"size":3,"condition":115,"price":47.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55506423,"bid_size":100,"bid_exchange":29,"bid":106.92,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":106.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55506423,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105017392,"count":865883,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55506423,"sequence":41927893,"size":100,"condition":95,"price":106.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55506423,"bid_size":100,"bid_exchange":29,"bid":106.92,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":106.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55506423,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105017492,"count":865884,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55506423,"sequence":41927894,"size":100,"condition":95,"price":106.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55506423,"bid_size":100,"bid_exchange":29,"bid":106.92,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":106.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55506423,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105017542,"count":865885,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55506423,"sequence":41927895,"size":50,"condition":115,"price":106.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55506423,"bid_size":100,"bid_exchange":29,"bid":106.92,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":106.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55506423,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105017567,"count":865886,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55506423,"sequence":41927896,"size":25,"condition":115,"price":106.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55506423,"bid_size":100,"bid_exchange":29,"bid":106.92,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":106.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55506423,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105017651,"count":865887,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55506423,"sequence":41927897,"size":84,"condition":115,"price":106.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55506421,"bid_size":278,"bid_exchange":29,"bid":44.67,"bid_condition":0,"ask_size":611,"ask_exchange":29,"ask":44.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55506422,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199548242,"count":983670,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55506422,"sequence":41927874,"size":200,"condition":0,"price":44.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55506148,"bid_size":155,"bid_exchange":29,"bid":327.88,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55506422,"open":296.3,"high":343.78,"low":247.09,"close":327.96,"volume":74519133,"count":815293,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55506422,"sequence":41927876,"size":25,"condition":115,"price":327.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55506423,"bid_size":69,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55506422,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199548253,"count":983671,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55506422,"sequence":41927889,"size":11,"condition":115,"price":44.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55506423,"bid_size":69,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55506422,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199548453,"count":983672,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55506422,"sequence":41927890,"size":200,"condition":95,"price":44.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55506423,"bid_size":69,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55506422,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199548553,"count":983673,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55506422,"sequence":41927891,"size":100,"condition":95,"price":44.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55506423,"bid_size":69,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55506422,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199548653,"count":983674,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55506422,"sequence":41927892,"size":100,"condition":95,"price":44.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55506423,"bid_size":119,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55506423,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199548661,"count":983675,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55506423,"sequence":41927899,"size":8,"condition":115,"price":44.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55506423,"bid_size":14,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55506423,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199548672,"count":983676,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55506423,"sequence":41927900,"size":11,"condition":115,"price":44.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55506423,"bid_size":14,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55506423,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199548761,"count":983677,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55506423,"sequence":41927901,"size":89,"condition":115,"price":44.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55506423,"bid_size":14,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55506423,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199548861,"count":983678,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55506423,"sequence":41927903,"size":100,"condition":0,"price":44.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55506424,"bid_size":3,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":650,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55506424,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199548866,"count":983679,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55506424,"sequence":41927907,"size":5,"condition":115,"price":44.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55506419,"bid_size":20,"bid_exchange":29,"bid":190.74,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":190.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55506424,"open":181.3,"high":205.24,"low":177.11,"close":190.84,"volume":39228578,"count":532995,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55506424,"sequence":41927908,"size":100,"condition":0,"price":190.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55506424,"bid_size":3,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55506424,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199549066,"count":983680,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55506424,"sequence":41927909,"size":200,"condition":0,"price":44.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506422,"bid_size":1,"bid_exchange":29,"bid":47.31,"bid_condition":0,"ask_size":173,"ask_exchange":29,"ask":47.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506422,"open":58.58,"high":59.57,"low":41.57,"close":47.32,"volume":50617122,"count":459067,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506422,"sequence":41927885,"size":32,"condition":115,"price":47.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506422,"bid_size":1,"bid_exchange":29,"bid":47.31,"bid_condition":0,"ask_size":173,"ask_exchange":29,"ask":47.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506422,"open":58.58,"high":59.57,"low":41.57,"close":47.32,"volume":50617123,"count":459068,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506422,"sequence":41927886,"size":1,"condition":115,"price":47.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"quote":{"ms_of_day":55505725,"bid_size":35,"bid_exchange":29,"bid":694.57,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":695.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"ohlc":{"ms_of_day":55506422,"open":724.81,"high":781.92,"low":638.1,"close":694.71,"volume":4987497,"count":186213,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"trade":{"ms_of_day":55506422,"sequence":41927887,"size":9,"condition":115,"price":694.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55506422,"bid_size":1548,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":112.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55506422,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947836274,"count":10742106,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55506422,"sequence":41927888,"size":100,"condition":0,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506422,"bid_size":1,"bid_exchange":29,"bid":47.31,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":47.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506423,"open":58.58,"high":59.57,"low":41.57,"close":47.33,"volume":50617147,"count":459069,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506423,"sequence":41927902,"size":24,"condition":96,"price":47.3336,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506424,"bid_size":1,"bid_exchange":29,"bid":47.31,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":47.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506424,"open":58.58,"high":59.57,"low":41.57,"close":47.33,"volume":50617156,"count":459070,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506424,"sequence":41927905,"size":9,"condition":115,"price":47.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506424,"bid_size":1,"bid_exchange":29,"bid":47.31,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":47.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506424,"open":58.58,"high":59.57,"low":41.57,"close":47.33,"volume":50617158,"count":459071,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506424,"sequence":41927910,"size":2,"condition":115,"price":47.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506424,"bid_size":1,"bid_exchange":29,"bid":47.31,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":47.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506425,"open":58.58,"high":59.57,"low":41.57,"close":47.33,"volume":50617159,"count":459072,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506425,"sequence":41927911,"size":1,"condition":115,"price":47.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506424,"bid_size":1,"bid_exchange":29,"bid":47.31,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":47.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506425,"open":58.58,"high":59.57,"low":41.57,"close":47.33,"volume":50617259,"count":459073,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506425,"sequence":41927912,"size":100,"condition":0,"price":47.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"quote":{"ms_of_day":55506424,"bid_size":205,"bid_exchange":29,"bid":26.83,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":26.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"ohlc":{"ms_of_day":55506425,"open":23.02,"high":27.16,"low":21.9,"close":26.84,"volume":7668932,"count":80067,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"trade":{"ms_of_day":55506425,"sequence":41927915,"size":20,"condition":96,"price":26.8402,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55506148,"bid_size":155,"bid_exchange":29,"bid":327.88,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55506425,"open":296.3,"high":343.78,"low":247.09,"close":327.96,"volume":74519158,"count":815294,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55506425,"sequence":41927914,"size":25,"condition":115,"price":327.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55501519,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55506427,"open":190.05,"high":204.99,"low":177.31,"close":194.45,"volume":16001796,"count":220897,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55506427,"sequence":41927919,"size":2,"condition":115,"price":194.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55506419,"bid_size":30,"bid_exchange":29,"bid":48.27,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55506427,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18910573,"count":193437,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55506427,"sequence":41927920,"size":30,"condition":115,"price":48.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55506423,"bid_size":100,"bid_exchange":29,"bid":106.92,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":106.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55506423,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105017692,"count":865888,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55506423,"sequence":41927898,"size":41,"condition":115,"price":106.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55506424,"bid_size":133,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55506427,"open":19.78,"high":23.349,"low":19.23,"close":21.485,"volume":10995723,"count":95267,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55506427,"sequence":41927918,"size":100,"condition":0,"price":21.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506420,"bid_size":200,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":168.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506423,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64163669,"count":984570,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506423,"sequence":41927904,"size":1,"condition":115,"price":168.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55505202,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55506424,"open":155.67,"high":159.73,"low":148.34,"close":158.78,"volume":14875290,"count":172182,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55506424,"sequence":41927906,"size":100,"condition":0,"price":158.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"quote":{"ms_of_day":55504138,"bid_size":5802,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6900,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"ohlc":{"ms_of_day":55506428,"open":4.77,"high":5.04,"low":2.85,"close":3.125,"volume":190735018,"count":367045,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"trade":{"ms_of_day":55506428,"sequence":41927921,"size":182,"condition":0,"price":3.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"quote":{"ms_of_day":55504138,"bid_size":5802,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6900,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"ohlc":{"ms_of_day":55506428,"open":4.77,"high":5.04,"low":2.85,"close":3.125,"volume":190735118,"count":367046,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"trade":{"ms_of_day":55506428,"sequence":41927922,"size":100,"condition":0,"price":3.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55506419,"bid_size":16,"bid_exchange":29,"bid":214.56,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":214.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55506425,"open":211.82,"high":215.22,"low":204.73,"close":214.58,"volume":19024530,"count":234607,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55506425,"sequence":41927913,"size":19,"condition":115,"price":214.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55506425,"bid_size":16,"bid_exchange":29,"bid":214.56,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":214.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55506426,"open":211.82,"high":215.22,"low":204.73,"close":214.61,"volume":19024630,"count":234608,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55506426,"sequence":41927916,"size":100,"condition":0,"price":214.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55506424,"bid_size":208,"bid_exchange":29,"bid":47.68,"bid_condition":0,"ask_size":163,"ask_exchange":29,"ask":47.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55506427,"open":47.74,"high":52.78,"low":45.22,"close":47.685,"volume":55187945,"count":448121,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55506427,"sequence":41927917,"size":200,"condition":0,"price":47.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"quote":{"ms_of_day":55501698,"bid_size":15,"bid_exchange":29,"bid":269.9,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":270.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"ohlc":{"ms_of_day":55506428,"open":255.7,"high":293.6,"low":244.2,"close":269.96,"volume":4917094,"count":131434,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GD"},"trade":{"ms_of_day":55506428,"sequence":41927923,"size":100,"condition":0,"price":269.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"quote":{"ms_of_day":55504126,"bid_size":223,"bid_exchange":29,"bid":20.57,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":20.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"ohlc":{"ms_of_day":55506429,"open":23.03,"high":23.3,"low":20.54,"close":20.58,"volume":1074337,"count":11027,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"trade":{"ms_of_day":55506429,"sequence":41927929,"size":1,"condition":115,"price":20.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506428,"bid_size":1,"bid_exchange":29,"bid":47.32,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":47.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506428,"open":58.58,"high":59.57,"low":41.57,"close":47.32,"volume":50617463,"count":459074,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506428,"sequence":41927924,"size":204,"condition":95,"price":47.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"quote":{"ms_of_day":55506428,"bid_size":5802,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6600,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"ohlc":{"ms_of_day":55506430,"open":4.77,"high":5.04,"low":2.85,"close":3.125,"volume":190735218,"count":367047,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"trade":{"ms_of_day":55506430,"sequence":41927931,"size":100,"condition":0,"price":3.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55506419,"bid_size":110,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55506429,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16758855,"count":236893,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55506429,"sequence":41927930,"size":100,"condition":0,"price":131.655,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506428,"bid_size":1,"bid_exchange":29,"bid":47.32,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":47.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506428,"open":58.58,"high":59.57,"low":41.57,"close":47.32,"volume":50617563,"count":459075,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506428,"sequence":41927925,"size":100,"condition":95,"price":47.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506428,"bid_size":1,"bid_exchange":29,"bid":47.32,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":47.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506428,"open":58.58,"high":59.57,"low":41.57,"close":47.33,"volume":50617582,"count":459076,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506428,"sequence":41927926,"size":19,"condition":115,"price":47.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"quote":{"ms_of_day":55506120,"bid_size":3315,"bid_exchange":29,"bid":6.2,"bid_condition":0,"ask_size":10207,"ask_exchange":29,"ask":6.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"ohlc":{"ms_of_day":55506430,"open":6.95,"high":8.04,"low":6.06,"close":6.2,"volume":102927553,"count":264894,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"trade":{"ms_of_day":55506430,"sequence":41927932,"size":6750,"condition":0,"price":6.201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506428,"bid_size":1,"bid_exchange":29,"bid":47.32,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":47.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506428,"open":58.58,"high":59.57,"low":41.57,"close":47.33,"volume":50617593,"count":459077,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506428,"sequence":41927927,"size":11,"condition":115,"price":47.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELY"},"quote":{"ms_of_day":55503686,"bid_size":250,"bid_exchange":29,"bid":21.32,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":21.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELY"},"ohlc":{"ms_of_day":55506430,"open":23.0,"high":26.45,"low":18.51,"close":21.33,"volume":22068810,"count":157438,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELY"},"trade":{"ms_of_day":55506430,"sequence":41927934,"size":100,"condition":0,"price":21.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55469315,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55506428,"open":190.46,"high":190.99,"low":154.87,"close":170.36,"volume":15937184,"count":234051,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55506428,"sequence":41927928,"size":20,"condition":115,"price":170.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELY"},"quote":{"ms_of_day":55503686,"bid_size":250,"bid_exchange":29,"bid":21.32,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":21.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELY"},"ohlc":{"ms_of_day":55506431,"open":23.0,"high":26.45,"low":18.51,"close":21.33,"volume":22068910,"count":157439,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RELY"},"trade":{"ms_of_day":55506431,"sequence":41927940,"size":100,"condition":0,"price":21.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55506148,"bid_size":155,"bid_exchange":29,"bid":327.88,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55506433,"open":296.3,"high":343.78,"low":247.09,"close":328.03,"volume":74519162,"count":815295,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55506433,"sequence":41927945,"size":4,"condition":115,"price":328.0399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55506419,"bid_size":110,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55506434,"open":137.24,"high":138.11,"low":124.3,"close":131.64,"volume":16758856,"count":236894,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55506434,"sequence":41927949,"size":1,"condition":115,"price":131.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55506425,"bid_size":910,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55506433,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120319983,"count":1209796,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55506433,"sequence":41927946,"size":12,"condition":115,"price":224.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"quote":{"ms_of_day":55497956,"bid_size":5,"bid_exchange":29,"bid":36.52,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":36.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"ohlc":{"ms_of_day":55506430,"open":33.73,"high":37.45,"low":30.77,"close":36.54,"volume":8216335,"count":98099,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"trade":{"ms_of_day":55506430,"sequence":41927933,"size":30,"condition":115,"price":36.5486,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55506433,"bid_size":1797,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":1900,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55506434,"open":10.79,"high":11.38,"low":10.3,"close":10.8,"volume":5920015,"count":34389,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55506434,"sequence":41927950,"size":100,"condition":0,"price":10.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55506420,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":7961,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55506430,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164127518,"count":358008,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55506430,"sequence":41927935,"size":900,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55506420,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":7961,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55506431,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164128418,"count":358009,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55506431,"sequence":41927937,"size":900,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55506431,"bid_size":29,"bid_exchange":29,"bid":119.5,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":119.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55506431,"open":120.0,"high":129.6,"low":112.12,"close":119.51,"volume":12951891,"count":194888,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55506431,"sequence":41927936,"size":6,"condition":115,"price":119.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55500550,"bid_size":216,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506436,"open":709.0,"high":723.47,"low":629.28,"close":639.61,"volume":2043440,"count":54090,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506436,"sequence":41927959,"size":1,"condition":115,"price":639.6129,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"quote":{"ms_of_day":55506431,"bid_size":1408,"bid_exchange":29,"bid":9.09,"bid_condition":0,"ask_size":2598,"ask_exchange":29,"ask":9.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"ohlc":{"ms_of_day":55506432,"open":10.12,"high":10.5,"low":8.9,"close":9.09,"volume":42763101,"count":156207,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"trade":{"ms_of_day":55506432,"sequence":41927942,"size":200,"condition":0,"price":9.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"quote":{"ms_of_day":55497956,"bid_size":5,"bid_exchange":29,"bid":36.52,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":36.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"ohlc":{"ms_of_day":55506431,"open":33.73,"high":37.45,"low":30.77,"close":36.55,"volume":8216337,"count":98100,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"trade":{"ms_of_day":55506431,"sequence":41927938,"size":2,"condition":115,"price":36.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55505613,"bid_size":380,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":309,"ask_exchange":29,"ask":66.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55506433,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21331907,"count":271839,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55506433,"sequence":41927944,"size":100,"condition":0,"price":66.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBCI"},"quote":{"ms_of_day":55494743,"bid_size":211,"bid_exchange":29,"bid":45.01,"bid_condition":0,"ask_size":265,"ask_exchange":29,"ask":45.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBCI"},"ohlc":{"ms_of_day":55506431,"open":45.61,"high":52.99,"low":43.52,"close":44.98,"volume":2545180,"count":48291,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBCI"},"trade":{"ms_of_day":55506431,"sequence":41927939,"size":1,"condition":115,"price":44.9896,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55506437,"bid_size":5401,"bid_exchange":29,"bid":63.41,"bid_condition":0,"ask_size":1750,"ask_exchange":29,"ask":63.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55506437,"open":60.8,"high":67.73,"low":59.78,"close":63.42,"volume":248659563,"count":1137646,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55506437,"sequence":41927964,"size":222,"condition":0,"price":63.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"quote":{"ms_of_day":55506432,"bid_size":54,"bid_exchange":29,"bid":119.49,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":119.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"ohlc":{"ms_of_day":55506432,"open":120.0,"high":129.6,"low":112.12,"close":119.51,"volume":12951919,"count":194889,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MS"},"trade":{"ms_of_day":55506432,"sequence":41927941,"size":28,"condition":115,"price":119.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55506437,"bid_size":5401,"bid_exchange":29,"bid":63.41,"bid_condition":0,"ask_size":1750,"ask_exchange":29,"ask":63.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55506437,"open":60.8,"high":67.73,"low":59.78,"close":63.42,"volume":248659663,"count":1137647,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55506437,"sequence":41927965,"size":100,"condition":0,"price":63.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNC"},"quote":{"ms_of_day":55506401,"bid_size":354,"bid_exchange":29,"bid":8.66,"bid_condition":0,"ask_size":1224,"ask_exchange":29,"ask":8.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNC"},"ohlc":{"ms_of_day":55506435,"open":11.3,"high":11.72,"low":8.6,"close":8.66,"volume":8045975,"count":74787,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNC"},"trade":{"ms_of_day":55506435,"sequence":41927956,"size":5,"condition":115,"price":8.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55506425,"bid_size":16,"bid_exchange":29,"bid":214.56,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":214.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55506432,"open":211.82,"high":215.22,"low":204.73,"close":214.58,"volume":19024634,"count":234609,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55506432,"sequence":41927943,"size":4,"condition":115,"price":214.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLM"},"quote":{"ms_of_day":55500022,"bid_size":339,"bid_exchange":29,"bid":76.79,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":76.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLM"},"ohlc":{"ms_of_day":55506433,"open":84.91,"high":89.0,"low":72.54,"close":76.83,"volume":11048933,"count":131526,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLM"},"trade":{"ms_of_day":55506433,"sequence":41927947,"size":8,"condition":115,"price":76.8337,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"quote":{"ms_of_day":55502958,"bid_size":106,"bid_exchange":29,"bid":14.23,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":14.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"ohlc":{"ms_of_day":55506433,"open":14.01,"high":14.67,"low":13.33,"close":14.24,"volume":4488592,"count":76492,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"trade":{"ms_of_day":55506433,"sequence":41927948,"size":1,"condition":115,"price":14.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"quote":{"ms_of_day":55494480,"bid_size":946,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":422,"ask_exchange":29,"ask":14.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"ohlc":{"ms_of_day":55506436,"open":7.04,"high":16.99,"low":7.04,"close":14.68,"volume":5429362,"count":44618,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"trade":{"ms_of_day":55506436,"sequence":41927961,"size":28,"condition":115,"price":14.6847,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506435,"bid_size":55,"bid_exchange":29,"bid":168.91,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":168.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506435,"open":181.33,"high":206.33,"low":160.01,"close":168.92,"volume":64163769,"count":984571,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506435,"sequence":41927951,"size":100,"condition":95,"price":168.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506435,"bid_size":55,"bid_exchange":29,"bid":168.91,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":168.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506435,"open":181.33,"high":206.33,"low":160.01,"close":168.92,"volume":64163869,"count":984572,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506435,"sequence":41927952,"size":100,"condition":95,"price":168.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506435,"bid_size":55,"bid_exchange":29,"bid":168.91,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":168.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506435,"open":181.33,"high":206.33,"low":160.01,"close":168.92,"volume":64163875,"count":984573,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506435,"sequence":41927953,"size":6,"condition":115,"price":168.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506435,"bid_size":55,"bid_exchange":29,"bid":168.91,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":168.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506435,"open":181.33,"high":206.33,"low":160.01,"close":168.92,"volume":64163969,"count":984574,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506435,"sequence":41927954,"size":94,"condition":115,"price":168.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506435,"bid_size":55,"bid_exchange":29,"bid":168.91,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":168.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506435,"open":181.33,"high":206.33,"low":160.01,"close":168.92,"volume":64164007,"count":984575,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506435,"sequence":41927955,"size":38,"condition":115,"price":168.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55506418,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55506437,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276989631,"count":1851900,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55506437,"sequence":41927966,"size":1,"condition":115,"price":91.7464,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506435,"bid_size":55,"bid_exchange":29,"bid":168.91,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":168.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506436,"open":181.33,"high":206.33,"low":160.01,"close":168.92,"volume":64164107,"count":984576,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506436,"sequence":41927957,"size":100,"condition":0,"price":168.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55506437,"bid_size":1,"bid_exchange":29,"bid":392.12,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":392.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55506437,"open":396.67,"high":422.54,"low":362.97,"close":392.12,"volume":111084639,"count":1560193,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55506437,"sequence":41927975,"size":2,"condition":115,"price":392.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506436,"bid_size":29,"bid_exchange":29,"bid":168.91,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":168.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506436,"open":181.33,"high":206.33,"low":160.01,"close":168.92,"volume":64164108,"count":984577,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506436,"sequence":41927958,"size":1,"condition":115,"price":168.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55506437,"bid_size":145,"bid_exchange":29,"bid":392.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":392.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55506437,"open":396.67,"high":422.54,"low":362.97,"close":392.12,"volume":111084737,"count":1560194,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55506437,"sequence":41927976,"size":98,"condition":115,"price":392.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55506437,"bid_size":145,"bid_exchange":29,"bid":392.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":392.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55506437,"open":396.67,"high":422.54,"low":362.97,"close":392.12,"volume":111084742,"count":1560195,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55506437,"sequence":41927977,"size":5,"condition":115,"price":392.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"quote":{"ms_of_day":55506047,"bid_size":890,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":1314,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"ohlc":{"ms_of_day":55506436,"open":14.29,"high":14.39,"low":6.48,"close":8.39,"volume":109372561,"count":472216,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"trade":{"ms_of_day":55506436,"sequence":41927960,"size":1,"condition":96,"price":8.3976,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55506437,"bid_size":57,"bid_exchange":29,"bid":163.0,"bid_condition":0,"ask_size":543,"ask_exchange":29,"ask":163.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55506437,"open":167.31,"high":195.77,"low":154.09,"close":163.0,"volume":304621579,"count":2742104,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55506437,"sequence":41927973,"size":100,"condition":0,"price":163.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55506437,"bid_size":145,"bid_exchange":29,"bid":392.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":392.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55506437,"open":396.67,"high":422.54,"low":362.97,"close":392.12,"volume":111084743,"count":1560196,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55506437,"sequence":41927978,"size":1,"condition":115,"price":392.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55506437,"bid_size":145,"bid_exchange":29,"bid":392.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":392.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55506437,"open":396.67,"high":422.54,"low":362.97,"close":392.12,"volume":111084744,"count":1560197,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55506437,"sequence":41927979,"size":1,"condition":115,"price":392.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506436,"bid_size":60,"bid_exchange":29,"bid":168.91,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":168.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506437,"open":181.33,"high":206.33,"low":160.01,"close":168.92,"volume":64164208,"count":984578,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506437,"sequence":41927962,"size":100,"condition":0,"price":168.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55506437,"bid_size":145,"bid_exchange":29,"bid":392.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":392.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55506437,"open":396.67,"high":422.54,"low":362.97,"close":392.12,"volume":111084842,"count":1560198,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55506437,"sequence":41927980,"size":98,"condition":115,"price":392.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55506437,"bid_size":100,"bid_exchange":29,"bid":392.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":392.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55506437,"open":396.67,"high":422.54,"low":362.97,"close":392.12,"volume":111084843,"count":1560199,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55506437,"sequence":41927981,"size":1,"condition":115,"price":392.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55506437,"bid_size":150,"bid_exchange":29,"bid":162.99,"bid_condition":0,"ask_size":543,"ask_exchange":29,"ask":163.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55506437,"open":167.31,"high":195.77,"low":154.09,"close":163.0,"volume":304621636,"count":2742105,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55506437,"sequence":41927974,"size":57,"condition":115,"price":163.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55506437,"bid_size":100,"bid_exchange":29,"bid":392.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":392.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55506437,"open":396.67,"high":422.54,"low":362.97,"close":392.12,"volume":111084943,"count":1560200,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55506437,"sequence":41927982,"size":100,"condition":0,"price":392.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506436,"bid_size":60,"bid_exchange":29,"bid":168.91,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":168.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506437,"open":181.33,"high":206.33,"low":160.01,"close":168.92,"volume":64164213,"count":984579,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506437,"sequence":41927963,"size":5,"condition":115,"price":168.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"quote":{"ms_of_day":55502958,"bid_size":106,"bid_exchange":29,"bid":14.23,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":14.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"ohlc":{"ms_of_day":55506437,"open":14.01,"high":14.67,"low":13.33,"close":14.23,"volume":4488634,"count":76493,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"trade":{"ms_of_day":55506437,"sequence":41927968,"size":42,"condition":115,"price":14.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"quote":{"ms_of_day":55502958,"bid_size":106,"bid_exchange":29,"bid":14.23,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":14.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"ohlc":{"ms_of_day":55506437,"open":14.01,"high":14.67,"low":13.33,"close":14.23,"volume":4488852,"count":76494,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"trade":{"ms_of_day":55506437,"sequence":41927969,"size":218,"condition":0,"price":14.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55506437,"bid_size":149,"bid_exchange":29,"bid":162.99,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":163.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55506437,"open":167.31,"high":195.77,"low":154.09,"close":163.0,"volume":304621686,"count":2742106,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55506437,"sequence":41927984,"size":50,"condition":115,"price":163.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55506437,"bid_size":149,"bid_exchange":29,"bid":162.99,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":163.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55506437,"open":167.31,"high":195.77,"low":154.09,"close":163.0,"volume":304621696,"count":2742107,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55506437,"sequence":41927985,"size":10,"condition":115,"price":163.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55506437,"bid_size":149,"bid_exchange":29,"bid":162.99,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":163.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55506437,"open":167.31,"high":195.77,"low":154.09,"close":163.0,"volume":304621726,"count":2742108,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55506437,"sequence":41927986,"size":30,"condition":115,"price":163.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55506437,"bid_size":149,"bid_exchange":29,"bid":162.99,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":163.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55506437,"open":167.31,"high":195.77,"low":154.09,"close":163.0,"volume":304621736,"count":2742109,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55506437,"sequence":41927987,"size":10,"condition":115,"price":163.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55506437,"bid_size":18,"bid_exchange":29,"bid":569.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":569.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55506437,"open":561.44,"high":604.52,"low":500.94,"close":569.7,"volume":468001323,"count":3986538,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55506437,"sequence":41927972,"size":2,"condition":115,"price":569.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"quote":{"ms_of_day":55506409,"bid_size":1,"bid_exchange":29,"bid":92.46,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":92.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"ohlc":{"ms_of_day":55506437,"open":104.58,"high":109.5,"low":87.35,"close":92.51,"volume":2268149,"count":47776,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"trade":{"ms_of_day":55506437,"sequence":41927983,"size":63,"condition":96,"price":92.5157,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55506437,"bid_size":270,"bid_exchange":29,"bid":205.67,"bid_condition":0,"ask_size":820,"ask_exchange":29,"ask":205.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55506437,"open":207.04,"high":223.62,"low":185.4,"close":205.68,"volume":126629174,"count":859095,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55506437,"sequence":41927988,"size":1,"condition":115,"price":205.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55506437,"bid_size":270,"bid_exchange":29,"bid":205.67,"bid_condition":0,"ask_size":820,"ask_exchange":29,"ask":205.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55506437,"open":207.04,"high":223.62,"low":185.4,"close":205.68,"volume":126629176,"count":859096,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55506437,"sequence":41927989,"size":2,"condition":115,"price":205.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55506438,"bid_size":24,"bid_exchange":29,"bid":569.69,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":569.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55506438,"open":561.44,"high":604.52,"low":500.94,"close":569.7,"volume":468001423,"count":3986539,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55506438,"sequence":41927991,"size":100,"condition":0,"price":569.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55506437,"bid_size":45,"bid_exchange":29,"bid":484.48,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":484.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55506437,"open":474.23,"high":526.08,"low":451.49,"close":484.49,"volume":155955152,"count":1529488,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55506437,"sequence":41927967,"size":14,"condition":115,"price":484.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"quote":{"ms_of_day":55506436,"bid_size":120,"bid_exchange":29,"bid":219.22,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":219.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"ohlc":{"ms_of_day":55506438,"open":214.54,"high":253.25,"low":210.42,"close":219.22,"volume":16212062,"count":190500,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"trade":{"ms_of_day":55506438,"sequence":41927990,"size":200,"condition":0,"price":219.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55506438,"bid_size":324,"bid_exchange":29,"bid":162.99,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":163.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55506438,"open":167.31,"high":195.77,"low":154.09,"close":163.0,"volume":304621836,"count":2742110,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55506438,"sequence":41927992,"size":100,"condition":0,"price":163.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"quote":{"ms_of_day":55506431,"bid_size":1408,"bid_exchange":29,"bid":9.09,"bid_condition":0,"ask_size":2598,"ask_exchange":29,"ask":9.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"ohlc":{"ms_of_day":55506438,"open":10.12,"high":10.5,"low":8.9,"close":9.09,"volume":42763401,"count":156208,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"trade":{"ms_of_day":55506438,"sequence":41927993,"size":300,"condition":0,"price":9.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55506437,"bid_size":25,"bid_exchange":29,"bid":484.47,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":484.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55506437,"open":474.23,"high":526.08,"low":451.49,"close":484.48,"volume":155955177,"count":1529489,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55506437,"sequence":41927970,"size":25,"condition":115,"price":484.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55506438,"bid_size":24,"bid_exchange":29,"bid":569.69,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":569.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55506438,"open":561.44,"high":604.52,"low":500.94,"close":569.71,"volume":468001523,"count":3986540,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55506438,"sequence":41927997,"size":100,"condition":0,"price":569.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55506437,"bid_size":25,"bid_exchange":29,"bid":484.47,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":484.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55506437,"open":474.23,"high":526.08,"low":451.49,"close":484.48,"volume":155955197,"count":1529490,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55506437,"sequence":41927971,"size":20,"condition":115,"price":484.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIA"},"quote":{"ms_of_day":55506438,"bid_size":30,"bid_exchange":29,"bid":424.38,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":424.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIA"},"ohlc":{"ms_of_day":55506438,"open":427.42,"high":431.6,"low":398.82,"close":424.39,"volume":10335597,"count":135933,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIA"},"trade":{"ms_of_day":55506438,"sequence":41927998,"size":30,"condition":115,"price":424.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55506438,"bid_size":101,"bid_exchange":29,"bid":72.93,"bid_condition":0,"ask_size":351,"ask_exchange":29,"ask":72.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55506438,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35935162,"count":385599,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55506438,"sequence":41927996,"size":100,"condition":0,"price":72.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55506438,"bid_size":100,"bid_exchange":29,"bid":52.01,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":52.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55506438,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7412520,"count":121354,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55506438,"sequence":41927994,"size":2,"condition":115,"price":52.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55506438,"bid_size":24,"bid_exchange":29,"bid":569.69,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":569.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55506438,"open":561.44,"high":604.52,"low":500.94,"close":569.71,"volume":468001623,"count":3986541,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55506438,"sequence":41927999,"size":100,"condition":0,"price":569.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOTZ"},"quote":{"ms_of_day":55506437,"bid_size":277,"bid_exchange":29,"bid":30.0,"bid_condition":0,"ask_size":236,"ask_exchange":29,"ask":30.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOTZ"},"ohlc":{"ms_of_day":55506438,"open":30.32,"high":31.85,"low":28.5,"close":30.0,"volume":2708258,"count":26845,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOTZ"},"trade":{"ms_of_day":55506438,"sequence":41927995,"size":70,"condition":115,"price":30.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"quote":{"ms_of_day":55506437,"bid_size":10,"bid_exchange":29,"bid":175.09,"bid_condition":0,"ask_size":1570,"ask_exchange":29,"ask":175.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"ohlc":{"ms_of_day":55506438,"open":180.37,"high":182.84,"low":170.1,"close":175.09,"volume":23533826,"count":194682,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"trade":{"ms_of_day":55506438,"sequence":41928001,"size":70,"condition":115,"price":175.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55506438,"bid_size":370,"bid_exchange":29,"bid":205.67,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":205.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55506438,"open":207.04,"high":223.62,"low":185.4,"close":205.68,"volume":126629184,"count":859097,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55506438,"sequence":41928002,"size":8,"condition":115,"price":205.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55506438,"bid_size":100,"bid_exchange":29,"bid":392.1,"bid_condition":0,"ask_size":191,"ask_exchange":29,"ask":392.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55506438,"open":396.67,"high":422.54,"low":362.97,"close":392.13,"volume":111085043,"count":1560201,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55506438,"sequence":41928000,"size":100,"condition":0,"price":392.135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"quote":{"ms_of_day":55506438,"bid_size":100,"bid_exchange":29,"bid":54.83,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":54.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"ohlc":{"ms_of_day":55506438,"open":59.4,"high":69.99,"low":53.86,"close":54.84,"volume":1652619,"count":22776,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"trade":{"ms_of_day":55506438,"sequence":41928003,"size":100,"condition":95,"price":54.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"quote":{"ms_of_day":55506438,"bid_size":100,"bid_exchange":29,"bid":54.83,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":54.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"ohlc":{"ms_of_day":55506438,"open":59.4,"high":69.99,"low":53.86,"close":54.84,"volume":1652623,"count":22777,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"trade":{"ms_of_day":55506438,"sequence":41928004,"size":4,"condition":115,"price":54.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55506420,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":7961,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55506438,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164129318,"count":358010,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55506438,"sequence":41928007,"size":900,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"quote":{"ms_of_day":55506438,"bid_size":100,"bid_exchange":29,"bid":54.83,"bid_condition":0,"ask_size":145,"ask_exchange":29,"ask":54.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"ohlc":{"ms_of_day":55506438,"open":59.4,"high":69.99,"low":53.86,"close":54.84,"volume":1652708,"count":22778,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"trade":{"ms_of_day":55506438,"sequence":41928005,"size":85,"condition":115,"price":54.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"quote":{"ms_of_day":55506438,"bid_size":100,"bid_exchange":29,"bid":54.83,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":54.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"ohlc":{"ms_of_day":55506438,"open":59.4,"high":69.99,"low":53.86,"close":54.84,"volume":1652723,"count":22779,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"trade":{"ms_of_day":55506438,"sequence":41928006,"size":15,"condition":115,"price":54.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55506438,"bid_size":370,"bid_exchange":29,"bid":205.67,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":205.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55506438,"open":207.04,"high":223.62,"low":185.4,"close":205.68,"volume":126629192,"count":859098,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55506438,"sequence":41928008,"size":8,"condition":115,"price":205.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55506438,"bid_size":370,"bid_exchange":29,"bid":205.67,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":205.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55506438,"open":207.04,"high":223.62,"low":185.4,"close":205.68,"volume":126629200,"count":859099,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55506438,"sequence":41928009,"size":8,"condition":115,"price":205.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASND"},"quote":{"ms_of_day":55451889,"bid_size":1,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":159.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASND"},"ohlc":{"ms_of_day":55506438,"open":147.74,"high":169.65,"low":137.02,"close":158.83,"volume":1398445,"count":21127,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASND"},"trade":{"ms_of_day":55506438,"sequence":41928010,"size":1,"condition":115,"price":158.835,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55506438,"bid_size":370,"bid_exchange":29,"bid":205.67,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":205.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55506439,"open":207.04,"high":223.62,"low":185.4,"close":205.68,"volume":126629208,"count":859100,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55506439,"sequence":41928011,"size":8,"condition":115,"price":205.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55506439,"bid_size":20,"bid_exchange":29,"bid":17.36,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55506439,"open":14.61,"high":17.365,"low":14.21,"close":17.36,"volume":1908384,"count":37129,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55506439,"sequence":41928015,"size":80,"condition":115,"price":17.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"quote":{"ms_of_day":55506439,"bid_size":172,"bid_exchange":29,"bid":54.82,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":54.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"ohlc":{"ms_of_day":55506439,"open":59.4,"high":69.99,"low":53.86,"close":54.83,"volume":1652801,"count":22780,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"trade":{"ms_of_day":55506439,"sequence":41928012,"size":78,"condition":115,"price":54.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55506439,"bid_size":7,"bid_exchange":29,"bid":17.36,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55506439,"open":14.61,"high":17.365,"low":14.21,"close":17.36,"volume":1908397,"count":37130,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55506439,"sequence":41928016,"size":13,"condition":115,"price":17.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"quote":{"ms_of_day":55503187,"bid_size":21,"bid_exchange":29,"bid":233.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":233.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"ohlc":{"ms_of_day":55506439,"open":244.51,"high":264.98,"low":220.41,"close":233.64,"volume":9494885,"count":200072,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"trade":{"ms_of_day":55506439,"sequence":41928017,"size":9,"condition":115,"price":233.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"quote":{"ms_of_day":55506439,"bid_size":172,"bid_exchange":29,"bid":54.82,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":54.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"ohlc":{"ms_of_day":55506439,"open":59.4,"high":69.99,"low":53.86,"close":54.83,"volume":1652823,"count":22781,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POWI"},"trade":{"ms_of_day":55506439,"sequence":41928013,"size":22,"condition":115,"price":54.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"quote":{"ms_of_day":55506439,"bid_size":126,"bid_exchange":29,"bid":26.18,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":26.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"ohlc":{"ms_of_day":55506439,"open":29.1,"high":30.8,"low":25.86,"close":26.19,"volume":23028972,"count":169842,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTS"},"trade":{"ms_of_day":55506439,"sequence":41928014,"size":11,"condition":115,"price":26.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"quote":{"ms_of_day":55506439,"bid_size":24,"bid_exchange":29,"bid":44.4,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":44.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"ohlc":{"ms_of_day":55506439,"open":42.87,"high":46.02,"low":41.28,"close":44.4,"volume":634559,"count":14504,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"trade":{"ms_of_day":55506439,"sequence":41928018,"size":6,"condition":115,"price":44.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"quote":{"ms_of_day":55506439,"bid_size":24,"bid_exchange":29,"bid":44.4,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":44.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"ohlc":{"ms_of_day":55506439,"open":42.87,"high":46.02,"low":41.28,"close":44.4,"volume":634563,"count":14505,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"trade":{"ms_of_day":55506439,"sequence":41928019,"size":4,"condition":115,"price":44.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFUS"},"quote":{"ms_of_day":55506439,"bid_size":1170,"bid_exchange":29,"bid":61.7,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":61.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFUS"},"ohlc":{"ms_of_day":55506439,"open":62.49,"high":63.318,"low":60.8,"close":61.71,"volume":884185,"count":2819,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFUS"},"trade":{"ms_of_day":55506439,"sequence":41928020,"size":100,"condition":0,"price":61.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55505497,"bid_size":47,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":319,"ask_exchange":29,"ask":53.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55506439,"open":53.98,"high":59.5,"low":42.89,"close":53.14,"volume":47979587,"count":492906,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55506439,"sequence":41928026,"size":12,"condition":115,"price":53.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55505497,"bid_size":47,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":319,"ask_exchange":29,"ask":53.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55506439,"open":53.98,"high":59.5,"low":42.89,"close":53.14,"volume":47979675,"count":492907,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55506439,"sequence":41928027,"size":88,"condition":115,"price":53.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"quote":{"ms_of_day":55506439,"bid_size":13,"bid_exchange":29,"bid":9.1,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"ohlc":{"ms_of_day":55506439,"open":10.39,"high":11.4,"low":8.3,"close":9.1,"volume":1157189,"count":11790,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"trade":{"ms_of_day":55506439,"sequence":41928028,"size":10,"condition":115,"price":9.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"quote":{"ms_of_day":55506439,"bid_size":13,"bid_exchange":29,"bid":9.1,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"ohlc":{"ms_of_day":55506439,"open":10.39,"high":11.4,"low":8.3,"close":9.1,"volume":1157193,"count":11791,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"trade":{"ms_of_day":55506439,"sequence":41928029,"size":4,"condition":115,"price":9.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55506425,"bid_size":16,"bid_exchange":29,"bid":214.56,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":214.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55506439,"open":211.82,"high":215.22,"low":204.73,"close":214.58,"volume":19024653,"count":234610,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55506439,"sequence":41928022,"size":19,"condition":115,"price":214.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55505497,"bid_size":47,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":319,"ask_exchange":29,"ask":53.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55506440,"open":53.98,"high":59.5,"low":42.89,"close":53.14,"volume":47979687,"count":492908,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55506440,"sequence":41928036,"size":12,"condition":115,"price":53.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATV"},"quote":{"ms_of_day":55494953,"bid_size":497,"bid_exchange":29,"bid":6.58,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":6.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATV"},"ohlc":{"ms_of_day":55506440,"open":10.0,"high":10.0,"low":5.97,"close":6.585,"volume":2716306,"count":36671,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATV"},"trade":{"ms_of_day":55506440,"sequence":41928037,"size":37,"condition":115,"price":6.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJH"},"quote":{"ms_of_day":55505874,"bid_size":3300,"bid_exchange":29,"bid":59.53,"bid_condition":0,"ask_size":1258,"ask_exchange":29,"ask":59.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJH"},"ohlc":{"ms_of_day":55506439,"open":60.42,"high":64.85,"low":57.69,"close":59.53,"volume":21194967,"count":72981,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJH"},"trade":{"ms_of_day":55506439,"sequence":41928023,"size":22,"condition":115,"price":59.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55505497,"bid_size":47,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":319,"ask_exchange":29,"ask":53.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55506440,"open":53.98,"high":59.5,"low":42.89,"close":53.14,"volume":47979692,"count":492909,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55506440,"sequence":41928038,"size":5,"condition":115,"price":53.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55502376,"bid_size":526,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":19.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55506440,"open":21.75,"high":22.26,"low":18.81,"close":19.355,"volume":6757216,"count":75363,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55506440,"sequence":41928040,"size":26,"condition":115,"price":19.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVEC"},"quote":{"ms_of_day":55494147,"bid_size":4,"bid_exchange":29,"bid":66.94,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":67.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVEC"},"ohlc":{"ms_of_day":55506440,"open":63.93,"high":69.08,"low":63.11,"close":67.22,"volume":144990,"count":8016,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVEC"},"trade":{"ms_of_day":55506440,"sequence":41928041,"size":10,"condition":115,"price":67.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55506425,"bid_size":16,"bid_exchange":29,"bid":214.56,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":214.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55506440,"open":211.82,"high":215.22,"low":204.73,"close":214.58,"volume":19024672,"count":234611,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55506440,"sequence":41928031,"size":19,"condition":115,"price":214.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"quote":{"ms_of_day":55506439,"bid_size":153,"bid_exchange":29,"bid":93.25,"bid_condition":0,"ask_size":520,"ask_exchange":29,"ask":93.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"ohlc":{"ms_of_day":55506440,"open":93.47,"high":100.0,"low":87.01,"close":93.25,"volume":23590190,"count":166612,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"trade":{"ms_of_day":55506440,"sequence":41928032,"size":18,"condition":115,"price":93.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"quote":{"ms_of_day":55506173,"bid_size":853,"bid_exchange":29,"bid":20.98,"bid_condition":0,"ask_size":574,"ask_exchange":29,"ask":20.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"ohlc":{"ms_of_day":55506440,"open":22.71,"high":23.4,"low":17.0,"close":20.98,"volume":9505245,"count":90219,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"trade":{"ms_of_day":55506440,"sequence":41928034,"size":5,"condition":115,"price":20.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55506425,"bid_size":16,"bid_exchange":29,"bid":214.56,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":214.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55506440,"open":211.82,"high":215.22,"low":204.73,"close":214.58,"volume":19024691,"count":234612,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55506440,"sequence":41928042,"size":19,"condition":115,"price":214.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55505497,"bid_size":47,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":319,"ask_exchange":29,"ask":53.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55506441,"open":53.98,"high":59.5,"low":42.89,"close":53.14,"volume":47979697,"count":492910,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55506441,"sequence":41928044,"size":5,"condition":115,"price":53.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANC"},"quote":{"ms_of_day":55493273,"bid_size":758,"bid_exchange":29,"bid":14.6,"bid_condition":0,"ask_size":492,"ask_exchange":29,"ask":14.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANC"},"ohlc":{"ms_of_day":55506441,"open":14.8,"high":15.06,"low":14.45,"close":14.605,"volume":1860172,"count":22038,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANC"},"trade":{"ms_of_day":55506441,"sequence":41928048,"size":4,"condition":115,"price":14.605,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55506441,"bid_size":265,"bid_exchange":29,"bid":62.65,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55506441,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8663893,"count":114786,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55506441,"sequence":41928049,"size":1,"condition":115,"price":62.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55506441,"bid_size":265,"bid_exchange":29,"bid":62.65,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55506441,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8663913,"count":114787,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55506441,"sequence":41928050,"size":20,"condition":115,"price":62.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55506441,"bid_size":265,"bid_exchange":29,"bid":62.65,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55506441,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8663914,"count":114788,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55506441,"sequence":41928051,"size":1,"condition":115,"price":62.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWK"},"quote":{"ms_of_day":55506022,"bid_size":233,"bid_exchange":29,"bid":10.58,"bid_condition":0,"ask_size":1704,"ask_exchange":29,"ask":10.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWK"},"ohlc":{"ms_of_day":55506439,"open":11.85,"high":12.79,"low":10.22,"close":10.585,"volume":8699534,"count":80791,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWK"},"trade":{"ms_of_day":55506439,"sequence":41928021,"size":100,"condition":0,"price":10.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55506441,"bid_size":265,"bid_exchange":29,"bid":62.65,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55506441,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8664042,"count":114789,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55506441,"sequence":41928052,"size":128,"condition":0,"price":62.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55506441,"bid_size":265,"bid_exchange":29,"bid":62.65,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55506441,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8664114,"count":114790,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55506441,"sequence":41928053,"size":72,"condition":115,"price":62.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZM"},"quote":{"ms_of_day":55506442,"bid_size":110,"bid_exchange":29,"bid":76.93,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":76.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZM"},"ohlc":{"ms_of_day":55506441,"open":73.21,"high":78.3,"low":71.66,"close":76.94,"volume":11650361,"count":57451,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZM"},"trade":{"ms_of_day":55506441,"sequence":41928054,"size":2,"condition":115,"price":76.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55506439,"bid_size":281,"bid_exchange":29,"bid":72.93,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":72.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55506440,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35935182,"count":385600,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55506440,"sequence":41928030,"size":20,"condition":96,"price":72.9427,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"quote":{"ms_of_day":55506439,"bid_size":100,"bid_exchange":29,"bid":52.01,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":52.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"ohlc":{"ms_of_day":55506439,"open":51.88,"high":55.3,"low":49.96,"close":52.02,"volume":7412522,"count":121355,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BALL"},"trade":{"ms_of_day":55506439,"sequence":41928024,"size":2,"condition":115,"price":52.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"quote":{"ms_of_day":55506439,"bid_size":13,"bid_exchange":29,"bid":9.1,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"ohlc":{"ms_of_day":55506442,"open":10.39,"high":11.4,"low":8.3,"close":9.1,"volume":1157393,"count":11792,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"trade":{"ms_of_day":55506442,"sequence":41928059,"size":200,"condition":0,"price":9.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"quote":{"ms_of_day":55505574,"bid_size":4486,"bid_exchange":29,"bid":77.21,"bid_condition":0,"ask_size":3601,"ask_exchange":29,"ask":77.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"ohlc":{"ms_of_day":55506439,"open":76.5,"high":78.55,"low":70.83,"close":77.21,"volume":87673024,"count":165510,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"trade":{"ms_of_day":55506439,"sequence":41928025,"size":100,"condition":0,"price":77.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55506442,"bid_size":285,"bid_exchange":29,"bid":62.65,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55506442,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8664164,"count":114791,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55506442,"sequence":41928061,"size":50,"condition":115,"price":62.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55506439,"bid_size":281,"bid_exchange":29,"bid":72.93,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":72.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55506440,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35935202,"count":385601,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55506440,"sequence":41928033,"size":20,"condition":115,"price":72.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"quote":{"ms_of_day":55506439,"bid_size":13,"bid_exchange":29,"bid":9.1,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"ohlc":{"ms_of_day":55506442,"open":10.39,"high":11.4,"low":8.3,"close":9.1,"volume":1157493,"count":11793,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"trade":{"ms_of_day":55506442,"sequence":41928062,"size":100,"condition":0,"price":9.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"quote":{"ms_of_day":55506439,"bid_size":13,"bid_exchange":29,"bid":9.1,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"ohlc":{"ms_of_day":55506442,"open":10.39,"high":11.4,"low":8.3,"close":9.1,"volume":1157593,"count":11794,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"trade":{"ms_of_day":55506442,"sequence":41928063,"size":100,"condition":0,"price":9.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"quote":{"ms_of_day":55506439,"bid_size":2600,"bid_exchange":29,"bid":57.53,"bid_condition":0,"ask_size":2800,"ask_exchange":29,"ask":57.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"ohlc":{"ms_of_day":55506440,"open":58.42,"high":59.22,"low":56.27,"close":57.53,"volume":17135865,"count":121801,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"trade":{"ms_of_day":55506440,"sequence":41928035,"size":11,"condition":115,"price":57.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55506442,"bid_size":285,"bid_exchange":29,"bid":62.65,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55506443,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8664264,"count":114792,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55506443,"sequence":41928065,"size":100,"condition":0,"price":62.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55506442,"bid_size":285,"bid_exchange":29,"bid":62.65,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55506443,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8664276,"count":114793,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55506443,"sequence":41928066,"size":12,"condition":115,"price":62.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"quote":{"ms_of_day":55506439,"bid_size":10230,"bid_exchange":29,"bid":55.14,"bid_condition":0,"ask_size":14600,"ask_exchange":29,"ask":55.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"ohlc":{"ms_of_day":55506440,"open":53.44,"high":55.85,"low":52.63,"close":55.145,"volume":19361160,"count":69181,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"trade":{"ms_of_day":55506440,"sequence":41928039,"size":100,"condition":0,"price":55.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55506442,"bid_size":285,"bid_exchange":29,"bid":62.65,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55506443,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8664376,"count":114794,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55506443,"sequence":41928067,"size":100,"condition":0,"price":62.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"quote":{"ms_of_day":55506439,"bid_size":13,"bid_exchange":29,"bid":9.1,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"ohlc":{"ms_of_day":55506443,"open":10.39,"high":11.4,"low":8.3,"close":9.1,"volume":1157693,"count":11795,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"trade":{"ms_of_day":55506443,"sequence":41928070,"size":100,"condition":0,"price":9.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55506437,"bid_size":130,"bid_exchange":29,"bid":91.7,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":91.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55506440,"open":92.85,"high":120.97,"low":76.14,"close":91.71,"volume":96207956,"count":878732,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55506440,"sequence":41928043,"size":19,"condition":115,"price":91.715,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRO"},"quote":{"ms_of_day":55506441,"bid_size":200,"bid_exchange":29,"bid":62.04,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":62.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRO"},"ohlc":{"ms_of_day":55506443,"open":62.96,"high":64.28,"low":56.33,"close":62.04,"volume":8034431,"count":62756,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRO"},"trade":{"ms_of_day":55506443,"sequence":41928072,"size":48,"condition":115,"price":62.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"quote":{"ms_of_day":55506439,"bid_size":13,"bid_exchange":29,"bid":9.1,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"ohlc":{"ms_of_day":55506443,"open":10.39,"high":11.4,"low":8.3,"close":9.1,"volume":1157793,"count":11796,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"trade":{"ms_of_day":55506443,"sequence":41928073,"size":100,"condition":0,"price":9.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55506439,"bid_size":281,"bid_exchange":29,"bid":72.93,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":72.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55506441,"open":77.2,"high":78.32,"low":67.28,"close":72.93,"volume":35935402,"count":385602,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55506441,"sequence":41928045,"size":200,"condition":0,"price":72.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTEC"},"quote":{"ms_of_day":55506418,"bid_size":100,"bid_exchange":29,"bid":181.36,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":181.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTEC"},"ohlc":{"ms_of_day":55506441,"open":186.0,"high":190.16,"low":172.86,"close":181.45,"volume":1258323,"count":9990,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTEC"},"trade":{"ms_of_day":55506441,"sequence":41928047,"size":100,"condition":0,"price":181.455,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"quote":{"ms_of_day":55498529,"bid_size":112,"bid_exchange":29,"bid":43.11,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":43.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"ohlc":{"ms_of_day":55506442,"open":44.85,"high":45.22,"low":41.19,"close":43.13,"volume":1181382,"count":23490,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PII"},"trade":{"ms_of_day":55506442,"sequence":41928055,"size":6,"condition":115,"price":43.1345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRO"},"quote":{"ms_of_day":55506441,"bid_size":200,"bid_exchange":29,"bid":62.04,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":62.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRO"},"ohlc":{"ms_of_day":55506443,"open":62.96,"high":64.28,"low":56.33,"close":62.04,"volume":8034501,"count":62757,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRO"},"trade":{"ms_of_day":55506443,"sequence":41928074,"size":70,"condition":115,"price":62.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRO"},"quote":{"ms_of_day":55506441,"bid_size":200,"bid_exchange":29,"bid":62.04,"bid_condition":0,"ask_size":2303,"ask_exchange":29,"ask":62.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRO"},"ohlc":{"ms_of_day":55506443,"open":62.96,"high":64.28,"low":56.33,"close":62.04,"volume":8034580,"count":62758,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRO"},"trade":{"ms_of_day":55506443,"sequence":41928075,"size":79,"condition":115,"price":62.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506440,"bid_size":16,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":168.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506441,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64164218,"count":984580,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506441,"sequence":41928046,"size":5,"condition":115,"price":168.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATV"},"quote":{"ms_of_day":55494953,"bid_size":497,"bid_exchange":29,"bid":6.58,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":6.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATV"},"ohlc":{"ms_of_day":55506444,"open":10.0,"high":10.0,"low":5.97,"close":6.585,"volume":2716343,"count":36672,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATV"},"trade":{"ms_of_day":55506444,"sequence":41928077,"size":37,"condition":115,"price":6.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506445,"bid_size":131,"bid_exchange":29,"bid":52.76,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":52.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506445,"open":73.65,"high":77.97,"low":51.24,"close":52.76,"volume":9137805,"count":141447,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506445,"sequence":41928080,"size":100,"condition":95,"price":52.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55506445,"bid_size":160,"bid_exchange":29,"bid":72.45,"bid_condition":0,"ask_size":552,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55506445,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47640625,"count":529795,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55506445,"sequence":41928081,"size":20,"condition":115,"price":72.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"quote":{"ms_of_day":55506445,"bid_size":30,"bid_exchange":29,"bid":562.42,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":562.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"ohlc":{"ms_of_day":55506445,"open":624.8,"high":660.55,"low":543.0,"close":562.5,"volume":4791319,"count":159288,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"trade":{"ms_of_day":55506445,"sequence":41928082,"size":4,"condition":115,"price":562.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506441,"bid_size":16,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":168.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506442,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64164318,"count":984581,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506442,"sequence":41928056,"size":100,"condition":0,"price":168.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506445,"bid_size":131,"bid_exchange":29,"bid":52.76,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":52.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506445,"open":73.65,"high":77.97,"low":51.24,"close":52.76,"volume":9137819,"count":141448,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506445,"sequence":41928083,"size":14,"condition":115,"price":52.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506445,"bid_size":131,"bid_exchange":29,"bid":52.76,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":52.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506445,"open":73.65,"high":77.97,"low":51.24,"close":52.76,"volume":9137831,"count":141449,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506445,"sequence":41928084,"size":12,"condition":115,"price":52.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506441,"bid_size":16,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":168.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506442,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64164330,"count":984582,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506442,"sequence":41928057,"size":12,"condition":115,"price":168.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506445,"bid_size":131,"bid_exchange":29,"bid":52.76,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":52.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506445,"open":73.65,"high":77.97,"low":51.24,"close":52.76,"volume":9137833,"count":141450,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506445,"sequence":41928085,"size":2,"condition":115,"price":52.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506445,"bid_size":131,"bid_exchange":29,"bid":52.76,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":52.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506445,"open":73.65,"high":77.97,"low":51.24,"close":52.76,"volume":9137842,"count":141451,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506445,"sequence":41928086,"size":9,"condition":115,"price":52.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"quote":{"ms_of_day":55506445,"bid_size":30,"bid_exchange":29,"bid":562.42,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":562.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"ohlc":{"ms_of_day":55506445,"open":624.8,"high":660.55,"low":543.0,"close":562.5,"volume":4791322,"count":159289,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"trade":{"ms_of_day":55506445,"sequence":41928087,"size":3,"condition":115,"price":562.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506441,"bid_size":16,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":168.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506442,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64164430,"count":984583,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506442,"sequence":41928058,"size":100,"condition":0,"price":168.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506445,"bid_size":284,"bid_exchange":29,"bid":52.76,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":52.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506445,"open":73.65,"high":77.97,"low":51.24,"close":52.76,"volume":9137845,"count":141452,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506445,"sequence":41928088,"size":3,"condition":115,"price":52.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55505876,"bid_size":218,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":136.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55506442,"open":133.48,"high":151.75,"low":126.75,"close":136.25,"volume":92582073,"count":980764,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55506442,"sequence":41928064,"size":72,"condition":115,"price":136.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506445,"bid_size":284,"bid_exchange":29,"bid":52.76,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":52.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506445,"open":73.65,"high":77.97,"low":51.24,"close":52.76,"volume":9137850,"count":141453,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506445,"sequence":41928089,"size":5,"condition":115,"price":52.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506445,"bid_size":284,"bid_exchange":29,"bid":52.76,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":52.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506445,"open":73.65,"high":77.97,"low":51.24,"close":52.76,"volume":9137872,"count":141454,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506445,"sequence":41928090,"size":22,"condition":115,"price":52.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506445,"bid_size":284,"bid_exchange":29,"bid":52.76,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":52.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506445,"open":73.65,"high":77.97,"low":51.24,"close":52.76,"volume":9137873,"count":141455,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506445,"sequence":41928091,"size":1,"condition":115,"price":52.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506441,"bid_size":16,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":168.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506443,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64164450,"count":984584,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506443,"sequence":41928069,"size":20,"condition":96,"price":168.9306,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506445,"bid_size":284,"bid_exchange":29,"bid":52.76,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":52.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506445,"open":73.65,"high":77.97,"low":51.24,"close":52.76,"volume":9137942,"count":141456,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506445,"sequence":41928092,"size":69,"condition":115,"price":52.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55506445,"bid_size":503,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":752,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55506445,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47640702,"count":529796,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55506445,"sequence":41928093,"size":77,"condition":115,"price":72.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506445,"bid_size":22,"bid_exchange":29,"bid":52.76,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":52.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506445,"open":73.65,"high":77.97,"low":51.24,"close":52.76,"volume":9137989,"count":141457,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506445,"sequence":41928096,"size":47,"condition":115,"price":52.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55506445,"bid_size":503,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":1057,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55506445,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47640862,"count":529797,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55506445,"sequence":41928097,"size":160,"condition":0,"price":72.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55506092,"bid_size":191,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":74.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55506445,"open":91.46,"high":97.73,"low":69.83,"close":74.04,"volume":40805266,"count":410421,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55506445,"sequence":41928098,"size":45,"condition":115,"price":74.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506445,"bid_size":150,"bid_exchange":29,"bid":52.75,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":52.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506445,"open":73.65,"high":77.97,"low":51.24,"close":52.76,"volume":9138073,"count":141458,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506445,"sequence":41928099,"size":84,"condition":115,"price":52.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506445,"bid_size":150,"bid_exchange":29,"bid":52.75,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":52.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506445,"open":73.65,"high":77.97,"low":51.24,"close":52.76,"volume":9138120,"count":141459,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506445,"sequence":41928100,"size":47,"condition":115,"price":52.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506445,"bid_size":150,"bid_exchange":29,"bid":52.75,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":52.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506445,"open":73.65,"high":77.97,"low":51.24,"close":52.76,"volume":9138251,"count":141460,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506445,"sequence":41928101,"size":131,"condition":0,"price":52.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIP"},"quote":{"ms_of_day":55506401,"bid_size":305,"bid_exchange":29,"bid":6.24,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":6.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIP"},"ohlc":{"ms_of_day":55506444,"open":7.09,"high":7.09,"low":5.29,"close":6.24,"volume":2243216,"count":35366,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIP"},"trade":{"ms_of_day":55506444,"sequence":41928078,"size":5,"condition":115,"price":6.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"quote":{"ms_of_day":55506446,"bid_size":78,"bid_exchange":29,"bid":41.67,"bid_condition":0,"ask_size":456,"ask_exchange":29,"ask":41.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"ohlc":{"ms_of_day":55506446,"open":45.55,"high":46.94,"low":39.0,"close":41.67,"volume":24883000,"count":280976,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"trade":{"ms_of_day":55506446,"sequence":41928116,"size":5,"condition":115,"price":41.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506445,"bid_size":150,"bid_exchange":29,"bid":52.75,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":52.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506445,"open":73.65,"high":77.97,"low":51.24,"close":52.76,"volume":9138273,"count":141461,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506445,"sequence":41928102,"size":22,"condition":115,"price":52.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506445,"bid_size":150,"bid_exchange":29,"bid":52.75,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":52.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506445,"open":73.65,"high":77.97,"low":51.24,"close":52.76,"volume":9138404,"count":141462,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506445,"sequence":41928103,"size":131,"condition":95,"price":52.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506445,"bid_size":150,"bid_exchange":29,"bid":52.75,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":52.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506445,"open":73.65,"high":77.97,"low":51.24,"close":52.76,"volume":9138473,"count":141463,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506445,"sequence":41928104,"size":69,"condition":115,"price":52.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55506439,"bid_size":281,"bid_exchange":29,"bid":72.93,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":72.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55506445,"open":77.2,"high":78.32,"low":67.28,"close":72.93,"volume":35935502,"count":385603,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55506445,"sequence":41928079,"size":100,"condition":0,"price":72.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWY"},"quote":{"ms_of_day":55506439,"bid_size":400,"bid_exchange":29,"bid":56.6,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":56.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWY"},"ohlc":{"ms_of_day":55506442,"open":55.27,"high":57.668,"low":53.73,"close":56.605,"volume":8721277,"count":62739,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWY"},"trade":{"ms_of_day":55506442,"sequence":41928060,"size":20,"condition":115,"price":56.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55506445,"bid_size":503,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":1068,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55506445,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47641062,"count":529798,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55506445,"sequence":41928107,"size":200,"condition":95,"price":72.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"quote":{"ms_of_day":55503326,"bid_size":24,"bid_exchange":29,"bid":263.67,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":263.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"ohlc":{"ms_of_day":55506445,"open":251.4,"high":268.25,"low":233.69,"close":263.71,"volume":9840439,"count":160542,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"trade":{"ms_of_day":55506445,"sequence":41928105,"size":20,"condition":115,"price":263.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"quote":{"ms_of_day":55503326,"bid_size":24,"bid_exchange":29,"bid":263.67,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":263.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"ohlc":{"ms_of_day":55506445,"open":251.4,"high":268.25,"low":233.69,"close":263.68,"volume":9840443,"count":160543,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"trade":{"ms_of_day":55506445,"sequence":41928106,"size":4,"condition":115,"price":263.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"quote":{"ms_of_day":55506446,"bid_size":150,"bid_exchange":29,"bid":41.66,"bid_condition":0,"ask_size":706,"ask_exchange":29,"ask":41.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"ohlc":{"ms_of_day":55506446,"open":45.55,"high":46.94,"low":39.0,"close":41.67,"volume":24883019,"count":280977,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"trade":{"ms_of_day":55506446,"sequence":41928119,"size":19,"condition":115,"price":41.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"quote":{"ms_of_day":55506446,"bid_size":150,"bid_exchange":29,"bid":41.66,"bid_condition":0,"ask_size":706,"ask_exchange":29,"ask":41.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"ohlc":{"ms_of_day":55506446,"open":45.55,"high":46.94,"low":39.0,"close":41.67,"volume":24883020,"count":280978,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"trade":{"ms_of_day":55506446,"sequence":41928120,"size":1,"condition":115,"price":41.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"quote":{"ms_of_day":55505650,"bid_size":100,"bid_exchange":29,"bid":280.37,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":280.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"ohlc":{"ms_of_day":55506443,"open":293.61,"high":296.31,"low":246.7,"close":280.38,"volume":8087478,"count":173946,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"trade":{"ms_of_day":55506443,"sequence":41928068,"size":463,"condition":0,"price":280.3844,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55506446,"bid_size":502,"bid_exchange":29,"bid":41.69,"bid_condition":0,"ask_size":907,"ask_exchange":29,"ask":41.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55506446,"open":46.13,"high":47.2,"low":40.11,"close":41.7,"volume":13434120,"count":144434,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55506446,"sequence":41928126,"size":4,"condition":115,"price":41.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55505649,"bid_size":2,"bid_exchange":29,"bid":175.7,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55506443,"open":190.79,"high":193.81,"low":171.17,"close":175.7,"volume":32916684,"count":444953,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55506443,"sequence":41928071,"size":9,"condition":115,"price":175.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55506446,"bid_size":613,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":825,"ask_exchange":29,"ask":61.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55506446,"open":64.11,"high":65.09,"low":59.425,"close":61.64,"volume":205243964,"count":753625,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55506446,"sequence":41928121,"size":5,"condition":115,"price":61.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506446,"bid_size":150,"bid_exchange":29,"bid":52.75,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506446,"open":73.65,"high":77.97,"low":51.24,"close":52.76,"volume":9138573,"count":141464,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506446,"sequence":41928108,"size":100,"condition":0,"price":52.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55506446,"bid_size":613,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":825,"ask_exchange":29,"ask":61.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55506446,"open":64.11,"high":65.09,"low":59.425,"close":61.64,"volume":205244064,"count":753626,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55506446,"sequence":41928122,"size":100,"condition":95,"price":61.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"quote":{"ms_of_day":55506439,"bid_size":10230,"bid_exchange":29,"bid":55.14,"bid_condition":0,"ask_size":14600,"ask_exchange":29,"ask":55.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"ohlc":{"ms_of_day":55506444,"open":53.44,"high":55.85,"low":52.63,"close":55.145,"volume":19361454,"count":69182,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"trade":{"ms_of_day":55506444,"sequence":41928076,"size":294,"condition":0,"price":55.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55506446,"bid_size":613,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":825,"ask_exchange":29,"ask":61.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55506446,"open":64.11,"high":65.09,"low":59.425,"close":61.64,"volume":205244081,"count":753627,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55506446,"sequence":41928123,"size":17,"condition":115,"price":61.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55506446,"bid_size":613,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":825,"ask_exchange":29,"ask":61.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55506446,"open":64.11,"high":65.09,"low":59.425,"close":61.64,"volume":205244090,"count":753628,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55506446,"sequence":41928124,"size":9,"condition":115,"price":61.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55506445,"bid_size":191,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55506446,"open":91.46,"high":97.73,"low":69.83,"close":74.05,"volume":40805286,"count":410422,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55506446,"sequence":41928109,"size":20,"condition":96,"price":74.0577,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55506446,"bid_size":502,"bid_exchange":29,"bid":41.69,"bid_condition":0,"ask_size":1419,"ask_exchange":29,"ask":41.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55506446,"open":46.13,"high":47.2,"low":40.11,"close":41.7,"volume":13434127,"count":144435,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55506446,"sequence":41928129,"size":7,"condition":115,"price":41.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"quote":{"ms_of_day":55506446,"bid_size":150,"bid_exchange":29,"bid":41.66,"bid_condition":0,"ask_size":806,"ask_exchange":29,"ask":41.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"ohlc":{"ms_of_day":55506446,"open":45.55,"high":46.94,"low":39.0,"close":41.67,"volume":24883078,"count":280979,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"trade":{"ms_of_day":55506446,"sequence":41928125,"size":58,"condition":115,"price":41.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55506446,"bid_size":556,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55506446,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47641066,"count":529799,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55506446,"sequence":41928110,"size":4,"condition":115,"price":72.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPRA"},"quote":{"ms_of_day":55496043,"bid_size":100,"bid_exchange":29,"bid":17.4,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":17.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPRA"},"ohlc":{"ms_of_day":55506445,"open":17.54,"high":18.91,"low":16.38,"close":17.43,"volume":2700618,"count":28221,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPRA"},"trade":{"ms_of_day":55506445,"sequence":41928094,"size":60,"condition":115,"price":17.4399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55506446,"bid_size":556,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55506446,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47641069,"count":529800,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55506446,"sequence":41928111,"size":3,"condition":115,"price":72.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55506446,"bid_size":502,"bid_exchange":29,"bid":41.69,"bid_condition":0,"ask_size":1419,"ask_exchange":29,"ask":41.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55506446,"open":46.13,"high":47.2,"low":40.11,"close":41.7,"volume":13434227,"count":144436,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55506446,"sequence":41928130,"size":100,"condition":95,"price":41.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"quote":{"ms_of_day":55506439,"bid_size":7,"bid_exchange":29,"bid":17.36,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":17.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"ohlc":{"ms_of_day":55506445,"open":14.61,"high":17.365,"low":14.21,"close":17.36,"volume":1908497,"count":37131,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNOW"},"trade":{"ms_of_day":55506445,"sequence":41928095,"size":100,"condition":0,"price":17.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55506446,"bid_size":502,"bid_exchange":29,"bid":41.69,"bid_condition":0,"ask_size":1419,"ask_exchange":29,"ask":41.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55506446,"open":46.13,"high":47.2,"low":40.11,"close":41.7,"volume":13434327,"count":144437,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55506446,"sequence":41928131,"size":100,"condition":95,"price":41.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55506446,"bid_size":502,"bid_exchange":29,"bid":41.69,"bid_condition":0,"ask_size":1419,"ask_exchange":29,"ask":41.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55506446,"open":46.13,"high":47.2,"low":40.11,"close":41.7,"volume":13434427,"count":144438,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55506446,"sequence":41928132,"size":100,"condition":95,"price":41.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506446,"bid_size":205,"bid_exchange":29,"bid":52.75,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506446,"open":73.65,"high":77.97,"low":51.24,"close":52.76,"volume":9138574,"count":141465,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506446,"sequence":41928118,"size":1,"condition":115,"price":52.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55506446,"bid_size":502,"bid_exchange":29,"bid":41.69,"bid_condition":0,"ask_size":1419,"ask_exchange":29,"ask":41.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55506446,"open":46.13,"high":47.2,"low":40.11,"close":41.7,"volume":13434432,"count":144439,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55506446,"sequence":41928133,"size":5,"condition":115,"price":41.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506446,"bid_size":205,"bid_exchange":29,"bid":52.75,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506446,"open":73.65,"high":77.97,"low":51.24,"close":52.76,"volume":9138674,"count":141466,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506446,"sequence":41928127,"size":100,"condition":0,"price":52.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"quote":{"ms_of_day":55506431,"bid_size":1408,"bid_exchange":29,"bid":9.09,"bid_condition":0,"ask_size":2598,"ask_exchange":29,"ask":9.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"ohlc":{"ms_of_day":55506446,"open":10.12,"high":10.5,"low":8.9,"close":9.09,"volume":42763601,"count":156209,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"trade":{"ms_of_day":55506446,"sequence":41928112,"size":200,"condition":0,"price":9.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"quote":{"ms_of_day":55506444,"bid_size":13,"bid_exchange":29,"bid":9.1,"bid_condition":0,"ask_size":168,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"ohlc":{"ms_of_day":55506446,"open":10.39,"high":11.4,"low":8.3,"close":9.1,"volume":1157893,"count":11797,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"trade":{"ms_of_day":55506446,"sequence":41928128,"size":100,"condition":0,"price":9.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55506446,"bid_size":1200,"bid_exchange":29,"bid":42.86,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":42.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55506446,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169597222,"count":1009275,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55506446,"sequence":41928113,"size":300,"condition":95,"price":42.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55506446,"bid_size":556,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55506446,"open":73.85,"high":80.22,"low":66.38,"close":72.44,"volume":47641072,"count":529801,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55506446,"sequence":41928134,"size":3,"condition":115,"price":72.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBE"},"quote":{"ms_of_day":55506446,"bid_size":1100,"bid_exchange":29,"bid":53.92,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":53.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBE"},"ohlc":{"ms_of_day":55506446,"open":55.6,"high":56.52,"low":51.84,"close":53.93,"volume":8311108,"count":51033,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBE"},"trade":{"ms_of_day":55506446,"sequence":41928137,"size":100,"condition":95,"price":53.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55506446,"bid_size":1200,"bid_exchange":29,"bid":42.86,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":42.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55506446,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169597259,"count":1009276,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55506446,"sequence":41928114,"size":37,"condition":115,"price":42.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506446,"bid_size":205,"bid_exchange":29,"bid":52.75,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506446,"open":73.65,"high":77.97,"low":51.24,"close":52.76,"volume":9138685,"count":141467,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506446,"sequence":41928135,"size":11,"condition":115,"price":52.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55506446,"bid_size":1200,"bid_exchange":29,"bid":42.86,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":42.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55506446,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169597279,"count":1009277,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55506446,"sequence":41928115,"size":20,"condition":115,"price":42.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55506446,"bid_size":556,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55506446,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47641082,"count":529802,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55506446,"sequence":41928136,"size":10,"condition":115,"price":72.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506446,"bid_size":20,"bid_exchange":29,"bid":52.74,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506446,"open":73.65,"high":77.97,"low":51.24,"close":52.75,"volume":9138785,"count":141468,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506446,"sequence":41928139,"size":100,"condition":95,"price":52.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506446,"bid_size":20,"bid_exchange":29,"bid":52.74,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506446,"open":73.65,"high":77.97,"low":51.24,"close":52.75,"volume":9138835,"count":141469,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506446,"sequence":41928140,"size":50,"condition":115,"price":52.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506446,"bid_size":20,"bid_exchange":29,"bid":52.74,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506446,"open":73.65,"high":77.97,"low":51.24,"close":52.75,"volume":9138890,"count":141470,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506446,"sequence":41928141,"size":55,"condition":115,"price":52.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55506446,"bid_size":800,"bid_exchange":29,"bid":42.86,"bid_condition":0,"ask_size":1895,"ask_exchange":29,"ask":42.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55506446,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169597414,"count":1009278,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55506446,"sequence":41928117,"size":135,"condition":0,"price":42.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55506446,"bid_size":168,"bid_exchange":29,"bid":21.59,"bid_condition":0,"ask_size":784,"ask_exchange":29,"ask":21.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55506446,"open":23.94,"high":24.05,"low":18.03,"close":21.59,"volume":24677898,"count":191756,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55506446,"sequence":41928138,"size":9,"condition":115,"price":21.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55506446,"bid_size":1100,"bid_exchange":29,"bid":42.86,"bid_condition":0,"ask_size":1406,"ask_exchange":29,"ask":42.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55506446,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169597514,"count":1009279,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55506446,"sequence":41928142,"size":100,"condition":0,"price":42.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55506446,"bid_size":1100,"bid_exchange":29,"bid":42.86,"bid_condition":0,"ask_size":1406,"ask_exchange":29,"ask":42.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55506446,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169597714,"count":1009280,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55506446,"sequence":41928143,"size":200,"condition":0,"price":42.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55506447,"bid_size":1000,"bid_exchange":29,"bid":42.86,"bid_condition":0,"ask_size":1606,"ask_exchange":29,"ask":42.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55506447,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169597814,"count":1009281,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55506447,"sequence":41928145,"size":100,"condition":0,"price":42.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55506447,"bid_size":700,"bid_exchange":29,"bid":42.86,"bid_condition":0,"ask_size":1606,"ask_exchange":29,"ask":42.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55506447,"open":43.37,"high":46.41,"low":38.07,"close":42.86,"volume":169597877,"count":1009282,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55506447,"sequence":41928154,"size":63,"condition":115,"price":42.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55506447,"bid_size":700,"bid_exchange":29,"bid":42.86,"bid_condition":0,"ask_size":1606,"ask_exchange":29,"ask":42.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55506447,"open":43.37,"high":46.41,"low":38.07,"close":42.86,"volume":169597883,"count":1009283,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55506447,"sequence":41928157,"size":6,"condition":115,"price":42.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55506447,"bid_size":700,"bid_exchange":29,"bid":42.86,"bid_condition":0,"ask_size":1606,"ask_exchange":29,"ask":42.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55506447,"open":43.37,"high":46.41,"low":38.07,"close":42.86,"volume":169598250,"count":1009284,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55506447,"sequence":41928158,"size":367,"condition":0,"price":42.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTCT"},"quote":{"ms_of_day":55450046,"bid_size":50,"bid_exchange":29,"bid":55.26,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":55.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTCT"},"ohlc":{"ms_of_day":55506447,"open":53.29,"high":58.89,"low":48.02,"close":55.32,"volume":1750844,"count":20980,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTCT"},"trade":{"ms_of_day":55506447,"sequence":41928159,"size":1,"condition":115,"price":55.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNV"},"quote":{"ms_of_day":55506028,"bid_size":5,"bid_exchange":29,"bid":47.94,"bid_condition":0,"ask_size":294,"ask_exchange":29,"ask":47.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNV"},"ohlc":{"ms_of_day":55506447,"open":50.44,"high":52.27,"low":45.17,"close":47.97,"volume":8042289,"count":110136,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNV"},"trade":{"ms_of_day":55506447,"sequence":41928161,"size":32,"condition":115,"price":47.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"quote":{"ms_of_day":55500124,"bid_size":9,"bid_exchange":29,"bid":19.49,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":19.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"ohlc":{"ms_of_day":55506447,"open":19.65,"high":19.77,"low":16.01,"close":19.49,"volume":6443650,"count":72522,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"trade":{"ms_of_day":55506447,"sequence":41928162,"size":50,"condition":115,"price":19.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNV"},"quote":{"ms_of_day":55506028,"bid_size":5,"bid_exchange":29,"bid":47.94,"bid_condition":0,"ask_size":294,"ask_exchange":29,"ask":47.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNV"},"ohlc":{"ms_of_day":55506448,"open":50.44,"high":52.27,"low":45.17,"close":47.97,"volume":8042297,"count":110137,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNV"},"trade":{"ms_of_day":55506448,"sequence":41928163,"size":8,"condition":115,"price":47.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"quote":{"ms_of_day":55506424,"bid_size":205,"bid_exchange":29,"bid":26.83,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":26.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"ohlc":{"ms_of_day":55506448,"open":23.02,"high":27.16,"low":21.9,"close":26.84,"volume":7669032,"count":80068,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"trade":{"ms_of_day":55506448,"sequence":41928168,"size":100,"condition":0,"price":26.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKK"},"quote":{"ms_of_day":55506439,"bid_size":570,"bid_exchange":29,"bid":51.48,"bid_condition":0,"ask_size":2470,"ask_exchange":29,"ask":51.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKK"},"ohlc":{"ms_of_day":55506448,"open":51.77,"high":54.35,"low":47.08,"close":51.48,"volume":23192712,"count":161547,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKK"},"trade":{"ms_of_day":55506448,"sequence":41928169,"size":100,"condition":0,"price":51.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFS"},"quote":{"ms_of_day":55495450,"bid_size":712,"bid_exchange":29,"bid":17.44,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":17.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFS"},"ohlc":{"ms_of_day":55506446,"open":18.07,"high":18.31,"low":16.29,"close":17.45,"volume":1350435,"count":30853,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFS"},"trade":{"ms_of_day":55506446,"sequence":41928144,"size":1,"condition":115,"price":17.455,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"quote":{"ms_of_day":55506447,"bid_size":371,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"ohlc":{"ms_of_day":55506447,"open":35.18,"high":35.36,"low":30.44,"close":32.02,"volume":4414262,"count":57922,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"trade":{"ms_of_day":55506447,"sequence":41928146,"size":10,"condition":115,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"quote":{"ms_of_day":55506447,"bid_size":371,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"ohlc":{"ms_of_day":55506447,"open":35.18,"high":35.36,"low":30.44,"close":32.02,"volume":4414352,"count":57923,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"trade":{"ms_of_day":55506447,"sequence":41928147,"size":90,"condition":115,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"quote":{"ms_of_day":55506447,"bid_size":184,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"ohlc":{"ms_of_day":55506447,"open":35.18,"high":35.36,"low":30.44,"close":32.02,"volume":4414539,"count":57924,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"trade":{"ms_of_day":55506447,"sequence":41928148,"size":187,"condition":95,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"quote":{"ms_of_day":55506447,"bid_size":100,"bid_exchange":29,"bid":41.66,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":41.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"ohlc":{"ms_of_day":55506447,"open":45.55,"high":46.94,"low":39.0,"close":41.67,"volume":24883088,"count":280980,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"trade":{"ms_of_day":55506447,"sequence":41928155,"size":10,"condition":115,"price":41.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"quote":{"ms_of_day":55506447,"bid_size":212,"bid_exchange":29,"bid":32.01,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"ohlc":{"ms_of_day":55506447,"open":35.18,"high":35.36,"low":30.44,"close":32.02,"volume":4414562,"count":57925,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"trade":{"ms_of_day":55506447,"sequence":41928149,"size":23,"condition":115,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"quote":{"ms_of_day":55506447,"bid_size":212,"bid_exchange":29,"bid":32.01,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"ohlc":{"ms_of_day":55506447,"open":35.18,"high":35.36,"low":30.44,"close":32.02,"volume":4414639,"count":57926,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"trade":{"ms_of_day":55506447,"sequence":41928150,"size":77,"condition":115,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"quote":{"ms_of_day":55500124,"bid_size":9,"bid_exchange":29,"bid":19.49,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":19.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"ohlc":{"ms_of_day":55506448,"open":19.65,"high":19.77,"low":16.01,"close":19.49,"volume":6443700,"count":72523,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"trade":{"ms_of_day":55506448,"sequence":41928177,"size":50,"condition":115,"price":19.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"quote":{"ms_of_day":55506447,"bid_size":212,"bid_exchange":29,"bid":32.01,"bid_condition":0,"ask_size":163,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"ohlc":{"ms_of_day":55506447,"open":35.18,"high":35.36,"low":30.44,"close":32.02,"volume":4414662,"count":57927,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"trade":{"ms_of_day":55506447,"sequence":41928151,"size":23,"condition":115,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RJF"},"quote":{"ms_of_day":55506446,"bid_size":246,"bid_exchange":29,"bid":143.46,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":143.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RJF"},"ohlc":{"ms_of_day":55506448,"open":138.11,"high":160.58,"low":138.01,"close":143.51,"volume":2418544,"count":55388,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RJF"},"trade":{"ms_of_day":55506448,"sequence":41928164,"size":100,"condition":0,"price":143.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"quote":{"ms_of_day":55506447,"bid_size":212,"bid_exchange":29,"bid":32.01,"bid_condition":0,"ask_size":163,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"ohlc":{"ms_of_day":55506447,"open":35.18,"high":35.36,"low":30.44,"close":32.02,"volume":4414723,"count":57928,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"trade":{"ms_of_day":55506447,"sequence":41928152,"size":61,"condition":115,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55506446,"bid_size":556,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55506447,"open":73.85,"high":80.22,"low":66.38,"close":72.44,"volume":47641086,"count":529803,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55506447,"sequence":41928156,"size":4,"condition":115,"price":72.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"quote":{"ms_of_day":55506448,"bid_size":969,"bid_exchange":29,"bid":175.08,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":175.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"ohlc":{"ms_of_day":55506448,"open":180.37,"high":182.84,"low":170.1,"close":175.09,"volume":23533836,"count":194683,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"trade":{"ms_of_day":55506448,"sequence":41928173,"size":10,"condition":115,"price":175.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506447,"bid_size":20,"bid_exchange":29,"bid":52.74,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506447,"open":73.65,"high":77.97,"low":51.24,"close":52.76,"volume":9138990,"count":141471,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506447,"sequence":41928160,"size":100,"condition":0,"price":52.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FN"},"quote":{"ms_of_day":55503187,"bid_size":100,"bid_exchange":29,"bid":208.06,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":208.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FN"},"ohlc":{"ms_of_day":55506440,"open":193.99,"high":235.89,"low":184.21,"close":208.19,"volume":1603707,"count":41887,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FN"},"trade":{"ms_of_day":55506440,"sequence":41928153,"size":20,"condition":115,"price":208.19,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506447,"bid_size":20,"bid_exchange":29,"bid":52.74,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506448,"open":73.65,"high":77.97,"low":51.24,"close":52.75,"volume":9139026,"count":141472,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506448,"sequence":41928166,"size":36,"condition":115,"price":52.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTI"},"quote":{"ms_of_day":55504443,"bid_size":1,"bid_exchange":29,"bid":26.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTI"},"ohlc":{"ms_of_day":55506448,"open":26.87,"high":28.52,"low":24.0,"close":26.33,"volume":2482855,"count":52183,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTI"},"trade":{"ms_of_day":55506448,"sequence":41928175,"size":100,"condition":4,"price":26.3351,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLD"},"quote":{"ms_of_day":55493304,"bid_size":21,"bid_exchange":29,"bid":129.15,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":129.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLD"},"ohlc":{"ms_of_day":55506448,"open":128.4,"high":130.0,"low":122.67,"close":129.19,"volume":6964187,"count":91233,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLD"},"trade":{"ms_of_day":55506448,"sequence":41928165,"size":98,"condition":115,"price":129.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506447,"bid_size":20,"bid_exchange":29,"bid":52.74,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506448,"open":73.65,"high":77.97,"low":51.24,"close":52.75,"volume":9139090,"count":141473,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506448,"sequence":41928167,"size":64,"condition":115,"price":52.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLD"},"quote":{"ms_of_day":55493304,"bid_size":21,"bid_exchange":29,"bid":129.15,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":129.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLD"},"ohlc":{"ms_of_day":55506448,"open":128.4,"high":130.0,"low":122.67,"close":129.19,"volume":6964189,"count":91234,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLD"},"trade":{"ms_of_day":55506448,"sequence":41928170,"size":2,"condition":115,"price":129.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506447,"bid_size":20,"bid_exchange":29,"bid":52.74,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506448,"open":73.65,"high":77.97,"low":51.24,"close":52.75,"volume":9139190,"count":141474,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506448,"sequence":41928171,"size":100,"condition":0,"price":52.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506447,"bid_size":20,"bid_exchange":29,"bid":52.74,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506448,"open":73.65,"high":77.97,"low":51.24,"close":52.75,"volume":9139290,"count":141475,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506448,"sequence":41928172,"size":100,"condition":0,"price":52.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55506434,"bid_size":3,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55506448,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199549166,"count":983681,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55506448,"sequence":41928174,"size":100,"condition":0,"price":44.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506447,"bid_size":20,"bid_exchange":29,"bid":52.74,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506448,"open":73.65,"high":77.97,"low":51.24,"close":52.75,"volume":9139390,"count":141476,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506448,"sequence":41928176,"size":100,"condition":0,"price":52.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55506367,"bid_size":700,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":689,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55506450,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13731209,"count":29456,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55506450,"sequence":41928183,"size":300,"condition":0,"price":2.345,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"quote":{"ms_of_day":55506451,"bid_size":104,"bid_exchange":29,"bid":50.86,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":50.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"ohlc":{"ms_of_day":55506451,"open":56.53,"high":57.7,"low":46.0,"close":50.87,"volume":8193142,"count":102228,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"trade":{"ms_of_day":55506451,"sequence":41928184,"size":16,"condition":115,"price":50.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"quote":{"ms_of_day":55506451,"bid_size":104,"bid_exchange":29,"bid":50.86,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":50.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"ohlc":{"ms_of_day":55506451,"open":56.53,"high":57.7,"low":46.0,"close":50.87,"volume":8193242,"count":102229,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"trade":{"ms_of_day":55506451,"sequence":41928185,"size":100,"condition":0,"price":50.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"quote":{"ms_of_day":55506451,"bid_size":104,"bid_exchange":29,"bid":50.86,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":50.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"ohlc":{"ms_of_day":55506451,"open":56.53,"high":57.7,"low":46.0,"close":50.87,"volume":8193244,"count":102230,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"trade":{"ms_of_day":55506451,"sequence":41928186,"size":2,"condition":115,"price":50.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"quote":{"ms_of_day":55506451,"bid_size":104,"bid_exchange":29,"bid":50.86,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":50.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"ohlc":{"ms_of_day":55506451,"open":56.53,"high":57.7,"low":46.0,"close":50.87,"volume":8193356,"count":102231,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"trade":{"ms_of_day":55506451,"sequence":41928187,"size":112,"condition":0,"price":50.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"quote":{"ms_of_day":55506451,"bid_size":109,"bid_exchange":29,"bid":50.85,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":50.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"ohlc":{"ms_of_day":55506451,"open":56.53,"high":57.7,"low":46.0,"close":50.86,"volume":8193360,"count":102232,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"trade":{"ms_of_day":55506451,"sequence":41928188,"size":4,"condition":115,"price":50.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"quote":{"ms_of_day":55506451,"bid_size":109,"bid_exchange":29,"bid":50.85,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":50.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"ohlc":{"ms_of_day":55506451,"open":56.53,"high":57.7,"low":46.0,"close":50.86,"volume":8193460,"count":102233,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"trade":{"ms_of_day":55506451,"sequence":41928189,"size":100,"condition":95,"price":50.86,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"quote":{"ms_of_day":55506451,"bid_size":109,"bid_exchange":29,"bid":50.85,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":50.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"ohlc":{"ms_of_day":55506451,"open":56.53,"high":57.7,"low":46.0,"close":50.87,"volume":8193461,"count":102234,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"trade":{"ms_of_day":55506451,"sequence":41928190,"size":1,"condition":115,"price":50.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"quote":{"ms_of_day":55506451,"bid_size":109,"bid_exchange":29,"bid":50.85,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":50.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"ohlc":{"ms_of_day":55506452,"open":56.53,"high":57.7,"low":46.0,"close":50.87,"volume":8193561,"count":102235,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"trade":{"ms_of_day":55506452,"sequence":41928192,"size":100,"condition":0,"price":50.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"quote":{"ms_of_day":55506451,"bid_size":109,"bid_exchange":29,"bid":50.85,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":50.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"ohlc":{"ms_of_day":55506452,"open":56.53,"high":57.7,"low":46.0,"close":50.86,"volume":8193661,"count":102236,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"trade":{"ms_of_day":55506452,"sequence":41928195,"size":100,"condition":0,"price":50.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"quote":{"ms_of_day":55506451,"bid_size":109,"bid_exchange":29,"bid":50.85,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":50.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"ohlc":{"ms_of_day":55506452,"open":56.53,"high":57.7,"low":46.0,"close":50.9,"volume":8193681,"count":102237,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"trade":{"ms_of_day":55506452,"sequence":41928196,"size":20,"condition":96,"price":50.9011,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"quote":{"ms_of_day":55506451,"bid_size":109,"bid_exchange":29,"bid":50.85,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":50.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"ohlc":{"ms_of_day":55506452,"open":56.53,"high":57.7,"low":46.0,"close":50.9,"volume":8193701,"count":102238,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"trade":{"ms_of_day":55506452,"sequence":41928197,"size":20,"condition":96,"price":50.9011,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"quote":{"ms_of_day":55506451,"bid_size":109,"bid_exchange":29,"bid":50.85,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":50.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"ohlc":{"ms_of_day":55506453,"open":56.53,"high":57.7,"low":46.0,"close":50.87,"volume":8193801,"count":102239,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"trade":{"ms_of_day":55506453,"sequence":41928199,"size":100,"condition":0,"price":50.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"quote":{"ms_of_day":55506165,"bid_size":3057,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1487,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"ohlc":{"ms_of_day":55506449,"open":15.98,"high":16.46,"low":7.18,"close":15.63,"volume":13019523,"count":111936,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"trade":{"ms_of_day":55506449,"sequence":41928179,"size":7,"condition":115,"price":15.6318,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"quote":{"ms_of_day":55500124,"bid_size":9,"bid_exchange":29,"bid":19.49,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":19.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"ohlc":{"ms_of_day":55506449,"open":19.65,"high":19.77,"low":16.01,"close":19.49,"volume":6443750,"count":72524,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"trade":{"ms_of_day":55506449,"sequence":41928180,"size":50,"condition":115,"price":19.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55506448,"bid_size":700,"bid_exchange":29,"bid":42.86,"bid_condition":0,"ask_size":1106,"ask_exchange":29,"ask":42.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55506449,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169598252,"count":1009285,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55506449,"sequence":41928181,"size":2,"condition":115,"price":42.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAE"},"quote":{"ms_of_day":55503821,"bid_size":1100,"bid_exchange":29,"bid":26.47,"bid_condition":0,"ask_size":2600,"ask_exchange":29,"ask":26.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAE"},"ohlc":{"ms_of_day":55506452,"open":26.8,"high":26.89,"low":26.2,"close":26.47,"volume":1614335,"count":7049,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAE"},"trade":{"ms_of_day":55506452,"sequence":41928193,"size":100,"condition":0,"price":26.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSY"},"quote":{"ms_of_day":55465527,"bid_size":3562,"bid_exchange":29,"bid":50.08,"bid_condition":0,"ask_size":11800,"ask_exchange":29,"ask":50.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSY"},"ohlc":{"ms_of_day":55506452,"open":50.1705,"high":50.2293,"low":50.07,"close":50.085,"volume":1964387,"count":5107,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSY"},"trade":{"ms_of_day":55506452,"sequence":41928194,"size":9,"condition":115,"price":50.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55506450,"bid_size":700,"bid_exchange":29,"bid":42.86,"bid_condition":0,"ask_size":906,"ask_exchange":29,"ask":42.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55506453,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169598452,"count":1009286,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55506453,"sequence":41928198,"size":200,"condition":0,"price":42.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55506419,"bid_size":225,"bid_exchange":29,"bid":69.28,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":69.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55506454,"open":72.3,"high":72.96,"low":66.67,"close":69.24,"volume":18103214,"count":172271,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55506454,"sequence":41928206,"size":1,"condition":115,"price":69.2406,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55506446,"bid_size":556,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55506448,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47641186,"count":529804,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55506448,"sequence":41928178,"size":100,"condition":0,"price":72.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAFD"},"quote":{"ms_of_day":55499886,"bid_size":79,"bid_exchange":29,"bid":28.87,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":28.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAFD"},"ohlc":{"ms_of_day":55506449,"open":29.59,"high":30.01,"low":27.79,"close":28.87,"volume":1455001,"count":26731,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAFD"},"trade":{"ms_of_day":55506449,"sequence":41928182,"size":4,"condition":115,"price":28.8787,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"quote":{"ms_of_day":55506454,"bid_size":172,"bid_exchange":29,"bid":50.8,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":50.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"ohlc":{"ms_of_day":55506454,"open":56.53,"high":57.7,"low":46.0,"close":50.85,"volume":8193901,"count":102240,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"trade":{"ms_of_day":55506454,"sequence":41928203,"size":100,"condition":0,"price":50.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"quote":{"ms_of_day":55506454,"bid_size":172,"bid_exchange":29,"bid":50.8,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":50.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"ohlc":{"ms_of_day":55506454,"open":56.53,"high":57.7,"low":46.0,"close":50.85,"volume":8193908,"count":102241,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"trade":{"ms_of_day":55506454,"sequence":41928204,"size":7,"condition":115,"price":50.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"quote":{"ms_of_day":55506454,"bid_size":172,"bid_exchange":29,"bid":50.8,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":50.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"ohlc":{"ms_of_day":55506454,"open":56.53,"high":57.7,"low":46.0,"close":50.85,"volume":8193910,"count":102242,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"trade":{"ms_of_day":55506454,"sequence":41928205,"size":2,"condition":115,"price":50.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAFD"},"quote":{"ms_of_day":55499886,"bid_size":79,"bid_exchange":29,"bid":28.87,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":28.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAFD"},"ohlc":{"ms_of_day":55506452,"open":29.59,"high":30.01,"low":27.79,"close":28.87,"volume":1455002,"count":26732,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAFD"},"trade":{"ms_of_day":55506452,"sequence":41928191,"size":1,"condition":115,"price":28.8787,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMR"},"quote":{"ms_of_day":55506448,"bid_size":36,"bid_exchange":29,"bid":131.46,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":132.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMR"},"ohlc":{"ms_of_day":55506453,"open":128.67,"high":145.0,"low":125.06,"close":132.24,"volume":493730,"count":20152,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMR"},"trade":{"ms_of_day":55506453,"sequence":41928200,"size":19,"condition":115,"price":132.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506447,"bid_size":20,"bid_exchange":29,"bid":52.74,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506454,"open":73.65,"high":77.97,"low":51.24,"close":52.74,"volume":9139490,"count":141477,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506454,"sequence":41928201,"size":100,"condition":0,"price":52.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55506448,"bid_size":556,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55506454,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47641386,"count":529805,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55506454,"sequence":41928202,"size":200,"condition":0,"price":72.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506447,"bid_size":20,"bid_exchange":29,"bid":52.74,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506456,"open":73.65,"high":77.97,"low":51.24,"close":52.75,"volume":9139590,"count":141478,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506456,"sequence":41928207,"size":100,"condition":0,"price":52.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZM"},"quote":{"ms_of_day":55506442,"bid_size":110,"bid_exchange":29,"bid":76.93,"bid_condition":0,"ask_size":304,"ask_exchange":29,"ask":76.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZM"},"ohlc":{"ms_of_day":55506451,"open":73.21,"high":78.3,"low":71.66,"close":76.94,"volume":11650364,"count":57452,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZM"},"trade":{"ms_of_day":55506451,"sequence":41928210,"size":3,"condition":115,"price":76.945,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZM"},"quote":{"ms_of_day":55506442,"bid_size":110,"bid_exchange":29,"bid":76.93,"bid_condition":0,"ask_size":304,"ask_exchange":29,"ask":76.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZM"},"ohlc":{"ms_of_day":55506452,"open":73.21,"high":78.3,"low":71.66,"close":76.94,"volume":11650378,"count":57453,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZM"},"trade":{"ms_of_day":55506452,"sequence":41928212,"size":14,"condition":115,"price":76.945,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMN"},"quote":{"ms_of_day":55503188,"bid_size":13,"bid_exchange":29,"bid":88.73,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":88.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMN"},"ohlc":{"ms_of_day":55506463,"open":97.1,"high":101.3,"low":87.17,"close":88.71,"volume":2169313,"count":47582,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMN"},"trade":{"ms_of_day":55506463,"sequence":41928224,"size":20,"condition":96,"price":88.7134,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55506465,"bid_size":4170,"bid_exchange":29,"bid":1.88,"bid_condition":0,"ask_size":2625,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55506465,"open":1.66,"high":1.95,"low":1.57,"close":1.89,"volume":14836055,"count":29402,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55506465,"sequence":41928233,"size":290,"condition":0,"price":1.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55506465,"bid_size":4170,"bid_exchange":29,"bid":1.88,"bid_condition":0,"ask_size":2625,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55506465,"open":1.66,"high":1.95,"low":1.57,"close":1.89,"volume":14836355,"count":29403,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55506465,"sequence":41928234,"size":300,"condition":0,"price":1.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55506465,"bid_size":4170,"bid_exchange":29,"bid":1.88,"bid_condition":0,"ask_size":2625,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55506465,"open":1.66,"high":1.95,"low":1.57,"close":1.89,"volume":14836455,"count":29404,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55506465,"sequence":41928235,"size":100,"condition":0,"price":1.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55506465,"bid_size":4170,"bid_exchange":29,"bid":1.88,"bid_condition":0,"ask_size":2625,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55506465,"open":1.66,"high":1.95,"low":1.57,"close":1.89,"volume":14836555,"count":29405,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55506465,"sequence":41928236,"size":100,"condition":0,"price":1.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55506465,"bid_size":4170,"bid_exchange":29,"bid":1.88,"bid_condition":0,"ask_size":2625,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55506465,"open":1.66,"high":1.95,"low":1.57,"close":1.89,"volume":14836755,"count":29406,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55506465,"sequence":41928237,"size":200,"condition":0,"price":1.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55506465,"bid_size":4170,"bid_exchange":29,"bid":1.88,"bid_condition":0,"ask_size":2625,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55506465,"open":1.66,"high":1.95,"low":1.57,"close":1.89,"volume":14837439,"count":29407,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55506465,"sequence":41928238,"size":684,"condition":0,"price":1.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BN"},"quote":{"ms_of_day":55506457,"bid_size":105,"bid_exchange":29,"bid":54.4,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":54.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BN"},"ohlc":{"ms_of_day":55506457,"open":55.2,"high":56.0,"low":51.07,"close":54.41,"volume":5356474,"count":62105,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BN"},"trade":{"ms_of_day":55506457,"sequence":41928209,"size":48,"condition":115,"price":54.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"quote":{"ms_of_day":55506465,"bid_size":3370,"bid_exchange":29,"bid":1.88,"bid_condition":0,"ask_size":3653,"ask_exchange":29,"ask":1.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"ohlc":{"ms_of_day":55506465,"open":1.66,"high":1.95,"low":1.57,"close":1.89,"volume":14837539,"count":29408,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSHA"},"trade":{"ms_of_day":55506465,"sequence":41928239,"size":100,"condition":0,"price":1.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"quote":{"ms_of_day":55506457,"bid_size":1608,"bid_exchange":29,"bid":9.09,"bid_condition":0,"ask_size":2398,"ask_exchange":29,"ask":9.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"ohlc":{"ms_of_day":55506457,"open":10.12,"high":10.5,"low":8.9,"close":9.09,"volume":42763602,"count":156210,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"trade":{"ms_of_day":55506457,"sequence":41928208,"size":1,"condition":115,"price":9.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"quote":{"ms_of_day":55506463,"bid_size":41,"bid_exchange":29,"bid":64.27,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":64.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"ohlc":{"ms_of_day":55506463,"open":58.3,"high":67.5,"low":56.01,"close":64.28,"volume":10957553,"count":125394,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"trade":{"ms_of_day":55506463,"sequence":41928215,"size":100,"condition":0,"price":64.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"quote":{"ms_of_day":55502186,"bid_size":144,"bid_exchange":29,"bid":52.98,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":53.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"ohlc":{"ms_of_day":55506466,"open":55.41,"high":57.0,"low":50.65,"close":52.98,"volume":4440632,"count":57993,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBA"},"trade":{"ms_of_day":55506466,"sequence":41928241,"size":4,"condition":115,"price":52.9879,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"quote":{"ms_of_day":55506463,"bid_size":41,"bid_exchange":29,"bid":64.27,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":64.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"ohlc":{"ms_of_day":55506463,"open":58.3,"high":67.5,"low":56.01,"close":64.28,"volume":10957643,"count":125395,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"trade":{"ms_of_day":55506463,"sequence":41928216,"size":90,"condition":115,"price":64.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWH"},"quote":{"ms_of_day":55503036,"bid_size":9900,"bid_exchange":29,"bid":17.88,"bid_condition":0,"ask_size":10300,"ask_exchange":29,"ask":17.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWH"},"ohlc":{"ms_of_day":55506467,"open":18.22,"high":18.647,"low":16.09,"close":17.877,"volume":13574622,"count":26259,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWH"},"trade":{"ms_of_day":55506467,"sequence":41928247,"size":100,"condition":4,"price":17.8779,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"quote":{"ms_of_day":55506463,"bid_size":41,"bid_exchange":29,"bid":64.27,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":64.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"ohlc":{"ms_of_day":55506463,"open":58.3,"high":67.5,"low":56.01,"close":64.27,"volume":10957645,"count":125396,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"trade":{"ms_of_day":55506463,"sequence":41928217,"size":2,"condition":115,"price":64.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"quote":{"ms_of_day":55505195,"bid_size":301,"bid_exchange":29,"bid":12.57,"bid_condition":0,"ask_size":392,"ask_exchange":29,"ask":12.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"ohlc":{"ms_of_day":55506459,"open":13.69,"high":14.4,"low":12.17,"close":12.57,"volume":3169566,"count":29619,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"trade":{"ms_of_day":55506459,"sequence":41928211,"size":9,"condition":115,"price":12.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"quote":{"ms_of_day":55506463,"bid_size":41,"bid_exchange":29,"bid":64.27,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":64.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"ohlc":{"ms_of_day":55506463,"open":58.3,"high":67.5,"low":56.01,"close":64.27,"volume":10957650,"count":125397,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"trade":{"ms_of_day":55506463,"sequence":41928218,"size":5,"condition":115,"price":64.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"quote":{"ms_of_day":55506463,"bid_size":41,"bid_exchange":29,"bid":64.27,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":64.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"ohlc":{"ms_of_day":55506463,"open":58.3,"high":67.5,"low":56.01,"close":64.27,"volume":10957653,"count":125398,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"trade":{"ms_of_day":55506463,"sequence":41928219,"size":3,"condition":115,"price":64.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"quote":{"ms_of_day":55503945,"bid_size":7,"bid_exchange":29,"bid":24.1,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":24.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"ohlc":{"ms_of_day":55506459,"open":34.59,"high":35.67,"low":23.63,"close":24.11,"volume":22497697,"count":171424,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"trade":{"ms_of_day":55506459,"sequence":41928213,"size":31,"condition":115,"price":24.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"quote":{"ms_of_day":55506463,"bid_size":41,"bid_exchange":29,"bid":64.27,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":64.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"ohlc":{"ms_of_day":55506463,"open":58.3,"high":67.5,"low":56.01,"close":64.27,"volume":10957686,"count":125399,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"trade":{"ms_of_day":55506463,"sequence":41928220,"size":33,"condition":115,"price":64.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"quote":{"ms_of_day":55505195,"bid_size":301,"bid_exchange":29,"bid":12.57,"bid_condition":0,"ask_size":392,"ask_exchange":29,"ask":12.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"ohlc":{"ms_of_day":55506460,"open":13.69,"high":14.4,"low":12.17,"close":12.57,"volume":3169571,"count":29620,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLO"},"trade":{"ms_of_day":55506460,"sequence":41928214,"size":5,"condition":115,"price":12.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"quote":{"ms_of_day":55506463,"bid_size":140,"bid_exchange":29,"bid":64.26,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":64.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"ohlc":{"ms_of_day":55506463,"open":58.3,"high":67.5,"low":56.01,"close":64.27,"volume":10957691,"count":125400,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"trade":{"ms_of_day":55506463,"sequence":41928221,"size":5,"condition":115,"price":64.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"quote":{"ms_of_day":55506463,"bid_size":140,"bid_exchange":29,"bid":64.26,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":64.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"ohlc":{"ms_of_day":55506463,"open":58.3,"high":67.5,"low":56.01,"close":64.27,"volume":10957721,"count":125401,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"trade":{"ms_of_day":55506463,"sequence":41928222,"size":30,"condition":115,"price":64.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"quote":{"ms_of_day":55506463,"bid_size":140,"bid_exchange":29,"bid":64.26,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":64.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"ohlc":{"ms_of_day":55506463,"open":58.3,"high":67.5,"low":56.01,"close":64.27,"volume":10957727,"count":125402,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"trade":{"ms_of_day":55506463,"sequence":41928223,"size":6,"condition":115,"price":64.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55506463,"bid_size":44,"bid_exchange":29,"bid":69.97,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":70.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55506463,"open":86.51,"high":90.51,"low":69.82,"close":69.97,"volume":11058106,"count":136121,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55506463,"sequence":41928226,"size":99,"condition":115,"price":69.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"quote":{"ms_of_day":55506463,"bid_size":154,"bid_exchange":29,"bid":64.28,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":64.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"ohlc":{"ms_of_day":55506463,"open":58.3,"high":67.5,"low":56.01,"close":64.3,"volume":10957775,"count":125403,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"trade":{"ms_of_day":55506463,"sequence":41928225,"size":48,"condition":115,"price":64.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55506463,"bid_size":44,"bid_exchange":29,"bid":69.97,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":70.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55506463,"open":86.51,"high":90.51,"low":69.82,"close":69.97,"volume":11058107,"count":136122,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55506463,"sequence":41928228,"size":1,"condition":115,"price":69.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"quote":{"ms_of_day":55506463,"bid_size":208,"bid_exchange":29,"bid":64.28,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":64.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"ohlc":{"ms_of_day":55506463,"open":58.3,"high":67.5,"low":56.01,"close":64.28,"volume":10957778,"count":125404,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"trade":{"ms_of_day":55506463,"sequence":41928227,"size":3,"condition":115,"price":64.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"quote":{"ms_of_day":55506463,"bid_size":208,"bid_exchange":29,"bid":64.28,"bid_condition":0,"ask_size":538,"ask_exchange":29,"ask":64.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"ohlc":{"ms_of_day":55506464,"open":58.3,"high":67.5,"low":56.01,"close":64.28,"volume":10957781,"count":125405,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"trade":{"ms_of_day":55506464,"sequence":41928229,"size":3,"condition":115,"price":64.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HR"},"quote":{"ms_of_day":55496200,"bid_size":306,"bid_exchange":29,"bid":16.75,"bid_condition":0,"ask_size":818,"ask_exchange":29,"ask":16.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HR"},"ohlc":{"ms_of_day":55506464,"open":15.91,"high":17.99,"low":15.91,"close":16.754,"volume":4335562,"count":48595,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HR"},"trade":{"ms_of_day":55506464,"sequence":41928230,"size":1,"condition":115,"price":16.7546,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AYI"},"quote":{"ms_of_day":55506074,"bid_size":10,"bid_exchange":29,"bid":269.26,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":269.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AYI"},"ohlc":{"ms_of_day":55506464,"open":268.24,"high":273.17,"low":260.5,"close":269.36,"volume":259066,"count":10938,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AYI"},"trade":{"ms_of_day":55506464,"sequence":41928231,"size":3,"condition":115,"price":269.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55506461,"bid_size":1012,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":226,"ask_exchange":29,"ask":61.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55506464,"open":64.11,"high":65.09,"low":59.425,"close":61.635,"volume":205244190,"count":753629,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55506464,"sequence":41928232,"size":100,"condition":0,"price":61.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55506421,"bid_size":2705,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55506466,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57706391,"count":416471,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55506466,"sequence":41928242,"size":300,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55506421,"bid_size":2705,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55506467,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57706491,"count":416472,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55506467,"sequence":41928243,"size":100,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NE"},"quote":{"ms_of_day":55439120,"bid_size":189,"bid_exchange":29,"bid":24.37,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":24.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NE"},"ohlc":{"ms_of_day":55506466,"open":23.49,"high":25.205,"low":22.07,"close":24.332,"volume":11489912,"count":146412,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NE"},"trade":{"ms_of_day":55506466,"sequence":41928240,"size":100,"condition":4,"price":24.3328,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55506421,"bid_size":2705,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55506467,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57706591,"count":416473,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55506467,"sequence":41928244,"size":100,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55506421,"bid_size":2705,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55506467,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57706691,"count":416474,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55506467,"sequence":41928245,"size":100,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55504750,"bid_size":637,"bid_exchange":29,"bid":8.45,"bid_condition":0,"ask_size":719,"ask_exchange":29,"ask":8.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55506467,"open":7.79,"high":9.58,"low":7.08,"close":8.45,"volume":2210768,"count":25433,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55506467,"sequence":41928246,"size":100,"condition":4,"price":8.4572,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVAX"},"quote":{"ms_of_day":55505968,"bid_size":871,"bid_exchange":29,"bid":7.32,"bid_condition":0,"ask_size":926,"ask_exchange":29,"ask":7.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVAX"},"ohlc":{"ms_of_day":55506469,"open":8.41,"high":8.63,"low":7.28,"close":7.33,"volume":18420797,"count":96439,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVAX"},"trade":{"ms_of_day":55506469,"sequence":41928248,"size":6,"condition":96,"price":7.3301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TH"},"quote":{"ms_of_day":55503531,"bid_size":716,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":6.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TH"},"ohlc":{"ms_of_day":55506470,"open":5.5055,"high":6.7,"low":5.1,"close":6.6938,"volume":2501580,"count":23151,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TH"},"trade":{"ms_of_day":55506470,"sequence":41928249,"size":4,"condition":115,"price":6.6938,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALTG"},"quote":{"ms_of_day":55504903,"bid_size":755,"bid_exchange":29,"bid":4.99,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":5.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALTG"},"ohlc":{"ms_of_day":55506470,"open":4.96,"high":5.75,"low":4.75,"close":5.0,"volume":457030,"count":5293,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALTG"},"trade":{"ms_of_day":55506470,"sequence":41928250,"size":100,"condition":0,"price":5.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"quote":{"ms_of_day":55506471,"bid_size":19,"bid_exchange":29,"bid":44.4,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":44.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"ohlc":{"ms_of_day":55506471,"open":42.87,"high":46.02,"low":41.28,"close":44.4,"volume":634568,"count":14506,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"trade":{"ms_of_day":55506471,"sequence":41928251,"size":5,"condition":115,"price":44.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55503682,"bid_size":24,"bid_exchange":29,"bid":128.19,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":128.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55506471,"open":133.38,"high":135.33,"low":119.55,"close":128.27,"volume":10823427,"count":185250,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55506471,"sequence":41928253,"size":25,"condition":115,"price":128.2783,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZION"},"quote":{"ms_of_day":55476365,"bid_size":20,"bid_exchange":29,"bid":50.67,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":50.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZION"},"ohlc":{"ms_of_day":55506473,"open":49.47,"high":51.0,"low":48.7,"close":50.68,"volume":2174268,"count":30846,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZION"},"trade":{"ms_of_day":55506473,"sequence":41928255,"size":1,"condition":115,"price":50.6834,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55506474,"bid_size":1204,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":499,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55506474,"open":27.01,"high":29.4,"low":25.54,"close":28.55,"volume":19290385,"count":163865,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55506474,"sequence":41928259,"size":19,"condition":96,"price":28.5585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"quote":{"ms_of_day":55503187,"bid_size":21,"bid_exchange":29,"bid":233.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":233.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"ohlc":{"ms_of_day":55506474,"open":244.51,"high":264.98,"low":220.41,"close":233.65,"volume":9494886,"count":200073,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"trade":{"ms_of_day":55506474,"sequence":41928260,"size":1,"condition":115,"price":233.6527,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55505759,"bid_size":176,"bid_exchange":29,"bid":250.05,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":250.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55506474,"open":260.12,"high":275.8,"low":210.91,"close":250.09,"volume":56639645,"count":852830,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55506474,"sequence":41928258,"size":1,"condition":115,"price":250.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROKU"},"quote":{"ms_of_day":55503828,"bid_size":204,"bid_exchange":29,"bid":77.42,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":77.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROKU"},"ohlc":{"ms_of_day":55506471,"open":80.05,"high":85.42,"low":66.27,"close":77.46,"volume":23430274,"count":250193,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROKU"},"trade":{"ms_of_day":55506471,"sequence":41928252,"size":100,"condition":0,"price":77.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"quote":{"ms_of_day":55506450,"bid_size":700,"bid_exchange":29,"bid":21.15,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":21.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"ohlc":{"ms_of_day":55506472,"open":20.1367,"high":22.12,"low":19.5,"close":21.1556,"volume":17896607,"count":132407,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"trade":{"ms_of_day":55506472,"sequence":41928254,"size":27,"condition":115,"price":21.1556,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55499996,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55506473,"open":290.94,"high":311.84,"low":271.0,"close":279.62,"volume":12613042,"count":241581,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55506473,"sequence":41928256,"size":100,"condition":0,"price":279.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55499996,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55506473,"open":290.94,"high":311.84,"low":271.0,"close":279.63,"volume":12613048,"count":241582,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55506473,"sequence":41928257,"size":6,"condition":115,"price":279.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55506473,"bid_size":6151,"bid_exchange":29,"bid":63.41,"bid_condition":0,"ask_size":3307,"ask_exchange":29,"ask":63.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55506469,"open":60.8,"high":67.73,"low":59.78,"close":63.4105,"volume":248662063,"count":1137648,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55506469,"sequence":41928261,"size":2400,"condition":0,"price":63.4105,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55506422,"bid_size":178,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55506477,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581429314,"count":6834047,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55506477,"sequence":41928263,"size":1,"condition":115,"price":279.0488,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FEPI"},"quote":{"ms_of_day":55482731,"bid_size":300,"bid_exchange":29,"bid":43.08,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":43.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FEPI"},"ohlc":{"ms_of_day":55506478,"open":45.9,"high":45.9,"low":42.48,"close":43.14,"volume":723194,"count":11704,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FEPI"},"trade":{"ms_of_day":55506478,"sequence":41928265,"size":100,"condition":0,"price":43.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55506434,"bid_size":3,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55506480,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199549266,"count":983682,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55506480,"sequence":41928268,"size":100,"condition":0,"price":44.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"quote":{"ms_of_day":55506419,"bid_size":268,"bid_exchange":29,"bid":50.88,"bid_condition":0,"ask_size":258,"ask_exchange":29,"ask":50.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"ohlc":{"ms_of_day":55506476,"open":64.0,"high":64.46,"low":49.58,"close":50.9,"volume":8613986,"count":92492,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"trade":{"ms_of_day":55506476,"sequence":41928262,"size":10,"condition":115,"price":50.9099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"quote":{"ms_of_day":55503880,"bid_size":108,"bid_exchange":29,"bid":78.07,"bid_condition":0,"ask_size":736,"ask_exchange":29,"ask":78.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"ohlc":{"ms_of_day":55506479,"open":87.01,"high":88.15,"low":77.29,"close":78.09,"volume":3278607,"count":75439,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"trade":{"ms_of_day":55506479,"sequence":41928266,"size":8,"condition":115,"price":78.0946,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"quote":{"ms_of_day":55506480,"bid_size":10,"bid_exchange":29,"bid":16.99,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":17.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"ohlc":{"ms_of_day":55506480,"open":17.0,"high":22.99,"low":16.01,"close":17.0,"volume":434026,"count":7670,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"trade":{"ms_of_day":55506480,"sequence":41928269,"size":17,"condition":115,"price":17.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55506419,"bid_size":464,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":447,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55506486,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43691845,"count":412154,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55506486,"sequence":41928276,"size":1,"condition":115,"price":69.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"quote":{"ms_of_day":55506480,"bid_size":10,"bid_exchange":29,"bid":16.99,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":17.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"ohlc":{"ms_of_day":55506480,"open":17.0,"high":22.99,"low":16.01,"close":17.0,"volume":434035,"count":7671,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"trade":{"ms_of_day":55506480,"sequence":41928270,"size":9,"condition":115,"price":17.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"quote":{"ms_of_day":55506399,"bid_size":737,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":3008,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"ohlc":{"ms_of_day":55506487,"open":6.64,"high":6.858,"low":5.88,"close":6.5,"volume":29686623,"count":115459,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"trade":{"ms_of_day":55506487,"sequence":41928278,"size":18,"condition":115,"price":6.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55506477,"bid_size":558,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":14.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55506478,"open":15.61,"high":16.79,"low":13.94,"close":14.83,"volume":2868992,"count":22817,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55506478,"sequence":41928264,"size":44,"condition":115,"price":14.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"quote":{"ms_of_day":55496232,"bid_size":100,"bid_exchange":29,"bid":21.79,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"ohlc":{"ms_of_day":55506480,"open":24.21,"high":24.46,"low":17.46,"close":21.79,"volume":33827266,"count":155168,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"trade":{"ms_of_day":55506480,"sequence":41928267,"size":9,"condition":115,"price":21.7912,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55505001,"bid_size":8794,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9000,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55506482,"open":29.52,"high":33.18,"low":28.38,"close":31.345,"volume":42180897,"count":94045,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55506482,"sequence":41928271,"size":100,"condition":0,"price":31.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPEM"},"quote":{"ms_of_day":55506421,"bid_size":100,"bid_exchange":29,"bid":40.14,"bid_condition":0,"ask_size":3500,"ask_exchange":29,"ask":40.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPEM"},"ohlc":{"ms_of_day":55506482,"open":38.86,"high":41.568,"low":38.4,"close":40.145,"volume":7992797,"count":36620,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPEM"},"trade":{"ms_of_day":55506482,"sequence":41928272,"size":1,"condition":115,"price":40.1457,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"quote":{"ms_of_day":55500937,"bid_size":100,"bid_exchange":29,"bid":27.57,"bid_condition":0,"ask_size":1238,"ask_exchange":29,"ask":27.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"ohlc":{"ms_of_day":55506487,"open":28.8,"high":29.9,"low":25.4,"close":27.57,"volume":12016574,"count":130936,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"trade":{"ms_of_day":55506487,"sequence":41928277,"size":100,"condition":0,"price":27.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSCO"},"quote":{"ms_of_day":55501845,"bid_size":105,"bid_exchange":29,"bid":19.63,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":19.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSCO"},"ohlc":{"ms_of_day":55506483,"open":22.0,"high":22.0,"low":19.16,"close":19.63,"volume":13725617,"count":159431,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSCO"},"trade":{"ms_of_day":55506483,"sequence":41928273,"size":9,"condition":115,"price":19.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGR"},"quote":{"ms_of_day":55504899,"bid_size":70,"bid_exchange":29,"bid":39.69,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":39.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGR"},"ohlc":{"ms_of_day":55506488,"open":39.1,"high":41.94,"low":38.59,"close":39.75,"volume":244604,"count":13581,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGR"},"trade":{"ms_of_day":55506488,"sequence":41928279,"size":1,"condition":115,"price":39.7584,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55506422,"bid_size":178,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55506485,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581429315,"count":6834048,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55506485,"sequence":41928274,"size":1,"condition":115,"price":279.038,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55506422,"bid_size":178,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55506485,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581429316,"count":6834049,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55506485,"sequence":41928275,"size":1,"condition":96,"price":279.038,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"quote":{"ms_of_day":55494268,"bid_size":1561,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"ohlc":{"ms_of_day":55506494,"open":5.05,"high":5.73,"low":5.05,"close":5.612,"volume":5992617,"count":62969,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"trade":{"ms_of_day":55506494,"sequence":41928282,"size":32,"condition":115,"price":5.6127,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"quote":{"ms_of_day":55505624,"bid_size":24,"bid_exchange":29,"bid":60.84,"bid_condition":0,"ask_size":504,"ask_exchange":29,"ask":60.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"ohlc":{"ms_of_day":55506495,"open":60.9,"high":63.49,"low":57.93,"close":60.765,"volume":5604074,"count":110680,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"trade":{"ms_of_day":55506495,"sequence":41928283,"size":13,"condition":115,"price":60.7658,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"quote":{"ms_of_day":55505624,"bid_size":24,"bid_exchange":29,"bid":60.84,"bid_condition":0,"ask_size":504,"ask_exchange":29,"ask":60.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"ohlc":{"ms_of_day":55506497,"open":60.9,"high":63.49,"low":57.93,"close":60.835,"volume":5604075,"count":110681,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"trade":{"ms_of_day":55506497,"sequence":41928284,"size":1,"condition":115,"price":60.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"quote":{"ms_of_day":55505624,"bid_size":24,"bid_exchange":29,"bid":60.84,"bid_condition":0,"ask_size":504,"ask_exchange":29,"ask":60.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"ohlc":{"ms_of_day":55506497,"open":60.9,"high":63.49,"low":57.93,"close":60.835,"volume":5604076,"count":110682,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"trade":{"ms_of_day":55506497,"sequence":41928285,"size":1,"condition":115,"price":60.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"quote":{"ms_of_day":55506499,"bid_size":100,"bid_exchange":29,"bid":37.34,"bid_condition":0,"ask_size":227,"ask_exchange":29,"ask":37.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"ohlc":{"ms_of_day":55506499,"open":34.23,"high":39.0,"low":31.98,"close":37.34,"volume":7092802,"count":83324,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"trade":{"ms_of_day":55506499,"sequence":41928288,"size":100,"condition":95,"price":37.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"quote":{"ms_of_day":55505624,"bid_size":24,"bid_exchange":29,"bid":60.84,"bid_condition":0,"ask_size":504,"ask_exchange":29,"ask":60.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"ohlc":{"ms_of_day":55506498,"open":60.9,"high":63.49,"low":57.93,"close":60.835,"volume":5604077,"count":110683,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAP"},"trade":{"ms_of_day":55506498,"sequence":41928286,"size":1,"condition":115,"price":60.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"quote":{"ms_of_day":55506499,"bid_size":100,"bid_exchange":29,"bid":37.34,"bid_condition":0,"ask_size":227,"ask_exchange":29,"ask":37.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"ohlc":{"ms_of_day":55506499,"open":34.23,"high":39.0,"low":31.98,"close":37.34,"volume":7092822,"count":83325,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"trade":{"ms_of_day":55506499,"sequence":41928289,"size":20,"condition":115,"price":37.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"quote":{"ms_of_day":55506499,"bid_size":100,"bid_exchange":29,"bid":37.34,"bid_condition":0,"ask_size":227,"ask_exchange":29,"ask":37.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"ohlc":{"ms_of_day":55506499,"open":34.23,"high":39.0,"low":31.98,"close":37.34,"volume":7093022,"count":83326,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"trade":{"ms_of_day":55506499,"sequence":41928290,"size":200,"condition":95,"price":37.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"quote":{"ms_of_day":55506499,"bid_size":100,"bid_exchange":29,"bid":37.34,"bid_condition":0,"ask_size":227,"ask_exchange":29,"ask":37.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"ohlc":{"ms_of_day":55506499,"open":34.23,"high":39.0,"low":31.98,"close":37.34,"volume":7093122,"count":83327,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"trade":{"ms_of_day":55506499,"sequence":41928291,"size":100,"condition":95,"price":37.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"quote":{"ms_of_day":55506499,"bid_size":100,"bid_exchange":29,"bid":37.34,"bid_condition":0,"ask_size":227,"ask_exchange":29,"ask":37.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"ohlc":{"ms_of_day":55506499,"open":34.23,"high":39.0,"low":31.98,"close":37.34,"volume":7093146,"count":83328,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"trade":{"ms_of_day":55506499,"sequence":41928292,"size":24,"condition":115,"price":37.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"quote":{"ms_of_day":55506499,"bid_size":100,"bid_exchange":29,"bid":37.34,"bid_condition":0,"ask_size":227,"ask_exchange":29,"ask":37.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"ohlc":{"ms_of_day":55506499,"open":34.23,"high":39.0,"low":31.98,"close":37.34,"volume":7093246,"count":83329,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"trade":{"ms_of_day":55506499,"sequence":41928293,"size":100,"condition":95,"price":37.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"quote":{"ms_of_day":55506499,"bid_size":100,"bid_exchange":29,"bid":37.34,"bid_condition":0,"ask_size":227,"ask_exchange":29,"ask":37.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"ohlc":{"ms_of_day":55506499,"open":34.23,"high":39.0,"low":31.98,"close":37.34,"volume":7093346,"count":83330,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"trade":{"ms_of_day":55506499,"sequence":41928294,"size":100,"condition":95,"price":37.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"quote":{"ms_of_day":55506499,"bid_size":100,"bid_exchange":29,"bid":37.33,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":37.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"ohlc":{"ms_of_day":55506499,"open":34.23,"high":39.0,"low":31.98,"close":37.34,"volume":7093446,"count":83331,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"trade":{"ms_of_day":55506499,"sequence":41928295,"size":100,"condition":95,"price":37.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"quote":{"ms_of_day":55506499,"bid_size":100,"bid_exchange":29,"bid":37.33,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":37.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"ohlc":{"ms_of_day":55506499,"open":34.23,"high":39.0,"low":31.98,"close":37.34,"volume":7093546,"count":83332,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"trade":{"ms_of_day":55506499,"sequence":41928296,"size":100,"condition":95,"price":37.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"quote":{"ms_of_day":55500937,"bid_size":100,"bid_exchange":29,"bid":27.57,"bid_condition":0,"ask_size":1238,"ask_exchange":29,"ask":27.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"ohlc":{"ms_of_day":55506488,"open":28.8,"high":29.9,"low":25.4,"close":27.57,"volume":12016597,"count":130937,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"trade":{"ms_of_day":55506488,"sequence":41928280,"size":23,"condition":96,"price":27.5744,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55506438,"bid_size":122,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55506492,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25678670,"count":206313,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55506492,"sequence":41928281,"size":100,"condition":0,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PVH"},"quote":{"ms_of_day":55506448,"bid_size":133,"bid_exchange":29,"bid":66.94,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":66.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PVH"},"ohlc":{"ms_of_day":55506498,"open":66.34,"high":71.9,"low":62.91,"close":66.93,"volume":3291076,"count":76542,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PVH"},"trade":{"ms_of_day":55506498,"sequence":41928287,"size":2,"condition":96,"price":66.9337,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55506438,"bid_size":122,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55506501,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25679070,"count":206314,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55506501,"sequence":41928305,"size":400,"condition":0,"price":21.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55506438,"bid_size":122,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55506501,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25679350,"count":206315,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55506501,"sequence":41928306,"size":280,"condition":95,"price":21.78,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55506501,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55506501,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25679470,"count":206316,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55506501,"sequence":41928307,"size":120,"condition":95,"price":21.78,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55506501,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55506501,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25679590,"count":206317,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55506501,"sequence":41928308,"size":120,"condition":95,"price":21.78,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55506501,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55506501,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25679690,"count":206318,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55506501,"sequence":41928309,"size":100,"condition":95,"price":21.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55506501,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55506501,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25679712,"count":206319,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55506501,"sequence":41928310,"size":22,"condition":115,"price":21.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55506501,"bid_size":100,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55506501,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25679792,"count":206320,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55506501,"sequence":41928311,"size":80,"condition":115,"price":21.78,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"quote":{"ms_of_day":55504341,"bid_size":1246,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":1174,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"ohlc":{"ms_of_day":55506501,"open":18.83,"high":20.46,"low":18.2,"close":20.01,"volume":16587353,"count":128008,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"trade":{"ms_of_day":55506501,"sequence":41928312,"size":66,"condition":115,"price":20.015,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55506502,"bid_size":452,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":386,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55506502,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25679892,"count":206321,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55506502,"sequence":41928313,"size":100,"condition":95,"price":21.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55500711,"bid_size":3,"bid_exchange":29,"bid":149.42,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":149.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55506500,"open":153.75,"high":157.59,"low":144.35,"close":149.39,"volume":26972520,"count":288215,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55506500,"sequence":41928298,"size":29,"condition":96,"price":149.3908,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55506502,"bid_size":452,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":386,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55506502,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25679972,"count":206322,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55506502,"sequence":41928314,"size":80,"condition":115,"price":21.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"quote":{"ms_of_day":55506499,"bid_size":100,"bid_exchange":29,"bid":37.33,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":37.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"ohlc":{"ms_of_day":55506499,"open":34.23,"high":39.0,"low":31.98,"close":37.34,"volume":7093609,"count":83333,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRZE"},"trade":{"ms_of_day":55506499,"sequence":41928297,"size":63,"condition":115,"price":37.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55506503,"bid_size":327,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":21.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55506503,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25680272,"count":206323,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55506503,"sequence":41928316,"size":300,"condition":0,"price":21.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55506503,"bid_size":327,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":21.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55506503,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25680572,"count":206324,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55506503,"sequence":41928317,"size":300,"condition":0,"price":21.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"quote":{"ms_of_day":55501521,"bid_size":7990,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":10753,"ask_exchange":29,"ask":1.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"ohlc":{"ms_of_day":55506503,"open":1.32,"high":1.37,"low":1.21,"close":1.27,"volume":8909317,"count":23112,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"trade":{"ms_of_day":55506503,"sequence":41928318,"size":1,"condition":115,"price":1.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55506503,"bid_size":327,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":21.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55506503,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25680672,"count":206325,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55506503,"sequence":41928320,"size":100,"condition":0,"price":21.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55506500,"bid_size":838,"bid_exchange":29,"bid":484.47,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":484.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55506500,"open":474.23,"high":526.08,"low":451.49,"close":484.49,"volume":155955297,"count":1529491,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55506500,"sequence":41928299,"size":100,"condition":0,"price":484.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55506494,"bid_size":281,"bid_exchange":29,"bid":72.93,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":72.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55506503,"open":77.2,"high":78.32,"low":67.28,"close":72.93,"volume":35935634,"count":385604,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55506503,"sequence":41928319,"size":132,"condition":0,"price":72.935,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55506503,"bid_size":327,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":21.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55506504,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25680872,"count":206326,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55506504,"sequence":41928321,"size":200,"condition":0,"price":21.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55506503,"bid_size":327,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":21.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55506504,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25680972,"count":206327,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55506504,"sequence":41928322,"size":100,"condition":0,"price":21.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55506503,"bid_size":281,"bid_exchange":29,"bid":72.93,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":72.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55506504,"open":77.2,"high":78.32,"low":67.28,"close":72.93,"volume":35935637,"count":385605,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55506504,"sequence":41928324,"size":3,"condition":115,"price":72.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"quote":{"ms_of_day":55505622,"bid_size":196,"bid_exchange":29,"bid":49.93,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":49.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"ohlc":{"ms_of_day":55506500,"open":47.31,"high":52.87,"low":45.0,"close":49.95,"volume":24720871,"count":253497,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"trade":{"ms_of_day":55506500,"sequence":41928300,"size":150,"condition":0,"price":49.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"quote":{"ms_of_day":55499871,"bid_size":6817,"bid_exchange":29,"bid":0.1206,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":0.1222,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"ohlc":{"ms_of_day":55506504,"open":0.1752,"high":0.1899,"low":0.0465,"close":0.1219,"volume":530675992,"count":190991,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYT"},"trade":{"ms_of_day":55506504,"sequence":41928323,"size":294,"condition":0,"price":0.1219,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"quote":{"ms_of_day":55506487,"bid_size":100,"bid_exchange":29,"bid":50.82,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":50.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"ohlc":{"ms_of_day":55506505,"open":56.53,"high":57.7,"low":46.0,"close":50.84,"volume":8194010,"count":102243,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"trade":{"ms_of_day":55506505,"sequence":41928325,"size":100,"condition":0,"price":50.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"quote":{"ms_of_day":55504901,"bid_size":5033,"bid_exchange":29,"bid":8.24,"bid_condition":0,"ask_size":13580,"ask_exchange":29,"ask":8.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"ohlc":{"ms_of_day":55506505,"open":7.69,"high":8.27,"low":7.36,"close":8.247,"volume":85749266,"count":201737,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"trade":{"ms_of_day":55506505,"sequence":41928326,"size":9,"condition":115,"price":8.2474,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIMO"},"quote":{"ms_of_day":55505154,"bid_size":25,"bid_exchange":29,"bid":52.03,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":52.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIMO"},"ohlc":{"ms_of_day":55506500,"open":56.34,"high":57.23,"low":51.59,"close":52.1,"volume":1271473,"count":20643,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIMO"},"trade":{"ms_of_day":55506500,"sequence":41928301,"size":20,"condition":115,"price":52.1094,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"quote":{"ms_of_day":55505622,"bid_size":196,"bid_exchange":29,"bid":49.93,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":49.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"ohlc":{"ms_of_day":55506500,"open":47.31,"high":52.87,"low":45.0,"close":49.95,"volume":24720921,"count":253498,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"trade":{"ms_of_day":55506500,"sequence":41928303,"size":50,"condition":115,"price":49.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGEN"},"quote":{"ms_of_day":55496087,"bid_size":136,"bid_exchange":29,"bid":39.78,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":39.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGEN"},"ohlc":{"ms_of_day":55506506,"open":38.43,"high":40.01,"low":37.61,"close":39.78,"volume":2292768,"count":45280,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGEN"},"trade":{"ms_of_day":55506506,"sequence":41928331,"size":12,"condition":115,"price":39.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"quote":{"ms_of_day":55505622,"bid_size":196,"bid_exchange":29,"bid":49.93,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":49.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"ohlc":{"ms_of_day":55506501,"open":47.31,"high":52.87,"low":45.0,"close":49.95,"volume":24721071,"count":253499,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"trade":{"ms_of_day":55506501,"sequence":41928304,"size":150,"condition":0,"price":49.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506450,"bid_size":16,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":168.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506500,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64164550,"count":984585,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506500,"sequence":41928302,"size":100,"condition":95,"price":168.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATV"},"quote":{"ms_of_day":55494953,"bid_size":497,"bid_exchange":29,"bid":6.58,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":6.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATV"},"ohlc":{"ms_of_day":55506505,"open":10.0,"high":10.0,"low":5.97,"close":6.585,"volume":2716443,"count":36673,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATV"},"trade":{"ms_of_day":55506505,"sequence":41928327,"size":100,"condition":0,"price":6.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATV"},"quote":{"ms_of_day":55494953,"bid_size":497,"bid_exchange":29,"bid":6.58,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":6.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATV"},"ohlc":{"ms_of_day":55506506,"open":10.0,"high":10.0,"low":5.97,"close":6.585,"volume":2716543,"count":36674,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATV"},"trade":{"ms_of_day":55506506,"sequence":41928328,"size":100,"condition":0,"price":6.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"quote":{"ms_of_day":55504899,"bid_size":188,"bid_exchange":29,"bid":30.34,"bid_condition":0,"ask_size":255,"ask_exchange":29,"ask":30.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"ohlc":{"ms_of_day":55506502,"open":30.12,"high":30.52,"low":28.71,"close":30.34,"volume":6932802,"count":112753,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRL"},"trade":{"ms_of_day":55506502,"sequence":41928315,"size":1,"condition":115,"price":30.3482,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"quote":{"ms_of_day":55498651,"bid_size":194,"bid_exchange":29,"bid":53.91,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":53.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"ohlc":{"ms_of_day":55506506,"open":52.68,"high":54.0,"low":50.472,"close":53.92,"volume":3144914,"count":59912,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"trade":{"ms_of_day":55506506,"sequence":41928329,"size":100,"condition":0,"price":53.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"quote":{"ms_of_day":55498651,"bid_size":194,"bid_exchange":29,"bid":53.91,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":53.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"ohlc":{"ms_of_day":55506506,"open":52.68,"high":54.0,"low":50.472,"close":53.92,"volume":3144926,"count":59913,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"trade":{"ms_of_day":55506506,"sequence":41928330,"size":12,"condition":115,"price":53.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIO"},"quote":{"ms_of_day":55500042,"bid_size":658,"bid_exchange":29,"bid":62.51,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":62.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIO"},"ohlc":{"ms_of_day":55506507,"open":64.86,"high":64.89,"low":60.34,"close":62.52,"volume":17235363,"count":209469,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIO"},"trade":{"ms_of_day":55506507,"sequence":41928332,"size":20,"condition":115,"price":62.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55506420,"bid_size":22005,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":14451,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55506507,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129459649,"count":198261,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55506507,"sequence":41928333,"size":588,"condition":0,"price":5.194,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55506503,"bid_size":13,"bid_exchange":29,"bid":484.48,"bid_condition":0,"ask_size":960,"ask_exchange":29,"ask":484.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55506508,"open":474.23,"high":526.08,"low":451.49,"close":484.48,"volume":155955347,"count":1529492,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55506508,"sequence":41928334,"size":50,"condition":115,"price":484.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55506420,"bid_size":22005,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":14451,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55506509,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129459949,"count":198262,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55506509,"sequence":41928335,"size":300,"condition":0,"price":5.1902,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55506420,"bid_size":22005,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":14451,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55506509,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129460455,"count":198263,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55506509,"sequence":41928336,"size":506,"condition":0,"price":5.1942,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55506420,"bid_size":22005,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":14451,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55506510,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129460475,"count":198264,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55506510,"sequence":41928339,"size":20,"condition":96,"price":5.1936,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55503036,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55506510,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9886587,"count":102712,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55506510,"sequence":41928338,"size":20,"condition":115,"price":34.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55506511,"bid_size":22005,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":18251,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55506511,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129460939,"count":198265,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55506511,"sequence":41928341,"size":464,"condition":0,"price":5.1942,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGEN"},"quote":{"ms_of_day":55506507,"bid_size":203,"bid_exchange":29,"bid":39.78,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":39.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGEN"},"ohlc":{"ms_of_day":55506509,"open":38.43,"high":40.01,"low":37.61,"close":39.78,"volume":2292770,"count":45281,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGEN"},"trade":{"ms_of_day":55506509,"sequence":41928337,"size":2,"condition":115,"price":39.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"quote":{"ms_of_day":55506466,"bid_size":30,"bid_exchange":29,"bid":562.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":562.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"ohlc":{"ms_of_day":55506512,"open":624.8,"high":660.55,"low":543.0,"close":562.52,"volume":4791323,"count":159290,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"trade":{"ms_of_day":55506512,"sequence":41928343,"size":1,"condition":115,"price":562.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55506503,"bid_size":327,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":21.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55506511,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25681172,"count":206328,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55506511,"sequence":41928340,"size":200,"condition":0,"price":21.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRI"},"quote":{"ms_of_day":55505885,"bid_size":399,"bid_exchange":29,"bid":20.72,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":20.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRI"},"ohlc":{"ms_of_day":55506511,"open":23.0,"high":23.23,"low":18.52,"close":20.73,"volume":14357129,"count":158231,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRI"},"trade":{"ms_of_day":55506511,"sequence":41928342,"size":20,"condition":115,"price":20.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRI"},"quote":{"ms_of_day":55505885,"bid_size":399,"bid_exchange":29,"bid":20.72,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":20.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRI"},"ohlc":{"ms_of_day":55506512,"open":23.0,"high":23.23,"low":18.52,"close":20.73,"volume":14357132,"count":158232,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRI"},"trade":{"ms_of_day":55506512,"sequence":41928344,"size":3,"condition":115,"price":20.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55506511,"bid_size":22005,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":18251,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55506513,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129461442,"count":198266,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55506513,"sequence":41928345,"size":503,"condition":0,"price":5.1902,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55506511,"bid_size":22005,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":18251,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55506513,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129461920,"count":198267,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55506513,"sequence":41928346,"size":478,"condition":0,"price":5.1938,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55506511,"bid_size":22005,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":18251,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55506513,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129462429,"count":198268,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55506513,"sequence":41928348,"size":509,"condition":0,"price":5.1921,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55506511,"bid_size":22005,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":18251,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55506513,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129462529,"count":198269,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55506513,"sequence":41928350,"size":100,"condition":0,"price":5.195,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55506511,"bid_size":22005,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":18251,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55506514,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129462553,"count":198270,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55506514,"sequence":41928351,"size":24,"condition":96,"price":5.1925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55506511,"bid_size":22005,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":18251,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55506515,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129462868,"count":198271,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55506515,"sequence":41928353,"size":315,"condition":0,"price":5.1941,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"quote":{"ms_of_day":55506399,"bid_size":737,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":3008,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"ohlc":{"ms_of_day":55506515,"open":6.64,"high":6.858,"low":5.88,"close":6.5,"volume":29686627,"count":115460,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"trade":{"ms_of_day":55506515,"sequence":41928355,"size":4,"condition":115,"price":6.5004,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"quote":{"ms_of_day":55500290,"bid_size":100,"bid_exchange":29,"bid":30.25,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":30.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"ohlc":{"ms_of_day":55506513,"open":26.71,"high":30.51,"low":22.0,"close":30.23,"volume":6564004,"count":92220,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEO"},"trade":{"ms_of_day":55506513,"sequence":41928347,"size":100,"condition":4,"price":30.2306,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55506515,"bid_size":22005,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":18751,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55506520,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129463230,"count":198272,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55506520,"sequence":41928362,"size":362,"condition":0,"price":5.194,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55506515,"bid_size":22005,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":18751,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55506520,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129463665,"count":198273,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55506520,"sequence":41928363,"size":435,"condition":0,"price":5.194,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55506503,"bid_size":327,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":21.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55506513,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25681372,"count":206329,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55506513,"sequence":41928349,"size":200,"condition":0,"price":21.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"quote":{"ms_of_day":55506478,"bid_size":5,"bid_exchange":29,"bid":12.6,"bid_condition":0,"ask_size":1602,"ask_exchange":29,"ask":12.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"ohlc":{"ms_of_day":55506520,"open":11.82,"high":14.1,"low":11.58,"close":12.6,"volume":15023362,"count":115260,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"trade":{"ms_of_day":55506520,"sequence":41928366,"size":100,"condition":0,"price":12.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"quote":{"ms_of_day":55505021,"bid_size":111,"bid_exchange":29,"bid":50.73,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":50.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"ohlc":{"ms_of_day":55506515,"open":52.0,"high":56.71,"low":46.72,"close":50.732,"volume":6365528,"count":88164,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLS"},"trade":{"ms_of_day":55506515,"sequence":41928354,"size":55,"condition":115,"price":50.7323,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"quote":{"ms_of_day":55506464,"bid_size":108,"bid_exchange":29,"bid":64.28,"bid_condition":0,"ask_size":538,"ask_exchange":29,"ask":64.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"ohlc":{"ms_of_day":55506516,"open":58.3,"high":67.5,"low":56.01,"close":64.31,"volume":10957782,"count":125406,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HALO"},"trade":{"ms_of_day":55506516,"sequence":41928356,"size":1,"condition":115,"price":64.315,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"quote":{"ms_of_day":55503424,"bid_size":1508,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":187,"ask_exchange":29,"ask":41.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"ohlc":{"ms_of_day":55506523,"open":40.06,"high":41.58,"low":38.845,"close":41.255,"volume":23313726,"count":186288,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"trade":{"ms_of_day":55506523,"sequence":41928368,"size":25,"condition":115,"price":41.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55506499,"bid_size":370,"bid_exchange":29,"bid":163.0,"bid_condition":0,"ask_size":163,"ask_exchange":29,"ask":163.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55506515,"open":167.31,"high":195.77,"low":154.09,"close":163.0,"volume":304622036,"count":2742111,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55506515,"sequence":41928352,"size":200,"condition":0,"price":163.0058,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"quote":{"ms_of_day":55503424,"bid_size":1508,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":187,"ask_exchange":29,"ask":41.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"ohlc":{"ms_of_day":55506523,"open":40.06,"high":41.58,"low":38.845,"close":41.255,"volume":23313732,"count":186289,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"trade":{"ms_of_day":55506523,"sequence":41928369,"size":6,"condition":115,"price":41.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55506503,"bid_size":327,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":21.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55506517,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25681472,"count":206330,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55506517,"sequence":41928357,"size":100,"condition":0,"price":21.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"quote":{"ms_of_day":55506523,"bid_size":1505,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":187,"ask_exchange":29,"ask":41.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"ohlc":{"ms_of_day":55506523,"open":40.06,"high":41.58,"low":38.845,"close":41.255,"volume":23313832,"count":186290,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"trade":{"ms_of_day":55506523,"sequence":41928370,"size":100,"condition":0,"price":41.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55506515,"bid_size":22005,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":18751,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55506524,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129464052,"count":198274,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55506524,"sequence":41928372,"size":387,"condition":0,"price":5.194,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"quote":{"ms_of_day":55506342,"bid_size":950,"bid_exchange":29,"bid":26.94,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":26.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"ohlc":{"ms_of_day":55506517,"open":26.2,"high":27.04,"low":25.36,"close":26.93,"volume":12529538,"count":109289,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"trade":{"ms_of_day":55506517,"sequence":41928358,"size":2,"condition":115,"price":26.9323,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"quote":{"ms_of_day":55506523,"bid_size":1505,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":187,"ask_exchange":29,"ask":41.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"ohlc":{"ms_of_day":55506524,"open":40.06,"high":41.58,"low":38.845,"close":41.255,"volume":23313922,"count":186291,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"trade":{"ms_of_day":55506524,"sequence":41928373,"size":90,"condition":115,"price":41.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"quote":{"ms_of_day":55506295,"bid_size":40,"bid_exchange":29,"bid":28.51,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":28.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"ohlc":{"ms_of_day":55506520,"open":31.34,"high":32.55,"low":27.1,"close":28.53,"volume":1124549,"count":23053,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FARO"},"trade":{"ms_of_day":55506520,"sequence":41928365,"size":6,"condition":115,"price":28.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"quote":{"ms_of_day":55506523,"bid_size":1505,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":187,"ask_exchange":29,"ask":41.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"ohlc":{"ms_of_day":55506524,"open":40.06,"high":41.58,"low":38.845,"close":41.255,"volume":23314010,"count":186292,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"trade":{"ms_of_day":55506524,"sequence":41928374,"size":88,"condition":115,"price":41.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55506002,"bid_size":39,"bid_exchange":29,"bid":151.48,"bid_condition":0,"ask_size":423,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55506518,"open":149.65,"high":158.38,"low":143.55,"close":151.46,"volume":10655197,"count":154056,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55506518,"sequence":41928359,"size":2,"condition":115,"price":151.4661,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"quote":{"ms_of_day":55500031,"bid_size":137,"bid_exchange":29,"bid":55.62,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":55.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"ohlc":{"ms_of_day":55506524,"open":56.0,"high":57.55,"low":54.15,"close":55.63,"volume":2819090,"count":46915,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"trade":{"ms_of_day":55506524,"sequence":41928371,"size":2,"condition":115,"price":55.6369,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55506515,"bid_size":22005,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":18751,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55506525,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129464422,"count":198275,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55506525,"sequence":41928375,"size":370,"condition":0,"price":5.194,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"quote":{"ms_of_day":55506525,"bid_size":1505,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":587,"ask_exchange":29,"ask":41.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"ohlc":{"ms_of_day":55506525,"open":40.06,"high":41.58,"low":38.845,"close":41.256,"volume":23314032,"count":186293,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"trade":{"ms_of_day":55506525,"sequence":41928376,"size":22,"condition":96,"price":41.2562,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"quote":{"ms_of_day":55506525,"bid_size":1505,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":587,"ask_exchange":29,"ask":41.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"ohlc":{"ms_of_day":55506526,"open":40.06,"high":41.58,"low":38.845,"close":41.255,"volume":23314054,"count":186294,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"trade":{"ms_of_day":55506526,"sequence":41928377,"size":22,"condition":115,"price":41.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55506002,"bid_size":39,"bid_exchange":29,"bid":151.48,"bid_condition":0,"ask_size":423,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55506519,"open":149.65,"high":158.38,"low":143.55,"close":151.54,"volume":10655216,"count":154057,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55506519,"sequence":41928360,"size":19,"condition":115,"price":151.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"quote":{"ms_of_day":55506525,"bid_size":1505,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":587,"ask_exchange":29,"ask":41.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"ohlc":{"ms_of_day":55506526,"open":40.06,"high":41.58,"low":38.845,"close":41.255,"volume":23314062,"count":186295,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"trade":{"ms_of_day":55506526,"sequence":41928378,"size":8,"condition":115,"price":41.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"quote":{"ms_of_day":55506438,"bid_size":6787,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":14742,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"ohlc":{"ms_of_day":55506526,"open":11.56,"high":11.67,"low":9.89,"close":11.05,"volume":196508683,"count":302128,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"trade":{"ms_of_day":55506526,"sequence":41928379,"size":4,"condition":115,"price":11.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROAD"},"quote":{"ms_of_day":55505945,"bid_size":170,"bid_exchange":29,"bid":72.65,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":72.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROAD"},"ohlc":{"ms_of_day":55506519,"open":65.01,"high":77.72,"low":65.01,"close":72.72,"volume":988889,"count":16646,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROAD"},"trade":{"ms_of_day":55506519,"sequence":41928361,"size":3,"condition":115,"price":72.7283,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"quote":{"ms_of_day":55500520,"bid_size":305,"bid_exchange":29,"bid":116.4,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":116.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"ohlc":{"ms_of_day":55506526,"open":111.0,"high":118.15,"low":105.01,"close":116.4349,"volume":5766732,"count":118137,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"trade":{"ms_of_day":55506526,"sequence":41928380,"size":1,"condition":115,"price":116.4349,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"quote":{"ms_of_day":55500031,"bid_size":137,"bid_exchange":29,"bid":55.62,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":55.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"ohlc":{"ms_of_day":55506527,"open":56.0,"high":57.55,"low":54.15,"close":55.63,"volume":2819092,"count":46916,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"trade":{"ms_of_day":55506527,"sequence":41928383,"size":2,"condition":115,"price":55.6369,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"quote":{"ms_of_day":55495628,"bid_size":51,"bid_exchange":29,"bid":212.9,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":213.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"ohlc":{"ms_of_day":55506520,"open":213.66,"high":225.21,"low":185.0,"close":212.98,"volume":5708103,"count":114319,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"trade":{"ms_of_day":55506520,"sequence":41928364,"size":1,"condition":115,"price":212.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55506515,"bid_size":22005,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":18751,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55506526,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129464446,"count":198276,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55506526,"sequence":41928381,"size":24,"condition":96,"price":5.1941,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"quote":{"ms_of_day":55506173,"bid_size":853,"bid_exchange":29,"bid":20.98,"bid_condition":0,"ask_size":574,"ask_exchange":29,"ask":20.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"ohlc":{"ms_of_day":55506528,"open":22.71,"high":23.4,"low":17.0,"close":20.98,"volume":9505345,"count":90220,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"trade":{"ms_of_day":55506528,"sequence":41928385,"size":100,"condition":4,"price":20.9886,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55506503,"bid_size":327,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":21.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55506522,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25681572,"count":206331,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55506522,"sequence":41928367,"size":100,"condition":0,"price":21.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"quote":{"ms_of_day":55500520,"bid_size":305,"bid_exchange":29,"bid":116.4,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":116.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"ohlc":{"ms_of_day":55506527,"open":111.0,"high":118.15,"low":105.01,"close":116.4,"volume":5766734,"count":118138,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"trade":{"ms_of_day":55506527,"sequence":41928384,"size":2,"condition":115,"price":116.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRON"},"quote":{"ms_of_day":55473041,"bid_size":2942,"bid_exchange":29,"bid":0.841,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":0.8538,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRON"},"ohlc":{"ms_of_day":55506528,"open":0.95,"high":0.99,"low":0.84,"close":0.84,"volume":1641595,"count":4737,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRON"},"trade":{"ms_of_day":55506528,"sequence":41928387,"size":100,"condition":0,"price":0.8474,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55506448,"bid_size":556,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55506528,"open":73.85,"high":80.22,"low":66.38,"close":72.44,"volume":47641411,"count":529806,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55506528,"sequence":41928386,"size":25,"condition":115,"price":72.4487,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55506418,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55506526,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276989651,"count":1851901,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55506526,"sequence":41928382,"size":20,"condition":115,"price":91.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGA"},"quote":{"ms_of_day":55505766,"bid_size":475,"bid_exchange":29,"bid":5.62,"bid_condition":0,"ask_size":1479,"ask_exchange":29,"ask":5.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGA"},"ohlc":{"ms_of_day":55506535,"open":5.35,"high":6.19,"low":5.16,"close":5.62,"volume":2748317,"count":27538,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIGA"},"trade":{"ms_of_day":55506535,"sequence":41928395,"size":9,"condition":115,"price":5.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"quote":{"ms_of_day":55500031,"bid_size":137,"bid_exchange":29,"bid":55.62,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":55.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"ohlc":{"ms_of_day":55506529,"open":56.0,"high":57.55,"low":54.15,"close":55.63,"volume":2819093,"count":46917,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"trade":{"ms_of_day":55506529,"sequence":41928388,"size":1,"condition":115,"price":55.6369,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55506430,"bid_size":659,"bid_exchange":29,"bid":341.66,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":342.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55506534,"open":366.5,"high":372.38,"low":284.02,"close":341.9,"volume":10950075,"count":248050,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55506534,"sequence":41928390,"size":6,"condition":115,"price":341.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55506442,"bid_size":1440,"bid_exchange":29,"bid":12.25,"bid_condition":0,"ask_size":2260,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55506533,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32212807,"count":149849,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55506533,"sequence":41928389,"size":100,"condition":0,"price":12.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYI"},"quote":{"ms_of_day":55386728,"bid_size":7,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":24.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYI"},"ohlc":{"ms_of_day":55506534,"open":25.54,"high":26.99,"low":22.23,"close":24.06,"volume":494086,"count":20951,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYI"},"trade":{"ms_of_day":55506534,"sequence":41928391,"size":3,"condition":115,"price":24.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"quote":{"ms_of_day":55504891,"bid_size":254,"bid_exchange":29,"bid":10.61,"bid_condition":0,"ask_size":736,"ask_exchange":29,"ask":10.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"ohlc":{"ms_of_day":55506536,"open":11.92,"high":12.73,"low":9.05,"close":10.613,"volume":5147695,"count":65543,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"trade":{"ms_of_day":55506536,"sequence":41928397,"size":12,"condition":115,"price":10.6137,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"quote":{"ms_of_day":55500305,"bid_size":21,"bid_exchange":29,"bid":74.24,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":74.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"ohlc":{"ms_of_day":55506535,"open":69.44,"high":76.9,"low":68.71,"close":74.26,"volume":11641643,"count":142796,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"trade":{"ms_of_day":55506535,"sequence":41928396,"size":3,"condition":115,"price":74.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYI"},"quote":{"ms_of_day":55386728,"bid_size":7,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":24.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYI"},"ohlc":{"ms_of_day":55506534,"open":25.54,"high":26.99,"low":22.23,"close":24.06,"volume":494096,"count":20952,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYI"},"trade":{"ms_of_day":55506534,"sequence":41928392,"size":10,"condition":115,"price":24.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYI"},"quote":{"ms_of_day":55386728,"bid_size":7,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":24.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYI"},"ohlc":{"ms_of_day":55506534,"open":25.54,"high":26.99,"low":22.23,"close":24.06,"volume":494098,"count":20953,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYI"},"trade":{"ms_of_day":55506534,"sequence":41928393,"size":2,"condition":115,"price":24.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYI"},"quote":{"ms_of_day":55386728,"bid_size":7,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":24.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYI"},"ohlc":{"ms_of_day":55506534,"open":25.54,"high":26.99,"low":22.23,"close":24.06,"volume":494101,"count":20954,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYI"},"trade":{"ms_of_day":55506534,"sequence":41928394,"size":3,"condition":115,"price":24.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVAX"},"quote":{"ms_of_day":55505968,"bid_size":871,"bid_exchange":29,"bid":7.32,"bid_condition":0,"ask_size":926,"ask_exchange":29,"ask":7.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVAX"},"ohlc":{"ms_of_day":55506537,"open":8.41,"high":8.63,"low":7.28,"close":7.33,"volume":18420799,"count":96440,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVAX"},"trade":{"ms_of_day":55506537,"sequence":41928399,"size":2,"condition":115,"price":7.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWP"},"quote":{"ms_of_day":55506532,"bid_size":1000,"bid_exchange":29,"bid":121.29,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":121.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWP"},"ohlc":{"ms_of_day":55506538,"open":123.2,"high":125.07,"low":112.32,"close":121.31,"volume":4682444,"count":35271,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWP"},"trade":{"ms_of_day":55506538,"sequence":41928401,"size":1,"condition":115,"price":121.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"quote":{"ms_of_day":55495571,"bid_size":309,"bid_exchange":29,"bid":82.23,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":82.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"ohlc":{"ms_of_day":55506537,"open":88.2,"high":92.28,"low":80.49,"close":82.24,"volume":14859613,"count":171980,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"trade":{"ms_of_day":55506537,"sequence":41928398,"size":1,"condition":115,"price":82.247,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"quote":{"ms_of_day":55495571,"bid_size":309,"bid_exchange":29,"bid":82.23,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":82.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"ohlc":{"ms_of_day":55506539,"open":88.2,"high":92.28,"low":80.49,"close":82.24,"volume":14859614,"count":171981,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"trade":{"ms_of_day":55506539,"sequence":41928404,"size":1,"condition":115,"price":82.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RZLT"},"quote":{"ms_of_day":55487021,"bid_size":200,"bid_exchange":29,"bid":2.9,"bid_condition":0,"ask_size":514,"ask_exchange":29,"ask":2.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RZLT"},"ohlc":{"ms_of_day":55506540,"open":2.83,"high":2.95,"low":2.7,"close":2.9,"volume":723257,"count":3560,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RZLT"},"trade":{"ms_of_day":55506540,"sequence":41928407,"size":4,"condition":115,"price":2.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"quote":{"ms_of_day":55502184,"bid_size":804,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"ohlc":{"ms_of_day":55506542,"open":20.6,"high":20.68,"low":19.52,"close":20.01,"volume":13673523,"count":124798,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"trade":{"ms_of_day":55506542,"sequence":41928408,"size":3,"condition":115,"price":20.0155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAG"},"quote":{"ms_of_day":55492092,"bid_size":288,"bid_exchange":29,"bid":145.39,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":145.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAG"},"ohlc":{"ms_of_day":55506539,"open":168.73,"high":174.07,"low":139.99,"close":145.46,"volume":452572,"count":20769,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAG"},"trade":{"ms_of_day":55506539,"sequence":41928403,"size":2,"condition":115,"price":145.4616,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"quote":{"ms_of_day":55501802,"bid_size":248,"bid_exchange":29,"bid":219.77,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":219.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"ohlc":{"ms_of_day":55506539,"open":197.01,"high":221.33,"low":193.7,"close":219.93,"volume":3810312,"count":90117,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"trade":{"ms_of_day":55506539,"sequence":41928405,"size":33,"condition":115,"price":219.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"quote":{"ms_of_day":55501802,"bid_size":248,"bid_exchange":29,"bid":219.77,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":219.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"ohlc":{"ms_of_day":55506539,"open":197.01,"high":221.33,"low":193.7,"close":219.93,"volume":3810327,"count":90118,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"trade":{"ms_of_day":55506539,"sequence":41928406,"size":15,"condition":115,"price":219.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"quote":{"ms_of_day":55506546,"bid_size":97,"bid_exchange":29,"bid":32.91,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":32.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"ohlc":{"ms_of_day":55506546,"open":26.3,"high":38.95,"low":25.28,"close":32.97,"volume":2458341,"count":38261,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"trade":{"ms_of_day":55506546,"sequence":41928412,"size":24,"condition":115,"price":32.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"quote":{"ms_of_day":55506546,"bid_size":97,"bid_exchange":29,"bid":32.91,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":32.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"ohlc":{"ms_of_day":55506546,"open":26.3,"high":38.95,"low":25.28,"close":32.97,"volume":2458343,"count":38262,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"trade":{"ms_of_day":55506546,"sequence":41928413,"size":2,"condition":115,"price":32.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"quote":{"ms_of_day":55489209,"bid_size":1111,"bid_exchange":29,"bid":6.79,"bid_condition":0,"ask_size":669,"ask_exchange":29,"ask":6.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"ohlc":{"ms_of_day":55506548,"open":7.55,"high":7.64,"low":6.01,"close":6.795,"volume":2237902,"count":21962,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGHC"},"trade":{"ms_of_day":55506548,"sequence":41928423,"size":172,"condition":0,"price":6.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"quote":{"ms_of_day":55506546,"bid_size":97,"bid_exchange":29,"bid":32.91,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":32.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"ohlc":{"ms_of_day":55506546,"open":26.3,"high":38.95,"low":25.28,"close":32.97,"volume":2458345,"count":38263,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"trade":{"ms_of_day":55506546,"sequence":41928414,"size":2,"condition":115,"price":32.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"quote":{"ms_of_day":55506546,"bid_size":97,"bid_exchange":29,"bid":32.91,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":32.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"ohlc":{"ms_of_day":55506546,"open":26.3,"high":38.95,"low":25.28,"close":32.97,"volume":2458347,"count":38264,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"trade":{"ms_of_day":55506546,"sequence":41928415,"size":2,"condition":115,"price":32.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"quote":{"ms_of_day":55506546,"bid_size":97,"bid_exchange":29,"bid":32.91,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":32.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"ohlc":{"ms_of_day":55506546,"open":26.3,"high":38.95,"low":25.28,"close":32.97,"volume":2458397,"count":38265,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"trade":{"ms_of_day":55506546,"sequence":41928416,"size":50,"condition":115,"price":32.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"quote":{"ms_of_day":55506546,"bid_size":97,"bid_exchange":29,"bid":32.91,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":32.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"ohlc":{"ms_of_day":55506546,"open":26.3,"high":38.95,"low":25.28,"close":32.97,"volume":2458398,"count":38266,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"trade":{"ms_of_day":55506546,"sequence":41928417,"size":1,"condition":115,"price":32.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"quote":{"ms_of_day":55506546,"bid_size":97,"bid_exchange":29,"bid":32.91,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":32.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"ohlc":{"ms_of_day":55506546,"open":26.3,"high":38.95,"low":25.28,"close":32.97,"volume":2458400,"count":38267,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"trade":{"ms_of_day":55506546,"sequence":41928418,"size":2,"condition":115,"price":32.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"quote":{"ms_of_day":55506546,"bid_size":97,"bid_exchange":29,"bid":32.91,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":32.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"ohlc":{"ms_of_day":55506546,"open":26.3,"high":38.95,"low":25.28,"close":32.97,"volume":2458417,"count":38268,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARIS"},"trade":{"ms_of_day":55506546,"sequence":41928419,"size":17,"condition":115,"price":32.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"quote":{"ms_of_day":55506531,"bid_size":10,"bid_exchange":29,"bid":16.99,"bid_condition":0,"ask_size":362,"ask_exchange":29,"ask":17.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"ohlc":{"ms_of_day":55506537,"open":17.0,"high":22.99,"low":16.01,"close":16.99,"volume":434053,"count":7672,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"trade":{"ms_of_day":55506537,"sequence":41928400,"size":18,"condition":115,"price":16.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"quote":{"ms_of_day":55506429,"bid_size":675,"bid_exchange":29,"bid":48.26,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":48.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"ohlc":{"ms_of_day":55506546,"open":44.1,"high":48.48,"low":42.47,"close":48.27,"volume":18910673,"count":193438,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEM"},"trade":{"ms_of_day":55506546,"sequence":41928420,"size":100,"condition":0,"price":48.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55506530,"bid_size":281,"bid_exchange":29,"bid":72.93,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":72.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55506538,"open":77.2,"high":78.32,"low":67.28,"close":72.93,"volume":35935650,"count":385606,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55506538,"sequence":41928402,"size":13,"condition":115,"price":72.9399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKSY"},"quote":{"ms_of_day":55496384,"bid_size":5,"bid_exchange":29,"bid":8.66,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":8.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKSY"},"ohlc":{"ms_of_day":55506547,"open":9.5,"high":9.68,"low":8.57,"close":8.67,"volume":1578140,"count":19556,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKSY"},"trade":{"ms_of_day":55506547,"sequence":41928422,"size":50,"condition":115,"price":8.6787,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPTT"},"quote":{"ms_of_day":55432598,"bid_size":5,"bid_exchange":29,"bid":0.4767,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.4801,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPTT"},"ohlc":{"ms_of_day":55506548,"open":0.5882,"high":0.67,"low":0.419,"close":0.4801,"volume":21804614,"count":28448,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPTT"},"trade":{"ms_of_day":55506548,"sequence":41928424,"size":8,"condition":115,"price":0.4801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55506469,"bid_size":611,"bid_exchange":29,"bid":43.49,"bid_condition":0,"ask_size":922,"ask_exchange":29,"ask":43.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55506542,"open":42.88,"high":48.0,"low":40.92,"close":43.5,"volume":33037742,"count":264719,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55506542,"sequence":41928409,"size":1,"condition":96,"price":43.5032,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEPC"},"quote":{"ms_of_day":55491389,"bid_size":652,"bid_exchange":29,"bid":28.05,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":28.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEPC"},"ohlc":{"ms_of_day":55506543,"open":27.61,"high":29.69,"low":26.6,"close":28.04,"volume":2622305,"count":48909,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEPC"},"trade":{"ms_of_day":55506543,"sequence":41928410,"size":21,"condition":96,"price":28.0408,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"quote":{"ms_of_day":55505922,"bid_size":595,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":527,"ask_exchange":29,"ask":24.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"ohlc":{"ms_of_day":55506545,"open":23.51,"high":25.01,"low":22.36,"close":24.95,"volume":3582496,"count":53907,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"trade":{"ms_of_day":55506545,"sequence":41928411,"size":2,"condition":96,"price":24.9525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"quote":{"ms_of_day":55506115,"bid_size":2900,"bid_exchange":29,"bid":7.96,"bid_condition":0,"ask_size":2420,"ask_exchange":29,"ask":7.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"ohlc":{"ms_of_day":55506547,"open":9.99,"high":10.16,"low":6.78,"close":7.94,"volume":96333284,"count":314137,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"trade":{"ms_of_day":55506547,"sequence":41928421,"size":3,"condition":115,"price":7.9494,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIPR"},"quote":{"ms_of_day":55478218,"bid_size":5,"bid_exchange":29,"bid":255.32,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":256.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIPR"},"ohlc":{"ms_of_day":55506552,"open":263.07,"high":271.08,"low":243.05,"close":255.77,"volume":484878,"count":25959,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PIPR"},"trade":{"ms_of_day":55506552,"sequence":41928430,"size":1,"condition":115,"price":255.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVWR"},"quote":{"ms_of_day":55486400,"bid_size":133,"bid_exchange":29,"bid":2.12,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":2.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVWR"},"ohlc":{"ms_of_day":55506550,"open":1.98,"high":2.33,"low":1.9,"close":2.16,"volume":34988,"count":901,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVWR"},"trade":{"ms_of_day":55506550,"sequence":41928425,"size":3,"condition":115,"price":2.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKSY"},"quote":{"ms_of_day":55496384,"bid_size":5,"bid_exchange":29,"bid":8.66,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":8.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKSY"},"ohlc":{"ms_of_day":55506550,"open":9.5,"high":9.68,"low":8.57,"close":8.67,"volume":1578240,"count":19557,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKSY"},"trade":{"ms_of_day":55506550,"sequence":41928426,"size":100,"condition":0,"price":8.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"quote":{"ms_of_day":55500937,"bid_size":100,"bid_exchange":29,"bid":27.57,"bid_condition":0,"ask_size":1238,"ask_exchange":29,"ask":27.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"ohlc":{"ms_of_day":55506555,"open":28.8,"high":29.9,"low":25.4,"close":27.57,"volume":12016697,"count":130938,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"trade":{"ms_of_day":55506555,"sequence":41928434,"size":100,"condition":0,"price":27.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBSH"},"quote":{"ms_of_day":55503337,"bid_size":56,"bid_exchange":29,"bid":62.6,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":62.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBSH"},"ohlc":{"ms_of_day":55506551,"open":63.07,"high":63.75,"low":59.41,"close":62.61,"volume":2758627,"count":49005,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBSH"},"trade":{"ms_of_day":55506551,"sequence":41928428,"size":1,"condition":115,"price":62.6113,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKSY"},"quote":{"ms_of_day":55496384,"bid_size":5,"bid_exchange":29,"bid":8.66,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":8.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKSY"},"ohlc":{"ms_of_day":55506552,"open":9.5,"high":9.68,"low":8.57,"close":8.67,"volume":1578340,"count":19558,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKSY"},"trade":{"ms_of_day":55506552,"sequence":41928429,"size":100,"condition":0,"price":8.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55506545,"bid_size":225,"bid_exchange":29,"bid":69.28,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":69.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55506551,"open":72.3,"high":72.96,"low":66.67,"close":69.24,"volume":18103216,"count":172272,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55506551,"sequence":41928427,"size":2,"condition":115,"price":69.2406,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55504661,"bid_size":78,"bid_exchange":29,"bid":75.49,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":75.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55506555,"open":78.81,"high":80.0,"low":71.35,"close":75.49,"volume":8107124,"count":143057,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55506555,"sequence":41928432,"size":2,"condition":115,"price":75.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55504661,"bid_size":78,"bid_exchange":29,"bid":75.49,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":75.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55506555,"open":78.81,"high":80.0,"low":71.35,"close":75.49,"volume":8107127,"count":143058,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55506555,"sequence":41928433,"size":3,"condition":115,"price":75.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPK"},"quote":{"ms_of_day":55478222,"bid_size":515,"bid_exchange":29,"bid":12.88,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":12.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPK"},"ohlc":{"ms_of_day":55506554,"open":12.3,"high":13.12,"low":11.15,"close":12.89,"volume":2230974,"count":27773,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPK"},"trade":{"ms_of_day":55506554,"sequence":41928431,"size":6,"condition":115,"price":12.8906,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"quote":{"ms_of_day":55504679,"bid_size":608,"bid_exchange":29,"bid":15.57,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":15.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"ohlc":{"ms_of_day":55506556,"open":15.94,"high":16.28,"low":15.17,"close":15.57,"volume":48989121,"count":207604,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"trade":{"ms_of_day":55506556,"sequence":41928436,"size":32,"condition":115,"price":15.5778,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USAR"},"quote":{"ms_of_day":55506556,"bid_size":11,"bid_exchange":29,"bid":6.1,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":6.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USAR"},"ohlc":{"ms_of_day":55506556,"open":11.45,"high":20.0,"low":5.56,"close":6.1,"volume":1209724,"count":12889,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USAR"},"trade":{"ms_of_day":55506556,"sequence":41928435,"size":5,"condition":115,"price":6.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"quote":{"ms_of_day":55495663,"bid_size":250,"bid_exchange":29,"bid":70.31,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":70.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"ohlc":{"ms_of_day":55506557,"open":71.58,"high":72.6,"low":67.38,"close":70.33,"volume":6981869,"count":103807,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"trade":{"ms_of_day":55506557,"sequence":41928438,"size":10,"condition":115,"price":70.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"quote":{"ms_of_day":55495663,"bid_size":250,"bid_exchange":29,"bid":70.31,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":70.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"ohlc":{"ms_of_day":55506557,"open":71.58,"high":72.6,"low":67.38,"close":70.33,"volume":6981881,"count":103808,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRE"},"trade":{"ms_of_day":55506557,"sequence":41928439,"size":12,"condition":115,"price":70.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYM"},"quote":{"ms_of_day":55478221,"bid_size":15,"bid_exchange":29,"bid":16.87,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":16.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYM"},"ohlc":{"ms_of_day":55506557,"open":17.42,"high":17.55,"low":16.55,"close":16.88,"volume":1161816,"count":19069,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLYM"},"trade":{"ms_of_day":55506557,"sequence":41928440,"size":1,"condition":115,"price":16.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55506422,"bid_size":178,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55506558,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581429317,"count":6834050,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55506558,"sequence":41928441,"size":1,"condition":115,"price":278.992,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55506422,"bid_size":178,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55506560,"open":275.25,"high":391.03,"low":168.5,"close":278.98,"volume":581429667,"count":6834051,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55506560,"sequence":41928442,"size":350,"condition":0,"price":278.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"quote":{"ms_of_day":55500305,"bid_size":21,"bid_exchange":29,"bid":74.24,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":74.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"ohlc":{"ms_of_day":55506561,"open":69.44,"high":76.9,"low":68.71,"close":74.26,"volume":11641660,"count":142797,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"trade":{"ms_of_day":55506561,"sequence":41928446,"size":17,"condition":115,"price":74.262,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55506422,"bid_size":178,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55506562,"open":275.25,"high":391.03,"low":168.5,"close":278.98,"volume":581429668,"count":6834052,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55506562,"sequence":41928448,"size":1,"condition":115,"price":278.9808,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":212,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.27,"volume":2043446,"count":54091,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928450,"size":6,"condition":115,"price":639.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":212,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2043450,"count":54092,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928451,"size":4,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":275,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":639.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2043456,"count":54093,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928452,"size":6,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":275,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":639.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2043556,"count":54094,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928453,"size":100,"condition":95,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":275,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":639.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2043561,"count":54095,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928454,"size":5,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":275,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":639.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2043562,"count":54096,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928455,"size":1,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":275,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":639.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2043662,"count":54097,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928456,"size":100,"condition":95,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":275,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":639.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2043874,"count":54098,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928457,"size":212,"condition":95,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":273,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":639.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2043899,"count":54099,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928458,"size":25,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":25,"bid_exchange":29,"bid":639.25,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":639.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2043901,"count":54100,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928459,"size":2,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":5,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":639.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2043974,"count":54101,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928460,"size":73,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":5,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":639.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2044014,"count":54102,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928461,"size":40,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":5,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":639.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2044057,"count":54103,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928462,"size":43,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":5,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":639.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2044074,"count":54104,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928463,"size":17,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":5,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":639.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2044174,"count":54105,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928464,"size":100,"condition":0,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":5,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":639.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2044232,"count":54106,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928465,"size":58,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":5,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":639.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2044291,"count":54107,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928466,"size":59,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":105,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":639.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2044311,"count":54108,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928467,"size":20,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":105,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":639.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2044391,"count":54109,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928468,"size":80,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":105,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":639.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2044486,"count":54110,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928469,"size":95,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":100,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":639.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2044491,"count":54111,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928470,"size":5,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":100,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":639.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2044586,"count":54112,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928471,"size":95,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":170,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2044591,"count":54113,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928472,"size":5,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":168,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.27,"volume":2044691,"count":54114,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928473,"size":100,"condition":95,"price":639.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":168,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2044716,"count":54115,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928474,"size":25,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"quote":{"ms_of_day":55506557,"bid_size":700,"bid_exchange":29,"bid":31.29,"bid_condition":0,"ask_size":435,"ask_exchange":29,"ask":31.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"ohlc":{"ms_of_day":55506562,"open":28.46,"high":31.725,"low":28.17,"close":31.263,"volume":5325802,"count":37760,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MFC"},"trade":{"ms_of_day":55506562,"sequence":41928449,"size":100,"condition":4,"price":31.2638,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":73,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2044721,"count":54116,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928475,"size":5,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":173,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2044722,"count":54117,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928477,"size":1,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":173,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2044723,"count":54118,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928478,"size":1,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":52,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2044791,"count":54119,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928479,"size":68,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":52,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2044818,"count":54120,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928480,"size":27,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55506556,"bid_size":1548,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":112.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55506560,"open":124.56,"high":149.019,"low":87.514,"close":112.75,"volume":1947838274,"count":10742107,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55506560,"sequence":41928443,"size":2000,"condition":0,"price":112.7501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":179,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2044891,"count":54121,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928481,"size":73,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":179,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2044939,"count":54122,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928482,"size":48,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":179,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2044991,"count":54123,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928483,"size":52,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":179,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2045012,"count":54124,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928484,"size":21,"condition":115,"price":639.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":179,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":639.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2045047,"count":54125,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928487,"size":35,"condition":115,"price":639.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":179,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2045068,"count":54126,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928488,"size":21,"condition":115,"price":639.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":179,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.29,"volume":2045088,"count":54127,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928489,"size":20,"condition":115,"price":639.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"quote":{"ms_of_day":55506179,"bid_size":100,"bid_exchange":29,"bid":86.13,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":86.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"ohlc":{"ms_of_day":55506564,"open":81.57,"high":86.41,"low":80.64,"close":86.13,"volume":18118356,"count":178919,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"trade":{"ms_of_day":55506564,"sequence":41928486,"size":5,"condition":115,"price":86.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":184,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506564,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2045188,"count":54128,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506564,"sequence":41928490,"size":100,"condition":0,"price":639.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"quote":{"ms_of_day":55501040,"bid_size":17,"bid_exchange":29,"bid":144.44,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":144.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"ohlc":{"ms_of_day":55506567,"open":146.14,"high":161.96,"low":134.33,"close":144.54,"volume":588441,"count":17970,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"trade":{"ms_of_day":55506567,"sequence":41928494,"size":1,"condition":115,"price":144.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506564,"bid_size":184,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506565,"open":709.0,"high":723.47,"low":629.28,"close":639.29,"volume":2045218,"count":54129,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506565,"sequence":41928491,"size":30,"condition":115,"price":639.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"quote":{"ms_of_day":55501040,"bid_size":17,"bid_exchange":29,"bid":144.44,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":144.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"ohlc":{"ms_of_day":55506567,"open":146.14,"high":161.96,"low":134.33,"close":144.54,"volume":588442,"count":17971,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"trade":{"ms_of_day":55506567,"sequence":41928495,"size":1,"condition":115,"price":144.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"quote":{"ms_of_day":55506423,"bid_size":183,"bid_exchange":29,"bid":54.42,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":54.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"ohlc":{"ms_of_day":55506565,"open":52.63,"high":55.8,"low":52.55,"close":54.42,"volume":3005436,"count":48344,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"trade":{"ms_of_day":55506565,"sequence":41928492,"size":1,"condition":115,"price":54.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"quote":{"ms_of_day":55504679,"bid_size":608,"bid_exchange":29,"bid":15.57,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":15.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"ohlc":{"ms_of_day":55506556,"open":15.94,"high":16.28,"low":15.17,"close":15.57,"volume":48989122,"count":207605,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"trade":{"ms_of_day":55506556,"sequence":41928437,"size":1,"condition":96,"price":15.5778,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55504661,"bid_size":78,"bid_exchange":29,"bid":75.49,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":75.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55506561,"open":78.81,"high":80.0,"low":71.35,"close":75.5,"volume":8107222,"count":143059,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55506561,"sequence":41928444,"size":95,"condition":115,"price":75.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55504661,"bid_size":78,"bid_exchange":29,"bid":75.49,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":75.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55506561,"open":78.81,"high":80.0,"low":71.35,"close":75.5,"volume":8107227,"count":143060,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55506561,"sequence":41928445,"size":5,"condition":115,"price":75.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55506562,"bid_size":78,"bid_exchange":29,"bid":75.49,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55506562,"open":78.81,"high":80.0,"low":71.35,"close":75.51,"volume":8107235,"count":143061,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55506562,"sequence":41928447,"size":8,"condition":115,"price":75.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55506302,"bid_size":112,"bid_exchange":29,"bid":31.84,"bid_condition":0,"ask_size":214,"ask_exchange":29,"ask":31.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55506564,"open":32.7,"high":34.0,"low":29.99,"close":31.85,"volume":20283068,"count":203621,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55506564,"sequence":41928476,"size":30,"condition":115,"price":31.8593,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"quote":{"ms_of_day":55506261,"bid_size":445,"bid_exchange":29,"bid":28.74,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":28.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"ohlc":{"ms_of_day":55506564,"open":29.1,"high":30.54,"low":28.28,"close":28.69,"volume":16978467,"count":183720,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPQ"},"trade":{"ms_of_day":55506564,"sequence":41928485,"size":12,"condition":115,"price":28.6963,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CINT"},"quote":{"ms_of_day":55258057,"bid_size":44,"bid_exchange":29,"bid":6.18,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":6.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CINT"},"ohlc":{"ms_of_day":55506566,"open":7.2121,"high":7.3088,"low":5.99,"close":6.18,"volume":257868,"count":3665,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CINT"},"trade":{"ms_of_day":55506566,"sequence":41928493,"size":8,"condition":115,"price":6.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"quote":{"ms_of_day":55506419,"bid_size":524,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":441,"ask_exchange":29,"ask":34.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"ohlc":{"ms_of_day":55506567,"open":29.7,"high":35.25,"low":28.54,"close":34.145,"volume":49095774,"count":275821,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"trade":{"ms_of_day":55506567,"sequence":41928496,"size":54,"condition":115,"price":34.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"quote":{"ms_of_day":55506333,"bid_size":800,"bid_exchange":29,"bid":15.38,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":15.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"ohlc":{"ms_of_day":55506567,"open":20.47,"high":21.09,"low":15.17,"close":15.385,"volume":15679347,"count":108953,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"trade":{"ms_of_day":55506567,"sequence":41928497,"size":100,"condition":0,"price":15.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"quote":{"ms_of_day":55503683,"bid_size":800,"bid_exchange":29,"bid":0.7164,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":0.7193,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"ohlc":{"ms_of_day":55506569,"open":0.7194,"high":0.7498,"low":0.623,"close":0.7177,"volume":175812350,"count":120961,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLRY"},"trade":{"ms_of_day":55506569,"sequence":41928498,"size":2000,"condition":0,"price":0.7177,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"quote":{"ms_of_day":55506570,"bid_size":67,"bid_exchange":29,"bid":41.38,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":41.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"ohlc":{"ms_of_day":55506570,"open":40.28,"high":43.54,"low":37.61,"close":41.38,"volume":2080398,"count":41933,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"trade":{"ms_of_day":55506570,"sequence":41928499,"size":33,"condition":115,"price":41.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55506569,"bid_size":50029,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55506571,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697929578,"count":1313857,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55506571,"sequence":41928502,"size":6,"condition":115,"price":11.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55506526,"bid_size":6900,"bid_exchange":29,"bid":25.86,"bid_condition":0,"ask_size":9900,"ask_exchange":29,"ask":25.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55506572,"open":24.87,"high":28.58,"low":21.9,"close":25.86,"volume":186384100,"count":571694,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55506572,"sequence":41928504,"size":200,"condition":0,"price":25.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"quote":{"ms_of_day":55506570,"bid_size":57,"bid_exchange":29,"bid":41.38,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":41.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"ohlc":{"ms_of_day":55506570,"open":40.28,"high":43.54,"low":37.61,"close":41.38,"volume":2080408,"count":41934,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"trade":{"ms_of_day":55506570,"sequence":41928500,"size":10,"condition":115,"price":41.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"quote":{"ms_of_day":55506570,"bid_size":57,"bid_exchange":29,"bid":41.38,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":41.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"ohlc":{"ms_of_day":55506570,"open":40.28,"high":43.54,"low":37.61,"close":41.38,"volume":2080430,"count":41935,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZD"},"trade":{"ms_of_day":55506570,"sequence":41928501,"size":22,"condition":96,"price":41.3836,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"quote":{"ms_of_day":55506569,"bid_size":946,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":14.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"ohlc":{"ms_of_day":55506572,"open":7.04,"high":16.99,"low":7.04,"close":14.71,"volume":5429462,"count":44619,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"trade":{"ms_of_day":55506572,"sequence":41928503,"size":100,"condition":0,"price":14.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CINT"},"quote":{"ms_of_day":55258057,"bid_size":44,"bid_exchange":29,"bid":6.18,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":6.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CINT"},"ohlc":{"ms_of_day":55506572,"open":7.2121,"high":7.3088,"low":5.99,"close":6.1861,"volume":257869,"count":3666,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CINT"},"trade":{"ms_of_day":55506572,"sequence":41928505,"size":1,"condition":115,"price":6.1861,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55506573,"bid_size":274,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4002,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55506576,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44130540,"count":126170,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55506576,"sequence":41928508,"size":100,"condition":0,"price":29.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHLS"},"quote":{"ms_of_day":55501542,"bid_size":5990,"bid_exchange":29,"bid":3.37,"bid_condition":0,"ask_size":2828,"ask_exchange":29,"ask":3.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHLS"},"ohlc":{"ms_of_day":55506573,"open":2.85,"high":3.56,"low":2.73,"close":3.38,"volume":17254894,"count":51203,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHLS"},"trade":{"ms_of_day":55506573,"sequence":41928506,"size":100,"condition":0,"price":3.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAB"},"quote":{"ms_of_day":55498135,"bid_size":1,"bid_exchange":29,"bid":188.1,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":188.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAB"},"ohlc":{"ms_of_day":55506579,"open":189.0,"high":189.0,"low":182.0,"close":188.18,"volume":217328,"count":9032,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAB"},"trade":{"ms_of_day":55506579,"sequence":41928512,"size":2,"condition":115,"price":188.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CELH"},"quote":{"ms_of_day":55505098,"bid_size":303,"bid_exchange":29,"bid":35.1,"bid_condition":0,"ask_size":470,"ask_exchange":29,"ask":35.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CELH"},"ohlc":{"ms_of_day":55506574,"open":25.79,"high":35.58,"low":25.07,"close":35.1,"volume":48610240,"count":350417,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CELH"},"trade":{"ms_of_day":55506574,"sequence":41928507,"size":10,"condition":115,"price":35.101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANC"},"quote":{"ms_of_day":55499157,"bid_size":2,"bid_exchange":29,"bid":177.46,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":177.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANC"},"ohlc":{"ms_of_day":55506579,"open":190.68,"high":193.99,"low":169.9,"close":177.57,"volume":2207213,"count":44446,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANC"},"trade":{"ms_of_day":55506579,"sequence":41928513,"size":3,"condition":115,"price":177.5713,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KREF"},"quote":{"ms_of_day":55494892,"bid_size":249,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":234,"ask_exchange":29,"ask":11.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KREF"},"ohlc":{"ms_of_day":55506576,"open":11.06,"high":11.43,"low":10.6,"close":11.15,"volume":1893688,"count":25163,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KREF"},"trade":{"ms_of_day":55506576,"sequence":41928509,"size":1,"condition":115,"price":11.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"quote":{"ms_of_day":55502689,"bid_size":1,"bid_exchange":29,"bid":204.41,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":204.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"ohlc":{"ms_of_day":55506579,"open":189.0,"high":208.34,"low":176.56,"close":204.59,"volume":6062023,"count":86560,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TLN"},"trade":{"ms_of_day":55506579,"sequence":41928515,"size":100,"condition":0,"price":204.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55506470,"bid_size":100,"bid_exchange":29,"bid":392.1,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":392.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55506579,"open":396.67,"high":422.54,"low":362.97,"close":392.12,"volume":111085044,"count":1560202,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55506579,"sequence":41928514,"size":1,"condition":115,"price":392.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506460,"bid_size":20,"bid_exchange":29,"bid":52.74,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":52.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506580,"open":73.65,"high":77.97,"low":51.24,"close":52.75,"volume":9139591,"count":141479,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506580,"sequence":41928518,"size":1,"condition":115,"price":52.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506576,"bid_size":179,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506581,"open":709.0,"high":723.47,"low":629.28,"close":639.43,"volume":2045268,"count":54130,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506581,"sequence":41928520,"size":50,"condition":115,"price":639.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"quote":{"ms_of_day":55506576,"bid_size":309,"bid_exchange":29,"bid":82.23,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":82.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"ohlc":{"ms_of_day":55506577,"open":88.2,"high":92.28,"low":80.49,"close":82.24,"volume":14859616,"count":171982,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"trade":{"ms_of_day":55506577,"sequence":41928510,"size":2,"condition":115,"price":82.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AYI"},"quote":{"ms_of_day":55506074,"bid_size":10,"bid_exchange":29,"bid":269.26,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":269.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AYI"},"ohlc":{"ms_of_day":55506580,"open":268.24,"high":273.17,"low":260.5,"close":269.36,"volume":259068,"count":10939,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AYI"},"trade":{"ms_of_day":55506580,"sequence":41928516,"size":2,"condition":115,"price":269.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"quote":{"ms_of_day":55503500,"bid_size":307,"bid_exchange":29,"bid":63.19,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":63.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"ohlc":{"ms_of_day":55506580,"open":65.52,"high":66.87,"low":62.08,"close":63.2,"volume":8183054,"count":85109,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNT"},"trade":{"ms_of_day":55506580,"sequence":41928517,"size":10,"condition":115,"price":63.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"quote":{"ms_of_day":55505367,"bid_size":123,"bid_exchange":29,"bid":109.5,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":109.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"ohlc":{"ms_of_day":55506578,"open":136.86,"high":136.87,"low":97.25,"close":109.6,"volume":3760675,"count":71977,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"trade":{"ms_of_day":55506578,"sequence":41928511,"size":13,"condition":115,"price":109.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"quote":{"ms_of_day":55478178,"bid_size":323,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":91.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"ohlc":{"ms_of_day":55506585,"open":80.65,"high":95.14,"low":80.47,"close":91.49,"volume":1198138,"count":28310,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"trade":{"ms_of_day":55506585,"sequence":41928530,"size":1,"condition":115,"price":91.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKV"},"quote":{"ms_of_day":55501337,"bid_size":67,"bid_exchange":29,"bid":20.78,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":20.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKV"},"ohlc":{"ms_of_day":55506590,"open":19.69,"high":22.29,"low":17.77,"close":20.79,"volume":2510410,"count":36454,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKV"},"trade":{"ms_of_day":55506590,"sequence":41928542,"size":100,"condition":0,"price":20.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506576,"bid_size":179,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506581,"open":709.0,"high":723.47,"low":629.28,"close":639.48,"volume":2045293,"count":54131,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506581,"sequence":41928521,"size":25,"condition":115,"price":639.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506576,"bid_size":179,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506581,"open":709.0,"high":723.47,"low":629.28,"close":639.5,"volume":2045318,"count":54132,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506581,"sequence":41928522,"size":25,"condition":115,"price":639.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506576,"bid_size":179,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506582,"open":709.0,"high":723.47,"low":629.28,"close":639.59,"volume":2045363,"count":54133,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506582,"sequence":41928524,"size":45,"condition":115,"price":639.5925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55506576,"bid_size":1498,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":570,"ask_exchange":29,"ask":112.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55506587,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947838374,"count":10742108,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55506587,"sequence":41928532,"size":100,"condition":0,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506576,"bid_size":179,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506582,"open":709.0,"high":723.47,"low":629.28,"close":639.6,"volume":2045413,"count":54134,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506582,"sequence":41928525,"size":50,"condition":115,"price":639.6075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506576,"bid_size":179,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506582,"open":709.0,"high":723.47,"low":629.28,"close":639.56,"volume":2045507,"count":54135,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506582,"sequence":41928526,"size":94,"condition":115,"price":639.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506576,"bid_size":179,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506582,"open":709.0,"high":723.47,"low":629.28,"close":639.52,"volume":2045513,"count":54136,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506582,"sequence":41928527,"size":6,"condition":115,"price":639.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55506569,"bid_size":50029,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":2000,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55506583,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697929878,"count":1313858,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55506583,"sequence":41928528,"size":300,"condition":0,"price":11.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APAM"},"quote":{"ms_of_day":55502930,"bid_size":314,"bid_exchange":29,"bid":40.52,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":40.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APAM"},"ohlc":{"ms_of_day":55506592,"open":41.49,"high":42.36,"low":38.63,"close":40.55,"volume":1148813,"count":34206,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APAM"},"trade":{"ms_of_day":55506592,"sequence":41928544,"size":2,"condition":115,"price":40.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"quote":{"ms_of_day":55503019,"bid_size":5247,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6756,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"ohlc":{"ms_of_day":55506592,"open":2.47,"high":3.42,"low":2.315,"close":3.125,"volume":30252275,"count":88751,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"trade":{"ms_of_day":55506592,"sequence":41928547,"size":20,"condition":115,"price":3.125,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNI"},"quote":{"ms_of_day":55498337,"bid_size":105,"bid_exchange":29,"bid":45.6,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":45.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNI"},"ohlc":{"ms_of_day":55506593,"open":44.19,"high":45.65,"low":42.67,"close":45.63,"volume":1109061,"count":26749,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HNI"},"trade":{"ms_of_day":55506593,"sequence":41928549,"size":23,"condition":115,"price":45.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55506595,"bid_size":549,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55506594,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21332107,"count":271840,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55506594,"sequence":41928550,"size":200,"condition":95,"price":66.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"quote":{"ms_of_day":55506595,"bid_size":46,"bid_exchange":29,"bid":10.52,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":10.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"ohlc":{"ms_of_day":55506595,"open":8.88,"high":10.67,"low":7.08,"close":10.54,"volume":2143615,"count":28401,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"trade":{"ms_of_day":55506595,"sequence":41928555,"size":5,"condition":115,"price":10.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"quote":{"ms_of_day":55506595,"bid_size":46,"bid_exchange":29,"bid":10.52,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":10.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"ohlc":{"ms_of_day":55506595,"open":8.88,"high":10.67,"low":7.08,"close":10.54,"volume":2143678,"count":28402,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"trade":{"ms_of_day":55506595,"sequence":41928556,"size":63,"condition":115,"price":10.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55506595,"bid_size":549,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55506594,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21332112,"count":271841,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55506594,"sequence":41928551,"size":5,"condition":115,"price":66.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"quote":{"ms_of_day":55506595,"bid_size":46,"bid_exchange":29,"bid":10.52,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":10.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"ohlc":{"ms_of_day":55506595,"open":8.88,"high":10.67,"low":7.08,"close":10.54,"volume":2143700,"count":28403,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"trade":{"ms_of_day":55506595,"sequence":41928557,"size":22,"condition":115,"price":10.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55506595,"bid_size":549,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55506594,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21332212,"count":271842,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55506594,"sequence":41928552,"size":100,"condition":95,"price":66.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"quote":{"ms_of_day":55506595,"bid_size":46,"bid_exchange":29,"bid":10.52,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":10.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"ohlc":{"ms_of_day":55506595,"open":8.88,"high":10.67,"low":7.08,"close":10.54,"volume":2143722,"count":28404,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"trade":{"ms_of_day":55506595,"sequence":41928558,"size":22,"condition":115,"price":10.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55506595,"bid_size":549,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55506594,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21332215,"count":271843,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55506594,"sequence":41928553,"size":3,"condition":115,"price":66.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55506595,"bid_size":549,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55506594,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21332216,"count":271844,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55506594,"sequence":41928554,"size":1,"condition":115,"price":66.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55506596,"bid_size":378,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":574,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55506596,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21332316,"count":271845,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55506596,"sequence":41928559,"size":100,"condition":0,"price":66.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55506596,"bid_size":378,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":574,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55506596,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21332416,"count":271846,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55506596,"sequence":41928560,"size":100,"condition":0,"price":66.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55506596,"bid_size":378,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":574,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55506596,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21332502,"count":271847,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55506596,"sequence":41928561,"size":86,"condition":115,"price":66.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55506596,"bid_size":378,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":574,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55506596,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21332616,"count":271848,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55506596,"sequence":41928562,"size":114,"condition":0,"price":66.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCL"},"quote":{"ms_of_day":55477918,"bid_size":42,"bid_exchange":29,"bid":57.1,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":57.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCL"},"ohlc":{"ms_of_day":55506581,"open":59.19,"high":59.42,"low":56.2,"close":57.16,"volume":147815,"count":6352,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCL"},"trade":{"ms_of_day":55506581,"sequence":41928519,"size":10,"condition":115,"price":57.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAB"},"quote":{"ms_of_day":55498135,"bid_size":1,"bid_exchange":29,"bid":188.1,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":188.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAB"},"ohlc":{"ms_of_day":55506582,"open":189.0,"high":189.0,"low":182.0,"close":188.11,"volume":217330,"count":9033,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAB"},"trade":{"ms_of_day":55506582,"sequence":41928523,"size":2,"condition":115,"price":188.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCL"},"quote":{"ms_of_day":55477918,"bid_size":42,"bid_exchange":29,"bid":57.1,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":57.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCL"},"ohlc":{"ms_of_day":55506583,"open":59.19,"high":59.42,"low":56.2,"close":57.16,"volume":147820,"count":6353,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCL"},"trade":{"ms_of_day":55506583,"sequence":41928529,"size":5,"condition":115,"price":57.165,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBBN"},"quote":{"ms_of_day":55489869,"bid_size":1374,"bid_exchange":29,"bid":4.0,"bid_condition":0,"ask_size":1015,"ask_exchange":29,"ask":4.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBBN"},"ohlc":{"ms_of_day":55506587,"open":4.0,"high":4.63,"low":3.65,"close":4.0,"volume":1471734,"count":10332,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBBN"},"trade":{"ms_of_day":55506587,"sequence":41928531,"size":8,"condition":115,"price":4.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"quote":{"ms_of_day":55506588,"bid_size":265,"bid_exchange":29,"bid":89.65,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":89.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"ohlc":{"ms_of_day":55506588,"open":92.41,"high":94.76,"low":85.0,"close":89.66,"volume":7204864,"count":68302,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"trade":{"ms_of_day":55506588,"sequence":41928533,"size":12,"condition":115,"price":89.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"quote":{"ms_of_day":55506588,"bid_size":265,"bid_exchange":29,"bid":89.65,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":89.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"ohlc":{"ms_of_day":55506588,"open":92.41,"high":94.76,"low":85.0,"close":89.66,"volume":7204914,"count":68303,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"trade":{"ms_of_day":55506588,"sequence":41928534,"size":50,"condition":115,"price":89.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"quote":{"ms_of_day":55506588,"bid_size":265,"bid_exchange":29,"bid":89.65,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":89.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"ohlc":{"ms_of_day":55506588,"open":92.41,"high":94.76,"low":85.0,"close":89.66,"volume":7204960,"count":68304,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"trade":{"ms_of_day":55506588,"sequence":41928535,"size":46,"condition":115,"price":89.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"quote":{"ms_of_day":55506588,"bid_size":265,"bid_exchange":29,"bid":89.65,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":89.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"ohlc":{"ms_of_day":55506588,"open":92.41,"high":94.76,"low":85.0,"close":89.66,"volume":7205010,"count":68305,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"trade":{"ms_of_day":55506588,"sequence":41928536,"size":50,"condition":115,"price":89.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"quote":{"ms_of_day":55506588,"bid_size":265,"bid_exchange":29,"bid":89.65,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":89.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"ohlc":{"ms_of_day":55506588,"open":92.41,"high":94.76,"low":85.0,"close":89.66,"volume":7205060,"count":68306,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"trade":{"ms_of_day":55506588,"sequence":41928537,"size":50,"condition":115,"price":89.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"quote":{"ms_of_day":55506588,"bid_size":265,"bid_exchange":29,"bid":89.65,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":89.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"ohlc":{"ms_of_day":55506589,"open":92.41,"high":94.76,"low":85.0,"close":89.66,"volume":7205325,"count":68307,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"trade":{"ms_of_day":55506589,"sequence":41928538,"size":265,"condition":0,"price":89.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"quote":{"ms_of_day":55506588,"bid_size":265,"bid_exchange":29,"bid":89.65,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":89.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"ohlc":{"ms_of_day":55506589,"open":92.41,"high":94.76,"low":85.0,"close":89.68,"volume":7205346,"count":68308,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"trade":{"ms_of_day":55506589,"sequence":41928539,"size":21,"condition":96,"price":89.6836,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"quote":{"ms_of_day":55506588,"bid_size":265,"bid_exchange":29,"bid":89.65,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":89.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"ohlc":{"ms_of_day":55506589,"open":92.41,"high":94.76,"low":85.0,"close":89.66,"volume":7205368,"count":68309,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWONK"},"trade":{"ms_of_day":55506589,"sequence":41928540,"size":22,"condition":96,"price":89.6693,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSPD"},"quote":{"ms_of_day":55503773,"bid_size":125,"bid_exchange":29,"bid":9.42,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":9.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSPD"},"ohlc":{"ms_of_day":55506589,"open":12.31,"high":12.9,"low":9.249,"close":9.396,"volume":1613573,"count":24581,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSPD"},"trade":{"ms_of_day":55506589,"sequence":41928541,"size":100,"condition":4,"price":9.3969,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSPD"},"quote":{"ms_of_day":55503773,"bid_size":125,"bid_exchange":29,"bid":9.42,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":9.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSPD"},"ohlc":{"ms_of_day":55506591,"open":12.31,"high":12.9,"low":9.249,"close":9.396,"volume":1613673,"count":24582,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LSPD"},"trade":{"ms_of_day":55506591,"sequence":41928543,"size":100,"condition":4,"price":9.3969,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"quote":{"ms_of_day":55502634,"bid_size":153,"bid_exchange":29,"bid":20.79,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":20.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"ohlc":{"ms_of_day":55506592,"open":21.09,"high":22.5,"low":20.18,"close":20.79,"volume":5963111,"count":29522,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"trade":{"ms_of_day":55506592,"sequence":41928545,"size":100,"condition":0,"price":20.795,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"quote":{"ms_of_day":55502634,"bid_size":153,"bid_exchange":29,"bid":20.79,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":20.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"ohlc":{"ms_of_day":55506592,"open":21.09,"high":22.5,"low":20.18,"close":20.79,"volume":5963164,"count":29523,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"trade":{"ms_of_day":55506592,"sequence":41928546,"size":53,"condition":115,"price":20.795,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"quote":{"ms_of_day":55502634,"bid_size":153,"bid_exchange":29,"bid":20.79,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":20.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"ohlc":{"ms_of_day":55506593,"open":21.09,"high":22.5,"low":20.18,"close":20.79,"volume":5963175,"count":29524,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"trade":{"ms_of_day":55506593,"sequence":41928548,"size":11,"condition":115,"price":20.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"quote":{"ms_of_day":55505002,"bid_size":1,"bid_exchange":29,"bid":40.3,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":40.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"ohlc":{"ms_of_day":55506598,"open":37.29,"high":41.43,"low":35.91,"close":40.28,"volume":3177118,"count":48004,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"trade":{"ms_of_day":55506598,"sequence":41928569,"size":12,"condition":115,"price":40.2823,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55506596,"bid_size":376,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":582,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55506596,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21332728,"count":271849,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55506596,"sequence":41928566,"size":112,"condition":0,"price":66.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55506596,"bid_size":376,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":582,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55506596,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21332749,"count":271850,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55506596,"sequence":41928567,"size":21,"condition":115,"price":66.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55506596,"bid_size":376,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":582,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55506599,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21332812,"count":271851,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55506599,"sequence":41928570,"size":63,"condition":115,"price":66.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFYA"},"quote":{"ms_of_day":55506598,"bid_size":336,"bid_exchange":29,"bid":17.96,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":17.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFYA"},"ohlc":{"ms_of_day":55506599,"open":16.83,"high":18.65,"low":15.7,"close":17.97,"volume":669108,"count":13522,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFYA"},"trade":{"ms_of_day":55506599,"sequence":41928571,"size":38,"condition":115,"price":17.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55506596,"bid_size":376,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":582,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55506599,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21332875,"count":271852,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55506599,"sequence":41928572,"size":63,"condition":115,"price":66.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55506548,"bid_size":270,"bid_exchange":29,"bid":163.0,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":163.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55506599,"open":167.31,"high":195.77,"low":154.09,"close":163.0,"volume":304622037,"count":2742112,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55506599,"sequence":41928573,"size":1,"condition":115,"price":163.0032,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55505362,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":15.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55506603,"open":3.71,"high":20.74,"low":3.31,"close":15.79,"volume":74660601,"count":467218,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55506603,"sequence":41928577,"size":500,"condition":0,"price":15.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55506602,"bid_size":327,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":21.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55506603,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25681772,"count":206332,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55506603,"sequence":41928578,"size":200,"condition":0,"price":21.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"quote":{"ms_of_day":55506596,"bid_size":34,"bid_exchange":29,"bid":10.53,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":10.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"ohlc":{"ms_of_day":55506596,"open":8.88,"high":10.67,"low":7.08,"close":10.54,"volume":2143739,"count":28405,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"trade":{"ms_of_day":55506596,"sequence":41928563,"size":17,"condition":115,"price":10.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55506596,"bid_size":376,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":582,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55506603,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21333075,"count":271853,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55506603,"sequence":41928579,"size":200,"condition":0,"price":66.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"quote":{"ms_of_day":55505003,"bid_size":334,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":560,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"ohlc":{"ms_of_day":55506603,"open":53.9,"high":56.8,"low":51.04,"close":55.0,"volume":11571323,"count":122404,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"trade":{"ms_of_day":55506603,"sequence":41928580,"size":1,"condition":115,"price":55.006,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"quote":{"ms_of_day":55506596,"bid_size":34,"bid_exchange":29,"bid":10.53,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":10.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"ohlc":{"ms_of_day":55506596,"open":8.88,"high":10.67,"low":7.08,"close":10.54,"volume":2143743,"count":28406,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"trade":{"ms_of_day":55506596,"sequence":41928564,"size":4,"condition":115,"price":10.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFYA"},"quote":{"ms_of_day":55506601,"bid_size":336,"bid_exchange":29,"bid":17.96,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":17.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFYA"},"ohlc":{"ms_of_day":55506604,"open":16.83,"high":18.65,"low":15.7,"close":17.97,"volume":670370,"count":13523,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFYA"},"trade":{"ms_of_day":55506604,"sequence":41928581,"size":1262,"condition":0,"price":17.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"quote":{"ms_of_day":55506596,"bid_size":34,"bid_exchange":29,"bid":10.53,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":10.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"ohlc":{"ms_of_day":55506596,"open":8.88,"high":10.67,"low":7.08,"close":10.55,"volume":2143748,"count":28407,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"trade":{"ms_of_day":55506596,"sequence":41928565,"size":5,"condition":115,"price":10.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"quote":{"ms_of_day":55501487,"bid_size":2351,"bid_exchange":29,"bid":16.32,"bid_condition":0,"ask_size":4135,"ask_exchange":29,"ask":16.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"ohlc":{"ms_of_day":55506597,"open":17.3801,"high":17.6096,"low":15.23,"close":16.3178,"volume":43884718,"count":212975,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"trade":{"ms_of_day":55506597,"sequence":41928568,"size":100,"condition":4,"price":16.3178,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPEF"},"quote":{"ms_of_day":55506600,"bid_size":25,"bid_exchange":29,"bid":64.72,"bid_condition":0,"ask_size":525,"ask_exchange":29,"ask":64.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPEF"},"ohlc":{"ms_of_day":55506604,"open":65.76,"high":66.2,"low":63.0,"close":64.76,"volume":568436,"count":3019,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPEF"},"trade":{"ms_of_day":55506604,"sequence":41928582,"size":100,"condition":0,"price":64.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55506420,"bid_size":30,"bid_exchange":29,"bid":65.27,"bid_condition":0,"ask_size":570,"ask_exchange":29,"ask":65.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55506600,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96557176,"count":849551,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55506600,"sequence":41928574,"size":522,"condition":4,"price":65.2995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"quote":{"ms_of_day":55506596,"bid_size":34,"bid_exchange":29,"bid":10.53,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":10.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"ohlc":{"ms_of_day":55506602,"open":8.88,"high":10.67,"low":7.08,"close":10.54,"volume":2143848,"count":28408,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNED"},"trade":{"ms_of_day":55506602,"sequence":41928575,"size":100,"condition":0,"price":10.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55504016,"bid_size":2889,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5405,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55506605,"open":20.53,"high":23.76,"low":19.39,"close":23.71,"volume":97849188,"count":309358,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55506605,"sequence":41928583,"size":100,"condition":4,"price":23.7151,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"quote":{"ms_of_day":55506600,"bid_size":2362,"bid_exchange":29,"bid":15.6,"bid_condition":0,"ask_size":718,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"ohlc":{"ms_of_day":55506605,"open":16.1,"high":16.28,"low":15.43,"close":15.6,"volume":6021283,"count":47027,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"trade":{"ms_of_day":55506605,"sequence":41928585,"size":600,"condition":0,"price":15.601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55506422,"bid_size":178,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55506602,"open":275.25,"high":391.03,"low":168.5,"close":279.01,"volume":581429850,"count":6834053,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55506602,"sequence":41928576,"size":182,"condition":0,"price":279.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"quote":{"ms_of_day":55506600,"bid_size":2362,"bid_exchange":29,"bid":15.6,"bid_condition":0,"ask_size":718,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"ohlc":{"ms_of_day":55506605,"open":16.1,"high":16.28,"low":15.43,"close":15.6,"volume":6021382,"count":47028,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"trade":{"ms_of_day":55506605,"sequence":41928586,"size":99,"condition":115,"price":15.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"quote":{"ms_of_day":55506600,"bid_size":2362,"bid_exchange":29,"bid":15.6,"bid_condition":0,"ask_size":718,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"ohlc":{"ms_of_day":55506605,"open":16.1,"high":16.28,"low":15.43,"close":15.6,"volume":6021483,"count":47029,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"trade":{"ms_of_day":55506605,"sequence":41928587,"size":101,"condition":0,"price":15.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55506470,"bid_size":100,"bid_exchange":29,"bid":392.1,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":392.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55506605,"open":396.67,"high":422.54,"low":362.97,"close":392.12,"volume":111085045,"count":1560203,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55506605,"sequence":41928584,"size":1,"condition":115,"price":392.1214,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFBC"},"quote":{"ms_of_day":55495155,"bid_size":1,"bid_exchange":29,"bid":85.77,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":86.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFBC"},"ohlc":{"ms_of_day":55506607,"open":88.31,"high":90.5,"low":80.73,"close":85.92,"volume":606478,"count":16566,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFBC"},"trade":{"ms_of_day":55506607,"sequence":41928594,"size":1,"condition":115,"price":85.9241,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55503429,"bid_size":7,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":32.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55506611,"open":39.55,"high":40.0,"low":31.01,"close":32.35,"volume":53435453,"count":341953,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55506611,"sequence":41928600,"size":4,"condition":115,"price":32.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LABU"},"quote":{"ms_of_day":55506421,"bid_size":100,"bid_exchange":29,"bid":72.72,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":72.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LABU"},"ohlc":{"ms_of_day":55506606,"open":75.33,"high":81.53,"low":69.6,"close":72.8,"volume":2774434,"count":29879,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LABU"},"trade":{"ms_of_day":55506606,"sequence":41928590,"size":100,"condition":0,"price":72.8094,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55506037,"bid_size":100,"bid_exchange":29,"bid":74.41,"bid_condition":0,"ask_size":848,"ask_exchange":29,"ask":74.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55506609,"open":73.0,"high":78.61,"low":56.0,"close":74.46,"volume":8109937,"count":99427,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55506609,"sequence":41928599,"size":75,"condition":115,"price":74.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55500711,"bid_size":3,"bid_exchange":29,"bid":149.42,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":149.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55506615,"open":153.75,"high":157.59,"low":144.35,"close":149.39,"volume":26972526,"count":288216,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55506615,"sequence":41928617,"size":6,"condition":96,"price":149.3907,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"quote":{"ms_of_day":55506606,"bid_size":24,"bid_exchange":29,"bid":128.19,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":128.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"ohlc":{"ms_of_day":55506611,"open":133.38,"high":135.33,"low":119.55,"close":128.24,"volume":10823527,"count":185251,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUE"},"trade":{"ms_of_day":55506611,"sequence":41928604,"size":100,"condition":0,"price":128.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"quote":{"ms_of_day":55485056,"bid_size":669,"bid_exchange":29,"bid":18.35,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":18.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"ohlc":{"ms_of_day":55506615,"open":17.28,"high":18.45,"low":13.83,"close":18.38,"volume":1531491,"count":21331,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"trade":{"ms_of_day":55506615,"sequence":41928620,"size":1,"condition":115,"price":18.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"quote":{"ms_of_day":55506615,"bid_size":255,"bid_exchange":29,"bid":37.96,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":37.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"ohlc":{"ms_of_day":55506615,"open":35.26,"high":39.91,"low":35.01,"close":37.97,"volume":2964038,"count":43318,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"trade":{"ms_of_day":55506615,"sequence":41928621,"size":100,"condition":95,"price":37.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"quote":{"ms_of_day":55506615,"bid_size":255,"bid_exchange":29,"bid":37.96,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":37.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"ohlc":{"ms_of_day":55506615,"open":35.26,"high":39.91,"low":35.01,"close":37.97,"volume":2964238,"count":43319,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"trade":{"ms_of_day":55506615,"sequence":41928622,"size":200,"condition":95,"price":37.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"quote":{"ms_of_day":55506615,"bid_size":255,"bid_exchange":29,"bid":37.96,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":37.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"ohlc":{"ms_of_day":55506615,"open":35.26,"high":39.91,"low":35.01,"close":37.97,"volume":2964338,"count":43320,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"trade":{"ms_of_day":55506615,"sequence":41928623,"size":100,"condition":95,"price":37.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"quote":{"ms_of_day":55506615,"bid_size":255,"bid_exchange":29,"bid":37.96,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":37.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"ohlc":{"ms_of_day":55506615,"open":35.26,"high":39.91,"low":35.01,"close":37.97,"volume":2964339,"count":43321,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"trade":{"ms_of_day":55506615,"sequence":41928624,"size":1,"condition":115,"price":37.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"quote":{"ms_of_day":55506615,"bid_size":255,"bid_exchange":29,"bid":37.96,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":37.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"ohlc":{"ms_of_day":55506615,"open":35.26,"high":39.91,"low":35.01,"close":37.97,"volume":2964348,"count":43322,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"trade":{"ms_of_day":55506615,"sequence":41928625,"size":9,"condition":115,"price":37.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55505376,"bid_size":21978,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39435,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55506608,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594673,"count":707205,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55506608,"sequence":41928597,"size":10,"condition":115,"price":110.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55506614,"bid_size":17,"bid_exchange":29,"bid":159.29,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":159.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55506614,"open":143.46,"high":163.99,"low":139.5,"close":159.32,"volume":1532004,"count":29812,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55506614,"sequence":41928608,"size":42,"condition":115,"price":159.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55506614,"bid_size":17,"bid_exchange":29,"bid":159.29,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":159.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55506614,"open":143.46,"high":163.99,"low":139.5,"close":159.32,"volume":1532104,"count":29813,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55506614,"sequence":41928609,"size":100,"condition":0,"price":159.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55506614,"bid_size":17,"bid_exchange":29,"bid":159.29,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":159.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55506614,"open":143.46,"high":163.99,"low":139.5,"close":159.32,"volume":1532204,"count":29814,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55506614,"sequence":41928610,"size":100,"condition":0,"price":159.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55506614,"bid_size":17,"bid_exchange":29,"bid":159.29,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":159.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55506614,"open":143.46,"high":163.99,"low":139.5,"close":159.32,"volume":1532304,"count":29815,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55506614,"sequence":41928611,"size":100,"condition":0,"price":159.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55506614,"bid_size":17,"bid_exchange":29,"bid":159.29,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":159.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55506614,"open":143.46,"high":163.99,"low":139.5,"close":159.32,"volume":1532404,"count":29816,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55506614,"sequence":41928612,"size":100,"condition":0,"price":159.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55506614,"bid_size":17,"bid_exchange":29,"bid":159.29,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":159.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55506614,"open":143.46,"high":163.99,"low":139.5,"close":159.32,"volume":1532409,"count":29817,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55506614,"sequence":41928613,"size":5,"condition":115,"price":159.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"quote":{"ms_of_day":55506600,"bid_size":2362,"bid_exchange":29,"bid":15.6,"bid_condition":0,"ask_size":718,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"ohlc":{"ms_of_day":55506606,"open":16.1,"high":16.28,"low":15.43,"close":15.6,"volume":6021583,"count":47030,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"trade":{"ms_of_day":55506606,"sequence":41928588,"size":100,"condition":0,"price":15.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"quote":{"ms_of_day":55506600,"bid_size":2362,"bid_exchange":29,"bid":15.6,"bid_condition":0,"ask_size":718,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"ohlc":{"ms_of_day":55506606,"open":16.1,"high":16.28,"low":15.43,"close":15.6,"volume":6021683,"count":47031,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"trade":{"ms_of_day":55506606,"sequence":41928589,"size":100,"condition":0,"price":15.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55506614,"bid_size":12,"bid_exchange":29,"bid":159.29,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":159.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55506615,"open":143.46,"high":163.99,"low":139.5,"close":159.32,"volume":1532509,"count":29818,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55506615,"sequence":41928615,"size":100,"condition":95,"price":159.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"quote":{"ms_of_day":55506600,"bid_size":2362,"bid_exchange":29,"bid":15.6,"bid_condition":0,"ask_size":718,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"ohlc":{"ms_of_day":55506607,"open":16.1,"high":16.28,"low":15.43,"close":15.6,"volume":6021687,"count":47032,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"trade":{"ms_of_day":55506607,"sequence":41928591,"size":4,"condition":115,"price":15.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55506614,"bid_size":12,"bid_exchange":29,"bid":159.29,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":159.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55506615,"open":143.46,"high":163.99,"low":139.5,"close":159.31,"volume":1532609,"count":29819,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55506615,"sequence":41928618,"size":100,"condition":0,"price":159.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"quote":{"ms_of_day":55506600,"bid_size":2362,"bid_exchange":29,"bid":15.6,"bid_condition":0,"ask_size":718,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"ohlc":{"ms_of_day":55506607,"open":16.1,"high":16.28,"low":15.43,"close":15.6,"volume":6021692,"count":47033,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"trade":{"ms_of_day":55506607,"sequence":41928592,"size":5,"condition":115,"price":15.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLP"},"quote":{"ms_of_day":55492127,"bid_size":3,"bid_exchange":29,"bid":24.23,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":24.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLP"},"ohlc":{"ms_of_day":55506615,"open":28.6,"high":29.09,"low":23.61,"close":24.24,"volume":931493,"count":11211,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLP"},"trade":{"ms_of_day":55506615,"sequence":41928626,"size":1,"condition":115,"price":24.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55506607,"bid_size":376,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":482,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55506615,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21333125,"count":271854,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55506615,"sequence":41928627,"size":50,"condition":115,"price":66.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"quote":{"ms_of_day":55506600,"bid_size":2362,"bid_exchange":29,"bid":15.6,"bid_condition":0,"ask_size":718,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"ohlc":{"ms_of_day":55506607,"open":16.1,"high":16.28,"low":15.43,"close":15.6,"volume":6021784,"count":47034,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"trade":{"ms_of_day":55506607,"sequence":41928593,"size":92,"condition":115,"price":15.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"quote":{"ms_of_day":55506600,"bid_size":2362,"bid_exchange":29,"bid":15.6,"bid_condition":0,"ask_size":718,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"ohlc":{"ms_of_day":55506607,"open":16.1,"high":16.28,"low":15.43,"close":15.6,"volume":6021888,"count":47035,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"trade":{"ms_of_day":55506607,"sequence":41928595,"size":104,"condition":0,"price":15.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55506614,"bid_size":12,"bid_exchange":29,"bid":159.29,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":159.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55506616,"open":143.46,"high":163.99,"low":139.5,"close":159.31,"volume":1532709,"count":29820,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55506616,"sequence":41928628,"size":100,"condition":0,"price":159.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"quote":{"ms_of_day":55506600,"bid_size":2362,"bid_exchange":29,"bid":15.6,"bid_condition":0,"ask_size":718,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"ohlc":{"ms_of_day":55506608,"open":16.1,"high":16.28,"low":15.43,"close":15.6,"volume":6022088,"count":47036,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"trade":{"ms_of_day":55506608,"sequence":41928596,"size":200,"condition":0,"price":15.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"quote":{"ms_of_day":55506600,"bid_size":2362,"bid_exchange":29,"bid":15.6,"bid_condition":0,"ask_size":718,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"ohlc":{"ms_of_day":55506608,"open":16.1,"high":16.28,"low":15.43,"close":15.6,"volume":6022330,"count":47037,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"trade":{"ms_of_day":55506608,"sequence":41928598,"size":242,"condition":0,"price":15.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55505876,"bid_size":218,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":136.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55506611,"open":133.48,"high":151.75,"low":126.75,"close":136.25,"volume":92582189,"count":980765,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55506611,"sequence":41928601,"size":116,"condition":0,"price":136.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55505876,"bid_size":218,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":136.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55506611,"open":133.48,"high":151.75,"low":126.75,"close":136.25,"volume":92582528,"count":980766,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55506611,"sequence":41928602,"size":339,"condition":0,"price":136.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"quote":{"ms_of_day":55506611,"bid_size":2362,"bid_exchange":29,"bid":15.6,"bid_condition":0,"ask_size":1218,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"ohlc":{"ms_of_day":55506611,"open":16.1,"high":16.28,"low":15.43,"close":15.6,"volume":6022662,"count":47038,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"trade":{"ms_of_day":55506611,"sequence":41928603,"size":332,"condition":0,"price":15.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"quote":{"ms_of_day":55506611,"bid_size":2362,"bid_exchange":29,"bid":15.6,"bid_condition":0,"ask_size":1218,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"ohlc":{"ms_of_day":55506612,"open":16.1,"high":16.28,"low":15.43,"close":15.6,"volume":6022962,"count":47039,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"trade":{"ms_of_day":55506612,"sequence":41928605,"size":300,"condition":0,"price":15.605,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"quote":{"ms_of_day":55502641,"bid_size":2432,"bid_exchange":29,"bid":6.52,"bid_condition":0,"ask_size":4163,"ask_exchange":29,"ask":6.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"ohlc":{"ms_of_day":55506613,"open":7.86,"high":8.16,"low":6.29,"close":6.52,"volume":52080930,"count":170636,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"trade":{"ms_of_day":55506613,"sequence":41928606,"size":100,"condition":0,"price":6.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"quote":{"ms_of_day":55505732,"bid_size":217,"bid_exchange":29,"bid":50.59,"bid_condition":0,"ask_size":587,"ask_exchange":29,"ask":50.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"ohlc":{"ms_of_day":55506614,"open":49.47,"high":52.26,"low":48.04,"close":50.61,"volume":8101157,"count":71853,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"trade":{"ms_of_day":55506614,"sequence":41928607,"size":3,"condition":115,"price":50.6137,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"quote":{"ms_of_day":55506613,"bid_size":2362,"bid_exchange":29,"bid":15.6,"bid_condition":0,"ask_size":1018,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"ohlc":{"ms_of_day":55506614,"open":16.1,"high":16.28,"low":15.43,"close":15.6,"volume":6023362,"count":47040,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"trade":{"ms_of_day":55506614,"sequence":41928614,"size":400,"condition":0,"price":15.601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"quote":{"ms_of_day":55506613,"bid_size":2362,"bid_exchange":29,"bid":15.6,"bid_condition":0,"ask_size":1018,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"ohlc":{"ms_of_day":55506615,"open":16.1,"high":16.28,"low":15.43,"close":15.6,"volume":6023562,"count":47041,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"trade":{"ms_of_day":55506615,"sequence":41928616,"size":200,"condition":0,"price":15.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"quote":{"ms_of_day":55506613,"bid_size":2362,"bid_exchange":29,"bid":15.6,"bid_condition":0,"ask_size":1018,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"ohlc":{"ms_of_day":55506615,"open":16.1,"high":16.28,"low":15.43,"close":15.6,"volume":6023662,"count":47042,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"trade":{"ms_of_day":55506615,"sequence":41928619,"size":100,"condition":0,"price":15.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"quote":{"ms_of_day":55506616,"bid_size":20,"bid_exchange":29,"bid":37.95,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":37.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"ohlc":{"ms_of_day":55506616,"open":35.26,"high":39.91,"low":35.01,"close":37.96,"volume":2964363,"count":43323,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"trade":{"ms_of_day":55506616,"sequence":41928629,"size":15,"condition":115,"price":37.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"quote":{"ms_of_day":55506616,"bid_size":20,"bid_exchange":29,"bid":37.95,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":37.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"ohlc":{"ms_of_day":55506616,"open":35.26,"high":39.91,"low":35.01,"close":37.96,"volume":2964393,"count":43324,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"trade":{"ms_of_day":55506616,"sequence":41928630,"size":30,"condition":115,"price":37.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"quote":{"ms_of_day":55506616,"bid_size":20,"bid_exchange":29,"bid":37.95,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":37.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"ohlc":{"ms_of_day":55506616,"open":35.26,"high":39.91,"low":35.01,"close":37.96,"volume":2964452,"count":43325,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"trade":{"ms_of_day":55506616,"sequence":41928631,"size":59,"condition":115,"price":37.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"quote":{"ms_of_day":55506616,"bid_size":20,"bid_exchange":29,"bid":37.95,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":37.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"ohlc":{"ms_of_day":55506616,"open":35.26,"high":39.91,"low":35.01,"close":37.96,"volume":2964461,"count":43326,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"trade":{"ms_of_day":55506616,"sequence":41928632,"size":9,"condition":115,"price":37.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55506617,"bid_size":8,"bid_exchange":29,"bid":159.26,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":159.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55506617,"open":143.46,"high":163.99,"low":139.5,"close":159.29,"volume":1532715,"count":29821,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55506617,"sequence":41928645,"size":6,"condition":115,"price":159.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"quote":{"ms_of_day":55506616,"bid_size":20,"bid_exchange":29,"bid":37.95,"bid_condition":0,"ask_size":167,"ask_exchange":29,"ask":37.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"ohlc":{"ms_of_day":55506616,"open":35.26,"high":39.91,"low":35.01,"close":37.96,"volume":2964463,"count":43327,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"trade":{"ms_of_day":55506616,"sequence":41928634,"size":2,"condition":115,"price":37.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"quote":{"ms_of_day":55506616,"bid_size":20,"bid_exchange":29,"bid":37.95,"bid_condition":0,"ask_size":167,"ask_exchange":29,"ask":37.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"ohlc":{"ms_of_day":55506616,"open":35.26,"high":39.91,"low":35.01,"close":37.96,"volume":2964478,"count":43328,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"trade":{"ms_of_day":55506616,"sequence":41928635,"size":15,"condition":115,"price":37.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"quote":{"ms_of_day":55506616,"bid_size":20,"bid_exchange":29,"bid":37.95,"bid_condition":0,"ask_size":167,"ask_exchange":29,"ask":37.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"ohlc":{"ms_of_day":55506616,"open":35.26,"high":39.91,"low":35.01,"close":37.96,"volume":2964578,"count":43329,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"trade":{"ms_of_day":55506616,"sequence":41928636,"size":100,"condition":95,"price":37.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"quote":{"ms_of_day":55506616,"bid_size":20,"bid_exchange":29,"bid":37.95,"bid_condition":0,"ask_size":167,"ask_exchange":29,"ask":37.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"ohlc":{"ms_of_day":55506616,"open":35.26,"high":39.91,"low":35.01,"close":37.96,"volume":2964603,"count":43330,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"trade":{"ms_of_day":55506616,"sequence":41928637,"size":25,"condition":115,"price":37.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"quote":{"ms_of_day":55506613,"bid_size":2362,"bid_exchange":29,"bid":15.6,"bid_condition":0,"ask_size":1018,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"ohlc":{"ms_of_day":55506616,"open":16.1,"high":16.28,"low":15.43,"close":15.6,"volume":6023962,"count":47043,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"trade":{"ms_of_day":55506616,"sequence":41928633,"size":300,"condition":0,"price":15.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"quote":{"ms_of_day":55506616,"bid_size":20,"bid_exchange":29,"bid":37.95,"bid_condition":0,"ask_size":167,"ask_exchange":29,"ask":37.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"ohlc":{"ms_of_day":55506616,"open":35.26,"high":39.91,"low":35.01,"close":37.96,"volume":2964607,"count":43331,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"trade":{"ms_of_day":55506616,"sequence":41928638,"size":4,"condition":115,"price":37.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55506617,"bid_size":8,"bid_exchange":29,"bid":159.26,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":159.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55506617,"open":143.46,"high":163.99,"low":139.5,"close":159.29,"volume":1532721,"count":29822,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55506617,"sequence":41928646,"size":6,"condition":115,"price":159.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"quote":{"ms_of_day":55506616,"bid_size":20,"bid_exchange":29,"bid":37.95,"bid_condition":0,"ask_size":167,"ask_exchange":29,"ask":37.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"ohlc":{"ms_of_day":55506616,"open":35.26,"high":39.91,"low":35.01,"close":37.97,"volume":2964629,"count":43332,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"trade":{"ms_of_day":55506616,"sequence":41928639,"size":22,"condition":96,"price":37.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"quote":{"ms_of_day":55505732,"bid_size":217,"bid_exchange":29,"bid":50.59,"bid_condition":0,"ask_size":587,"ask_exchange":29,"ask":50.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"ohlc":{"ms_of_day":55506616,"open":49.47,"high":52.26,"low":48.04,"close":50.59,"volume":8101158,"count":71854,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"trade":{"ms_of_day":55506616,"sequence":41928640,"size":1,"condition":115,"price":50.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLQT"},"quote":{"ms_of_day":55448715,"bid_size":700,"bid_exchange":29,"bid":3.59,"bid_condition":0,"ask_size":697,"ask_exchange":29,"ask":3.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLQT"},"ohlc":{"ms_of_day":55506616,"open":4.23,"high":4.24,"low":3.4,"close":3.59,"volume":2171716,"count":18812,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLQT"},"trade":{"ms_of_day":55506616,"sequence":41928641,"size":6,"condition":115,"price":3.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"quote":{"ms_of_day":55506613,"bid_size":2362,"bid_exchange":29,"bid":15.6,"bid_condition":0,"ask_size":1018,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"ohlc":{"ms_of_day":55506616,"open":16.1,"high":16.28,"low":15.43,"close":15.6,"volume":6024015,"count":47044,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"trade":{"ms_of_day":55506616,"sequence":41928642,"size":53,"condition":115,"price":15.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"quote":{"ms_of_day":55506616,"bid_size":20,"bid_exchange":29,"bid":37.95,"bid_condition":0,"ask_size":167,"ask_exchange":29,"ask":37.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"ohlc":{"ms_of_day":55506616,"open":35.26,"high":39.91,"low":35.01,"close":37.96,"volume":2964653,"count":43333,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"trade":{"ms_of_day":55506616,"sequence":41928643,"size":24,"condition":96,"price":37.9652,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"quote":{"ms_of_day":55506613,"bid_size":2362,"bid_exchange":29,"bid":15.6,"bid_condition":0,"ask_size":1018,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"ohlc":{"ms_of_day":55506617,"open":16.1,"high":16.28,"low":15.43,"close":15.6,"volume":6024178,"count":47045,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"trade":{"ms_of_day":55506617,"sequence":41928644,"size":163,"condition":0,"price":15.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55506615,"bid_size":10,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":166.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55506617,"open":150.5,"high":168.24,"low":143.84,"close":166.885,"volume":27121190,"count":480961,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55506617,"sequence":41928647,"size":1,"condition":115,"price":166.885,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"quote":{"ms_of_day":55478312,"bid_size":75,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"ohlc":{"ms_of_day":55506617,"open":9.73,"high":11.76,"low":8.14,"close":8.46,"volume":1542888,"count":19510,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"trade":{"ms_of_day":55506617,"sequence":41928649,"size":6,"condition":115,"price":8.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55506617,"bid_size":3,"bid_exchange":29,"bid":159.26,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":159.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55506618,"open":143.46,"high":163.99,"low":139.5,"close":159.3,"volume":1532722,"count":29823,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55506618,"sequence":41928651,"size":1,"condition":115,"price":159.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55506615,"bid_size":10,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":166.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55506617,"open":150.5,"high":168.24,"low":143.84,"close":166.885,"volume":27121199,"count":480962,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55506617,"sequence":41928648,"size":9,"condition":115,"price":166.885,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMKR"},"quote":{"ms_of_day":55506618,"bid_size":149,"bid_exchange":29,"bid":18.44,"bid_condition":0,"ask_size":637,"ask_exchange":29,"ask":18.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMKR"},"ohlc":{"ms_of_day":55506618,"open":20.97,"high":21.14,"low":18.2,"close":18.44,"volume":7550549,"count":85373,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMKR"},"trade":{"ms_of_day":55506618,"sequence":41928650,"size":61,"condition":115,"price":18.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UWMC"},"quote":{"ms_of_day":55506439,"bid_size":3803,"bid_exchange":29,"bid":5.64,"bid_condition":0,"ask_size":20699,"ask_exchange":29,"ask":5.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UWMC"},"ohlc":{"ms_of_day":55506618,"open":6.5,"high":6.53,"low":5.59,"close":5.638,"volume":17535520,"count":81337,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UWMC"},"trade":{"ms_of_day":55506618,"sequence":41928652,"size":1,"condition":115,"price":5.6383,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"quote":{"ms_of_day":55506618,"bid_size":2362,"bid_exchange":29,"bid":15.6,"bid_condition":0,"ask_size":918,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"ohlc":{"ms_of_day":55506619,"open":16.1,"high":16.28,"low":15.43,"close":15.6,"volume":6024529,"count":47046,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"trade":{"ms_of_day":55506619,"sequence":41928653,"size":351,"condition":0,"price":15.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"quote":{"ms_of_day":55505725,"bid_size":35,"bid_exchange":29,"bid":694.57,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":695.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"ohlc":{"ms_of_day":55506623,"open":724.81,"high":781.92,"low":638.1,"close":694.72,"volume":4987499,"count":186214,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"trade":{"ms_of_day":55506623,"sequence":41928658,"size":2,"condition":115,"price":694.7261,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55506563,"bid_size":1,"bid_exchange":29,"bid":523.59,"bid_condition":0,"ask_size":420,"ask_exchange":29,"ask":523.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55506619,"open":546.43,"high":562.43,"low":482.2,"close":523.59,"volume":36597472,"count":1629820,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55506619,"sequence":41928654,"size":1,"condition":115,"price":523.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"quote":{"ms_of_day":55506619,"bid_size":2362,"bid_exchange":29,"bid":15.6,"bid_condition":0,"ask_size":1203,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"ohlc":{"ms_of_day":55506620,"open":16.1,"high":16.28,"low":15.43,"close":15.6,"volume":6024584,"count":47047,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"trade":{"ms_of_day":55506620,"sequence":41928655,"size":55,"condition":115,"price":15.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMG"},"quote":{"ms_of_day":55502213,"bid_size":49,"bid_exchange":29,"bid":171.68,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":171.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMG"},"ohlc":{"ms_of_day":55506620,"open":162.25,"high":175.0,"low":156.27,"close":171.85,"volume":325042,"count":12890,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMG"},"trade":{"ms_of_day":55506620,"sequence":41928656,"size":2,"condition":115,"price":171.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"quote":{"ms_of_day":55506421,"bid_size":970,"bid_exchange":29,"bid":35.02,"bid_condition":0,"ask_size":2542,"ask_exchange":29,"ask":35.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"ohlc":{"ms_of_day":55506630,"open":34.93,"high":35.91,"low":33.65,"close":35.025,"volume":15253494,"count":137787,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"trade":{"ms_of_day":55506630,"sequence":41928665,"size":9,"condition":115,"price":35.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"quote":{"ms_of_day":55506619,"bid_size":2362,"bid_exchange":29,"bid":15.6,"bid_condition":0,"ask_size":1203,"ask_exchange":29,"ask":15.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"ohlc":{"ms_of_day":55506622,"open":16.1,"high":16.28,"low":15.43,"close":15.6,"volume":6025040,"count":47048,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OCSL"},"trade":{"ms_of_day":55506622,"sequence":41928657,"size":456,"condition":0,"price":15.6008,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAN"},"quote":{"ms_of_day":55503857,"bid_size":12,"bid_exchange":29,"bid":16.46,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":16.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAN"},"ohlc":{"ms_of_day":55506624,"open":16.98,"high":17.29,"low":15.24,"close":16.47,"volume":324138,"count":6520,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBAN"},"trade":{"ms_of_day":55506624,"sequence":41928659,"size":100,"condition":95,"price":16.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"quote":{"ms_of_day":55498651,"bid_size":194,"bid_exchange":29,"bid":53.91,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":53.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"ohlc":{"ms_of_day":55506625,"open":52.68,"high":54.0,"low":50.472,"close":53.915,"volume":3144927,"count":59914,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"trade":{"ms_of_day":55506625,"sequence":41928660,"size":1,"condition":115,"price":53.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXUS"},"quote":{"ms_of_day":55506418,"bid_size":100,"bid_exchange":29,"bid":63.33,"bid_condition":0,"ask_size":4931,"ask_exchange":29,"ask":63.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXUS"},"ohlc":{"ms_of_day":55506627,"open":63.75,"high":64.75,"low":62.26,"close":63.33,"volume":18141677,"count":94057,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXUS"},"trade":{"ms_of_day":55506627,"sequence":41928664,"size":1,"condition":115,"price":63.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITGR"},"quote":{"ms_of_day":55501855,"bid_size":25,"bid_exchange":29,"bid":117.91,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":118.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITGR"},"ohlc":{"ms_of_day":55506626,"open":121.5,"high":123.37,"low":116.1,"close":117.81,"volume":693790,"count":15832,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITGR"},"trade":{"ms_of_day":55506626,"sequence":41928663,"size":1,"condition":115,"price":117.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"quote":{"ms_of_day":55505822,"bid_size":100,"bid_exchange":29,"bid":23.38,"bid_condition":0,"ask_size":390,"ask_exchange":29,"ask":23.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"ohlc":{"ms_of_day":55506625,"open":23.88,"high":25.3,"low":23.17,"close":23.39,"volume":1654971,"count":14123,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"trade":{"ms_of_day":55506625,"sequence":41928661,"size":76,"condition":115,"price":23.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"quote":{"ms_of_day":55505822,"bid_size":100,"bid_exchange":29,"bid":23.38,"bid_condition":0,"ask_size":390,"ask_exchange":29,"ask":23.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"ohlc":{"ms_of_day":55506625,"open":23.88,"high":25.3,"low":23.17,"close":23.39,"volume":1655021,"count":14124,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"trade":{"ms_of_day":55506625,"sequence":41928662,"size":50,"condition":115,"price":23.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"quote":{"ms_of_day":55506421,"bid_size":970,"bid_exchange":29,"bid":35.02,"bid_condition":0,"ask_size":2542,"ask_exchange":29,"ask":35.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"ohlc":{"ms_of_day":55506630,"open":34.93,"high":35.91,"low":33.65,"close":35.025,"volume":15253504,"count":137788,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPL"},"trade":{"ms_of_day":55506630,"sequence":41928666,"size":10,"condition":115,"price":35.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55506420,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":7961,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55506632,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164129818,"count":358011,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55506632,"sequence":41928669,"size":500,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55506617,"bid_size":3,"bid_exchange":29,"bid":159.26,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":159.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55506641,"open":143.46,"high":163.99,"low":139.5,"close":159.31,"volume":1532772,"count":29824,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55506641,"sequence":41928681,"size":50,"condition":115,"price":159.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OUT"},"quote":{"ms_of_day":55506610,"bid_size":457,"bid_exchange":29,"bid":16.41,"bid_condition":0,"ask_size":559,"ask_exchange":29,"ask":16.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OUT"},"ohlc":{"ms_of_day":55506630,"open":20.8,"high":20.8,"low":15.545,"close":16.415,"volume":6735701,"count":78429,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OUT"},"trade":{"ms_of_day":55506630,"sequence":41928667,"size":20,"condition":115,"price":16.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"quote":{"ms_of_day":55502851,"bid_size":103,"bid_exchange":29,"bid":50.87,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":50.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"ohlc":{"ms_of_day":55506631,"open":52.37,"high":54.88,"low":47.72,"close":50.88,"volume":4370115,"count":56410,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"G"},"trade":{"ms_of_day":55506631,"sequence":41928668,"size":1,"condition":115,"price":50.8814,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55506421,"bid_size":132,"bid_exchange":29,"bid":40.74,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55506633,"open":39.1,"high":42.5,"low":36.69,"close":40.75,"volume":20283948,"count":196813,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55506633,"sequence":41928670,"size":99,"condition":115,"price":40.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55503043,"bid_size":1741,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":5212,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55506635,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39300811,"count":121353,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55506635,"sequence":41928674,"size":11,"condition":115,"price":8.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55503043,"bid_size":1741,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":5212,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55506635,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39300829,"count":121354,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55506635,"sequence":41928675,"size":18,"condition":115,"price":8.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55506421,"bid_size":132,"bid_exchange":29,"bid":40.74,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55506633,"open":39.1,"high":42.5,"low":36.69,"close":40.75,"volume":20283949,"count":196814,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55506633,"sequence":41928671,"size":1,"condition":115,"price":40.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55506421,"bid_size":132,"bid_exchange":29,"bid":40.74,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55506634,"open":39.1,"high":42.5,"low":36.69,"close":40.74,"volume":20283969,"count":196815,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55506634,"sequence":41928672,"size":20,"condition":96,"price":40.7499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"quote":{"ms_of_day":55506447,"bid_size":13,"bid_exchange":29,"bid":9.1,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"ohlc":{"ms_of_day":55506634,"open":10.39,"high":11.4,"low":8.3,"close":9.1,"volume":1157993,"count":11798,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"trade":{"ms_of_day":55506634,"sequence":41928673,"size":100,"condition":0,"price":9.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"quote":{"ms_of_day":55504722,"bid_size":1,"bid_exchange":29,"bid":247.03,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":247.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"ohlc":{"ms_of_day":55506639,"open":249.62,"high":262.1,"low":237.22,"close":247.11,"volume":10460860,"count":203357,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"trade":{"ms_of_day":55506639,"sequence":41928679,"size":30,"condition":115,"price":247.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"quote":{"ms_of_day":55506466,"bid_size":30,"bid_exchange":29,"bid":562.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":562.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"ohlc":{"ms_of_day":55506636,"open":624.8,"high":660.55,"low":543.0,"close":562.52,"volume":4791325,"count":159291,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"trade":{"ms_of_day":55506636,"sequence":41928676,"size":2,"condition":115,"price":562.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"quote":{"ms_of_day":55504722,"bid_size":1,"bid_exchange":29,"bid":247.03,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":247.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"ohlc":{"ms_of_day":55506640,"open":249.62,"high":262.1,"low":237.22,"close":247.06,"volume":10460862,"count":203358,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBM"},"trade":{"ms_of_day":55506640,"sequence":41928680,"size":2,"condition":115,"price":247.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"quote":{"ms_of_day":55506466,"bid_size":30,"bid_exchange":29,"bid":562.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":562.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"ohlc":{"ms_of_day":55506636,"open":624.8,"high":660.55,"low":543.0,"close":562.52,"volume":4791330,"count":159292,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"trade":{"ms_of_day":55506636,"sequence":41928677,"size":5,"condition":115,"price":562.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55504165,"bid_size":135,"bid_exchange":29,"bid":117.46,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":117.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55506638,"open":114.66,"high":123.0,"low":112.1,"close":117.28,"volume":3956625,"count":56623,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55506638,"sequence":41928678,"size":5,"condition":96,"price":117.2881,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55506636,"bid_size":50029,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":8843,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55506642,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697932063,"count":1313859,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55506642,"sequence":41928684,"size":2185,"condition":0,"price":11.0623,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55506636,"bid_size":50029,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":8843,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55506642,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697933878,"count":1313860,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55506642,"sequence":41928685,"size":1815,"condition":0,"price":11.0623,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCI"},"quote":{"ms_of_day":55505371,"bid_size":5,"bid_exchange":29,"bid":80.05,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":80.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCI"},"ohlc":{"ms_of_day":55506641,"open":79.8,"high":80.74,"low":76.0,"close":80.07,"volume":1266996,"count":27990,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCI"},"trade":{"ms_of_day":55506641,"sequence":41928682,"size":8,"condition":115,"price":80.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"quote":{"ms_of_day":55506333,"bid_size":800,"bid_exchange":29,"bid":15.38,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":15.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"ohlc":{"ms_of_day":55506646,"open":20.47,"high":21.09,"low":15.17,"close":15.385,"volume":15679392,"count":108954,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"trade":{"ms_of_day":55506646,"sequence":41928689,"size":45,"condition":115,"price":15.385,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55506617,"bid_size":3,"bid_exchange":29,"bid":159.26,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":159.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55506641,"open":143.46,"high":163.99,"low":139.5,"close":159.31,"volume":1532822,"count":29825,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55506641,"sequence":41928683,"size":50,"condition":115,"price":159.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCI"},"quote":{"ms_of_day":55505371,"bid_size":5,"bid_exchange":29,"bid":80.05,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":80.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCI"},"ohlc":{"ms_of_day":55506642,"open":79.8,"high":80.74,"low":76.0,"close":80.07,"volume":1266997,"count":27991,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCI"},"trade":{"ms_of_day":55506642,"sequence":41928686,"size":1,"condition":115,"price":80.075,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"quote":{"ms_of_day":55505713,"bid_size":211,"bid_exchange":29,"bid":115.1,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":115.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"ohlc":{"ms_of_day":55506644,"open":112.69,"high":116.83,"low":104.51,"close":115.101,"volume":6277976,"count":133558,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"trade":{"ms_of_day":55506644,"sequence":41928687,"size":1,"condition":96,"price":115.101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"quote":{"ms_of_day":55505810,"bid_size":558,"bid_exchange":29,"bid":4.85,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":4.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"ohlc":{"ms_of_day":55506647,"open":2.57,"high":4.9,"low":2.22,"close":4.86,"volume":11575314,"count":38838,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"trade":{"ms_of_day":55506647,"sequence":41928693,"size":2,"condition":115,"price":4.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55506594,"bid_size":1548,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":112.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55506647,"open":124.56,"high":149.019,"low":87.514,"close":112.759,"volume":1947838375,"count":10742109,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55506647,"sequence":41928692,"size":1,"condition":115,"price":112.7599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZVRA"},"quote":{"ms_of_day":55501906,"bid_size":430,"bid_exchange":29,"bid":7.97,"bid_condition":0,"ask_size":2510,"ask_exchange":29,"ask":7.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZVRA"},"ohlc":{"ms_of_day":55506646,"open":7.8815,"high":8.33,"low":7.78,"close":7.9678,"volume":999755,"count":12354,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZVRA"},"trade":{"ms_of_day":55506646,"sequence":41928690,"size":62,"condition":115,"price":7.9678,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55506568,"bid_size":412,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":61.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55506646,"open":64.11,"high":65.09,"low":59.425,"close":61.646,"volume":205244191,"count":753630,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55506646,"sequence":41928691,"size":1,"condition":96,"price":61.6466,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"quote":{"ms_of_day":55505410,"bid_size":6100,"bid_exchange":29,"bid":98.11,"bid_condition":0,"ask_size":5000,"ask_exchange":29,"ask":98.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"ohlc":{"ms_of_day":55506646,"open":98.47,"high":99.898,"low":95.85,"close":98.115,"volume":22963436,"count":84743,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"trade":{"ms_of_day":55506646,"sequence":41928688,"size":100,"condition":0,"price":98.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQM"},"quote":{"ms_of_day":55466496,"bid_size":256,"bid_exchange":29,"bid":40.7,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQM"},"ohlc":{"ms_of_day":55506656,"open":37.7,"high":46.2,"low":36.22,"close":40.73,"volume":5924265,"count":71272,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQM"},"trade":{"ms_of_day":55506656,"sequence":41928697,"size":9,"condition":115,"price":40.7331,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"quote":{"ms_of_day":55366136,"bid_size":11,"bid_exchange":29,"bid":829.09,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":829.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"ohlc":{"ms_of_day":55506651,"open":905.0,"high":961.0,"low":750.6,"close":829.93,"volume":3523491,"count":99051,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQIX"},"trade":{"ms_of_day":55506651,"sequence":41928694,"size":100,"condition":0,"price":829.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFST"},"quote":{"ms_of_day":55502786,"bid_size":4,"bid_exchange":29,"bid":25.36,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":25.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFST"},"ohlc":{"ms_of_day":55506657,"open":24.31,"high":25.66,"low":24.2,"close":25.36,"volume":345648,"count":2042,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFST"},"trade":{"ms_of_day":55506657,"sequence":41928700,"size":40,"condition":115,"price":25.365,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYD"},"quote":{"ms_of_day":55506548,"bid_size":200,"bid_exchange":29,"bid":44.0,"bid_condition":0,"ask_size":2850,"ask_exchange":29,"ask":44.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYD"},"ohlc":{"ms_of_day":55506657,"open":44.4,"high":46.99,"low":42.3,"close":44.0,"volume":1425492,"count":22064,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYD"},"trade":{"ms_of_day":55506657,"sequence":41928701,"size":1,"condition":115,"price":44.008,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"quote":{"ms_of_day":55505936,"bid_size":379,"bid_exchange":29,"bid":26.34,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":26.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"ohlc":{"ms_of_day":55506653,"open":24.44,"high":26.81,"low":23.53,"close":26.34,"volume":6926641,"count":66956,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAAS"},"trade":{"ms_of_day":55506653,"sequence":41928695,"size":8,"condition":115,"price":26.3485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506450,"bid_size":16,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":168.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506657,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64164551,"count":984586,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506657,"sequence":41928698,"size":1,"condition":115,"price":168.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506469,"bid_size":83,"bid_exchange":29,"bid":47.31,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":47.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506655,"open":58.58,"high":59.57,"low":41.57,"close":47.33,"volume":50617602,"count":459078,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506655,"sequence":41928696,"size":9,"condition":115,"price":47.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"quote":{"ms_of_day":55497110,"bid_size":1110,"bid_exchange":29,"bid":17.27,"bid_condition":0,"ask_size":387,"ask_exchange":29,"ask":17.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"ohlc":{"ms_of_day":55506658,"open":21.68,"high":22.14,"low":16.48,"close":17.27,"volume":16037794,"count":108154,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PENN"},"trade":{"ms_of_day":55506658,"sequence":41928702,"size":70,"condition":115,"price":17.2791,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55506656,"bid_size":6,"bid_exchange":29,"bid":47.31,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":47.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55506657,"open":58.58,"high":59.57,"low":41.57,"close":47.33,"volume":50617607,"count":459079,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55506657,"sequence":41928699,"size":5,"condition":115,"price":47.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55506445,"bid_size":191,"bid_exchange":29,"bid":74.03,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":74.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55506658,"open":91.46,"high":97.73,"low":69.83,"close":74.03,"volume":40805386,"count":410423,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55506658,"sequence":41928703,"size":100,"condition":0,"price":74.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"quote":{"ms_of_day":55506618,"bid_size":912,"bid_exchange":29,"bid":13.94,"bid_condition":0,"ask_size":1225,"ask_exchange":29,"ask":13.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"ohlc":{"ms_of_day":55506660,"open":12.4,"high":14.34,"low":12.14,"close":13.94,"volume":28440516,"count":212195,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"trade":{"ms_of_day":55506660,"sequence":41928709,"size":547,"condition":4,"price":13.9485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"quote":{"ms_of_day":55505140,"bid_size":700,"bid_exchange":29,"bid":16.01,"bid_condition":0,"ask_size":2153,"ask_exchange":29,"ask":16.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"ohlc":{"ms_of_day":55506660,"open":20.0,"high":21.58,"low":14.31,"close":16.01,"volume":130000804,"count":603684,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"trade":{"ms_of_day":55506660,"sequence":41928711,"size":10,"condition":115,"price":16.0125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55506660,"bid_size":6352,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":16316,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55506661,"open":14.45,"high":14.555,"low":11.09,"close":11.18,"volume":236539244,"count":388259,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55506661,"sequence":41928712,"size":5,"condition":115,"price":11.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JETS"},"quote":{"ms_of_day":55506661,"bid_size":2017,"bid_exchange":29,"bid":21.9,"bid_condition":0,"ask_size":1938,"ask_exchange":29,"ask":21.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JETS"},"ohlc":{"ms_of_day":55506662,"open":22.9099,"high":22.98,"low":21.78,"close":21.905,"volume":2813663,"count":16872,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JETS"},"trade":{"ms_of_day":55506662,"sequence":41928714,"size":9,"condition":115,"price":21.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMAX"},"quote":{"ms_of_day":55503700,"bid_size":100,"bid_exchange":29,"bid":27.04,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":27.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMAX"},"ohlc":{"ms_of_day":55506661,"open":24.53,"high":27.73,"low":23.5,"close":27.05,"volume":1888204,"count":37176,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMAX"},"trade":{"ms_of_day":55506661,"sequence":41928713,"size":14,"condition":115,"price":27.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"quote":{"ms_of_day":55506618,"bid_size":912,"bid_exchange":29,"bid":13.94,"bid_condition":0,"ask_size":1225,"ask_exchange":29,"ask":13.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"ohlc":{"ms_of_day":55506664,"open":12.4,"high":14.34,"low":12.14,"close":13.94,"volume":28440542,"count":212196,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"trade":{"ms_of_day":55506664,"sequence":41928719,"size":26,"condition":115,"price":13.9451,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JETS"},"quote":{"ms_of_day":55506661,"bid_size":2017,"bid_exchange":29,"bid":21.9,"bid_condition":0,"ask_size":1938,"ask_exchange":29,"ask":21.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JETS"},"ohlc":{"ms_of_day":55506662,"open":22.9099,"high":22.98,"low":21.78,"close":21.905,"volume":2813705,"count":16873,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JETS"},"trade":{"ms_of_day":55506662,"sequence":41928716,"size":42,"condition":115,"price":21.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55506658,"bid_size":882,"bid_exchange":29,"bid":74.0,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":74.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55506658,"open":91.46,"high":97.73,"low":69.83,"close":74.03,"volume":40805399,"count":410424,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55506658,"sequence":41928704,"size":13,"condition":115,"price":74.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"quote":{"ms_of_day":55501609,"bid_size":13501,"bid_exchange":29,"bid":8.87,"bid_condition":0,"ask_size":14182,"ask_exchange":29,"ask":8.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"ohlc":{"ms_of_day":55506662,"open":9.02,"high":9.7,"low":8.75,"close":8.87,"volume":137906548,"count":126977,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"trade":{"ms_of_day":55506662,"sequence":41928715,"size":200,"condition":0,"price":8.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGK"},"quote":{"ms_of_day":55506487,"bid_size":1500,"bid_exchange":29,"bid":71.41,"bid_condition":0,"ask_size":4201,"ask_exchange":29,"ask":71.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGK"},"ohlc":{"ms_of_day":55506663,"open":70.56,"high":73.78,"low":70.2,"close":71.41,"volume":10981627,"count":55176,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGK"},"trade":{"ms_of_day":55506663,"sequence":41928718,"size":2,"condition":115,"price":71.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55506658,"bid_size":882,"bid_exchange":29,"bid":74.0,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":74.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55506658,"open":91.46,"high":97.73,"low":69.83,"close":74.03,"volume":40805412,"count":410425,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55506658,"sequence":41928705,"size":13,"condition":115,"price":74.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCSC"},"quote":{"ms_of_day":55485053,"bid_size":394,"bid_exchange":29,"bid":35.85,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":35.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCSC"},"ohlc":{"ms_of_day":55506663,"open":36.05,"high":37.13,"low":34.45,"close":35.9,"volume":1159523,"count":24838,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCSC"},"trade":{"ms_of_day":55506663,"sequence":41928717,"size":5,"condition":115,"price":35.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55506658,"bid_size":882,"bid_exchange":29,"bid":74.0,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":74.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55506658,"open":91.46,"high":97.73,"low":69.83,"close":74.03,"volume":40805477,"count":410426,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55506658,"sequence":41928706,"size":65,"condition":115,"price":74.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55506658,"bid_size":882,"bid_exchange":29,"bid":74.0,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":74.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55506658,"open":91.46,"high":97.73,"low":69.83,"close":74.03,"volume":40805577,"count":410427,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55506658,"sequence":41928707,"size":100,"condition":95,"price":74.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55506148,"bid_size":155,"bid_exchange":29,"bid":327.88,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55506659,"open":296.3,"high":343.78,"low":247.09,"close":327.88,"volume":74519202,"count":815296,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55506659,"sequence":41928708,"size":40,"condition":115,"price":327.8845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55506659,"bid_size":782,"bid_exchange":29,"bid":74.0,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":74.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55506660,"open":91.46,"high":97.73,"low":69.83,"close":74.02,"volume":40805597,"count":410428,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55506660,"sequence":41928710,"size":20,"condition":96,"price":74.0295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"quote":{"ms_of_day":55505566,"bid_size":108,"bid_exchange":29,"bid":16.59,"bid_condition":0,"ask_size":929,"ask_exchange":29,"ask":16.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"ohlc":{"ms_of_day":55506664,"open":14.71,"high":19.68,"low":14.0,"close":16.6,"volume":33803494,"count":310542,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"trade":{"ms_of_day":55506664,"sequence":41928720,"size":7,"condition":115,"price":16.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55506607,"bid_size":376,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":482,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55506666,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21333238,"count":271855,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55506666,"sequence":41928721,"size":113,"condition":0,"price":66.2715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REPL"},"quote":{"ms_of_day":55493558,"bid_size":95,"bid_exchange":29,"bid":10.53,"bid_condition":0,"ask_size":367,"ask_exchange":29,"ask":10.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REPL"},"ohlc":{"ms_of_day":55506668,"open":11.68,"high":13.6,"low":10.31,"close":10.54,"volume":4955619,"count":55626,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REPL"},"trade":{"ms_of_day":55506668,"sequence":41928722,"size":31,"condition":115,"price":10.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEF"},"quote":{"ms_of_day":55506669,"bid_size":5105,"bid_exchange":29,"bid":4.6,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":4.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEF"},"ohlc":{"ms_of_day":55506669,"open":4.55,"high":4.75,"low":4.438,"close":4.61,"volume":2038510,"count":7582,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEF"},"trade":{"ms_of_day":55506669,"sequence":41928726,"size":100,"condition":95,"price":4.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55506668,"bid_size":25,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55506668,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120320383,"count":1209797,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55506668,"sequence":41928723,"size":400,"condition":95,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAY"},"quote":{"ms_of_day":55506643,"bid_size":6,"bid_exchange":29,"bid":27.46,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":27.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAY"},"ohlc":{"ms_of_day":55506672,"open":25.7,"high":31.5,"low":24.68,"close":27.49,"volume":2305472,"count":39856,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAY"},"trade":{"ms_of_day":55506672,"sequence":41928733,"size":1,"condition":115,"price":27.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506450,"bid_size":16,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":168.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506673,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64164571,"count":984587,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506673,"sequence":41928736,"size":20,"condition":115,"price":168.9399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55506668,"bid_size":495,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55506668,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120320883,"count":1209798,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55506668,"sequence":41928724,"size":500,"condition":95,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMO"},"quote":{"ms_of_day":55495949,"bid_size":2,"bid_exchange":29,"bid":72.67,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":72.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMO"},"ohlc":{"ms_of_day":55506672,"open":69.4,"high":73.12,"low":64.94,"close":72.7,"volume":982380,"count":15301,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMO"},"trade":{"ms_of_day":55506672,"sequence":41928734,"size":1,"condition":115,"price":72.7075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55506668,"bid_size":495,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55506668,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120320888,"count":1209799,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55506668,"sequence":41928725,"size":5,"condition":115,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55506196,"bid_size":1673,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55506673,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96316397,"count":800075,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55506673,"sequence":41928735,"size":100,"condition":0,"price":70.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOMA"},"quote":{"ms_of_day":55495279,"bid_size":30,"bid_exchange":29,"bid":11.09,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":11.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOMA"},"ohlc":{"ms_of_day":55506674,"open":10.6,"high":11.68,"low":10.3,"close":11.09,"volume":1021687,"count":12256,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOMA"},"trade":{"ms_of_day":55506674,"sequence":41928737,"size":1,"condition":115,"price":11.0952,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55506669,"bid_size":25,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55506669,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120321383,"count":1209800,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55506669,"sequence":41928727,"size":495,"condition":0,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55506669,"bid_size":25,"bid_exchange":29,"bid":224.89,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":224.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55506669,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120321393,"count":1209801,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55506669,"sequence":41928728,"size":10,"condition":115,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"quote":{"ms_of_day":55505725,"bid_size":35,"bid_exchange":29,"bid":694.57,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":695.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"ohlc":{"ms_of_day":55506676,"open":724.81,"high":781.92,"low":638.1,"close":694.03,"volume":4987599,"count":186215,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASML"},"trade":{"ms_of_day":55506676,"sequence":41928739,"size":100,"condition":4,"price":694.0326,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"quote":{"ms_of_day":55506651,"bid_size":620,"bid_exchange":29,"bid":58.71,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":58.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"ohlc":{"ms_of_day":55506677,"open":59.09,"high":63.08,"low":55.74,"close":58.71,"volume":7295429,"count":82008,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"trade":{"ms_of_day":55506677,"sequence":41928740,"size":8,"condition":115,"price":58.7199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"quote":{"ms_of_day":55506651,"bid_size":620,"bid_exchange":29,"bid":58.71,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":58.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"ohlc":{"ms_of_day":55506678,"open":59.09,"high":63.08,"low":55.74,"close":58.71,"volume":7295435,"count":82009,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"trade":{"ms_of_day":55506678,"sequence":41928741,"size":6,"condition":115,"price":58.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"quote":{"ms_of_day":55503024,"bid_size":2659,"bid_exchange":29,"bid":15.0,"bid_condition":0,"ask_size":838,"ask_exchange":29,"ask":15.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"ohlc":{"ms_of_day":55506669,"open":14.92,"high":15.72,"low":14.7,"close":15.0,"volume":33703134,"count":173810,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"trade":{"ms_of_day":55506669,"sequence":41928729,"size":2,"condition":115,"price":15.0064,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REPL"},"quote":{"ms_of_day":55493558,"bid_size":95,"bid_exchange":29,"bid":10.53,"bid_condition":0,"ask_size":367,"ask_exchange":29,"ask":10.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REPL"},"ohlc":{"ms_of_day":55506669,"open":11.68,"high":13.6,"low":10.31,"close":10.54,"volume":4955644,"count":55627,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REPL"},"trade":{"ms_of_day":55506669,"sequence":41928730,"size":25,"condition":115,"price":10.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"quote":{"ms_of_day":55506670,"bid_size":170,"bid_exchange":29,"bid":219.22,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":219.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"ohlc":{"ms_of_day":55506670,"open":214.54,"high":253.25,"low":210.42,"close":219.23,"volume":16212083,"count":190501,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"trade":{"ms_of_day":55506670,"sequence":41928731,"size":21,"condition":115,"price":219.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"quote":{"ms_of_day":55503024,"bid_size":2659,"bid_exchange":29,"bid":15.0,"bid_condition":0,"ask_size":838,"ask_exchange":29,"ask":15.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"ohlc":{"ms_of_day":55506670,"open":14.92,"high":15.72,"low":14.7,"close":15.0,"volume":33703145,"count":173811,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"trade":{"ms_of_day":55506670,"sequence":41928732,"size":11,"condition":115,"price":15.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUMP"},"quote":{"ms_of_day":55502515,"bid_size":416,"bid_exchange":29,"bid":7.62,"bid_condition":0,"ask_size":724,"ask_exchange":29,"ask":7.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUMP"},"ohlc":{"ms_of_day":55506674,"open":6.77,"high":7.66,"low":6.69,"close":7.61,"volume":2687521,"count":32283,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUMP"},"trade":{"ms_of_day":55506674,"sequence":41928738,"size":1,"condition":115,"price":7.6193,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEAT"},"quote":{"ms_of_day":55501388,"bid_size":2255,"bid_exchange":29,"bid":3.0,"bid_condition":0,"ask_size":3340,"ask_exchange":29,"ask":3.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEAT"},"ohlc":{"ms_of_day":55506682,"open":3.9,"high":4.25,"low":2.65,"close":3.0,"volume":9142671,"count":50433,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEAT"},"trade":{"ms_of_day":55506682,"sequence":41928745,"size":13,"condition":115,"price":3.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAY"},"quote":{"ms_of_day":55506643,"bid_size":6,"bid_exchange":29,"bid":27.46,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":27.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAY"},"ohlc":{"ms_of_day":55506680,"open":25.7,"high":31.5,"low":24.68,"close":27.505,"volume":2305474,"count":39857,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAY"},"trade":{"ms_of_day":55506680,"sequence":41928743,"size":2,"condition":115,"price":27.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55506196,"bid_size":1673,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55506680,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96316897,"count":800076,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55506680,"sequence":41928744,"size":500,"condition":0,"price":70.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55506196,"bid_size":1673,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55506682,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96316997,"count":800077,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55506682,"sequence":41928747,"size":100,"condition":0,"price":70.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"quote":{"ms_of_day":55506582,"bid_size":158,"bid_exchange":29,"bid":14.83,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":14.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"ohlc":{"ms_of_day":55506687,"open":15.61,"high":16.79,"low":13.94,"close":14.82,"volume":2869000,"count":22818,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLCO"},"trade":{"ms_of_day":55506687,"sequence":41928764,"size":8,"condition":96,"price":14.8249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"quote":{"ms_of_day":55496679,"bid_size":80,"bid_exchange":29,"bid":35.69,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":35.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"ohlc":{"ms_of_day":55506680,"open":36.02,"high":36.72,"low":33.45,"close":35.71,"volume":6919057,"count":92582,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"trade":{"ms_of_day":55506680,"sequence":41928742,"size":4,"condition":115,"price":35.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55506673,"bid_size":6352,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":13916,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55506683,"open":14.45,"high":14.555,"low":11.09,"close":11.187,"volume":236539269,"count":388260,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55506683,"sequence":41928749,"size":25,"condition":115,"price":11.1873,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"quote":{"ms_of_day":55496679,"bid_size":80,"bid_exchange":29,"bid":35.69,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":35.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"ohlc":{"ms_of_day":55506682,"open":36.02,"high":36.72,"low":33.45,"close":35.71,"volume":6919157,"count":92583,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"trade":{"ms_of_day":55506682,"sequence":41928746,"size":100,"condition":0,"price":35.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"quote":{"ms_of_day":55501447,"bid_size":413,"bid_exchange":29,"bid":32.9,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"ohlc":{"ms_of_day":55506683,"open":32.41,"high":34.82,"low":31.41,"close":32.91,"volume":8726401,"count":96386,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"trade":{"ms_of_day":55506683,"sequence":41928750,"size":256,"condition":0,"price":32.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"quote":{"ms_of_day":55506399,"bid_size":737,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":3008,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"ohlc":{"ms_of_day":55506682,"open":6.64,"high":6.858,"low":5.88,"close":6.5,"volume":29686639,"count":115461,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"trade":{"ms_of_day":55506682,"sequence":41928748,"size":12,"condition":115,"price":6.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55506450,"bid_size":16,"bid_exchange":29,"bid":168.92,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":168.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55506683,"open":181.33,"high":206.33,"low":160.01,"close":168.93,"volume":64164670,"count":984588,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55506683,"sequence":41928751,"size":99,"condition":115,"price":168.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"quote":{"ms_of_day":55504806,"bid_size":18586,"bid_exchange":29,"bid":9.72,"bid_condition":0,"ask_size":19196,"ask_exchange":29,"ask":9.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"ohlc":{"ms_of_day":55506683,"open":10.1,"high":10.16,"low":9.57,"close":9.71,"volume":33793306,"count":71894,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"trade":{"ms_of_day":55506683,"sequence":41928752,"size":100,"condition":4,"price":9.7186,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEAT"},"quote":{"ms_of_day":55501388,"bid_size":2255,"bid_exchange":29,"bid":3.0,"bid_condition":0,"ask_size":3340,"ask_exchange":29,"ask":3.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEAT"},"ohlc":{"ms_of_day":55506685,"open":3.9,"high":4.25,"low":2.65,"close":3.0,"volume":9142681,"count":50434,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEAT"},"trade":{"ms_of_day":55506685,"sequence":41928754,"size":10,"condition":115,"price":3.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBSH"},"quote":{"ms_of_day":55503337,"bid_size":56,"bid_exchange":29,"bid":62.6,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":62.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBSH"},"ohlc":{"ms_of_day":55506684,"open":63.07,"high":63.75,"low":59.41,"close":62.61,"volume":2758657,"count":49006,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBSH"},"trade":{"ms_of_day":55506684,"sequence":41928753,"size":30,"condition":115,"price":62.6136,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55505481,"bid_size":200,"bid_exchange":29,"bid":23.6,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":23.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55506685,"open":24.97,"high":26.65,"low":22.93,"close":23.6,"volume":9124866,"count":67537,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55506685,"sequence":41928755,"size":47,"condition":115,"price":23.605,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"quote":{"ms_of_day":55502357,"bid_size":89,"bid_exchange":29,"bid":52.82,"bid_condition":0,"ask_size":137,"ask_exchange":29,"ask":52.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"ohlc":{"ms_of_day":55506685,"open":51.44,"high":59.2,"low":45.24,"close":52.84,"volume":14039449,"count":109780,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"trade":{"ms_of_day":55506685,"sequence":41928759,"size":60,"condition":115,"price":52.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55506685,"bid_size":207,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":23.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55506685,"open":24.97,"high":26.65,"low":22.93,"close":23.6,"volume":9124966,"count":67538,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55506685,"sequence":41928756,"size":100,"condition":95,"price":23.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55506685,"bid_size":207,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":23.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55506685,"open":24.97,"high":26.65,"low":22.93,"close":23.6,"volume":9125001,"count":67539,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55506685,"sequence":41928757,"size":35,"condition":115,"price":23.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"quote":{"ms_of_day":55506438,"bid_size":13664,"bid_exchange":29,"bid":50.35,"bid_condition":0,"ask_size":13818,"ask_exchange":29,"ask":50.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"ohlc":{"ms_of_day":55506686,"open":47.8,"high":52.39,"low":47.22,"close":50.35,"volume":103377018,"count":281699,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLF"},"trade":{"ms_of_day":55506686,"sequence":41928762,"size":36,"condition":115,"price":50.355,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55506685,"bid_size":207,"bid_exchange":29,"bid":23.58,"bid_condition":0,"ask_size":419,"ask_exchange":29,"ask":23.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55506685,"open":24.97,"high":26.65,"low":22.93,"close":23.6,"volume":9125066,"count":67540,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55506685,"sequence":41928758,"size":65,"condition":115,"price":23.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"quote":{"ms_of_day":55502357,"bid_size":89,"bid_exchange":29,"bid":52.82,"bid_condition":0,"ask_size":137,"ask_exchange":29,"ask":52.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"ohlc":{"ms_of_day":55506686,"open":51.44,"high":59.2,"low":45.24,"close":52.84,"volume":14039456,"count":109781,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDK"},"trade":{"ms_of_day":55506686,"sequence":41928763,"size":7,"condition":115,"price":52.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55506421,"bid_size":2,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":202.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55506689,"open":201.99,"high":228.656,"low":186.584,"close":202.597,"volume":129844977,"count":1577461,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55506689,"sequence":41928765,"size":7,"condition":115,"price":202.5972,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55506686,"bid_size":200,"bid_exchange":29,"bid":23.57,"bid_condition":0,"ask_size":169,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55506686,"open":24.97,"high":26.65,"low":22.93,"close":23.6,"volume":9125166,"count":67541,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55506686,"sequence":41928760,"size":100,"condition":0,"price":23.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"quote":{"ms_of_day":55506686,"bid_size":200,"bid_exchange":29,"bid":23.57,"bid_condition":0,"ask_size":169,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"ohlc":{"ms_of_day":55506686,"open":24.97,"high":26.65,"low":22.93,"close":23.6,"volume":9125266,"count":67542,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESI"},"trade":{"ms_of_day":55506686,"sequence":41928761,"size":100,"condition":0,"price":23.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQM"},"quote":{"ms_of_day":55506674,"bid_size":156,"bid_exchange":29,"bid":40.7,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQM"},"ohlc":{"ms_of_day":55506690,"open":37.7,"high":46.2,"low":36.22,"close":40.74,"volume":5924365,"count":71273,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQM"},"trade":{"ms_of_day":55506690,"sequence":41928766,"size":100,"condition":0,"price":40.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"quote":{"ms_of_day":55506161,"bid_size":1,"bid_exchange":29,"bid":161.57,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":161.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"ohlc":{"ms_of_day":55506695,"open":146.23,"high":163.97,"low":146.23,"close":161.62,"volume":2380406,"count":57306,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLD"},"trade":{"ms_of_day":55506695,"sequence":41928771,"size":1,"condition":115,"price":161.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55506421,"bid_size":5101,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":3430,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55506696,"open":9.65,"high":10.02,"low":8.46,"close":8.62,"volume":43722832,"count":143267,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55506696,"sequence":41928772,"size":100,"condition":0,"price":8.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55506457,"bid_size":4700,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":13033,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55506691,"open":13.45,"high":14.56,"low":12.51,"close":14.41,"volume":53513707,"count":177497,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55506691,"sequence":41928767,"size":76,"condition":96,"price":14.4169,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"quote":{"ms_of_day":55499005,"bid_size":9,"bid_exchange":29,"bid":95.16,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":95.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"ohlc":{"ms_of_day":55506692,"open":106.2,"high":114.0,"low":91.69,"close":95.2,"volume":17480087,"count":172088,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"trade":{"ms_of_day":55506692,"sequence":41928769,"size":1,"condition":115,"price":95.2055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55506196,"bid_size":1673,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55506692,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96316998,"count":800078,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55506692,"sequence":41928768,"size":1,"condition":115,"price":70.745,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBK"},"quote":{"ms_of_day":55499301,"bid_size":9,"bid_exchange":29,"bid":48.18,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":48.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBK"},"ohlc":{"ms_of_day":55506693,"open":49.81,"high":49.97,"low":44.23,"close":48.17,"volume":392791,"count":15314,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBK"},"trade":{"ms_of_day":55506693,"sequence":41928770,"size":25,"condition":115,"price":48.1716,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIPI"},"quote":{"ms_of_day":55505691,"bid_size":191,"bid_exchange":29,"bid":41.56,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":41.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIPI"},"ohlc":{"ms_of_day":55506696,"open":44.5,"high":44.92,"low":41.16,"close":41.63,"volume":639298,"count":10617,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIPI"},"trade":{"ms_of_day":55506696,"sequence":41928773,"size":100,"condition":0,"price":41.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55506196,"bid_size":1673,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55506697,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96317498,"count":800079,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55506697,"sequence":41928774,"size":500,"condition":0,"price":70.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERS"},"quote":{"ms_of_day":55489178,"bid_size":5554,"bid_exchange":29,"bid":1.45,"bid_condition":0,"ask_size":5590,"ask_exchange":29,"ask":1.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERS"},"ohlc":{"ms_of_day":55506704,"open":1.5799,"high":1.5799,"low":1.41,"close":1.45,"volume":5880874,"count":12843,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CERS"},"trade":{"ms_of_day":55506704,"sequence":41928782,"size":100,"condition":0,"price":1.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"quote":{"ms_of_day":55505593,"bid_size":281,"bid_exchange":29,"bid":43.96,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":43.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"ohlc":{"ms_of_day":55506698,"open":41.24,"high":44.01,"low":40.0,"close":43.965,"volume":1787512,"count":13024,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"trade":{"ms_of_day":55506698,"sequence":41928775,"size":80,"condition":115,"price":43.965,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"quote":{"ms_of_day":55500756,"bid_size":100,"bid_exchange":29,"bid":29.05,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":29.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"ohlc":{"ms_of_day":55506700,"open":27.69,"high":30.27,"low":27.5,"close":29.08,"volume":226191,"count":6744,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THR"},"trade":{"ms_of_day":55506700,"sequence":41928777,"size":1,"condition":115,"price":29.0862,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMMR"},"quote":{"ms_of_day":55495661,"bid_size":1302,"bid_exchange":29,"bid":8.08,"bid_condition":0,"ask_size":1315,"ask_exchange":29,"ask":8.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMMR"},"ohlc":{"ms_of_day":55506698,"open":7.56,"high":8.11,"low":7.42,"close":8.087,"volume":1223524,"count":12590,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMMR"},"trade":{"ms_of_day":55506698,"sequence":41928776,"size":1,"condition":115,"price":8.087,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55506618,"bid_size":276,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55506700,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49390495,"count":450648,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55506700,"sequence":41928778,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55506499,"bid_size":25,"bid_exchange":29,"bid":164.93,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":164.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55506701,"open":167.94,"high":187.73,"low":158.18,"close":164.93,"volume":67063197,"count":839117,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55506701,"sequence":41928779,"size":25,"condition":115,"price":164.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55506243,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":121.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55506711,"open":120.3,"high":132.15,"low":115.01,"close":121.24,"volume":6349179,"count":136761,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55506711,"sequence":41928786,"size":9,"condition":115,"price":121.2478,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55506243,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":121.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55506713,"open":120.3,"high":132.15,"low":115.01,"close":121.26,"volume":6349181,"count":136762,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55506713,"sequence":41928789,"size":2,"condition":115,"price":121.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55506618,"bid_size":276,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55506704,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49390515,"count":450649,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55506704,"sequence":41928784,"size":20,"condition":96,"price":42.2955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55506704,"bid_size":100,"bid_exchange":29,"bid":66.27,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55506704,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21333338,"count":271856,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55506704,"sequence":41928780,"size":100,"condition":0,"price":66.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55504705,"bid_size":1061,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55506713,"open":47.34,"high":51.57,"low":42.15,"close":44.36,"volume":49527600,"count":405410,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55506713,"sequence":41928793,"size":100,"condition":4,"price":44.3609,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55506704,"bid_size":100,"bid_exchange":29,"bid":66.27,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55506704,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21333346,"count":271857,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55506704,"sequence":41928781,"size":8,"condition":115,"price":66.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55504016,"bid_size":2889,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5405,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55506712,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97849196,"count":309359,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55506712,"sequence":41928788,"size":8,"condition":115,"price":23.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDSN"},"quote":{"ms_of_day":55484652,"bid_size":2,"bid_exchange":29,"bid":206.74,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":206.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDSN"},"ohlc":{"ms_of_day":55506718,"open":212.25,"high":215.31,"low":201.12,"close":206.71,"volume":2337125,"count":58233,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDSN"},"trade":{"ms_of_day":55506718,"sequence":41928802,"size":2,"condition":115,"price":206.7131,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55506437,"bid_size":700,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":6900,"ask_exchange":29,"ask":45.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55506704,"open":41.51,"high":45.89,"low":40.91,"close":45.65,"volume":49380223,"count":226921,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55506704,"sequence":41928783,"size":175,"condition":0,"price":45.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"quote":{"ms_of_day":55506713,"bid_size":1,"bid_exchange":29,"bid":102.45,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":102.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"ohlc":{"ms_of_day":55506713,"open":115.0,"high":127.38,"low":94.51,"close":102.46,"volume":9532536,"count":171402,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"trade":{"ms_of_day":55506713,"sequence":41928790,"size":14,"condition":115,"price":102.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"quote":{"ms_of_day":55506713,"bid_size":1,"bid_exchange":29,"bid":102.45,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":102.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"ohlc":{"ms_of_day":55506713,"open":115.0,"high":127.38,"low":94.51,"close":102.46,"volume":9532598,"count":171403,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"trade":{"ms_of_day":55506713,"sequence":41928791,"size":62,"condition":115,"price":102.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55506704,"bid_size":377,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55506705,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21333456,"count":271858,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55506705,"sequence":41928785,"size":110,"condition":0,"price":66.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"quote":{"ms_of_day":55506713,"bid_size":1,"bid_exchange":29,"bid":102.45,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":102.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"ohlc":{"ms_of_day":55506713,"open":115.0,"high":127.38,"low":94.51,"close":102.46,"volume":9532636,"count":171404,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWLO"},"trade":{"ms_of_day":55506713,"sequence":41928792,"size":38,"condition":115,"price":102.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USHY"},"quote":{"ms_of_day":55506463,"bid_size":48533,"bid_exchange":29,"bid":36.86,"bid_condition":0,"ask_size":29301,"ask_exchange":29,"ask":36.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USHY"},"ohlc":{"ms_of_day":55506712,"open":36.94,"high":37.5,"low":36.63,"close":36.863,"volume":56445605,"count":48406,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USHY"},"trade":{"ms_of_day":55506712,"sequence":41928787,"size":89,"condition":115,"price":36.8639,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"quote":{"ms_of_day":55501360,"bid_size":13238,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":6447,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"ohlc":{"ms_of_day":55506719,"open":10.95,"high":11.46,"low":10.5,"close":11.185,"volume":77866604,"count":196118,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"trade":{"ms_of_day":55506719,"sequence":41928803,"size":99,"condition":115,"price":11.1854,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"quote":{"ms_of_day":55501360,"bid_size":13238,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":6447,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"ohlc":{"ms_of_day":55506721,"open":10.95,"high":11.46,"low":10.5,"close":11.185,"volume":77866613,"count":196119,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBA"},"trade":{"ms_of_day":55506721,"sequence":41928805,"size":9,"condition":115,"price":11.185,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STN"},"quote":{"ms_of_day":55506723,"bid_size":1,"bid_exchange":29,"bid":83.69,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":83.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STN"},"ohlc":{"ms_of_day":55506723,"open":83.03,"high":84.22,"low":81.48,"close":83.8,"volume":462551,"count":9827,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STN"},"trade":{"ms_of_day":55506723,"sequence":41928808,"size":25,"condition":115,"price":83.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"quote":{"ms_of_day":55506725,"bid_size":585,"bid_exchange":29,"bid":10.11,"bid_condition":0,"ask_size":2225,"ask_exchange":29,"ask":10.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"ohlc":{"ms_of_day":55506725,"open":11.66,"high":11.66,"low":9.06,"close":10.11,"volume":9513977,"count":76714,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"trade":{"ms_of_day":55506725,"sequence":41928811,"size":1,"condition":115,"price":10.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"quote":{"ms_of_day":55506725,"bid_size":585,"bid_exchange":29,"bid":10.11,"bid_condition":0,"ask_size":2225,"ask_exchange":29,"ask":10.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"ohlc":{"ms_of_day":55506725,"open":11.66,"high":11.66,"low":9.06,"close":10.11,"volume":9513979,"count":76715,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"trade":{"ms_of_day":55506725,"sequence":41928812,"size":2,"condition":115,"price":10.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"quote":{"ms_of_day":55506725,"bid_size":39,"bid_exchange":29,"bid":10.11,"bid_condition":0,"ask_size":2358,"ask_exchange":29,"ask":10.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"ohlc":{"ms_of_day":55506725,"open":11.66,"high":11.66,"low":9.06,"close":10.11,"volume":9513987,"count":76716,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"trade":{"ms_of_day":55506725,"sequence":41928813,"size":8,"condition":115,"price":10.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"quote":{"ms_of_day":55506725,"bid_size":39,"bid_exchange":29,"bid":10.11,"bid_condition":0,"ask_size":2358,"ask_exchange":29,"ask":10.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"ohlc":{"ms_of_day":55506725,"open":11.66,"high":11.66,"low":9.06,"close":10.11,"volume":9514065,"count":76717,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"trade":{"ms_of_day":55506725,"sequence":41928814,"size":78,"condition":115,"price":10.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"quote":{"ms_of_day":55506725,"bid_size":39,"bid_exchange":29,"bid":10.11,"bid_condition":0,"ask_size":2358,"ask_exchange":29,"ask":10.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"ohlc":{"ms_of_day":55506725,"open":11.66,"high":11.66,"low":9.06,"close":10.11,"volume":9514154,"count":76718,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"trade":{"ms_of_day":55506725,"sequence":41928815,"size":89,"condition":115,"price":10.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"quote":{"ms_of_day":55506725,"bid_size":39,"bid_exchange":29,"bid":10.11,"bid_condition":0,"ask_size":2358,"ask_exchange":29,"ask":10.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"ohlc":{"ms_of_day":55506725,"open":11.66,"high":11.66,"low":9.06,"close":10.11,"volume":9514159,"count":76719,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"trade":{"ms_of_day":55506725,"sequence":41928816,"size":5,"condition":115,"price":10.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"quote":{"ms_of_day":55506725,"bid_size":39,"bid_exchange":29,"bid":10.11,"bid_condition":0,"ask_size":2358,"ask_exchange":29,"ask":10.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"ohlc":{"ms_of_day":55506725,"open":11.66,"high":11.66,"low":9.06,"close":10.11,"volume":9514164,"count":76720,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"trade":{"ms_of_day":55506725,"sequence":41928817,"size":5,"condition":115,"price":10.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"quote":{"ms_of_day":55506725,"bid_size":39,"bid_exchange":29,"bid":10.11,"bid_condition":0,"ask_size":2358,"ask_exchange":29,"ask":10.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"ohlc":{"ms_of_day":55506725,"open":11.66,"high":11.66,"low":9.06,"close":10.11,"volume":9514364,"count":76721,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"trade":{"ms_of_day":55506725,"sequence":41928818,"size":200,"condition":0,"price":10.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"quote":{"ms_of_day":55506725,"bid_size":39,"bid_exchange":29,"bid":10.11,"bid_condition":0,"ask_size":2358,"ask_exchange":29,"ask":10.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"ohlc":{"ms_of_day":55506725,"open":11.66,"high":11.66,"low":9.06,"close":10.11,"volume":9514464,"count":76722,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"trade":{"ms_of_day":55506725,"sequence":41928819,"size":100,"condition":0,"price":10.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"quote":{"ms_of_day":55506725,"bid_size":39,"bid_exchange":29,"bid":10.11,"bid_condition":0,"ask_size":2358,"ask_exchange":29,"ask":10.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"ohlc":{"ms_of_day":55506725,"open":11.66,"high":11.66,"low":9.06,"close":10.11,"volume":9514525,"count":76723,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"trade":{"ms_of_day":55506725,"sequence":41928820,"size":61,"condition":115,"price":10.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"quote":{"ms_of_day":55506725,"bid_size":200,"bid_exchange":29,"bid":10.1,"bid_condition":0,"ask_size":2434,"ask_exchange":29,"ask":10.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"ohlc":{"ms_of_day":55506725,"open":11.66,"high":11.66,"low":9.06,"close":10.11,"volume":9514564,"count":76724,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"trade":{"ms_of_day":55506725,"sequence":41928821,"size":39,"condition":115,"price":10.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DV"},"quote":{"ms_of_day":55502150,"bid_size":224,"bid_exchange":29,"bid":13.99,"bid_condition":0,"ask_size":382,"ask_exchange":29,"ask":14.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DV"},"ohlc":{"ms_of_day":55506725,"open":13.96,"high":15.575,"low":13.63,"close":14.005,"volume":9420836,"count":117181,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DV"},"trade":{"ms_of_day":55506725,"sequence":41928822,"size":800,"condition":4,"price":14.0054,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"quote":{"ms_of_day":55506725,"bid_size":100,"bid_exchange":29,"bid":10.1,"bid_condition":0,"ask_size":2476,"ask_exchange":29,"ask":10.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"ohlc":{"ms_of_day":55506725,"open":11.66,"high":11.66,"low":9.06,"close":10.11,"volume":9514585,"count":76725,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"trade":{"ms_of_day":55506725,"sequence":41928823,"size":21,"condition":96,"price":10.1103,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"quote":{"ms_of_day":55506725,"bid_size":100,"bid_exchange":29,"bid":10.1,"bid_condition":0,"ask_size":2476,"ask_exchange":29,"ask":10.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"ohlc":{"ms_of_day":55506726,"open":11.66,"high":11.66,"low":9.06,"close":10.11,"volume":9514590,"count":76726,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"trade":{"ms_of_day":55506726,"sequence":41928824,"size":5,"condition":115,"price":10.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"quote":{"ms_of_day":55506726,"bid_size":100,"bid_exchange":29,"bid":10.09,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":10.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"ohlc":{"ms_of_day":55506726,"open":11.66,"high":11.66,"low":9.06,"close":10.1,"volume":9514690,"count":76727,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"trade":{"ms_of_day":55506726,"sequence":41928825,"size":100,"condition":95,"price":10.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"quote":{"ms_of_day":55502412,"bid_size":5,"bid_exchange":29,"bid":54.5,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":54.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"ohlc":{"ms_of_day":55506723,"open":56.59,"high":57.25,"low":52.85,"close":54.5,"volume":16279826,"count":212021,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"trade":{"ms_of_day":55506723,"sequence":41928807,"size":100,"condition":0,"price":54.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55506196,"bid_size":1673,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55506715,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96317502,"count":800080,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55506715,"sequence":41928796,"size":4,"condition":115,"price":70.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55506704,"bid_size":377,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55506715,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21333756,"count":271859,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55506715,"sequence":41928797,"size":300,"condition":0,"price":66.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UI"},"quote":{"ms_of_day":55501098,"bid_size":40,"bid_exchange":29,"bid":312.02,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":313.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UI"},"ohlc":{"ms_of_day":55506724,"open":324.23,"high":333.57,"low":302.55,"close":313.09,"volume":96864,"count":8492,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UI"},"trade":{"ms_of_day":55506724,"sequence":41928809,"size":1,"condition":115,"price":313.0929,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"quote":{"ms_of_day":55506714,"bid_size":190,"bid_exchange":29,"bid":32.01,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"ohlc":{"ms_of_day":55506714,"open":35.18,"high":35.36,"low":30.44,"close":32.01,"volume":4414735,"count":57929,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"trade":{"ms_of_day":55506714,"sequence":41928794,"size":12,"condition":115,"price":32.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55506420,"bid_size":30,"bid_exchange":29,"bid":65.27,"bid_condition":0,"ask_size":570,"ask_exchange":29,"ask":65.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55506726,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96557187,"count":849552,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55506726,"sequence":41928828,"size":11,"condition":96,"price":65.2995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"quote":{"ms_of_day":55506714,"bid_size":190,"bid_exchange":29,"bid":32.01,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"ohlc":{"ms_of_day":55506714,"open":35.18,"high":35.36,"low":30.44,"close":32.01,"volume":4414755,"count":57930,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSBC"},"trade":{"ms_of_day":55506714,"sequence":41928795,"size":20,"condition":115,"price":32.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATR"},"quote":{"ms_of_day":55502584,"bid_size":136,"bid_exchange":29,"bid":12.57,"bid_condition":0,"ask_size":486,"ask_exchange":29,"ask":12.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATR"},"ohlc":{"ms_of_day":55506717,"open":14.07,"high":15.36,"low":12.0,"close":12.61,"volume":421842,"count":7726,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NATR"},"trade":{"ms_of_day":55506717,"sequence":41928799,"size":60,"condition":115,"price":12.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HII"},"quote":{"ms_of_day":55473144,"bid_size":1,"bid_exchange":29,"bid":203.32,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":203.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HII"},"ohlc":{"ms_of_day":55506727,"open":194.72,"high":205.92,"low":194.37,"close":203.46,"volume":599480,"count":20477,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HII"},"trade":{"ms_of_day":55506727,"sequence":41928833,"size":1,"condition":115,"price":203.4665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55506196,"bid_size":1673,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55506717,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96318002,"count":800081,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55506717,"sequence":41928800,"size":500,"condition":0,"price":70.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"quote":{"ms_of_day":55504590,"bid_size":131,"bid_exchange":29,"bid":51.6,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":51.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"ohlc":{"ms_of_day":55506716,"open":46.17,"high":53.2,"low":44.34,"close":51.61,"volume":3821726,"count":66557,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"trade":{"ms_of_day":55506716,"sequence":41928798,"size":4,"condition":115,"price":51.6187,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"quote":{"ms_of_day":55506726,"bid_size":700,"bid_exchange":29,"bid":10.08,"bid_condition":0,"ask_size":434,"ask_exchange":29,"ask":10.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"ohlc":{"ms_of_day":55506726,"open":11.66,"high":11.66,"low":9.06,"close":10.1,"volume":9514695,"count":76728,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"trade":{"ms_of_day":55506726,"sequence":41928826,"size":5,"condition":115,"price":10.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55506420,"bid_size":320,"bid_exchange":29,"bid":181.74,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":181.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55506729,"open":198.08,"high":199.98,"low":174.72,"close":181.8,"volume":65850996,"count":520955,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55506729,"sequence":41928838,"size":25,"condition":115,"price":181.805,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55506719,"bid_size":377,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55506722,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21333896,"count":271860,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55506722,"sequence":41928806,"size":140,"condition":0,"price":66.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"quote":{"ms_of_day":55506726,"bid_size":8,"bid_exchange":29,"bid":10.1,"bid_condition":0,"ask_size":412,"ask_exchange":29,"ask":10.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"ohlc":{"ms_of_day":55506726,"open":11.66,"high":11.66,"low":9.06,"close":10.1,"volume":9514707,"count":76729,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"trade":{"ms_of_day":55506726,"sequence":41928827,"size":12,"condition":115,"price":10.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBLY"},"quote":{"ms_of_day":55500494,"bid_size":330,"bid_exchange":29,"bid":15.87,"bid_condition":0,"ask_size":931,"ask_exchange":29,"ask":15.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBLY"},"ohlc":{"ms_of_day":55506724,"open":14.6,"high":16.15,"low":13.46,"close":15.84,"volume":10317881,"count":81164,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MBLY"},"trade":{"ms_of_day":55506724,"sequence":41928810,"size":100,"condition":4,"price":15.8451,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"quote":{"ms_of_day":55506726,"bid_size":8,"bid_exchange":29,"bid":10.1,"bid_condition":0,"ask_size":512,"ask_exchange":29,"ask":10.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"ohlc":{"ms_of_day":55506726,"open":11.66,"high":11.66,"low":9.06,"close":10.1,"volume":9514727,"count":76730,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"trade":{"ms_of_day":55506726,"sequence":41928829,"size":20,"condition":96,"price":10.1086,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55506041,"bid_size":110,"bid_exchange":29,"bid":48.29,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":48.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55506727,"open":47.2,"high":51.07,"low":45.56,"close":48.27,"volume":9751359,"count":149818,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55506727,"sequence":41928831,"size":5,"condition":115,"price":48.2729,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"quote":{"ms_of_day":55506471,"bid_size":19,"bid_exchange":29,"bid":44.4,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":44.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"ohlc":{"ms_of_day":55506718,"open":42.87,"high":46.02,"low":41.28,"close":44.41,"volume":634583,"count":14507,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"trade":{"ms_of_day":55506718,"sequence":41928801,"size":15,"condition":115,"price":44.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"H"},"quote":{"ms_of_day":55501171,"bid_size":66,"bid_exchange":29,"bid":125.41,"bid_condition":0,"ask_size":607,"ask_exchange":29,"ask":125.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"H"},"ohlc":{"ms_of_day":55506728,"open":141.04,"high":141.04,"low":121.72,"close":125.5,"volume":2177160,"count":49784,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"H"},"trade":{"ms_of_day":55506728,"sequence":41928835,"size":95,"condition":115,"price":125.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"quote":{"ms_of_day":55504773,"bid_size":109,"bid_exchange":29,"bid":107.6,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":107.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"ohlc":{"ms_of_day":55506727,"open":108.01,"high":119.99,"low":105.52,"close":107.62,"volume":4329891,"count":96068,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"trade":{"ms_of_day":55506727,"sequence":41928834,"size":7,"condition":115,"price":107.6266,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55506394,"bid_size":82,"bid_exchange":29,"bid":180.1,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":180.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55506729,"open":197.78,"high":202.5,"low":175.15,"close":180.14,"volume":3431409,"count":94730,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55506729,"sequence":41928836,"size":3,"condition":115,"price":180.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"quote":{"ms_of_day":55506471,"bid_size":19,"bid_exchange":29,"bid":44.4,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":44.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"ohlc":{"ms_of_day":55506721,"open":42.87,"high":46.02,"low":41.28,"close":44.41,"volume":634633,"count":14508,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"trade":{"ms_of_day":55506721,"sequence":41928804,"size":50,"condition":115,"price":44.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55506196,"bid_size":1673,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55506729,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96318502,"count":800082,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55506729,"sequence":41928840,"size":500,"condition":0,"price":70.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55505122,"bid_size":124,"bid_exchange":29,"bid":27.32,"bid_condition":0,"ask_size":481,"ask_exchange":29,"ask":27.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55506726,"open":27.98,"high":29.0,"low":26.21,"close":27.365,"volume":5908142,"count":89373,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55506726,"sequence":41928830,"size":1,"condition":115,"price":27.3657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55505122,"bid_size":124,"bid_exchange":29,"bid":27.32,"bid_condition":0,"ask_size":481,"ask_exchange":29,"ask":27.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55506727,"open":27.98,"high":29.0,"low":26.21,"close":27.365,"volume":5908160,"count":89374,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55506727,"sequence":41928832,"size":18,"condition":115,"price":27.3657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55506515,"bid_size":22005,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":18751,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55506729,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129464886,"count":198277,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55506729,"sequence":41928837,"size":440,"condition":0,"price":5.1902,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55506420,"bid_size":320,"bid_exchange":29,"bid":181.74,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":181.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55506729,"open":198.08,"high":199.98,"low":174.72,"close":181.82,"volume":65851071,"count":520956,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55506729,"sequence":41928839,"size":75,"condition":115,"price":181.82,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRCY"},"quote":{"ms_of_day":55501690,"bid_size":15,"bid_exchange":29,"bid":43.88,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":43.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRCY"},"ohlc":{"ms_of_day":55506733,"open":40.52,"high":48.0,"low":40.52,"close":43.93,"volume":4988697,"count":66753,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRCY"},"trade":{"ms_of_day":55506733,"sequence":41928852,"size":1,"condition":115,"price":43.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55506420,"bid_size":320,"bid_exchange":29,"bid":181.74,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":181.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55506729,"open":198.08,"high":199.98,"low":174.72,"close":181.83,"volume":65851171,"count":520957,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55506729,"sequence":41928842,"size":100,"condition":0,"price":181.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"quote":{"ms_of_day":55506727,"bid_size":894,"bid_exchange":29,"bid":10.08,"bid_condition":0,"ask_size":512,"ask_exchange":29,"ask":10.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"ohlc":{"ms_of_day":55506731,"open":11.66,"high":11.66,"low":9.06,"close":10.1,"volume":9514731,"count":76731,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"trade":{"ms_of_day":55506731,"sequence":41928848,"size":4,"condition":115,"price":10.105,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55506420,"bid_size":320,"bid_exchange":29,"bid":181.74,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":181.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55506729,"open":198.08,"high":199.98,"low":174.72,"close":181.83,"volume":65851271,"count":520958,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55506729,"sequence":41928843,"size":100,"condition":0,"price":181.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55506686,"bid_size":6352,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":13216,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55506731,"open":14.45,"high":14.555,"low":11.09,"close":11.185,"volume":236539769,"count":388261,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55506731,"sequence":41928849,"size":500,"condition":0,"price":11.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55506729,"bid_size":320,"bid_exchange":29,"bid":181.74,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":181.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55506730,"open":198.08,"high":199.98,"low":174.72,"close":181.83,"volume":65851311,"count":520959,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55506730,"sequence":41928844,"size":40,"condition":115,"price":181.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55506729,"bid_size":320,"bid_exchange":29,"bid":181.74,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":181.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55506730,"open":198.08,"high":199.98,"low":174.72,"close":181.83,"volume":65851411,"count":520960,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55506730,"sequence":41928845,"size":100,"condition":0,"price":181.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADME"},"quote":{"ms_of_day":55493283,"bid_size":1000,"bid_exchange":29,"bid":45.15,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":45.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADME"},"ohlc":{"ms_of_day":55506734,"open":47.235,"high":47.44,"low":44.299,"close":45.21,"volume":157296,"count":601,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADME"},"trade":{"ms_of_day":55506734,"sequence":41928854,"size":1,"condition":115,"price":45.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55506729,"bid_size":320,"bid_exchange":29,"bid":181.74,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":181.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55506730,"open":198.08,"high":199.98,"low":174.72,"close":181.83,"volume":65851471,"count":520961,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55506730,"sequence":41928846,"size":60,"condition":115,"price":181.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAN"},"quote":{"ms_of_day":55505075,"bid_size":18173,"bid_exchange":29,"bid":0.92,"bid_condition":0,"ask_size":7933,"ask_exchange":29,"ask":0.9201,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAN"},"ohlc":{"ms_of_day":55506735,"open":1.23,"high":1.32,"low":0.92,"close":0.92,"volume":93282006,"count":67208,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAN"},"trade":{"ms_of_day":55506735,"sequence":41928856,"size":500,"condition":0,"price":0.9201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"quote":{"ms_of_day":55506399,"bid_size":737,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":3008,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"ohlc":{"ms_of_day":55506729,"open":6.64,"high":6.858,"low":5.88,"close":6.499,"volume":29686664,"count":115462,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"trade":{"ms_of_day":55506729,"sequence":41928841,"size":25,"condition":115,"price":6.4996,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMI"},"quote":{"ms_of_day":55506249,"bid_size":1160,"bid_exchange":29,"bid":8.67,"bid_condition":0,"ask_size":199,"ask_exchange":29,"ask":8.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMI"},"ohlc":{"ms_of_day":55506732,"open":10.09,"high":10.09,"low":8.56,"close":8.67,"volume":2755955,"count":29224,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMI"},"trade":{"ms_of_day":55506732,"sequence":41928850,"size":4,"condition":115,"price":8.6758,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"quote":{"ms_of_day":55503268,"bid_size":201,"bid_exchange":29,"bid":0.1688,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.1699,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"ohlc":{"ms_of_day":55506736,"open":0.27,"high":0.27,"low":0.156,"close":0.1699,"volume":10104460,"count":32668,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"trade":{"ms_of_day":55506736,"sequence":41928858,"size":1,"condition":115,"price":0.1699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTZ"},"quote":{"ms_of_day":55502952,"bid_size":109,"bid_exchange":29,"bid":14.07,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":14.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTZ"},"ohlc":{"ms_of_day":55506732,"open":13.5,"high":14.39,"low":12.57,"close":14.08,"volume":3032287,"count":43808,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTZ"},"trade":{"ms_of_day":55506732,"sequence":41928851,"size":100,"condition":4,"price":14.0844,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"quote":{"ms_of_day":55503014,"bid_size":26,"bid_exchange":29,"bid":57.73,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":57.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"ohlc":{"ms_of_day":55506730,"open":70.81,"high":72.08,"low":53.63,"close":57.74,"volume":31630273,"count":300057,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"trade":{"ms_of_day":55506730,"sequence":41928847,"size":2,"condition":115,"price":57.7446,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506737,"bid_size":205,"bid_exchange":29,"bid":105.15,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":105.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506737,"open":106.89,"high":109.0,"low":101.97,"close":105.17,"volume":32615846,"count":215226,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506737,"sequence":41928859,"size":100,"condition":95,"price":105.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55506675,"bid_size":6900,"bid_exchange":29,"bid":25.86,"bid_condition":0,"ask_size":10100,"ask_exchange":29,"ask":25.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55506734,"open":24.87,"high":28.58,"low":21.9,"close":25.86,"volume":186384101,"count":571695,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55506734,"sequence":41928853,"size":1,"condition":115,"price":25.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506737,"bid_size":205,"bid_exchange":29,"bid":105.15,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":105.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506737,"open":106.89,"high":109.0,"low":101.97,"close":105.17,"volume":32615946,"count":215227,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506737,"sequence":41928860,"size":100,"condition":95,"price":105.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506737,"bid_size":205,"bid_exchange":29,"bid":105.15,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":105.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506737,"open":106.89,"high":109.0,"low":101.97,"close":105.17,"volume":32615967,"count":215228,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506737,"sequence":41928861,"size":21,"condition":115,"price":105.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"quote":{"ms_of_day":55499199,"bid_size":12003,"bid_exchange":29,"bid":25.71,"bid_condition":0,"ask_size":2905,"ask_exchange":29,"ask":25.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"ohlc":{"ms_of_day":55506735,"open":23.62,"high":25.78,"low":23.27,"close":25.715,"volume":8419684,"count":31129,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"trade":{"ms_of_day":55506735,"sequence":41928857,"size":6,"condition":115,"price":25.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"quote":{"ms_of_day":55482340,"bid_size":37,"bid_exchange":29,"bid":67.09,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":67.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"ohlc":{"ms_of_day":55506734,"open":66.71,"high":70.95,"low":65.1,"close":67.11,"volume":4303834,"count":78201,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOS"},"trade":{"ms_of_day":55506734,"sequence":41928855,"size":10,"condition":115,"price":67.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDEL"},"quote":{"ms_of_day":55498731,"bid_size":10,"bid_exchange":29,"bid":35.95,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":35.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDEL"},"ohlc":{"ms_of_day":55506737,"open":41.89,"high":41.89,"low":33.51,"close":35.95,"volume":3315853,"count":47288,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDEL"},"trade":{"ms_of_day":55506737,"sequence":41928862,"size":3,"condition":115,"price":35.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"quote":{"ms_of_day":55502527,"bid_size":388,"bid_exchange":29,"bid":26.43,"bid_condition":0,"ask_size":607,"ask_exchange":29,"ask":26.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"ohlc":{"ms_of_day":55506739,"open":25.87,"high":27.85,"low":25.27,"close":26.43,"volume":17113204,"count":160841,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"trade":{"ms_of_day":55506739,"sequence":41928869,"size":9,"condition":115,"price":26.4399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"quote":{"ms_of_day":55502527,"bid_size":388,"bid_exchange":29,"bid":26.43,"bid_condition":0,"ask_size":607,"ask_exchange":29,"ask":26.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"ohlc":{"ms_of_day":55506740,"open":25.87,"high":27.85,"low":25.27,"close":26.43,"volume":17113206,"count":160842,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"trade":{"ms_of_day":55506740,"sequence":41928872,"size":2,"condition":115,"price":26.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506737,"bid_size":75,"bid_exchange":29,"bid":105.16,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":105.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506737,"open":106.89,"high":109.0,"low":101.97,"close":105.17,"volume":32615968,"count":215229,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506737,"sequence":41928863,"size":1,"condition":115,"price":105.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55506704,"bid_size":1274,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":1007,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55506739,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22634021,"count":120534,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55506739,"sequence":41928870,"size":75,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506737,"bid_size":75,"bid_exchange":29,"bid":105.16,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":105.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506737,"open":106.89,"high":109.0,"low":101.97,"close":105.18,"volume":32615980,"count":215230,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506737,"sequence":41928864,"size":12,"condition":115,"price":105.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506737,"bid_size":75,"bid_exchange":29,"bid":105.16,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":105.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506737,"open":106.89,"high":109.0,"low":101.97,"close":105.18,"volume":32616080,"count":215231,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506737,"sequence":41928865,"size":100,"condition":0,"price":105.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55506704,"bid_size":1274,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":1007,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55506739,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22634046,"count":120535,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55506739,"sequence":41928871,"size":25,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506737,"bid_size":75,"bid_exchange":29,"bid":105.16,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":105.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506737,"open":106.89,"high":109.0,"low":101.97,"close":105.18,"volume":32616087,"count":215232,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506737,"sequence":41928866,"size":7,"condition":115,"price":105.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506738,"bid_size":57,"bid_exchange":29,"bid":105.17,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":105.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506738,"open":106.89,"high":109.0,"low":101.97,"close":105.18,"volume":32616088,"count":215233,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506738,"sequence":41928867,"size":1,"condition":115,"price":105.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506738,"bid_size":57,"bid_exchange":29,"bid":105.17,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":105.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506738,"open":106.89,"high":109.0,"low":101.97,"close":105.16,"volume":32616109,"count":215234,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506738,"sequence":41928868,"size":21,"condition":96,"price":105.1663,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55506698,"bid_size":1498,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":112.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55506745,"open":124.56,"high":149.019,"low":87.514,"close":112.75,"volume":1947839175,"count":10742110,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55506745,"sequence":41928884,"size":800,"condition":0,"price":112.7501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CE"},"quote":{"ms_of_day":55503352,"bid_size":577,"bid_exchange":29,"bid":58.4,"bid_condition":0,"ask_size":81,"ask_exchange":29,"ask":58.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CE"},"ohlc":{"ms_of_day":55506741,"open":51.08,"high":60.15,"low":46.99,"close":58.4,"volume":7631340,"count":126979,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CE"},"trade":{"ms_of_day":55506741,"sequence":41928875,"size":13,"condition":115,"price":58.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"quote":{"ms_of_day":55506669,"bid_size":100,"bid_exchange":29,"bid":50.82,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":50.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"ohlc":{"ms_of_day":55506743,"open":56.53,"high":57.7,"low":46.0,"close":50.87,"volume":8194110,"count":102244,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"trade":{"ms_of_day":55506743,"sequence":41928882,"size":100,"condition":0,"price":50.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55506704,"bid_size":1274,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":1007,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55506740,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22634121,"count":120536,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55506740,"sequence":41928873,"size":75,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55506698,"bid_size":1498,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":112.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55506745,"open":124.56,"high":149.019,"low":87.514,"close":112.759,"volume":1947839184,"count":10742111,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55506745,"sequence":41928885,"size":9,"condition":115,"price":112.7599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOA"},"quote":{"ms_of_day":55502878,"bid_size":100,"bid_exchange":29,"bid":77.48,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":77.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOA"},"ohlc":{"ms_of_day":55506741,"open":79.0,"high":80.83,"low":75.0,"close":77.51,"volume":437872,"count":6325,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AOA"},"trade":{"ms_of_day":55506741,"sequence":41928879,"size":5,"condition":115,"price":77.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506576,"bid_size":179,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506743,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2045578,"count":54137,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506743,"sequence":41928883,"size":65,"condition":115,"price":639.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55506704,"bid_size":1274,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":1007,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55506741,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22634146,"count":120537,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55506741,"sequence":41928874,"size":25,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55506704,"bid_size":1274,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":1007,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55506741,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22634197,"count":120538,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55506741,"sequence":41928876,"size":51,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55506746,"bid_size":28,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":1314,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55506745,"open":19.78,"high":23.349,"low":19.23,"close":21.48,"volume":10995732,"count":95268,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55506745,"sequence":41928886,"size":9,"condition":115,"price":21.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55506704,"bid_size":1274,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":1007,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55506741,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22634246,"count":120539,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55506741,"sequence":41928877,"size":49,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55506746,"bid_size":28,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":1314,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55506745,"open":19.78,"high":23.349,"low":19.23,"close":21.48,"volume":10995751,"count":95269,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55506745,"sequence":41928887,"size":19,"condition":115,"price":21.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55506746,"bid_size":28,"bid_exchange":29,"bid":21.48,"bid_condition":0,"ask_size":1314,"ask_exchange":29,"ask":21.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55506745,"open":19.78,"high":23.349,"low":19.23,"close":21.48,"volume":10995823,"count":95270,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55506745,"sequence":41928888,"size":72,"condition":115,"price":21.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATV"},"quote":{"ms_of_day":55494953,"bid_size":497,"bid_exchange":29,"bid":6.58,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":6.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATV"},"ohlc":{"ms_of_day":55506741,"open":10.0,"high":10.0,"low":5.97,"close":6.585,"volume":2716643,"count":36675,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATV"},"trade":{"ms_of_day":55506741,"sequence":41928878,"size":100,"condition":0,"price":6.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55506704,"bid_size":1274,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":1007,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55506742,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22634346,"count":120540,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55506742,"sequence":41928880,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55506746,"bid_size":1158,"bid_exchange":29,"bid":21.47,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":21.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55506746,"open":19.78,"high":23.349,"low":19.23,"close":21.48,"volume":10995851,"count":95271,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55506746,"sequence":41928889,"size":28,"condition":115,"price":21.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQLT"},"quote":{"ms_of_day":55505038,"bid_size":300,"bid_exchange":29,"bid":40.35,"bid_condition":0,"ask_size":1247,"ask_exchange":29,"ask":40.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQLT"},"ohlc":{"ms_of_day":55506746,"open":39.87,"high":40.9,"low":39.4,"close":40.35,"volume":5924086,"count":17504,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQLT"},"trade":{"ms_of_day":55506746,"sequence":41928893,"size":99,"condition":115,"price":40.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55504265,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55506748,"open":2.26,"high":2.52,"low":2.18,"close":2.39,"volume":197039225,"count":170973,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55506748,"sequence":41928899,"size":4800,"condition":0,"price":2.3962,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"quote":{"ms_of_day":55505209,"bid_size":37,"bid_exchange":29,"bid":60.59,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":60.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"ohlc":{"ms_of_day":55506742,"open":59.23,"high":63.0,"low":57.867,"close":60.6,"volume":5364746,"count":73491,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"trade":{"ms_of_day":55506742,"sequence":41928881,"size":100,"condition":0,"price":60.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55506746,"bid_size":1158,"bid_exchange":29,"bid":21.47,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":21.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55506746,"open":19.78,"high":23.349,"low":19.23,"close":21.48,"volume":10995869,"count":95272,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55506746,"sequence":41928890,"size":18,"condition":115,"price":21.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"quote":{"ms_of_day":55506669,"bid_size":100,"bid_exchange":29,"bid":50.82,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":50.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"ohlc":{"ms_of_day":55506747,"open":56.53,"high":57.7,"low":46.0,"close":50.87,"volume":8194210,"count":102245,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAM"},"trade":{"ms_of_day":55506747,"sequence":41928895,"size":100,"condition":0,"price":50.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55504265,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55506748,"open":2.26,"high":2.52,"low":2.18,"close":2.39,"volume":197039282,"count":170974,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55506748,"sequence":41928902,"size":57,"condition":96,"price":2.3969,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55506746,"bid_size":30,"bid_exchange":29,"bid":21.47,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":21.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55506746,"open":19.78,"high":23.349,"low":19.23,"close":21.48,"volume":10995897,"count":95273,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55506746,"sequence":41928891,"size":28,"condition":115,"price":21.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"quote":{"ms_of_day":55506534,"bid_size":20,"bid_exchange":29,"bid":608.47,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":609.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"ohlc":{"ms_of_day":55506747,"open":616.0,"high":661.08,"low":555.0,"close":608.56,"volume":6855481,"count":176004,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"trade":{"ms_of_day":55506747,"sequence":41928896,"size":1,"condition":115,"price":608.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55504265,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55506748,"open":2.26,"high":2.52,"low":2.18,"close":2.39,"volume":197039339,"count":170975,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55506748,"sequence":41928903,"size":57,"condition":96,"price":2.3969,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506576,"bid_size":179,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55506747,"open":709.0,"high":723.47,"low":629.28,"close":639.26,"volume":2045643,"count":54138,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55506747,"sequence":41928898,"size":65,"condition":115,"price":639.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55506746,"bid_size":10,"bid_exchange":29,"bid":21.47,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":21.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55506746,"open":19.78,"high":23.349,"low":19.23,"close":21.48,"volume":10995917,"count":95274,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55506746,"sequence":41928892,"size":20,"condition":115,"price":21.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55504265,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55506748,"open":2.26,"high":2.52,"low":2.18,"close":2.39,"volume":197039417,"count":170976,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55506748,"sequence":41928904,"size":78,"condition":96,"price":2.3986,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55504265,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55506748,"open":2.26,"high":2.52,"low":2.18,"close":2.39,"volume":197039495,"count":170977,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55506748,"sequence":41928905,"size":78,"condition":96,"price":2.3986,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"quote":{"ms_of_day":55506748,"bid_size":380,"bid_exchange":29,"bid":43.96,"bid_condition":0,"ask_size":2100,"ask_exchange":29,"ask":43.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"ohlc":{"ms_of_day":55506748,"open":41.24,"high":44.01,"low":40.0,"close":43.96,"volume":1787513,"count":13025,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"trade":{"ms_of_day":55506748,"sequence":41928900,"size":1,"condition":115,"price":43.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"quote":{"ms_of_day":55504793,"bid_size":63,"bid_exchange":29,"bid":22.88,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":22.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"ohlc":{"ms_of_day":55506747,"open":22.96,"high":24.26,"low":22.39,"close":22.9,"volume":2763188,"count":38956,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"trade":{"ms_of_day":55506747,"sequence":41928894,"size":1000,"condition":0,"price":22.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55504265,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55506748,"open":2.26,"high":2.52,"low":2.18,"close":2.39,"volume":197039556,"count":170978,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55506748,"sequence":41928906,"size":61,"condition":96,"price":2.3983,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"quote":{"ms_of_day":55504793,"bid_size":63,"bid_exchange":29,"bid":22.88,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":22.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"ohlc":{"ms_of_day":55506747,"open":22.96,"high":24.26,"low":22.39,"close":22.89,"volume":2763245,"count":38957,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"trade":{"ms_of_day":55506747,"sequence":41928897,"size":57,"condition":96,"price":22.8983,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55504265,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55506748,"open":2.26,"high":2.52,"low":2.18,"close":2.39,"volume":197039613,"count":170979,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55506748,"sequence":41928907,"size":57,"condition":96,"price":2.3969,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIV"},"quote":{"ms_of_day":55495083,"bid_size":2401,"bid_exchange":29,"bid":75.93,"bid_condition":0,"ask_size":2900,"ask_exchange":29,"ask":75.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIV"},"ohlc":{"ms_of_day":55506753,"open":76.13,"high":76.69,"low":74.79,"close":75.93,"volume":6037472,"count":26886,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIV"},"trade":{"ms_of_day":55506753,"sequence":41928921,"size":4,"condition":115,"price":75.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBB"},"quote":{"ms_of_day":55506652,"bid_size":1,"bid_exchange":29,"bid":344.33,"bid_condition":0,"ask_size":348,"ask_exchange":29,"ask":344.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBB"},"ohlc":{"ms_of_day":55506748,"open":350.3,"high":394.8,"low":335.48,"close":344.31,"volume":1489415,"count":45886,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBB"},"trade":{"ms_of_day":55506748,"sequence":41928901,"size":2,"condition":115,"price":344.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55506749,"bid_size":105,"bid_exchange":29,"bid":90.09,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":90.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55506751,"open":98.73,"high":100.8,"low":88.33,"close":90.12,"volume":1590489,"count":37187,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55506751,"sequence":41928912,"size":55,"condition":115,"price":90.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55506749,"bid_size":105,"bid_exchange":29,"bid":90.09,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":90.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55506751,"open":98.73,"high":100.8,"low":88.33,"close":90.12,"volume":1590494,"count":37188,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55506751,"sequence":41928913,"size":5,"condition":115,"price":90.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDEX"},"quote":{"ms_of_day":55506756,"bid_size":1,"bid_exchange":29,"bid":49.41,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":49.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDEX"},"ohlc":{"ms_of_day":55506756,"open":34.72,"high":52.61,"low":32.93,"close":49.9,"volume":174129,"count":5391,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDEX"},"trade":{"ms_of_day":55506756,"sequence":41928922,"size":5,"condition":115,"price":49.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHAK"},"quote":{"ms_of_day":55503188,"bid_size":200,"bid_exchange":29,"bid":94.43,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":94.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHAK"},"ohlc":{"ms_of_day":55506752,"open":104.42,"high":105.0,"low":85.55,"close":94.5,"volume":3876448,"count":72230,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHAK"},"trade":{"ms_of_day":55506752,"sequence":41928915,"size":5,"condition":115,"price":94.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDEX"},"quote":{"ms_of_day":55506756,"bid_size":46,"bid_exchange":29,"bid":49.7,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":49.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDEX"},"ohlc":{"ms_of_day":55506756,"open":34.72,"high":52.61,"low":32.93,"close":49.9,"volume":174169,"count":5392,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDEX"},"trade":{"ms_of_day":55506756,"sequence":41928923,"size":40,"condition":115,"price":49.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55504265,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55506749,"open":2.26,"high":2.52,"low":2.18,"close":2.39,"volume":197039670,"count":170980,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55506749,"sequence":41928908,"size":57,"condition":96,"price":2.3969,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHVN"},"quote":{"ms_of_day":55480231,"bid_size":5,"bid_exchange":29,"bid":28.68,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":28.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHVN"},"ohlc":{"ms_of_day":55506752,"open":26.69,"high":30.85,"low":26.69,"close":28.68,"volume":1675748,"count":26614,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHVN"},"trade":{"ms_of_day":55506752,"sequence":41928917,"size":58,"condition":115,"price":28.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDEX"},"quote":{"ms_of_day":55506756,"bid_size":6,"bid_exchange":29,"bid":49.42,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":49.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDEX"},"ohlc":{"ms_of_day":55506756,"open":34.72,"high":52.61,"low":32.93,"close":49.7,"volume":174215,"count":5393,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDEX"},"trade":{"ms_of_day":55506756,"sequence":41928925,"size":46,"condition":115,"price":49.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55504265,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55506749,"open":2.26,"high":2.52,"low":2.18,"close":2.39,"volume":197039805,"count":170981,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55506749,"sequence":41928909,"size":135,"condition":4,"price":2.3974,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDEX"},"quote":{"ms_of_day":55506756,"bid_size":6,"bid_exchange":29,"bid":49.42,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":49.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDEX"},"ohlc":{"ms_of_day":55506756,"open":34.72,"high":52.61,"low":32.93,"close":49.78,"volume":174217,"count":5394,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDEX"},"trade":{"ms_of_day":55506756,"sequence":41928927,"size":2,"condition":115,"price":49.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55504265,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55506749,"open":2.26,"high":2.52,"low":2.18,"close":2.39,"volume":197039862,"count":170982,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55506749,"sequence":41928910,"size":57,"condition":96,"price":2.3969,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDEX"},"quote":{"ms_of_day":55506756,"bid_size":6,"bid_exchange":29,"bid":49.42,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":49.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDEX"},"ohlc":{"ms_of_day":55506756,"open":34.72,"high":52.61,"low":32.93,"close":49.78,"volume":174239,"count":5395,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDEX"},"trade":{"ms_of_day":55506756,"sequence":41928928,"size":22,"condition":115,"price":49.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KALV"},"quote":{"ms_of_day":55501753,"bid_size":182,"bid_exchange":29,"bid":12.32,"bid_condition":0,"ask_size":416,"ask_exchange":29,"ask":12.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KALV"},"ohlc":{"ms_of_day":55506750,"open":11.0,"high":12.78,"low":10.07,"close":12.32,"volume":1535023,"count":16134,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KALV"},"trade":{"ms_of_day":55506750,"sequence":41928911,"size":1,"condition":115,"price":12.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KALV"},"quote":{"ms_of_day":55501753,"bid_size":182,"bid_exchange":29,"bid":12.32,"bid_condition":0,"ask_size":416,"ask_exchange":29,"ask":12.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KALV"},"ohlc":{"ms_of_day":55506751,"open":11.0,"high":12.78,"low":10.07,"close":12.32,"volume":1535026,"count":16135,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KALV"},"trade":{"ms_of_day":55506751,"sequence":41928914,"size":3,"condition":115,"price":12.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"quote":{"ms_of_day":55489480,"bid_size":935,"bid_exchange":29,"bid":0.16,"bid_condition":0,"ask_size":612,"ask_exchange":29,"ask":0.1664,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"ohlc":{"ms_of_day":55506752,"open":2.29,"high":2.34,"low":0.15,"close":0.16,"volume":47269135,"count":53579,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"trade":{"ms_of_day":55506752,"sequence":41928916,"size":200,"condition":0,"price":0.164,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEO"},"quote":{"ms_of_day":55506758,"bid_size":82,"bid_exchange":29,"bid":105.45,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":105.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEO"},"ohlc":{"ms_of_day":55506758,"open":108.16,"high":115.93,"low":104.41,"close":105.45,"volume":3832212,"count":64430,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEO"},"trade":{"ms_of_day":55506758,"sequence":41928931,"size":100,"condition":0,"price":105.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENX"},"quote":{"ms_of_day":55482976,"bid_size":108,"bid_exchange":29,"bid":19.33,"bid_condition":0,"ask_size":425,"ask_exchange":29,"ask":19.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENX"},"ohlc":{"ms_of_day":55506752,"open":18.02,"high":20.83,"low":16.35,"close":19.35,"volume":3982168,"count":40936,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENX"},"trade":{"ms_of_day":55506752,"sequence":41928918,"size":56,"condition":115,"price":19.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"quote":{"ms_of_day":55506182,"bid_size":10,"bid_exchange":29,"bid":209.8,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":210.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"ohlc":{"ms_of_day":55506752,"open":186.2,"high":211.99,"low":165.55,"close":209.8,"volume":6404683,"count":105750,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVNA"},"trade":{"ms_of_day":55506752,"sequence":41928920,"size":1,"condition":115,"price":209.8012,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENX"},"quote":{"ms_of_day":55482976,"bid_size":108,"bid_exchange":29,"bid":19.33,"bid_condition":0,"ask_size":425,"ask_exchange":29,"ask":19.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENX"},"ohlc":{"ms_of_day":55506752,"open":18.02,"high":20.83,"low":16.35,"close":19.35,"volume":3982212,"count":40937,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CENX"},"trade":{"ms_of_day":55506752,"sequence":41928919,"size":44,"condition":115,"price":19.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55503151,"bid_size":8,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55506765,"open":27.4,"high":31.35,"low":24.76,"close":31.33,"volume":22240229,"count":192057,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55506765,"sequence":41928946,"size":12,"condition":115,"price":31.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"quote":{"ms_of_day":55506449,"bid_size":197,"bid_exchange":29,"bid":39.92,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":39.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"ohlc":{"ms_of_day":55506756,"open":38.25,"high":40.21,"low":37.4,"close":39.91,"volume":6132596,"count":74952,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NI"},"trade":{"ms_of_day":55506756,"sequence":41928924,"size":1,"condition":96,"price":39.9168,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"quote":{"ms_of_day":55506617,"bid_size":10,"bid_exchange":29,"bid":132.03,"bid_condition":0,"ask_size":752,"ask_exchange":29,"ask":132.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"ohlc":{"ms_of_day":55506756,"open":123.8,"high":135.46,"low":118.34,"close":132.04,"volume":8427258,"count":111891,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"trade":{"ms_of_day":55506756,"sequence":41928926,"size":1,"condition":115,"price":132.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"quote":{"ms_of_day":55501993,"bid_size":305,"bid_exchange":29,"bid":33.29,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":33.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"ohlc":{"ms_of_day":55506760,"open":33.33,"high":36.73,"low":30.55,"close":33.29,"volume":7337691,"count":103853,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"trade":{"ms_of_day":55506760,"sequence":41928935,"size":100,"condition":0,"price":33.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"quote":{"ms_of_day":55506756,"bid_size":5,"bid_exchange":29,"bid":132.02,"bid_condition":0,"ask_size":590,"ask_exchange":29,"ask":132.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"ohlc":{"ms_of_day":55506756,"open":123.8,"high":135.46,"low":118.34,"close":132.02,"volume":8427286,"count":111892,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOP"},"trade":{"ms_of_day":55506756,"sequence":41928929,"size":28,"condition":115,"price":132.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AX"},"quote":{"ms_of_day":55502932,"bid_size":28,"bid_exchange":29,"bid":65.07,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":65.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AX"},"ohlc":{"ms_of_day":55506757,"open":66.47,"high":68.2,"low":62.91,"close":65.13,"volume":1355035,"count":29412,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AX"},"trade":{"ms_of_day":55506757,"sequence":41928930,"size":1,"condition":115,"price":65.1302,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGI"},"quote":{"ms_of_day":55498855,"bid_size":847,"bid_exchange":29,"bid":25.47,"bid_condition":0,"ask_size":1015,"ask_exchange":29,"ask":25.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGI"},"ohlc":{"ms_of_day":55506758,"open":25.99,"high":26.1,"low":25.13,"close":25.47,"volume":3256054,"count":22790,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGI"},"trade":{"ms_of_day":55506758,"sequence":41928932,"size":57,"condition":115,"price":25.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSCV"},"quote":{"ms_of_day":55506470,"bid_size":700,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":35.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSCV"},"ohlc":{"ms_of_day":55506758,"open":35.4,"high":35.76,"low":34.51,"close":35.33,"volume":214403,"count":557,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSCV"},"trade":{"ms_of_day":55506758,"sequence":41928933,"size":1,"condition":115,"price":35.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"quote":{"ms_of_day":55499305,"bid_size":2,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":271.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"ohlc":{"ms_of_day":55506758,"open":241.01,"high":274.88,"low":241.01,"close":271.0,"volume":2022215,"count":64326,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"trade":{"ms_of_day":55506758,"sequence":41928934,"size":1,"condition":115,"price":271.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VREX"},"quote":{"ms_of_day":55506431,"bid_size":316,"bid_exchange":29,"bid":11.93,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":11.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VREX"},"ohlc":{"ms_of_day":55506761,"open":12.42,"high":13.0,"low":11.46,"close":11.94,"volume":1562339,"count":22151,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VREX"},"trade":{"ms_of_day":55506761,"sequence":41928936,"size":4,"condition":115,"price":11.9488,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"quote":{"ms_of_day":55499305,"bid_size":2,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":271.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"ohlc":{"ms_of_day":55506762,"open":241.01,"high":274.88,"low":241.01,"close":271.0,"volume":2022224,"count":64327,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"trade":{"ms_of_day":55506762,"sequence":41928937,"size":9,"condition":115,"price":271.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"quote":{"ms_of_day":55506440,"bid_size":31,"bid_exchange":29,"bid":91.44,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":91.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"ohlc":{"ms_of_day":55506763,"open":90.01,"high":98.57,"low":87.67,"close":91.47,"volume":3715579,"count":59075,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWBC"},"trade":{"ms_of_day":55506763,"sequence":41928939,"size":2,"condition":115,"price":91.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55506763,"open":438.56,"high":460.41,"low":382.45,"close":397.39,"volume":25025860,"count":387450,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55506763,"sequence":41928940,"size":1,"condition":115,"price":397.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"quote":{"ms_of_day":55505011,"bid_size":245,"bid_exchange":29,"bid":37.57,"bid_condition":0,"ask_size":604,"ask_exchange":29,"ask":37.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"ohlc":{"ms_of_day":55506763,"open":35.83,"high":37.87,"low":34.01,"close":37.55,"volume":7219137,"count":83558,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMH"},"trade":{"ms_of_day":55506763,"sequence":41928941,"size":3,"condition":115,"price":37.5563,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55506739,"bid_size":57,"bid_exchange":29,"bid":105.17,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":105.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55506763,"open":106.89,"high":109.0,"low":101.97,"close":105.18,"volume":32616110,"count":215235,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55506763,"sequence":41928942,"size":1,"condition":115,"price":105.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDOC"},"quote":{"ms_of_day":55504397,"bid_size":1118,"bid_exchange":29,"bid":8.53,"bid_condition":0,"ask_size":503,"ask_exchange":29,"ask":8.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDOC"},"ohlc":{"ms_of_day":55506764,"open":9.61,"high":9.935,"low":8.3,"close":8.538,"volume":16231696,"count":116031,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDOC"},"trade":{"ms_of_day":55506764,"sequence":41928945,"size":100,"condition":4,"price":8.5385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FULT"},"quote":{"ms_of_day":55505844,"bid_size":781,"bid_exchange":29,"bid":18.35,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":18.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FULT"},"ohlc":{"ms_of_day":55506767,"open":19.97,"high":20.17,"low":17.26,"close":18.36,"volume":7267261,"count":71963,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FULT"},"trade":{"ms_of_day":55506767,"sequence":41928954,"size":100,"condition":0,"price":18.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INOD"},"quote":{"ms_of_day":55505002,"bid_size":19,"bid_exchange":29,"bid":40.62,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INOD"},"ohlc":{"ms_of_day":55506762,"open":50.0,"high":53.87,"low":38.61,"close":40.56,"volume":8905264,"count":100369,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INOD"},"trade":{"ms_of_day":55506762,"sequence":41928938,"size":18,"condition":115,"price":40.5672,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"quote":{"ms_of_day":55497956,"bid_size":5,"bid_exchange":29,"bid":36.52,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":36.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"ohlc":{"ms_of_day":55506771,"open":33.73,"high":37.45,"low":30.77,"close":36.52,"volume":8216437,"count":98101,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"trade":{"ms_of_day":55506771,"sequence":41928969,"size":100,"condition":4,"price":36.5261,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPL"},"quote":{"ms_of_day":55493950,"bid_size":2,"bid_exchange":29,"bid":1341.75,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":1344.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPL"},"ohlc":{"ms_of_day":55506763,"open":1352.32,"high":1400.59,"low":1201.0,"close":1343.7,"volume":220969,"count":26024,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPL"},"trade":{"ms_of_day":55506763,"sequence":41928943,"size":1,"condition":115,"price":1343.7014,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55503151,"bid_size":8,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55506765,"open":27.4,"high":31.35,"low":24.76,"close":31.33,"volume":22240233,"count":192058,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55506765,"sequence":41928948,"size":4,"condition":115,"price":31.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECPG"},"quote":{"ms_of_day":55506027,"bid_size":101,"bid_exchange":29,"bid":35.72,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":35.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECPG"},"ohlc":{"ms_of_day":55506764,"open":37.61,"high":38.585,"low":33.11,"close":35.77,"volume":2290088,"count":31963,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECPG"},"trade":{"ms_of_day":55506764,"sequence":41928944,"size":59,"condition":115,"price":35.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFFN"},"quote":{"ms_of_day":55503021,"bid_size":2341,"bid_exchange":29,"bid":5.76,"bid_condition":0,"ask_size":1170,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFFN"},"ohlc":{"ms_of_day":55506765,"open":5.02,"high":6.49,"low":5.02,"close":5.76,"volume":4167206,"count":30790,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFFN"},"trade":{"ms_of_day":55506765,"sequence":41928947,"size":1,"condition":115,"price":5.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55503151,"bid_size":8,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55506765,"open":27.4,"high":31.35,"low":24.76,"close":31.33,"volume":22240250,"count":192059,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55506765,"sequence":41928949,"size":17,"condition":115,"price":31.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWST"},"quote":{"ms_of_day":55506626,"bid_size":110,"bid_exchange":29,"bid":41.86,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":41.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWST"},"ohlc":{"ms_of_day":55506768,"open":36.01,"high":45.37,"low":36.01,"close":41.89,"volume":1565385,"count":26696,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWST"},"trade":{"ms_of_day":55506768,"sequence":41928958,"size":15,"condition":115,"price":41.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55503151,"bid_size":8,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55506765,"open":27.4,"high":31.35,"low":24.76,"close":31.33,"volume":22240259,"count":192060,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55506765,"sequence":41928950,"size":9,"condition":115,"price":31.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMR"},"quote":{"ms_of_day":55490412,"bid_size":107,"bid_exchange":29,"bid":16.7,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":16.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMR"},"ohlc":{"ms_of_day":55506767,"open":17.39,"high":17.64,"low":16.5,"close":16.71,"volume":1381478,"count":15438,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMR"},"trade":{"ms_of_day":55506767,"sequence":41928955,"size":1,"condition":115,"price":16.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PECO"},"quote":{"ms_of_day":55503602,"bid_size":100,"bid_exchange":29,"bid":35.79,"bid_condition":0,"ask_size":294,"ask_exchange":29,"ask":35.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PECO"},"ohlc":{"ms_of_day":55506768,"open":37.41,"high":38.0,"low":33.01,"close":35.8,"volume":1837776,"count":29855,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PECO"},"trade":{"ms_of_day":55506768,"sequence":41928960,"size":16,"condition":115,"price":35.805,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55503151,"bid_size":8,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55506766,"open":27.4,"high":31.35,"low":24.76,"close":31.33,"volume":22240270,"count":192061,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55506766,"sequence":41928951,"size":11,"condition":115,"price":31.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMR"},"quote":{"ms_of_day":55490412,"bid_size":107,"bid_exchange":29,"bid":16.7,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":16.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMR"},"ohlc":{"ms_of_day":55506768,"open":17.39,"high":17.64,"low":16.5,"close":16.71,"volume":1381479,"count":15439,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMR"},"trade":{"ms_of_day":55506768,"sequence":41928961,"size":1,"condition":115,"price":16.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55503151,"bid_size":8,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55506766,"open":27.4,"high":31.35,"low":24.76,"close":31.33,"volume":22240271,"count":192062,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55506766,"sequence":41928952,"size":1,"condition":115,"price":31.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55506526,"bid_size":2000,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":20918,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55506770,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171898957,"count":486947,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55506770,"sequence":41928965,"size":100,"condition":0,"price":18.0601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55503151,"bid_size":8,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55506766,"open":27.4,"high":31.35,"low":24.76,"close":31.33,"volume":22240281,"count":192063,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55506766,"sequence":41928953,"size":10,"condition":115,"price":31.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55506526,"bid_size":2000,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":20918,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55506770,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171899057,"count":486948,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55506770,"sequence":41928966,"size":100,"condition":0,"price":18.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"quote":{"ms_of_day":55474903,"bid_size":11,"bid_exchange":29,"bid":56.67,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":56.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"ohlc":{"ms_of_day":55506772,"open":57.2,"high":60.99,"low":53.02,"close":56.73,"volume":4762572,"count":59047,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"trade":{"ms_of_day":55506772,"sequence":41928971,"size":640,"condition":0,"price":56.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTE"},"quote":{"ms_of_day":55478220,"bid_size":1,"bid_exchange":29,"bid":36.39,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":36.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTE"},"ohlc":{"ms_of_day":55506778,"open":35.23,"high":37.99,"low":34.58,"close":36.45,"volume":1539637,"count":26902,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTE"},"trade":{"ms_of_day":55506778,"sequence":41929007,"size":30,"condition":115,"price":36.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"quote":{"ms_of_day":55506768,"bid_size":3000,"bid_exchange":29,"bid":22.0,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":22.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"ohlc":{"ms_of_day":55506768,"open":19.28,"high":22.01,"low":19.18,"close":22.01,"volume":1876699,"count":20530,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"trade":{"ms_of_day":55506768,"sequence":41928956,"size":1,"condition":115,"price":22.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"quote":{"ms_of_day":55474903,"bid_size":11,"bid_exchange":29,"bid":56.67,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":56.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"ohlc":{"ms_of_day":55506773,"open":57.2,"high":60.99,"low":53.02,"close":56.73,"volume":4762762,"count":59048,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"trade":{"ms_of_day":55506773,"sequence":41928972,"size":190,"condition":4,"price":56.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTE"},"quote":{"ms_of_day":55478220,"bid_size":1,"bid_exchange":29,"bid":36.39,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":36.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTE"},"ohlc":{"ms_of_day":55506778,"open":35.23,"high":37.99,"low":34.58,"close":36.45,"volume":1539654,"count":26903,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASTE"},"trade":{"ms_of_day":55506778,"sequence":41929008,"size":17,"condition":115,"price":36.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"quote":{"ms_of_day":55474903,"bid_size":11,"bid_exchange":29,"bid":56.67,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":56.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"ohlc":{"ms_of_day":55506773,"open":57.2,"high":60.99,"low":53.02,"close":56.73,"volume":4762852,"count":59049,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"trade":{"ms_of_day":55506773,"sequence":41928973,"size":90,"condition":96,"price":56.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55506418,"bid_size":6,"bid_exchange":29,"bid":126.89,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":126.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55506768,"open":121.3,"high":136.39,"low":118.81,"close":126.85,"volume":14480930,"count":261962,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55506768,"sequence":41928957,"size":3,"condition":96,"price":126.8568,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"quote":{"ms_of_day":55474903,"bid_size":11,"bid_exchange":29,"bid":56.67,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":56.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"ohlc":{"ms_of_day":55506773,"open":57.2,"high":60.99,"low":53.02,"close":56.72,"volume":4762898,"count":59050,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGAL"},"trade":{"ms_of_day":55506773,"sequence":41928974,"size":46,"condition":96,"price":56.7279,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"quote":{"ms_of_day":55506165,"bid_size":3057,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1487,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"ohlc":{"ms_of_day":55506781,"open":15.98,"high":16.46,"low":7.18,"close":15.63,"volume":13019623,"count":111937,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"trade":{"ms_of_day":55506781,"sequence":41929011,"size":100,"condition":0,"price":15.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55503151,"bid_size":8,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55506768,"open":27.4,"high":31.35,"low":24.76,"close":31.33,"volume":22240317,"count":192064,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55506768,"sequence":41928959,"size":36,"condition":115,"price":31.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55506772,"bid_size":2000,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":20661,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55506773,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171899065,"count":486949,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55506773,"sequence":41928975,"size":8,"condition":115,"price":18.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"quote":{"ms_of_day":55502156,"bid_size":9982,"bid_exchange":29,"bid":2.33,"bid_condition":0,"ask_size":11800,"ask_exchange":29,"ask":2.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"ohlc":{"ms_of_day":55506773,"open":2.4,"high":2.42,"low":2.12,"close":2.335,"volume":44807188,"count":100592,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"trade":{"ms_of_day":55506773,"sequence":41928976,"size":7,"condition":115,"price":2.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55501519,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55506773,"open":190.05,"high":204.99,"low":177.31,"close":194.52,"volume":16001896,"count":220898,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55506773,"sequence":41928977,"size":100,"condition":0,"price":194.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"quote":{"ms_of_day":55506489,"bid_size":1300,"bid_exchange":29,"bid":41.62,"bid_condition":0,"ask_size":2100,"ask_exchange":29,"ask":41.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"ohlc":{"ms_of_day":55506769,"open":40.7,"high":42.21,"low":39.77,"close":41.625,"volume":5224652,"count":17223,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"trade":{"ms_of_day":55506769,"sequence":41928962,"size":70,"condition":115,"price":41.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55506305,"bid_size":2916,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":1799,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55506783,"open":11.5,"high":13.3,"low":10.58,"close":13.24,"volume":138512319,"count":495111,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55506783,"sequence":41929018,"size":1200,"condition":4,"price":13.2428,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55501519,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55506773,"open":190.05,"high":204.99,"low":177.31,"close":194.52,"volume":16001975,"count":220899,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55506773,"sequence":41928978,"size":79,"condition":115,"price":194.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55501519,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55506773,"open":190.05,"high":204.99,"low":177.31,"close":194.53,"volume":16002075,"count":220900,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55506773,"sequence":41928979,"size":100,"condition":0,"price":194.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55500463,"bid_size":421,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":635,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55506769,"open":32.2,"high":32.84,"low":28.87,"close":32.01,"volume":19087931,"count":160938,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55506769,"sequence":41928963,"size":1,"condition":96,"price":32.0144,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55501519,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55506773,"open":190.05,"high":204.99,"low":177.31,"close":194.53,"volume":16002175,"count":220901,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55506773,"sequence":41928980,"size":100,"condition":0,"price":194.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55501519,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55506773,"open":190.05,"high":204.99,"low":177.31,"close":194.53,"volume":16002185,"count":220902,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55506773,"sequence":41928981,"size":10,"condition":115,"price":194.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55503151,"bid_size":8,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55506769,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22240355,"count":192065,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55506769,"sequence":41928964,"size":38,"condition":115,"price":31.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"quote":{"ms_of_day":55506768,"bid_size":3100,"bid_exchange":29,"bid":22.0,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":22.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"ohlc":{"ms_of_day":55506770,"open":19.28,"high":22.01,"low":19.18,"close":22.005,"volume":1876799,"count":20531,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"trade":{"ms_of_day":55506770,"sequence":41928967,"size":100,"condition":0,"price":22.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55501519,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55506773,"open":190.05,"high":204.99,"low":177.31,"close":194.54,"volume":16002193,"count":220903,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55506773,"sequence":41928982,"size":8,"condition":115,"price":194.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"quote":{"ms_of_day":55506768,"bid_size":3100,"bid_exchange":29,"bid":22.0,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":22.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"ohlc":{"ms_of_day":55506771,"open":19.28,"high":22.01,"low":19.18,"close":22.005,"volume":1876879,"count":20532,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"trade":{"ms_of_day":55506771,"sequence":41928968,"size":80,"condition":115,"price":22.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55501519,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55506773,"open":190.05,"high":204.99,"low":177.31,"close":194.54,"volume":16002194,"count":220904,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55506773,"sequence":41928983,"size":1,"condition":115,"price":194.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"quote":{"ms_of_day":55506489,"bid_size":1300,"bid_exchange":29,"bid":41.62,"bid_condition":0,"ask_size":2100,"ask_exchange":29,"ask":41.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"ohlc":{"ms_of_day":55506772,"open":40.7,"high":42.21,"low":39.77,"close":41.625,"volume":5224775,"count":17224,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSM"},"trade":{"ms_of_day":55506772,"sequence":41928970,"size":123,"condition":0,"price":41.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55501519,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55506773,"open":190.05,"high":204.99,"low":177.31,"close":194.54,"volume":16002198,"count":220905,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55506773,"sequence":41928984,"size":4,"condition":115,"price":194.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55506675,"bid_size":450,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55506774,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120321493,"count":1209802,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55506774,"sequence":41928991,"size":100,"condition":0,"price":224.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55501519,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55506773,"open":190.05,"high":204.99,"low":177.31,"close":194.55,"volume":16002278,"count":220906,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55506773,"sequence":41928985,"size":80,"condition":115,"price":194.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55501519,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55506773,"open":190.05,"high":204.99,"low":177.31,"close":194.55,"volume":16002296,"count":220907,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55506773,"sequence":41928986,"size":18,"condition":115,"price":194.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"quote":{"ms_of_day":55506565,"bid_size":62,"bid_exchange":29,"bid":13.69,"bid_condition":0,"ask_size":487,"ask_exchange":29,"ask":13.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"ohlc":{"ms_of_day":55506774,"open":13.66,"high":14.62,"low":13.14,"close":13.69,"volume":1788725,"count":30481,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"trade":{"ms_of_day":55506774,"sequence":41928987,"size":89,"condition":115,"price":13.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55501519,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55506774,"open":190.05,"high":204.99,"low":177.31,"close":194.49,"volume":16002306,"count":220908,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55506774,"sequence":41928988,"size":10,"condition":115,"price":194.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"quote":{"ms_of_day":55506565,"bid_size":62,"bid_exchange":29,"bid":13.69,"bid_condition":0,"ask_size":487,"ask_exchange":29,"ask":13.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"ohlc":{"ms_of_day":55506774,"open":13.66,"high":14.62,"low":13.14,"close":13.69,"volume":1788738,"count":30482,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"trade":{"ms_of_day":55506774,"sequence":41928989,"size":13,"condition":115,"price":13.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"quote":{"ms_of_day":55506565,"bid_size":62,"bid_exchange":29,"bid":13.69,"bid_condition":0,"ask_size":487,"ask_exchange":29,"ask":13.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"ohlc":{"ms_of_day":55506774,"open":13.66,"high":14.62,"low":13.14,"close":13.69,"volume":1788742,"count":30483,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"trade":{"ms_of_day":55506774,"sequence":41928990,"size":4,"condition":115,"price":13.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"quote":{"ms_of_day":55455334,"bid_size":35,"bid_exchange":29,"bid":93.24,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":93.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"ohlc":{"ms_of_day":55506776,"open":95.5,"high":97.201,"low":90.5,"close":93.266,"volume":2431325,"count":63675,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"trade":{"ms_of_day":55506776,"sequence":41928998,"size":2,"condition":115,"price":93.2665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"quote":{"ms_of_day":55506565,"bid_size":62,"bid_exchange":29,"bid":13.69,"bid_condition":0,"ask_size":487,"ask_exchange":29,"ask":13.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"ohlc":{"ms_of_day":55506774,"open":13.66,"high":14.62,"low":13.14,"close":13.69,"volume":1788746,"count":30484,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"trade":{"ms_of_day":55506774,"sequence":41928992,"size":4,"condition":115,"price":13.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"quote":{"ms_of_day":55455334,"bid_size":35,"bid_exchange":29,"bid":93.24,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":93.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"ohlc":{"ms_of_day":55506778,"open":95.5,"high":97.201,"low":90.5,"close":93.325,"volume":2431326,"count":63676,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"trade":{"ms_of_day":55506778,"sequence":41929005,"size":1,"condition":115,"price":93.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"quote":{"ms_of_day":55506565,"bid_size":62,"bid_exchange":29,"bid":13.69,"bid_condition":0,"ask_size":487,"ask_exchange":29,"ask":13.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"ohlc":{"ms_of_day":55506774,"open":13.66,"high":14.62,"low":13.14,"close":13.69,"volume":1788751,"count":30485,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"trade":{"ms_of_day":55506774,"sequence":41928993,"size":5,"condition":115,"price":13.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55506421,"bid_size":2,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":202.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55506780,"open":201.99,"high":228.656,"low":186.584,"close":202.6,"volume":129844978,"count":1577462,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55506780,"sequence":41929010,"size":1,"condition":115,"price":202.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"quote":{"ms_of_day":55502156,"bid_size":9982,"bid_exchange":29,"bid":2.33,"bid_condition":0,"ask_size":11800,"ask_exchange":29,"ask":2.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"ohlc":{"ms_of_day":55506774,"open":2.4,"high":2.42,"low":2.12,"close":2.335,"volume":44807189,"count":100593,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"trade":{"ms_of_day":55506774,"sequence":41928994,"size":1,"condition":115,"price":2.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"quote":{"ms_of_day":55492028,"bid_size":36,"bid_exchange":29,"bid":199.45,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":199.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"ohlc":{"ms_of_day":55506775,"open":203.73,"high":208.1,"low":169.52,"close":199.55,"volume":7657547,"count":149135,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"trade":{"ms_of_day":55506775,"sequence":41928995,"size":1,"condition":115,"price":199.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55506772,"bid_size":2000,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":20661,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55506775,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171899074,"count":486950,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55506775,"sequence":41928996,"size":9,"condition":115,"price":18.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55506782,"bid_size":100,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55506782,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581429950,"count":6834054,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55506782,"sequence":41929012,"size":100,"condition":0,"price":278.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"quote":{"ms_of_day":55506775,"bid_size":62,"bid_exchange":29,"bid":13.69,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":13.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"ohlc":{"ms_of_day":55506775,"open":13.66,"high":14.62,"low":13.14,"close":13.69,"volume":1788771,"count":30486,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"trade":{"ms_of_day":55506775,"sequence":41928997,"size":20,"condition":96,"price":13.6954,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"quote":{"ms_of_day":55506065,"bid_size":102,"bid_exchange":29,"bid":28.84,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":28.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"ohlc":{"ms_of_day":55506776,"open":28.97,"high":30.386,"low":27.78,"close":28.845,"volume":32009651,"count":131665,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"trade":{"ms_of_day":55506776,"sequence":41928999,"size":8,"condition":115,"price":28.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"quote":{"ms_of_day":55492028,"bid_size":36,"bid_exchange":29,"bid":199.45,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":199.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"ohlc":{"ms_of_day":55506777,"open":203.73,"high":208.1,"low":169.52,"close":199.55,"volume":7657548,"count":149136,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"trade":{"ms_of_day":55506777,"sequence":41929000,"size":1,"condition":115,"price":199.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"quote":{"ms_of_day":55492028,"bid_size":36,"bid_exchange":29,"bid":199.45,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":199.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"ohlc":{"ms_of_day":55506777,"open":203.73,"high":208.1,"low":169.52,"close":199.55,"volume":7657549,"count":149137,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"trade":{"ms_of_day":55506777,"sequence":41929001,"size":1,"condition":115,"price":199.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"quote":{"ms_of_day":55498057,"bid_size":5,"bid_exchange":29,"bid":346.02,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":346.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"ohlc":{"ms_of_day":55506782,"open":363.99,"high":368.0,"low":339.19,"close":346.04,"volume":4874461,"count":119732,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"trade":{"ms_of_day":55506782,"sequence":41929013,"size":3,"condition":115,"price":346.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"quote":{"ms_of_day":55492028,"bid_size":36,"bid_exchange":29,"bid":199.45,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":199.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"ohlc":{"ms_of_day":55506777,"open":203.73,"high":208.1,"low":169.52,"close":199.55,"volume":7657550,"count":149138,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"trade":{"ms_of_day":55506777,"sequence":41929002,"size":1,"condition":115,"price":199.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"quote":{"ms_of_day":55506658,"bid_size":524,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":341,"ask_exchange":29,"ask":34.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"ohlc":{"ms_of_day":55506782,"open":29.7,"high":35.25,"low":28.54,"close":34.139,"volume":49095777,"count":275822,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"trade":{"ms_of_day":55506782,"sequence":41929015,"size":3,"condition":96,"price":34.1395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55506421,"bid_size":132,"bid_exchange":29,"bid":40.74,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55506778,"open":39.1,"high":42.5,"low":36.69,"close":40.72,"volume":20283970,"count":196816,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55506778,"sequence":41929003,"size":1,"condition":115,"price":40.7263,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"quote":{"ms_of_day":55506775,"bid_size":62,"bid_exchange":29,"bid":13.69,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":13.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"ohlc":{"ms_of_day":55506778,"open":13.66,"high":14.62,"low":13.14,"close":13.69,"volume":1788776,"count":30487,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"trade":{"ms_of_day":55506778,"sequence":41929004,"size":5,"condition":115,"price":13.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"quote":{"ms_of_day":55492028,"bid_size":36,"bid_exchange":29,"bid":199.45,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":199.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"ohlc":{"ms_of_day":55506778,"open":203.73,"high":208.1,"low":169.52,"close":199.4,"volume":7657552,"count":149139,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRGP"},"trade":{"ms_of_day":55506778,"sequence":41929006,"size":2,"condition":115,"price":199.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"quote":{"ms_of_day":55506775,"bid_size":62,"bid_exchange":29,"bid":13.69,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":13.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"ohlc":{"ms_of_day":55506780,"open":13.66,"high":14.62,"low":13.14,"close":13.69,"volume":1788785,"count":30488,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"trade":{"ms_of_day":55506780,"sequence":41929009,"size":9,"condition":115,"price":13.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"quote":{"ms_of_day":55498057,"bid_size":5,"bid_exchange":29,"bid":346.02,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":346.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"ohlc":{"ms_of_day":55506783,"open":363.99,"high":368.0,"low":339.19,"close":346.04,"volume":4874463,"count":119733,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"trade":{"ms_of_day":55506783,"sequence":41929019,"size":2,"condition":115,"price":346.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"quote":{"ms_of_day":55505136,"bid_size":472,"bid_exchange":29,"bid":15.03,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":15.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"ohlc":{"ms_of_day":55506782,"open":14.74,"high":15.74,"low":14.1,"close":15.03,"volume":2919210,"count":37522,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIR"},"trade":{"ms_of_day":55506782,"sequence":41929014,"size":8,"condition":115,"price":15.0303,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRIM"},"quote":{"ms_of_day":55466037,"bid_size":100,"bid_exchange":29,"bid":58.1,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":58.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRIM"},"ohlc":{"ms_of_day":55506782,"open":66.9,"high":68.96,"low":56.9,"close":58.09,"volume":3474902,"count":65566,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRIM"},"trade":{"ms_of_day":55506782,"sequence":41929016,"size":2,"condition":96,"price":58.0968,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNL"},"quote":{"ms_of_day":55500131,"bid_size":546,"bid_exchange":29,"bid":7.99,"bid_condition":0,"ask_size":1022,"ask_exchange":29,"ask":8.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNL"},"ohlc":{"ms_of_day":55506783,"open":8.17,"high":8.31,"low":7.79,"close":7.98,"volume":3802185,"count":36403,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNL"},"trade":{"ms_of_day":55506783,"sequence":41929017,"size":100,"condition":4,"price":7.9896,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNR"},"quote":{"ms_of_day":55503435,"bid_size":10,"bid_exchange":29,"bid":89.14,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":89.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNR"},"ohlc":{"ms_of_day":55506784,"open":93.99,"high":93.99,"low":81.78,"close":89.15,"volume":2541431,"count":51146,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNR"},"trade":{"ms_of_day":55506784,"sequence":41929020,"size":2,"condition":115,"price":89.1593,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"quote":{"ms_of_day":55502935,"bid_size":106,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":12.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"ohlc":{"ms_of_day":55506784,"open":14.27,"high":14.45,"low":11.86,"close":12.08,"volume":4817913,"count":42440,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"trade":{"ms_of_day":55506784,"sequence":41929021,"size":100,"condition":0,"price":12.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55506785,"bid_size":200,"bid_exchange":29,"bid":569.7,"bid_condition":0,"ask_size":620,"ask_exchange":29,"ask":569.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55506785,"open":561.44,"high":604.52,"low":500.94,"close":569.71,"volume":468001710,"count":3986542,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55506785,"sequence":41929023,"size":87,"condition":115,"price":569.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55506785,"bid_size":60,"bid_exchange":29,"bid":484.5,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":484.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55506785,"open":474.23,"high":526.08,"low":451.49,"close":484.5,"volume":155955447,"count":1529493,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55506785,"sequence":41929025,"size":100,"condition":95,"price":484.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MELI"},"quote":{"ms_of_day":55469499,"bid_size":3,"bid_exchange":29,"bid":2101.69,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":2107.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MELI"},"ohlc":{"ms_of_day":55506786,"open":2128.88,"high":2210.0,"low":1980.26,"close":2105.52,"volume":2256997,"count":126725,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MELI"},"trade":{"ms_of_day":55506786,"sequence":41929027,"size":2,"condition":115,"price":2105.527,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55506642,"bid_size":218,"bid_exchange":29,"bid":136.23,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":136.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55506785,"open":133.48,"high":151.75,"low":126.75,"close":136.26,"volume":92582628,"count":980767,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55506785,"sequence":41929024,"size":100,"condition":0,"price":136.2661,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"quote":{"ms_of_day":55506708,"bid_size":900,"bid_exchange":29,"bid":57.53,"bid_condition":0,"ask_size":3257,"ask_exchange":29,"ask":57.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"ohlc":{"ms_of_day":55506786,"open":58.42,"high":59.22,"low":56.27,"close":57.53,"volume":17135866,"count":121802,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"trade":{"ms_of_day":55506786,"sequence":41929029,"size":1,"condition":115,"price":57.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55506784,"bid_size":4000,"bid_exchange":29,"bid":25.86,"bid_condition":0,"ask_size":10100,"ask_exchange":29,"ask":25.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55506785,"open":24.87,"high":28.58,"low":21.9,"close":25.86,"volume":186384448,"count":571696,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55506785,"sequence":41929022,"size":347,"condition":0,"price":25.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55506785,"bid_size":100,"bid_exchange":29,"bid":136.24,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55506785,"open":133.48,"high":151.75,"low":126.75,"close":136.26,"volume":92582629,"count":980768,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55506785,"sequence":41929026,"size":1,"condition":115,"price":136.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXX"},"quote":{"ms_of_day":55506593,"bid_size":250,"bid_exchange":29,"bid":195.81,"bid_condition":0,"ask_size":570,"ask_exchange":29,"ask":195.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXX"},"ohlc":{"ms_of_day":55506786,"open":205.26,"high":212.01,"low":186.46,"close":195.84,"volume":17674484,"count":234735,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXX"},"trade":{"ms_of_day":55506786,"sequence":41929030,"size":20,"condition":115,"price":195.845,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"quote":{"ms_of_day":55502935,"bid_size":106,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":12.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"ohlc":{"ms_of_day":55506786,"open":14.27,"high":14.45,"low":11.86,"close":12.08,"volume":4817938,"count":42441,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"trade":{"ms_of_day":55506786,"sequence":41929028,"size":25,"condition":115,"price":12.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IUSG"},"quote":{"ms_of_day":55506786,"bid_size":600,"bid_exchange":29,"bid":130.94,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":130.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IUSG"},"ohlc":{"ms_of_day":55506787,"open":139.5,"high":142.06,"low":124.46,"close":130.96,"volume":4832803,"count":24218,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IUSG"},"trade":{"ms_of_day":55506787,"sequence":41929034,"size":17,"condition":115,"price":130.9699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"quote":{"ms_of_day":55506768,"bid_size":3100,"bid_exchange":29,"bid":22.0,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":22.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"ohlc":{"ms_of_day":55506786,"open":19.28,"high":22.01,"low":19.18,"close":22.005,"volume":1876925,"count":20533,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"trade":{"ms_of_day":55506786,"sequence":41929031,"size":46,"condition":115,"price":22.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"quote":{"ms_of_day":55502935,"bid_size":106,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":12.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"ohlc":{"ms_of_day":55506786,"open":14.27,"high":14.45,"low":11.86,"close":12.08,"volume":4817963,"count":42442,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"trade":{"ms_of_day":55506786,"sequence":41929032,"size":25,"condition":115,"price":12.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"quote":{"ms_of_day":55502935,"bid_size":106,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":12.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"ohlc":{"ms_of_day":55506787,"open":14.27,"high":14.45,"low":11.86,"close":12.08,"volume":4817988,"count":42443,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"trade":{"ms_of_day":55506787,"sequence":41929033,"size":25,"condition":115,"price":12.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"quote":{"ms_of_day":55506787,"bid_size":106,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":12.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"ohlc":{"ms_of_day":55506788,"open":14.27,"high":14.45,"low":11.86,"close":12.08,"volume":4818013,"count":42444,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"trade":{"ms_of_day":55506788,"sequence":41929035,"size":25,"condition":115,"price":12.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55506786,"bid_size":3100,"bid_exchange":29,"bid":25.86,"bid_condition":0,"ask_size":10100,"ask_exchange":29,"ask":25.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55506788,"open":24.87,"high":28.58,"low":21.9,"close":25.86,"volume":186384548,"count":571697,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55506788,"sequence":41929036,"size":100,"condition":0,"price":25.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55506786,"bid_size":3100,"bid_exchange":29,"bid":25.86,"bid_condition":0,"ask_size":10100,"ask_exchange":29,"ask":25.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55506788,"open":24.87,"high":28.58,"low":21.9,"close":25.86,"volume":186384609,"count":571698,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55506788,"sequence":41929037,"size":61,"condition":115,"price":25.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"quote":{"ms_of_day":55506787,"bid_size":106,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":12.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"ohlc":{"ms_of_day":55506789,"open":14.27,"high":14.45,"low":11.86,"close":12.08,"volume":4818038,"count":42445,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"trade":{"ms_of_day":55506789,"sequence":41929039,"size":25,"condition":115,"price":12.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNR"},"quote":{"ms_of_day":55505178,"bid_size":25,"bid_exchange":29,"bid":246.27,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":246.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNR"},"ohlc":{"ms_of_day":55506789,"open":239.77,"high":249.2,"low":234.37,"close":246.48,"volume":2087537,"count":65907,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNR"},"trade":{"ms_of_day":55506789,"sequence":41929040,"size":3,"condition":115,"price":246.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"quote":{"ms_of_day":55506787,"bid_size":106,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":12.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"ohlc":{"ms_of_day":55506789,"open":14.27,"high":14.45,"low":11.86,"close":12.08,"volume":4818063,"count":42446,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"trade":{"ms_of_day":55506789,"sequence":41929041,"size":25,"condition":115,"price":12.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"quote":{"ms_of_day":55506787,"bid_size":106,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":12.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"ohlc":{"ms_of_day":55506791,"open":14.27,"high":14.45,"low":11.86,"close":12.08,"volume":4818088,"count":42447,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"trade":{"ms_of_day":55506791,"sequence":41929042,"size":25,"condition":115,"price":12.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55506785,"bid_size":315,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":713,"ask_exchange":29,"ask":40.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55506789,"open":41.6,"high":44.39,"low":38.8,"close":40.15,"volume":17755238,"count":165872,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55506789,"sequence":41929038,"size":3,"condition":115,"price":40.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNR"},"quote":{"ms_of_day":55505178,"bid_size":25,"bid_exchange":29,"bid":246.27,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":246.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNR"},"ohlc":{"ms_of_day":55506791,"open":239.77,"high":249.2,"low":234.37,"close":246.48,"volume":2087539,"count":65908,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNR"},"trade":{"ms_of_day":55506791,"sequence":41929043,"size":2,"condition":115,"price":246.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55505295,"bid_size":325,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55506792,"open":28.1,"high":32.99,"low":25.01,"close":27.736,"volume":4786164,"count":67632,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55506792,"sequence":41929044,"size":20,"condition":115,"price":27.7366,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55506792,"bid_size":2128,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1160,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55506792,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947839284,"count":10742112,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55506792,"sequence":41929045,"size":100,"condition":95,"price":112.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55506792,"bid_size":2128,"bid_exchange":29,"bid":112.75,"bid_condition":0,"ask_size":1060,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55506792,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947839384,"count":10742113,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55506792,"sequence":41929046,"size":100,"condition":0,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55506793,"bid_size":580,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1060,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55506793,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947839456,"count":10742114,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55506793,"sequence":41929047,"size":72,"condition":115,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55506788,"bid_size":155,"bid_exchange":29,"bid":327.88,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55506793,"open":296.3,"high":343.78,"low":247.09,"close":327.96,"volume":74519203,"count":815297,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55506793,"sequence":41929053,"size":1,"condition":115,"price":327.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55506788,"bid_size":155,"bid_exchange":29,"bid":327.88,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55506794,"open":296.3,"high":343.78,"low":247.09,"close":327.96,"volume":74519252,"count":815298,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55506794,"sequence":41929056,"size":49,"condition":115,"price":327.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55506793,"bid_size":270,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55506793,"open":167.31,"high":195.77,"low":154.09,"close":163.01,"volume":304622042,"count":2742113,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55506793,"sequence":41929048,"size":5,"condition":115,"price":163.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELEV"},"quote":{"ms_of_day":55506794,"bid_size":286,"bid_exchange":29,"bid":0.2626,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":0.2653,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELEV"},"ohlc":{"ms_of_day":55506794,"open":0.54,"high":0.5799,"low":0.241,"close":0.2626,"volume":18474765,"count":18653,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELEV"},"trade":{"ms_of_day":55506794,"sequence":41929054,"size":100,"condition":95,"price":0.2626,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55506793,"bid_size":270,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55506793,"open":167.31,"high":195.77,"low":154.09,"close":163.01,"volume":304622047,"count":2742114,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55506793,"sequence":41929049,"size":5,"condition":115,"price":163.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55506793,"bid_size":270,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55506793,"open":167.31,"high":195.77,"low":154.09,"close":163.01,"volume":304622085,"count":2742115,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55506793,"sequence":41929050,"size":38,"condition":115,"price":163.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55506793,"bid_size":270,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55506793,"open":167.31,"high":195.77,"low":154.09,"close":163.01,"volume":304622090,"count":2742116,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55506793,"sequence":41929051,"size":5,"condition":115,"price":163.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55506793,"bid_size":270,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55506793,"open":167.31,"high":195.77,"low":154.09,"close":163.01,"volume":304622100,"count":2742117,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55506793,"sequence":41929052,"size":10,"condition":115,"price":163.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55506783,"bid_size":165,"bid_exchange":29,"bid":106.92,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":106.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55506794,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105017812,"count":865889,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55506794,"sequence":41929055,"size":120,"condition":0,"price":106.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55506519,"bid_size":16,"bid_exchange":29,"bid":214.56,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":214.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55506794,"open":211.82,"high":215.22,"low":204.73,"close":214.58,"volume":19024731,"count":234613,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55506794,"sequence":41929057,"size":40,"condition":115,"price":214.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55506519,"bid_size":16,"bid_exchange":29,"bid":214.56,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":214.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55506795,"open":211.82,"high":215.22,"low":204.73,"close":214.59,"volume":19024751,"count":234614,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55506795,"sequence":41929059,"size":20,"condition":115,"price":214.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"quote":{"ms_of_day":55505880,"bid_size":8,"bid_exchange":29,"bid":99.08,"bid_condition":0,"ask_size":415,"ask_exchange":29,"ask":99.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"ohlc":{"ms_of_day":55506795,"open":92.62,"high":103.66,"low":89.78,"close":99.09,"volume":9853624,"count":144686,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKE"},"trade":{"ms_of_day":55506795,"sequence":41929060,"size":38,"condition":115,"price":99.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55506797,"bid_size":200,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55506797,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105017824,"count":865890,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55506797,"sequence":41929062,"size":12,"condition":115,"price":106.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55506797,"bid_size":300,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55506797,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105017827,"count":865891,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55506797,"sequence":41929063,"size":3,"condition":115,"price":106.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55506797,"bid_size":300,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55506797,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105017830,"count":865892,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55506797,"sequence":41929064,"size":3,"condition":115,"price":106.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55506797,"bid_size":300,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55506797,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105017950,"count":865893,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55506797,"sequence":41929065,"size":120,"condition":0,"price":106.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55506797,"bid_size":300,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55506797,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105018050,"count":865894,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55506797,"sequence":41929066,"size":100,"condition":0,"price":106.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55506797,"bid_size":300,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55506797,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105018170,"count":865895,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55506797,"sequence":41929067,"size":120,"condition":0,"price":106.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55506798,"bid_size":300,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55506798,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105018190,"count":865896,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55506798,"sequence":41929068,"size":20,"condition":115,"price":106.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55506656,"bid_size":168,"bid_exchange":29,"bid":173.42,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":173.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55506798,"open":191.3,"high":238.78,"low":170.46,"close":173.43,"volume":175722489,"count":1515033,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55506798,"sequence":41929070,"size":10,"condition":115,"price":173.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55506799,"bid_size":256,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55506799,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105018234,"count":865897,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55506799,"sequence":41929073,"size":44,"condition":115,"price":106.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55506784,"bid_size":500,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":15170,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55506795,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151276479,"count":281277,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55506795,"sequence":41929058,"size":100,"condition":0,"price":11.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGON"},"quote":{"ms_of_day":55499778,"bid_size":102,"bid_exchange":29,"bid":27.05,"bid_condition":0,"ask_size":264,"ask_exchange":29,"ask":27.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGON"},"ohlc":{"ms_of_day":55506796,"open":27.77,"high":28.87,"low":25.39,"close":27.06,"volume":3193638,"count":42072,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGON"},"trade":{"ms_of_day":55506796,"sequence":41929061,"size":2,"condition":115,"price":27.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55504853,"bid_size":30,"bid_exchange":29,"bid":312.26,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":312.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55506798,"open":310.03,"high":326.35,"low":293.52,"close":312.33,"volume":15823156,"count":339127,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55506798,"sequence":41929071,"size":1,"condition":115,"price":312.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"quote":{"ms_of_day":55504705,"bid_size":1061,"bid_exchange":29,"bid":44.34,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":44.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"ohlc":{"ms_of_day":55506799,"open":47.34,"high":51.57,"low":42.15,"close":44.35,"volume":49527700,"count":405411,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ON"},"trade":{"ms_of_day":55506799,"sequence":41929074,"size":100,"condition":0,"price":44.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55506797,"bid_size":230,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1360,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55506798,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947839533,"count":10742115,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55506798,"sequence":41929069,"size":77,"condition":115,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55505258,"bid_size":67,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55506798,"open":153.25,"high":156.13,"low":144.7,"close":149.68,"volume":15224617,"count":234161,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55506798,"sequence":41929072,"size":5,"condition":115,"price":149.687,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"quote":{"ms_of_day":55506741,"bid_size":1440,"bid_exchange":29,"bid":26.5,"bid_condition":0,"ask_size":1119,"ask_exchange":29,"ask":26.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"ohlc":{"ms_of_day":55506801,"open":27.29,"high":28.43,"low":25.86,"close":26.5,"volume":24437030,"count":140382,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPG"},"trade":{"ms_of_day":55506801,"sequence":41929089,"size":32,"condition":115,"price":26.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"quote":{"ms_of_day":55506800,"bid_size":913,"bid_exchange":29,"bid":1.23,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":1.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"ohlc":{"ms_of_day":55506800,"open":1.28,"high":1.39,"low":1.13,"close":1.24,"volume":584704,"count":3499,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"trade":{"ms_of_day":55506800,"sequence":41929075,"size":100,"condition":0,"price":1.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"quote":{"ms_of_day":55506800,"bid_size":913,"bid_exchange":29,"bid":1.23,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":1.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"ohlc":{"ms_of_day":55506800,"open":1.28,"high":1.39,"low":1.13,"close":1.24,"volume":584904,"count":3500,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"trade":{"ms_of_day":55506800,"sequence":41929076,"size":200,"condition":0,"price":1.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"quote":{"ms_of_day":55506800,"bid_size":913,"bid_exchange":29,"bid":1.23,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":1.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"ohlc":{"ms_of_day":55506800,"open":1.28,"high":1.39,"low":1.13,"close":1.24,"volume":585004,"count":3501,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"trade":{"ms_of_day":55506800,"sequence":41929077,"size":100,"condition":0,"price":1.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUBS"},"quote":{"ms_of_day":55356844,"bid_size":100,"bid_exchange":29,"bid":31.17,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":32.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUBS"},"ohlc":{"ms_of_day":55506801,"open":30.7804,"high":31.8904,"low":30.6873,"close":31.6216,"volume":65708,"count":306,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUBS"},"trade":{"ms_of_day":55506801,"sequence":41929079,"size":2,"condition":115,"price":31.6216,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHL"},"quote":{"ms_of_day":55496258,"bid_size":105,"bid_exchange":29,"bid":18.72,"bid_condition":0,"ask_size":410,"ask_exchange":29,"ask":18.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHL"},"ohlc":{"ms_of_day":55506801,"open":21.04,"high":21.47,"low":18.6,"close":18.75,"volume":947954,"count":15216,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHL"},"trade":{"ms_of_day":55506801,"sequence":41929080,"size":10,"condition":115,"price":18.7501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRPT"},"quote":{"ms_of_day":55502542,"bid_size":592,"bid_exchange":29,"bid":72.09,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":72.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRPT"},"ohlc":{"ms_of_day":55506801,"open":99.0,"high":109.01,"low":70.24,"close":72.16,"volume":8272770,"count":102295,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRPT"},"trade":{"ms_of_day":55506801,"sequence":41929078,"size":1,"condition":115,"price":72.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55506795,"bid_size":545,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55506801,"open":167.31,"high":195.77,"low":154.09,"close":163.01,"volume":304622200,"count":2742118,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55506801,"sequence":41929081,"size":100,"condition":0,"price":163.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"quote":{"ms_of_day":55506801,"bid_size":285,"bid_exchange":29,"bid":1.24,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":1.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"ohlc":{"ms_of_day":55506801,"open":1.28,"high":1.39,"low":1.13,"close":1.24,"volume":585010,"count":3502,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"trade":{"ms_of_day":55506801,"sequence":41929082,"size":6,"condition":115,"price":1.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"quote":{"ms_of_day":55506801,"bid_size":285,"bid_exchange":29,"bid":1.24,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":1.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"ohlc":{"ms_of_day":55506801,"open":1.28,"high":1.39,"low":1.13,"close":1.24,"volume":585015,"count":3503,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"trade":{"ms_of_day":55506801,"sequence":41929083,"size":5,"condition":115,"price":1.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55504853,"bid_size":30,"bid_exchange":29,"bid":312.26,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":312.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55506801,"open":310.03,"high":326.35,"low":293.52,"close":312.29,"volume":15823180,"count":339128,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55506801,"sequence":41929085,"size":24,"condition":115,"price":312.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPF"},"quote":{"ms_of_day":55506801,"bid_size":1,"bid_exchange":29,"bid":225.46,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":226.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPF"},"ohlc":{"ms_of_day":55506801,"open":212.8,"high":232.0,"low":204.21,"close":225.9,"volume":1814943,"count":33252,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPF"},"trade":{"ms_of_day":55506801,"sequence":41929088,"size":5,"condition":115,"price":225.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"quote":{"ms_of_day":55506801,"bid_size":385,"bid_exchange":29,"bid":1.24,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":1.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"ohlc":{"ms_of_day":55506801,"open":1.28,"high":1.39,"low":1.13,"close":1.24,"volume":585115,"count":3504,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"trade":{"ms_of_day":55506801,"sequence":41929086,"size":100,"condition":0,"price":1.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLUE"},"quote":{"ms_of_day":55506446,"bid_size":410,"bid_exchange":29,"bid":107.82,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":107.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLUE"},"ohlc":{"ms_of_day":55506802,"open":107.19,"high":109.0,"low":104.11,"close":107.84,"volume":4160824,"count":12951,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLUE"},"trade":{"ms_of_day":55506802,"sequence":41929090,"size":19,"condition":115,"price":107.8497,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"quote":{"ms_of_day":55506801,"bid_size":385,"bid_exchange":29,"bid":1.24,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":1.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"ohlc":{"ms_of_day":55506801,"open":1.28,"high":1.39,"low":1.13,"close":1.24,"volume":585215,"count":3505,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"trade":{"ms_of_day":55506801,"sequence":41929087,"size":100,"condition":0,"price":1.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55506794,"bid_size":270,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":569.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55506804,"open":561.44,"high":604.52,"low":500.94,"close":569.72,"volume":468001727,"count":3986543,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55506804,"sequence":41929092,"size":17,"condition":115,"price":569.721,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55500632,"bid_size":29,"bid_exchange":29,"bid":209.24,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55506804,"open":196.11,"high":212.69,"low":191.51,"close":209.24,"volume":4674128,"count":89906,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55506804,"sequence":41929091,"size":9,"condition":115,"price":209.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"quote":{"ms_of_day":55506801,"bid_size":485,"bid_exchange":29,"bid":1.24,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":1.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"ohlc":{"ms_of_day":55506804,"open":1.28,"high":1.39,"low":1.13,"close":1.24,"volume":585390,"count":3506,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"trade":{"ms_of_day":55506804,"sequence":41929093,"size":175,"condition":0,"price":1.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55500632,"bid_size":29,"bid_exchange":29,"bid":209.24,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55506804,"open":196.11,"high":212.69,"low":191.51,"close":209.24,"volume":4674148,"count":89907,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55506804,"sequence":41929094,"size":20,"condition":115,"price":209.245,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"quote":{"ms_of_day":55491874,"bid_size":103,"bid_exchange":29,"bid":149.47,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":149.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"ohlc":{"ms_of_day":55506809,"open":144.62,"high":151.27,"low":130.12,"close":149.48,"volume":9798335,"count":152474,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"trade":{"ms_of_day":55506809,"sequence":41929103,"size":2,"condition":115,"price":149.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55506804,"bid_size":17,"bid_exchange":29,"bid":209.2,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55506804,"open":196.11,"high":212.69,"low":191.51,"close":209.24,"volume":4674177,"count":89908,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55506804,"sequence":41929095,"size":29,"condition":115,"price":209.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55506804,"bid_size":17,"bid_exchange":29,"bid":209.2,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":209.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55506805,"open":196.11,"high":212.69,"low":191.51,"close":209.24,"volume":4674178,"count":89909,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55506805,"sequence":41929096,"size":1,"condition":115,"price":209.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55506804,"bid_size":17,"bid_exchange":29,"bid":209.2,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":209.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55506805,"open":196.11,"high":212.69,"low":191.51,"close":209.24,"volume":4674182,"count":89910,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55506805,"sequence":41929097,"size":4,"condition":115,"price":209.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRIX"},"quote":{"ms_of_day":55504056,"bid_size":146,"bid_exchange":29,"bid":12.73,"bid_condition":0,"ask_size":324,"ask_exchange":29,"ask":12.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRIX"},"ohlc":{"ms_of_day":55506805,"open":15.01,"high":22.12,"low":12.39,"close":12.74,"volume":3978738,"count":42397,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRIX"},"trade":{"ms_of_day":55506805,"sequence":41929100,"size":2,"condition":115,"price":12.747,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"quote":{"ms_of_day":55506801,"bid_size":485,"bid_exchange":29,"bid":1.24,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":1.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"ohlc":{"ms_of_day":55506805,"open":1.28,"high":1.39,"low":1.13,"close":1.24,"volume":585402,"count":3507,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"trade":{"ms_of_day":55506805,"sequence":41929098,"size":12,"condition":115,"price":1.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"quote":{"ms_of_day":55506801,"bid_size":485,"bid_exchange":29,"bid":1.24,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":1.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"ohlc":{"ms_of_day":55506805,"open":1.28,"high":1.39,"low":1.13,"close":1.24,"volume":585502,"count":3508,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"trade":{"ms_of_day":55506805,"sequence":41929099,"size":100,"condition":0,"price":1.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55506807,"bid_size":160,"bid_exchange":29,"bid":91.71,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":91.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55506807,"open":92.85,"high":120.97,"low":76.14,"close":91.72,"volume":96207986,"count":878733,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55506807,"sequence":41929101,"size":30,"condition":115,"price":91.72,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"quote":{"ms_of_day":55506806,"bid_size":485,"bid_exchange":29,"bid":1.24,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":1.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"ohlc":{"ms_of_day":55506809,"open":1.28,"high":1.39,"low":1.13,"close":1.24,"volume":585565,"count":3509,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"trade":{"ms_of_day":55506809,"sequence":41929105,"size":63,"condition":115,"price":1.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"quote":{"ms_of_day":55506806,"bid_size":485,"bid_exchange":29,"bid":1.24,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":1.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"ohlc":{"ms_of_day":55506811,"open":1.28,"high":1.39,"low":1.13,"close":1.24,"volume":585602,"count":3510,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABOS"},"trade":{"ms_of_day":55506811,"sequence":41929107,"size":37,"condition":115,"price":1.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55506801,"bid_size":445,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55506801,"open":167.31,"high":195.77,"low":154.09,"close":163.01,"volume":304622300,"count":2742119,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55506801,"sequence":41929084,"size":100,"condition":0,"price":163.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"quote":{"ms_of_day":55500124,"bid_size":9,"bid_exchange":29,"bid":19.49,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":19.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"ohlc":{"ms_of_day":55506808,"open":19.65,"high":19.77,"low":16.01,"close":19.47,"volume":6444150,"count":72525,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"trade":{"ms_of_day":55506808,"sequence":41929102,"size":400,"condition":4,"price":19.478,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"quote":{"ms_of_day":55500124,"bid_size":9,"bid_exchange":29,"bid":19.49,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":19.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"ohlc":{"ms_of_day":55506809,"open":19.65,"high":19.77,"low":16.01,"close":19.47,"volume":6444250,"count":72526,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBP"},"trade":{"ms_of_day":55506809,"sequence":41929104,"size":100,"condition":4,"price":19.478,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEC"},"quote":{"ms_of_day":55481375,"bid_size":348,"bid_exchange":29,"bid":13.46,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":13.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEC"},"ohlc":{"ms_of_day":55506809,"open":12.89,"high":13.48,"low":11.13,"close":13.47,"volume":1316655,"count":17298,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEC"},"trade":{"ms_of_day":55506809,"sequence":41929106,"size":4,"condition":115,"price":13.4701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSCQ"},"quote":{"ms_of_day":55478670,"bid_size":27474,"bid_exchange":29,"bid":19.46,"bid_condition":0,"ask_size":14048,"ask_exchange":29,"ask":19.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSCQ"},"ohlc":{"ms_of_day":55506813,"open":19.16,"high":19.86,"low":19.16,"close":19.47,"volume":3231696,"count":9154,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSCQ"},"trade":{"ms_of_day":55506813,"sequence":41929108,"size":100,"condition":0,"price":19.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSCQ"},"quote":{"ms_of_day":55478670,"bid_size":27474,"bid_exchange":29,"bid":19.46,"bid_condition":0,"ask_size":14048,"ask_exchange":29,"ask":19.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSCQ"},"ohlc":{"ms_of_day":55506815,"open":19.16,"high":19.86,"low":19.16,"close":19.47,"volume":3231796,"count":9155,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSCQ"},"trade":{"ms_of_day":55506815,"sequence":41929112,"size":100,"condition":0,"price":19.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55506816,"bid_size":170,"bid_exchange":29,"bid":392.1,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":392.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55506816,"open":396.67,"high":422.54,"low":362.97,"close":392.13,"volume":111085056,"count":1560204,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55506816,"sequence":41929114,"size":11,"condition":115,"price":392.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"quote":{"ms_of_day":55504736,"bid_size":440,"bid_exchange":29,"bid":27.09,"bid_condition":0,"ask_size":928,"ask_exchange":29,"ask":27.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"ohlc":{"ms_of_day":55506816,"open":32.5,"high":33.21,"low":24.96,"close":27.09,"volume":6395368,"count":79883,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOO"},"trade":{"ms_of_day":55506816,"sequence":41929113,"size":19,"condition":115,"price":27.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECL"},"quote":{"ms_of_day":55501143,"bid_size":17,"bid_exchange":29,"bid":252.8,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":252.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECL"},"ohlc":{"ms_of_day":55506814,"open":267.5,"high":282.0,"low":247.8,"close":252.85,"volume":7442193,"count":158842,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECL"},"trade":{"ms_of_day":55506814,"sequence":41929110,"size":1,"condition":115,"price":252.8505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55506816,"bid_size":170,"bid_exchange":29,"bid":392.1,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":392.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55506816,"open":396.67,"high":422.54,"low":362.97,"close":392.13,"volume":111085098,"count":1560205,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55506816,"sequence":41929115,"size":42,"condition":115,"price":392.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ST"},"quote":{"ms_of_day":55504700,"bid_size":564,"bid_exchange":29,"bid":26.07,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":26.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ST"},"ohlc":{"ms_of_day":55506817,"open":27.1,"high":28.78,"low":25.38,"close":26.08,"volume":5469607,"count":104240,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ST"},"trade":{"ms_of_day":55506817,"sequence":41929118,"size":1,"condition":115,"price":26.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBW"},"quote":{"ms_of_day":55495155,"bid_size":104,"bid_exchange":29,"bid":38.83,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":38.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBW"},"ohlc":{"ms_of_day":55506814,"open":40.92,"high":42.26,"low":34.37,"close":38.87,"volume":820438,"count":24746,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBW"},"trade":{"ms_of_day":55506814,"sequence":41929111,"size":3,"condition":115,"price":38.8785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55506816,"bid_size":170,"bid_exchange":29,"bid":392.1,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":392.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55506816,"open":396.67,"high":422.54,"low":362.97,"close":392.13,"volume":111085122,"count":1560206,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55506816,"sequence":41929116,"size":24,"condition":115,"price":392.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55506816,"bid_size":170,"bid_exchange":29,"bid":392.1,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":392.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55506816,"open":396.67,"high":422.54,"low":362.97,"close":392.13,"volume":111085172,"count":1560207,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55506816,"sequence":41929117,"size":50,"condition":115,"price":392.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGH"},"quote":{"ms_of_day":55500296,"bid_size":105,"bid_exchange":29,"bid":15.19,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGH"},"ohlc":{"ms_of_day":55506817,"open":15.24,"high":15.37,"low":15.08,"close":15.19,"volume":328688,"count":1864,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGH"},"trade":{"ms_of_day":55506817,"sequence":41929119,"size":3,"condition":115,"price":15.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55506817,"bid_size":170,"bid_exchange":29,"bid":392.1,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":392.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55506817,"open":396.67,"high":422.54,"low":362.97,"close":392.14,"volume":111085177,"count":1560208,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55506817,"sequence":41929120,"size":5,"condition":115,"price":392.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"quote":{"ms_of_day":55502600,"bid_size":109,"bid_exchange":29,"bid":21.05,"bid_condition":0,"ask_size":415,"ask_exchange":29,"ask":21.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"ohlc":{"ms_of_day":55506819,"open":20.76,"high":22.19,"low":18.66,"close":21.055,"volume":6103700,"count":63380,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"trade":{"ms_of_day":55506819,"sequence":41929121,"size":52,"condition":115,"price":21.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55506052,"bid_size":136,"bid_exchange":29,"bid":64.23,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":64.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55506820,"open":42.6,"high":64.5,"low":41.5,"close":64.35,"volume":5624169,"count":92603,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55506820,"sequence":41929123,"size":50,"condition":96,"price":64.3562,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"quote":{"ms_of_day":55495628,"bid_size":51,"bid_exchange":29,"bid":212.9,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":213.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"ohlc":{"ms_of_day":55506822,"open":213.66,"high":225.21,"low":185.0,"close":212.97,"volume":5708119,"count":114320,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"trade":{"ms_of_day":55506822,"sequence":41929124,"size":16,"condition":115,"price":212.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55505949,"bid_size":137,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55506814,"open":23.94,"high":24.4,"low":21.66,"close":24.06,"volume":16167288,"count":135087,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55506814,"sequence":41929109,"size":13,"condition":115,"price":24.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPDW"},"quote":{"ms_of_day":55503262,"bid_size":379,"bid_exchange":29,"bid":37.2,"bid_condition":0,"ask_size":8372,"ask_exchange":29,"ask":37.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPDW"},"ohlc":{"ms_of_day":55506822,"open":36.85,"high":37.95,"low":36.0,"close":37.2,"volume":12786874,"count":40363,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPDW"},"trade":{"ms_of_day":55506822,"sequence":41929125,"size":37,"condition":115,"price":37.2001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGH"},"quote":{"ms_of_day":55500296,"bid_size":105,"bid_exchange":29,"bid":15.19,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGH"},"ohlc":{"ms_of_day":55506823,"open":15.24,"high":15.37,"low":15.08,"close":15.19,"volume":328689,"count":1865,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGH"},"trade":{"ms_of_day":55506823,"sequence":41929126,"size":1,"condition":115,"price":15.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"quote":{"ms_of_day":55506450,"bid_size":700,"bid_exchange":29,"bid":21.15,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":21.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"ohlc":{"ms_of_day":55506819,"open":20.1367,"high":22.12,"low":19.5,"close":21.1547,"volume":17896609,"count":132408,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"trade":{"ms_of_day":55506819,"sequence":41929122,"size":2,"condition":115,"price":21.1547,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGMH"},"quote":{"ms_of_day":55431289,"bid_size":9000,"bid_exchange":29,"bid":0.0826,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.085,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGMH"},"ohlc":{"ms_of_day":55506824,"open":0.134,"high":0.134,"low":0.072,"close":0.083,"volume":42044202,"count":13895,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGMH"},"trade":{"ms_of_day":55506824,"sequence":41929127,"size":2,"condition":115,"price":0.0839,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"quote":{"ms_of_day":55505410,"bid_size":6100,"bid_exchange":29,"bid":98.11,"bid_condition":0,"ask_size":5000,"ask_exchange":29,"ask":98.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"ohlc":{"ms_of_day":55506825,"open":98.47,"high":99.898,"low":95.85,"close":98.11,"volume":22963477,"count":84744,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGG"},"trade":{"ms_of_day":55506825,"sequence":41929128,"size":41,"condition":115,"price":98.1101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"quote":{"ms_of_day":55494626,"bid_size":2116,"bid_exchange":29,"bid":14.13,"bid_condition":0,"ask_size":5400,"ask_exchange":29,"ask":14.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"ohlc":{"ms_of_day":55506826,"open":12.36,"high":14.45,"low":12.11,"close":14.12,"volume":38360681,"count":119997,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVE"},"trade":{"ms_of_day":55506826,"sequence":41929129,"size":100,"condition":4,"price":14.1215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55504197,"bid_size":736,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1191,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55506829,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16528297,"count":119178,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55506829,"sequence":41929130,"size":4,"condition":115,"price":31.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55504197,"bid_size":736,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1191,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55506829,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16528299,"count":119179,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55506829,"sequence":41929131,"size":2,"condition":115,"price":31.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"quote":{"ms_of_day":55500708,"bid_size":366,"bid_exchange":29,"bid":49.73,"bid_condition":0,"ask_size":613,"ask_exchange":29,"ask":49.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"ohlc":{"ms_of_day":55506831,"open":48.77,"high":52.19,"low":47.57,"close":49.73,"volume":12029825,"count":145412,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"trade":{"ms_of_day":55506831,"sequence":41929133,"size":5,"condition":115,"price":49.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLY"},"quote":{"ms_of_day":55488651,"bid_size":2014,"bid_exchange":29,"bid":6.76,"bid_condition":0,"ask_size":515,"ask_exchange":29,"ask":6.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLY"},"ohlc":{"ms_of_day":55506834,"open":6.8,"high":7.42,"low":6.315,"close":6.765,"volume":11294597,"count":95051,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLY"},"trade":{"ms_of_day":55506834,"sequence":41929134,"size":100,"condition":0,"price":6.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55504227,"bid_size":72,"bid_exchange":29,"bid":120.35,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":120.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55506839,"open":106.1,"high":141.92,"low":106.1,"close":120.32,"volume":28888421,"count":403513,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55506839,"sequence":41929147,"size":100,"condition":4,"price":120.3237,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55506418,"bid_size":6,"bid_exchange":29,"bid":126.89,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":126.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55506844,"open":121.3,"high":136.39,"low":118.81,"close":126.92,"volume":14480931,"count":261963,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55506844,"sequence":41929158,"size":1,"condition":115,"price":126.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLY"},"quote":{"ms_of_day":55488651,"bid_size":2014,"bid_exchange":29,"bid":6.76,"bid_condition":0,"ask_size":515,"ask_exchange":29,"ask":6.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLY"},"ohlc":{"ms_of_day":55506834,"open":6.8,"high":7.42,"low":6.315,"close":6.765,"volume":11294697,"count":95052,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLY"},"trade":{"ms_of_day":55506834,"sequence":41929135,"size":100,"condition":0,"price":6.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"quote":{"ms_of_day":55506810,"bid_size":3062,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1487,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"ohlc":{"ms_of_day":55506830,"open":15.98,"high":16.46,"low":7.18,"close":15.63,"volume":13019634,"count":111938,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"trade":{"ms_of_day":55506830,"sequence":41929132,"size":11,"condition":115,"price":15.6344,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"quote":{"ms_of_day":55504456,"bid_size":225,"bid_exchange":29,"bid":70.28,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":70.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"ohlc":{"ms_of_day":55506837,"open":88.93,"high":92.57,"low":69.77,"close":70.29,"volume":20241084,"count":251793,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"trade":{"ms_of_day":55506837,"sequence":41929140,"size":163,"condition":0,"price":70.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"quote":{"ms_of_day":55506236,"bid_size":1,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":38.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"ohlc":{"ms_of_day":55506838,"open":39.31,"high":41.25,"low":37.79,"close":38.76,"volume":4571661,"count":65547,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRC"},"trade":{"ms_of_day":55506838,"sequence":41929142,"size":20,"condition":115,"price":38.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55506738,"bid_size":76,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55506842,"open":103.29,"high":110.0,"low":101.56,"close":106.31,"volume":4856737,"count":81492,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55506842,"sequence":41929152,"size":43,"condition":115,"price":106.3177,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHU"},"quote":{"ms_of_day":55503638,"bid_size":163,"bid_exchange":29,"bid":16.47,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":16.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHU"},"ohlc":{"ms_of_day":55506843,"open":18.19,"high":18.61,"low":15.72,"close":16.47,"volume":2095241,"count":27370,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHU"},"trade":{"ms_of_day":55506843,"sequence":41929154,"size":3,"condition":115,"price":16.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"quote":{"ms_of_day":55506168,"bid_size":229,"bid_exchange":29,"bid":14.68,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":14.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"ohlc":{"ms_of_day":55506836,"open":15.33,"high":16.71,"low":11.0,"close":14.68,"volume":1995563,"count":30514,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"trade":{"ms_of_day":55506836,"sequence":41929139,"size":46,"condition":115,"price":14.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHU"},"quote":{"ms_of_day":55503638,"bid_size":163,"bid_exchange":29,"bid":16.47,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":16.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHU"},"ohlc":{"ms_of_day":55506843,"open":18.19,"high":18.61,"low":15.72,"close":16.47,"volume":2095291,"count":27371,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COHU"},"trade":{"ms_of_day":55506843,"sequence":41929155,"size":50,"condition":115,"price":16.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"quote":{"ms_of_day":55506168,"bid_size":229,"bid_exchange":29,"bid":14.68,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":14.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"ohlc":{"ms_of_day":55506838,"open":15.33,"high":16.71,"low":11.0,"close":14.68,"volume":1995564,"count":30515,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"trade":{"ms_of_day":55506838,"sequence":41929143,"size":1,"condition":115,"price":14.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STN"},"quote":{"ms_of_day":55506835,"bid_size":1,"bid_exchange":29,"bid":83.69,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":83.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STN"},"ohlc":{"ms_of_day":55506835,"open":83.03,"high":84.22,"low":81.48,"close":83.79,"volume":462579,"count":9828,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STN"},"trade":{"ms_of_day":55506835,"sequence":41929136,"size":28,"condition":115,"price":83.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"quote":{"ms_of_day":55506168,"bid_size":229,"bid_exchange":29,"bid":14.68,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":14.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"ohlc":{"ms_of_day":55506838,"open":15.33,"high":16.71,"low":11.0,"close":14.68,"volume":1995578,"count":30516,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"trade":{"ms_of_day":55506838,"sequence":41929144,"size":14,"condition":115,"price":14.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STN"},"quote":{"ms_of_day":55506835,"bid_size":1,"bid_exchange":29,"bid":83.69,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":83.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STN"},"ohlc":{"ms_of_day":55506835,"open":83.03,"high":84.22,"low":81.48,"close":83.79,"volume":462602,"count":9829,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STN"},"trade":{"ms_of_day":55506835,"sequence":41929137,"size":23,"condition":115,"price":83.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"quote":{"ms_of_day":55506168,"bid_size":229,"bid_exchange":29,"bid":14.68,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":14.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"ohlc":{"ms_of_day":55506838,"open":15.33,"high":16.71,"low":11.0,"close":14.68,"volume":1995628,"count":30517,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"trade":{"ms_of_day":55506838,"sequence":41929145,"size":50,"condition":115,"price":14.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRL"},"quote":{"ms_of_day":55478220,"bid_size":66,"bid_exchange":29,"bid":40.98,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":41.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRL"},"ohlc":{"ms_of_day":55506836,"open":39.14,"high":46.7,"low":39.14,"close":41.01,"volume":4306557,"count":65553,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRL"},"trade":{"ms_of_day":55506836,"sequence":41929138,"size":1,"condition":115,"price":41.0178,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"quote":{"ms_of_day":55506168,"bid_size":229,"bid_exchange":29,"bid":14.68,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":14.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"ohlc":{"ms_of_day":55506838,"open":15.33,"high":16.71,"low":11.0,"close":14.68,"volume":1995681,"count":30518,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"trade":{"ms_of_day":55506838,"sequence":41929146,"size":53,"condition":115,"price":14.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"quote":{"ms_of_day":55506810,"bid_size":3062,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1487,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"ohlc":{"ms_of_day":55506839,"open":15.98,"high":16.46,"low":7.18,"close":15.63,"volume":13019637,"count":111939,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"trade":{"ms_of_day":55506839,"sequence":41929148,"size":3,"condition":115,"price":15.6318,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSYS"},"quote":{"ms_of_day":55504758,"bid_size":255,"bid_exchange":29,"bid":10.25,"bid_condition":0,"ask_size":698,"ask_exchange":29,"ask":10.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSYS"},"ohlc":{"ms_of_day":55506837,"open":9.43,"high":10.56,"low":9.25,"close":10.26,"volume":2190093,"count":22029,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSYS"},"trade":{"ms_of_day":55506837,"sequence":41929141,"size":2,"condition":115,"price":10.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"quote":{"ms_of_day":55504793,"bid_size":63,"bid_exchange":29,"bid":22.88,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":22.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"ohlc":{"ms_of_day":55506841,"open":22.96,"high":24.26,"low":22.39,"close":22.88,"volume":2763295,"count":38958,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"trade":{"ms_of_day":55506841,"sequence":41929150,"size":50,"condition":115,"price":22.885,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"quote":{"ms_of_day":55504793,"bid_size":63,"bid_exchange":29,"bid":22.88,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":22.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"ohlc":{"ms_of_day":55506842,"open":22.96,"high":24.26,"low":22.39,"close":22.89,"volume":2763315,"count":38959,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRVA"},"trade":{"ms_of_day":55506842,"sequence":41929151,"size":20,"condition":96,"price":22.894,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55505200,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55506841,"open":164.11,"high":169.99,"low":153.61,"close":163.34,"volume":29481423,"count":533590,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55506841,"sequence":41929149,"size":100,"condition":4,"price":163.3479,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"quote":{"ms_of_day":55503658,"bid_size":114,"bid_exchange":29,"bid":57.89,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":57.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"ohlc":{"ms_of_day":55506842,"open":58.45,"high":61.0,"low":55.23,"close":57.92,"volume":5324942,"count":78753,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"trade":{"ms_of_day":55506842,"sequence":41929153,"size":2,"condition":115,"price":57.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"quote":{"ms_of_day":55503658,"bid_size":114,"bid_exchange":29,"bid":57.89,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":57.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"ohlc":{"ms_of_day":55506843,"open":58.45,"high":61.0,"low":55.23,"close":57.92,"volume":5324944,"count":78754,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKX"},"trade":{"ms_of_day":55506843,"sequence":41929156,"size":2,"condition":115,"price":57.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDOT"},"quote":{"ms_of_day":55506844,"bid_size":284,"bid_exchange":29,"bid":8.45,"bid_condition":0,"ask_size":1069,"ask_exchange":29,"ask":8.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDOT"},"ohlc":{"ms_of_day":55506848,"open":7.11,"high":8.76,"low":6.22,"close":8.455,"volume":3909209,"count":51581,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDOT"},"trade":{"ms_of_day":55506848,"sequence":41929165,"size":7,"condition":115,"price":8.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDVV"},"quote":{"ms_of_day":55454083,"bid_size":100,"bid_exchange":29,"bid":49.87,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":50.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDVV"},"ohlc":{"ms_of_day":55506849,"open":50.76,"high":52.25,"low":48.92,"close":49.89,"volume":4110996,"count":30352,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDVV"},"trade":{"ms_of_day":55506849,"sequence":41929166,"size":1,"condition":115,"price":49.894,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSS"},"quote":{"ms_of_day":55484579,"bid_size":60,"bid_exchange":29,"bid":118.04,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":118.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSS"},"ohlc":{"ms_of_day":55506844,"open":116.86,"high":120.18,"low":111.44,"close":118.11,"volume":2113943,"count":19082,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSS"},"trade":{"ms_of_day":55506844,"sequence":41929157,"size":1,"condition":115,"price":118.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55506835,"bid_size":345,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55506844,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304622350,"count":2742120,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55506844,"sequence":41929159,"size":50,"condition":115,"price":163.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"quote":{"ms_of_day":55505035,"bid_size":2,"bid_exchange":29,"bid":150.02,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":150.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"ohlc":{"ms_of_day":55506847,"open":146.87,"high":157.11,"low":137.97,"close":150.14,"volume":3996096,"count":73518,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"trade":{"ms_of_day":55506847,"sequence":41929164,"size":1,"condition":115,"price":150.149,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"quote":{"ms_of_day":55506525,"bid_size":239,"bid_exchange":29,"bid":49.25,"bid_condition":0,"ask_size":331,"ask_exchange":29,"ask":49.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"ohlc":{"ms_of_day":55506845,"open":48.42,"high":50.41,"low":43.69,"close":49.25,"volume":4355139,"count":72963,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NYT"},"trade":{"ms_of_day":55506845,"sequence":41929160,"size":2,"condition":115,"price":49.2586,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"quote":{"ms_of_day":55487056,"bid_size":2,"bid_exchange":29,"bid":235.94,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":236.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"ohlc":{"ms_of_day":55506845,"open":242.64,"high":299.998,"low":228.0,"close":236.08,"volume":2055043,"count":55509,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSC"},"trade":{"ms_of_day":55506845,"sequence":41929161,"size":4,"condition":115,"price":236.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"quote":{"ms_of_day":55506810,"bid_size":3062,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1487,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"ohlc":{"ms_of_day":55506846,"open":15.98,"high":16.46,"low":7.18,"close":15.63,"volume":13019647,"count":111940,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"trade":{"ms_of_day":55506846,"sequence":41929162,"size":10,"condition":115,"price":15.6318,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55506849,"bid_size":9,"bid_exchange":29,"bid":209.2,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55506850,"open":196.11,"high":212.69,"low":191.51,"close":209.23,"volume":4674190,"count":89911,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55506850,"sequence":41929167,"size":8,"condition":115,"price":209.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"quote":{"ms_of_day":55506810,"bid_size":3062,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1487,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"ohlc":{"ms_of_day":55506847,"open":15.98,"high":16.46,"low":7.18,"close":15.63,"volume":13019649,"count":111941,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"trade":{"ms_of_day":55506847,"sequence":41929163,"size":2,"condition":115,"price":15.6318,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKY"},"quote":{"ms_of_day":55506406,"bid_size":1,"bid_exchange":29,"bid":96.74,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":96.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKY"},"ohlc":{"ms_of_day":55506851,"open":98.0,"high":100.95,"low":90.39,"close":96.83,"volume":1720167,"count":53863,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKY"},"trade":{"ms_of_day":55506851,"sequence":41929172,"size":8,"condition":115,"price":96.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55505376,"bid_size":21978,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39435,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55506851,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594686,"count":707206,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55506851,"sequence":41929169,"size":13,"condition":115,"price":110.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRD"},"quote":{"ms_of_day":55500012,"bid_size":474,"bid_exchange":29,"bid":112.46,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRD"},"ohlc":{"ms_of_day":55506852,"open":113.33,"high":116.49,"low":100.57,"close":112.4,"volume":5710213,"count":101195,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRD"},"trade":{"ms_of_day":55506852,"sequence":41929178,"size":5,"condition":115,"price":112.404,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55505376,"bid_size":21978,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39435,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55506851,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594756,"count":707207,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55506851,"sequence":41929170,"size":70,"condition":115,"price":110.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55505376,"bid_size":21978,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39435,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55506851,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594826,"count":707208,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55506851,"sequence":41929171,"size":70,"condition":115,"price":110.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDL"},"quote":{"ms_of_day":55481375,"bid_size":580,"bid_exchange":29,"bid":8.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":8.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDL"},"ohlc":{"ms_of_day":55506853,"open":8.2,"high":8.87,"low":7.5,"close":8.11,"volume":5205984,"count":44584,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDL"},"trade":{"ms_of_day":55506853,"sequence":41929180,"size":2,"condition":115,"price":8.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55505376,"bid_size":21978,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39435,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55506851,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594896,"count":707209,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55506851,"sequence":41929173,"size":70,"condition":115,"price":110.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55505376,"bid_size":21978,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39435,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55506851,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594966,"count":707210,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55506851,"sequence":41929174,"size":70,"condition":115,"price":110.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55503605,"bid_size":24590,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16582,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55506852,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393973941,"count":486843,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55506852,"sequence":41929177,"size":5,"condition":115,"price":9.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INKT"},"quote":{"ms_of_day":55273635,"bid_size":192,"bid_exchange":29,"bid":8.77,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":9.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INKT"},"ohlc":{"ms_of_day":55506850,"open":8.45,"high":9.68,"low":6.0,"close":9.22,"volume":58297,"count":2928,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INKT"},"trade":{"ms_of_day":55506850,"sequence":41929168,"size":100,"condition":0,"price":9.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLBX"},"quote":{"ms_of_day":55449121,"bid_size":34,"bid_exchange":29,"bid":3.45,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":3.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLBX"},"ohlc":{"ms_of_day":55506851,"open":3.06,"high":6.2,"low":2.48,"close":3.47,"volume":1770506,"count":10518,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLBX"},"trade":{"ms_of_day":55506851,"sequence":41929175,"size":50,"condition":115,"price":3.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"quote":{"ms_of_day":55506115,"bid_size":2900,"bid_exchange":29,"bid":7.96,"bid_condition":0,"ask_size":2420,"ask_exchange":29,"ask":7.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"ohlc":{"ms_of_day":55506851,"open":9.99,"high":10.16,"low":6.78,"close":7.92,"volume":96333287,"count":314138,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"trade":{"ms_of_day":55506851,"sequence":41929176,"size":3,"condition":115,"price":7.9268,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"quote":{"ms_of_day":55504237,"bid_size":200,"bid_exchange":29,"bid":0.6675,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":0.6693,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"ohlc":{"ms_of_day":55506853,"open":0.655,"high":0.7982,"low":0.63,"close":0.6675,"volume":112725162,"count":88767,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"trade":{"ms_of_day":55506853,"sequence":41929181,"size":1,"condition":115,"price":0.6675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55503429,"bid_size":7,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":32.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55506853,"open":39.55,"high":40.0,"low":31.01,"close":32.35,"volume":53435553,"count":341954,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55506853,"sequence":41929179,"size":100,"condition":0,"price":32.354,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55505001,"bid_size":8794,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9000,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55506856,"open":29.52,"high":33.18,"low":28.38,"close":31.345,"volume":42181997,"count":94046,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55506856,"sequence":41929186,"size":1100,"condition":0,"price":31.345,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"quote":{"ms_of_day":55506855,"bid_size":100,"bid_exchange":29,"bid":0.6673,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":0.6693,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"ohlc":{"ms_of_day":55506855,"open":0.655,"high":0.7982,"low":0.63,"close":0.6675,"volume":112725262,"count":88768,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"trade":{"ms_of_day":55506855,"sequence":41929182,"size":100,"condition":0,"price":0.6675,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"quote":{"ms_of_day":55506855,"bid_size":100,"bid_exchange":29,"bid":0.6673,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":0.6693,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"ohlc":{"ms_of_day":55506855,"open":0.655,"high":0.7982,"low":0.63,"close":0.6675,"volume":112725362,"count":88769,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"trade":{"ms_of_day":55506855,"sequence":41929183,"size":100,"condition":0,"price":0.6675,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"quote":{"ms_of_day":55506855,"bid_size":1400,"bid_exchange":29,"bid":0.6661,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":0.6693,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"ohlc":{"ms_of_day":55506855,"open":0.655,"high":0.7982,"low":0.63,"close":0.6676,"volume":112725363,"count":88770,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"trade":{"ms_of_day":55506855,"sequence":41929184,"size":1,"condition":115,"price":0.6676,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"quote":{"ms_of_day":55506855,"bid_size":1400,"bid_exchange":29,"bid":0.6661,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":0.6684,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"ohlc":{"ms_of_day":55506855,"open":0.655,"high":0.7982,"low":0.63,"close":0.6673,"volume":112725463,"count":88771,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"trade":{"ms_of_day":55506855,"sequence":41929185,"size":100,"condition":95,"price":0.6673,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"quote":{"ms_of_day":55506856,"bid_size":200,"bid_exchange":29,"bid":0.6625,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6683,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"ohlc":{"ms_of_day":55506857,"open":0.655,"high":0.7982,"low":0.63,"close":0.6676,"volume":112725563,"count":88772,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"trade":{"ms_of_day":55506857,"sequence":41929187,"size":100,"condition":0,"price":0.6676,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLY"},"quote":{"ms_of_day":55488651,"bid_size":2014,"bid_exchange":29,"bid":6.76,"bid_condition":0,"ask_size":515,"ask_exchange":29,"ask":6.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLY"},"ohlc":{"ms_of_day":55506857,"open":6.8,"high":7.42,"low":6.315,"close":6.765,"volume":11294865,"count":95053,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLY"},"trade":{"ms_of_day":55506857,"sequence":41929188,"size":168,"condition":0,"price":6.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"quote":{"ms_of_day":55506824,"bid_size":2351,"bid_exchange":29,"bid":16.32,"bid_condition":0,"ask_size":3935,"ask_exchange":29,"ask":16.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"ohlc":{"ms_of_day":55506857,"open":17.3801,"high":17.6096,"low":15.23,"close":16.32,"volume":43884918,"count":212976,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"trade":{"ms_of_day":55506857,"sequence":41929189,"size":200,"condition":0,"price":16.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"quote":{"ms_of_day":55506856,"bid_size":200,"bid_exchange":29,"bid":0.6625,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6683,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"ohlc":{"ms_of_day":55506857,"open":0.655,"high":0.7982,"low":0.63,"close":0.6676,"volume":112726363,"count":88773,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"trade":{"ms_of_day":55506857,"sequence":41929190,"size":800,"condition":0,"price":0.6676,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"quote":{"ms_of_day":55506856,"bid_size":200,"bid_exchange":29,"bid":0.6625,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6683,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"ohlc":{"ms_of_day":55506858,"open":0.655,"high":0.7982,"low":0.63,"close":0.6676,"volume":112727163,"count":88774,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"trade":{"ms_of_day":55506858,"sequence":41929191,"size":800,"condition":0,"price":0.6676,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"quote":{"ms_of_day":55500785,"bid_size":2026,"bid_exchange":29,"bid":6.99,"bid_condition":0,"ask_size":826,"ask_exchange":29,"ask":7.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"ohlc":{"ms_of_day":55506862,"open":7.3,"high":7.49,"low":6.8,"close":7.0,"volume":1974841,"count":18741,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"trade":{"ms_of_day":55506862,"sequence":41929204,"size":1,"condition":115,"price":7.0028,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"quote":{"ms_of_day":55506856,"bid_size":200,"bid_exchange":29,"bid":0.6625,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6683,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"ohlc":{"ms_of_day":55506858,"open":0.655,"high":0.7982,"low":0.63,"close":0.6676,"volume":112727963,"count":88775,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"trade":{"ms_of_day":55506858,"sequence":41929192,"size":800,"condition":0,"price":0.6676,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"quote":{"ms_of_day":55505100,"bid_size":15139,"bid_exchange":29,"bid":30.48,"bid_condition":0,"ask_size":11000,"ask_exchange":29,"ask":30.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"ohlc":{"ms_of_day":55506858,"open":29.87,"high":30.75,"low":29.71,"close":30.49,"volume":3619058,"count":10662,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAUM"},"trade":{"ms_of_day":55506858,"sequence":41929193,"size":100,"condition":0,"price":30.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLE"},"quote":{"ms_of_day":55342584,"bid_size":200,"bid_exchange":29,"bid":1.7,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":1.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLE"},"ohlc":{"ms_of_day":55506870,"open":1.16,"high":1.84,"low":1.11,"close":1.77,"volume":503888,"count":2204,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLE"},"trade":{"ms_of_day":55506870,"sequence":41929217,"size":500,"condition":0,"price":1.7799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"quote":{"ms_of_day":55506858,"bid_size":500,"bid_exchange":29,"bid":0.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6679,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"ohlc":{"ms_of_day":55506859,"open":0.655,"high":0.7982,"low":0.63,"close":0.6676,"volume":112728063,"count":88776,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"trade":{"ms_of_day":55506859,"sequence":41929194,"size":100,"condition":0,"price":0.6676,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLE"},"quote":{"ms_of_day":55342584,"bid_size":200,"bid_exchange":29,"bid":1.7,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":1.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLE"},"ohlc":{"ms_of_day":55506871,"open":1.16,"high":1.84,"low":1.11,"close":1.77,"volume":504888,"count":2205,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLE"},"trade":{"ms_of_day":55506871,"sequence":41929219,"size":1000,"condition":0,"price":1.7799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"quote":{"ms_of_day":55506858,"bid_size":500,"bid_exchange":29,"bid":0.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6679,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"ohlc":{"ms_of_day":55506859,"open":0.655,"high":0.7982,"low":0.63,"close":0.6676,"volume":112728163,"count":88777,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"trade":{"ms_of_day":55506859,"sequence":41929195,"size":100,"condition":0,"price":0.6676,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLE"},"quote":{"ms_of_day":55342584,"bid_size":200,"bid_exchange":29,"bid":1.7,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":1.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLE"},"ohlc":{"ms_of_day":55506871,"open":1.16,"high":1.84,"low":1.11,"close":1.77,"volume":505388,"count":2206,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTLE"},"trade":{"ms_of_day":55506871,"sequence":41929220,"size":500,"condition":0,"price":1.7799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"quote":{"ms_of_day":55506858,"bid_size":500,"bid_exchange":29,"bid":0.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6679,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"ohlc":{"ms_of_day":55506859,"open":0.655,"high":0.7982,"low":0.63,"close":0.6676,"volume":112728263,"count":88778,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"trade":{"ms_of_day":55506859,"sequence":41929196,"size":100,"condition":0,"price":0.6676,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"quote":{"ms_of_day":55506858,"bid_size":500,"bid_exchange":29,"bid":0.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6679,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"ohlc":{"ms_of_day":55506859,"open":0.655,"high":0.7982,"low":0.63,"close":0.6676,"volume":112728363,"count":88779,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"trade":{"ms_of_day":55506859,"sequence":41929197,"size":100,"condition":0,"price":0.6676,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"quote":{"ms_of_day":55506858,"bid_size":500,"bid_exchange":29,"bid":0.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6679,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"ohlc":{"ms_of_day":55506860,"open":0.655,"high":0.7982,"low":0.63,"close":0.6676,"volume":112728463,"count":88780,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"trade":{"ms_of_day":55506860,"sequence":41929198,"size":100,"condition":0,"price":0.6676,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRSU"},"quote":{"ms_of_day":55478220,"bid_size":25,"bid_exchange":29,"bid":37.68,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":37.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRSU"},"ohlc":{"ms_of_day":55506867,"open":38.49,"high":39.99,"low":36.98,"close":37.73,"volume":714118,"count":14858,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRSU"},"trade":{"ms_of_day":55506867,"sequence":41929214,"size":2,"condition":115,"price":37.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"quote":{"ms_of_day":55506858,"bid_size":500,"bid_exchange":29,"bid":0.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6679,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"ohlc":{"ms_of_day":55506860,"open":0.655,"high":0.7982,"low":0.63,"close":0.6676,"volume":112728563,"count":88781,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"trade":{"ms_of_day":55506860,"sequence":41929199,"size":100,"condition":0,"price":0.6676,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDI"},"quote":{"ms_of_day":55420466,"bid_size":100,"bid_exchange":29,"bid":19.68,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":19.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDI"},"ohlc":{"ms_of_day":55506863,"open":19.89,"high":20.09,"low":19.52,"close":19.68,"volume":13020846,"count":37462,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDI"},"trade":{"ms_of_day":55506863,"sequence":41929206,"size":5,"condition":115,"price":19.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"quote":{"ms_of_day":55506858,"bid_size":500,"bid_exchange":29,"bid":0.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6679,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"ohlc":{"ms_of_day":55506860,"open":0.655,"high":0.7982,"low":0.63,"close":0.6676,"volume":112729363,"count":88782,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"trade":{"ms_of_day":55506860,"sequence":41929200,"size":800,"condition":0,"price":0.6676,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"quote":{"ms_of_day":55490240,"bid_size":99,"bid_exchange":29,"bid":35.68,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":35.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"ohlc":{"ms_of_day":55506868,"open":43.04,"high":43.5,"low":35.0,"close":35.7,"volume":3636943,"count":69225,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"trade":{"ms_of_day":55506868,"sequence":41929216,"size":90,"condition":115,"price":35.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"quote":{"ms_of_day":55506858,"bid_size":500,"bid_exchange":29,"bid":0.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6679,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"ohlc":{"ms_of_day":55506861,"open":0.655,"high":0.7982,"low":0.63,"close":0.6676,"volume":112730163,"count":88783,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"trade":{"ms_of_day":55506861,"sequence":41929201,"size":800,"condition":0,"price":0.6676,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"quote":{"ms_of_day":55506858,"bid_size":500,"bid_exchange":29,"bid":0.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6679,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"ohlc":{"ms_of_day":55506861,"open":0.655,"high":0.7982,"low":0.63,"close":0.665,"volume":112731263,"count":88784,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"trade":{"ms_of_day":55506861,"sequence":41929202,"size":1100,"condition":0,"price":0.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLV"},"quote":{"ms_of_day":55500055,"bid_size":550,"bid_exchange":29,"bid":69.17,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":69.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLV"},"ohlc":{"ms_of_day":55506870,"open":71.56,"high":72.0,"low":68.75,"close":69.17,"volume":3070400,"count":18658,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLV"},"trade":{"ms_of_day":55506870,"sequence":41929218,"size":244,"condition":0,"price":69.1799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"quote":{"ms_of_day":55506858,"bid_size":500,"bid_exchange":29,"bid":0.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.6679,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"ohlc":{"ms_of_day":55506862,"open":0.655,"high":0.7982,"low":0.63,"close":0.6676,"volume":112732363,"count":88785,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"trade":{"ms_of_day":55506862,"sequence":41929203,"size":1100,"condition":0,"price":0.6676,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"quote":{"ms_of_day":55506693,"bid_size":150,"bid_exchange":29,"bid":87.6,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":87.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"ohlc":{"ms_of_day":55506868,"open":74.18,"high":87.68,"low":70.65,"close":87.62,"volume":16766073,"count":263490,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"trade":{"ms_of_day":55506868,"sequence":41929215,"size":1,"condition":115,"price":87.6287,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"quote":{"ms_of_day":55485526,"bid_size":100,"bid_exchange":29,"bid":38.13,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":38.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"ohlc":{"ms_of_day":55506871,"open":33.01,"high":42.33,"low":33.01,"close":38.17,"volume":4952387,"count":61344,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"trade":{"ms_of_day":55506871,"sequence":41929223,"size":20,"condition":115,"price":38.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBK"},"quote":{"ms_of_day":55506400,"bid_size":296,"bid_exchange":29,"bid":36.03,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":36.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBK"},"ohlc":{"ms_of_day":55506863,"open":38.76,"high":39.25,"low":35.26,"close":36.08,"volume":196502,"count":8111,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OBK"},"trade":{"ms_of_day":55506863,"sequence":41929205,"size":22,"condition":115,"price":36.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"quote":{"ms_of_day":55506863,"bid_size":500,"bid_exchange":29,"bid":0.66,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.6677,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"ohlc":{"ms_of_day":55506863,"open":0.655,"high":0.7982,"low":0.63,"close":0.6676,"volume":112736362,"count":88786,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHPT"},"trade":{"ms_of_day":55506863,"sequence":41929207,"size":3999,"condition":0,"price":0.6676,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55506788,"bid_size":155,"bid_exchange":29,"bid":327.88,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55506863,"open":296.3,"high":343.78,"low":247.09,"close":327.96,"volume":74519302,"count":815299,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55506863,"sequence":41929208,"size":50,"condition":115,"price":327.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESAB"},"quote":{"ms_of_day":55484181,"bid_size":278,"bid_exchange":29,"bid":119.65,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":119.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESAB"},"ohlc":{"ms_of_day":55506865,"open":115.82,"high":129.95,"low":115.82,"close":119.84,"volume":2132517,"count":59927,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESAB"},"trade":{"ms_of_day":55506865,"sequence":41929209,"size":1,"condition":115,"price":119.8446,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESAB"},"quote":{"ms_of_day":55484181,"bid_size":278,"bid_exchange":29,"bid":119.65,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":119.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESAB"},"ohlc":{"ms_of_day":55506865,"open":115.82,"high":129.95,"low":115.82,"close":119.84,"volume":2132519,"count":59928,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESAB"},"trade":{"ms_of_day":55506865,"sequence":41929210,"size":2,"condition":115,"price":119.8446,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCPH"},"quote":{"ms_of_day":55460981,"bid_size":705,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":756,"ask_exchange":29,"ask":3.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCPH"},"ohlc":{"ms_of_day":55506871,"open":3.02,"high":3.24,"low":2.88,"close":3.05,"volume":1279355,"count":6431,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCPH"},"trade":{"ms_of_day":55506871,"sequence":41929224,"size":100,"condition":0,"price":3.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVVD"},"quote":{"ms_of_day":55491871,"bid_size":899,"bid_exchange":29,"bid":0.6161,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.6276,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVVD"},"ohlc":{"ms_of_day":55506866,"open":1.06,"high":1.2,"low":0.58,"close":0.62,"volume":6906498,"count":15826,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVVD"},"trade":{"ms_of_day":55506866,"sequence":41929211,"size":47,"condition":115,"price":0.6218,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHA"},"quote":{"ms_of_day":55500342,"bid_size":20,"bid_exchange":29,"bid":55.45,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":55.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHA"},"ohlc":{"ms_of_day":55506867,"open":55.38,"high":57.35,"low":52.53,"close":55.49,"volume":3824938,"count":47403,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHA"},"trade":{"ms_of_day":55506867,"sequence":41929212,"size":2,"condition":115,"price":55.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHA"},"quote":{"ms_of_day":55500342,"bid_size":20,"bid_exchange":29,"bid":55.45,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":55.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHA"},"ohlc":{"ms_of_day":55506867,"open":55.38,"high":57.35,"low":52.53,"close":55.49,"volume":3824941,"count":47404,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHA"},"trade":{"ms_of_day":55506867,"sequence":41929213,"size":3,"condition":115,"price":55.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"quote":{"ms_of_day":55506442,"bid_size":5748,"bid_exchange":29,"bid":80.89,"bid_condition":0,"ask_size":3051,"ask_exchange":29,"ask":80.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"ohlc":{"ms_of_day":55506871,"open":82.29,"high":83.54,"low":78.92,"close":80.87,"volume":31015143,"count":203239,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"trade":{"ms_of_day":55506871,"sequence":41929222,"size":5,"condition":115,"price":80.8773,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"quote":{"ms_of_day":55506442,"bid_size":5748,"bid_exchange":29,"bid":80.89,"bid_condition":0,"ask_size":3051,"ask_exchange":29,"ask":80.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"ohlc":{"ms_of_day":55506872,"open":82.29,"high":83.54,"low":78.92,"close":80.9,"volume":31015270,"count":203240,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"trade":{"ms_of_day":55506872,"sequence":41929227,"size":127,"condition":0,"price":80.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"quote":{"ms_of_day":55506442,"bid_size":5748,"bid_exchange":29,"bid":80.89,"bid_condition":0,"ask_size":3051,"ask_exchange":29,"ask":80.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"ohlc":{"ms_of_day":55506872,"open":82.29,"high":83.54,"low":78.92,"close":80.9,"volume":31015286,"count":203241,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLP"},"trade":{"ms_of_day":55506872,"sequence":41929228,"size":16,"condition":115,"price":80.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55506869,"bid_size":602,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":3326,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55506871,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39070759,"count":182566,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55506871,"sequence":41929221,"size":100,"condition":0,"price":9.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55506419,"bid_size":20,"bid_exchange":29,"bid":190.74,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":190.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55506873,"open":181.3,"high":205.24,"low":177.11,"close":190.84,"volume":39228579,"count":532996,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55506873,"sequence":41929230,"size":1,"condition":115,"price":190.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"quote":{"ms_of_day":55499994,"bid_size":200,"bid_exchange":29,"bid":0.73,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.7301,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"ohlc":{"ms_of_day":55506873,"open":0.9536,"high":0.9666,"low":0.7254,"close":0.7301,"volume":50708533,"count":53065,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URG"},"trade":{"ms_of_day":55506873,"sequence":41929229,"size":9000,"condition":0,"price":0.7301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"quote":{"ms_of_day":55506517,"bid_size":235,"bid_exchange":29,"bid":51.47,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":51.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"ohlc":{"ms_of_day":55506874,"open":50.67,"high":51.86,"low":45.01,"close":51.48,"volume":2206163,"count":49211,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"trade":{"ms_of_day":55506874,"sequence":41929231,"size":18,"condition":115,"price":51.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55506749,"bid_size":105,"bid_exchange":29,"bid":90.09,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":90.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55506880,"open":98.73,"high":100.8,"low":88.33,"close":90.32,"volume":1590499,"count":37189,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55506880,"sequence":41929235,"size":5,"condition":96,"price":90.3292,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"quote":{"ms_of_day":55504442,"bid_size":5,"bid_exchange":29,"bid":113.49,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":113.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"ohlc":{"ms_of_day":55506882,"open":162.95,"high":169.99,"low":106.0,"close":113.66,"volume":19490191,"count":264034,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"trade":{"ms_of_day":55506882,"sequence":41929238,"size":4,"condition":115,"price":113.6657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"quote":{"ms_of_day":55485526,"bid_size":100,"bid_exchange":29,"bid":38.13,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":38.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"ohlc":{"ms_of_day":55506871,"open":33.01,"high":42.33,"low":33.01,"close":38.17,"volume":4952586,"count":61345,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"trade":{"ms_of_day":55506871,"sequence":41929225,"size":199,"condition":0,"price":38.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"quote":{"ms_of_day":55503187,"bid_size":1,"bid_exchange":29,"bid":147.92,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":148.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"ohlc":{"ms_of_day":55506875,"open":136.8,"high":182.062,"low":133.0,"close":148.017,"volume":5462920,"count":117888,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"trade":{"ms_of_day":55506875,"sequence":41929232,"size":1,"condition":115,"price":148.017,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"quote":{"ms_of_day":55503188,"bid_size":510,"bid_exchange":29,"bid":29.99,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"ohlc":{"ms_of_day":55506880,"open":28.11,"high":30.99,"low":27.7,"close":29.99,"volume":17983370,"count":159413,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"trade":{"ms_of_day":55506880,"sequence":41929236,"size":5,"condition":115,"price":29.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBTC"},"quote":{"ms_of_day":55506811,"bid_size":320,"bid_exchange":29,"bid":69.05,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":69.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBTC"},"ohlc":{"ms_of_day":55506886,"open":64.95,"high":69.79,"low":61.17,"close":69.06,"volume":4521133,"count":38057,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBTC"},"trade":{"ms_of_day":55506886,"sequence":41929245,"size":10,"condition":115,"price":69.0699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"quote":{"ms_of_day":55503188,"bid_size":510,"bid_exchange":29,"bid":29.99,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"ohlc":{"ms_of_day":55506881,"open":28.11,"high":30.99,"low":27.7,"close":30.0,"volume":17983373,"count":159414,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"trade":{"ms_of_day":55506881,"sequence":41929237,"size":3,"condition":115,"price":30.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"quote":{"ms_of_day":55485526,"bid_size":100,"bid_exchange":29,"bid":38.13,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":38.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"ohlc":{"ms_of_day":55506871,"open":33.01,"high":42.33,"low":33.01,"close":38.17,"volume":4952675,"count":61346,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVMD"},"trade":{"ms_of_day":55506871,"sequence":41929226,"size":89,"condition":115,"price":38.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"quote":{"ms_of_day":55503187,"bid_size":1,"bid_exchange":29,"bid":147.92,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":148.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"ohlc":{"ms_of_day":55506878,"open":136.8,"high":182.062,"low":133.0,"close":147.99,"volume":5462928,"count":117889,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPC"},"trade":{"ms_of_day":55506878,"sequence":41929233,"size":8,"condition":115,"price":147.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"quote":{"ms_of_day":55503188,"bid_size":510,"bid_exchange":29,"bid":29.99,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":30.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"ohlc":{"ms_of_day":55506883,"open":28.11,"high":30.99,"low":27.7,"close":29.99,"volume":17983374,"count":159415,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLM"},"trade":{"ms_of_day":55506883,"sequence":41929241,"size":1,"condition":115,"price":29.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"quote":{"ms_of_day":55506071,"bid_size":2300,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":5466,"ask_exchange":29,"ask":1.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"ohlc":{"ms_of_day":55506879,"open":1.23,"high":1.38,"low":1.18,"close":1.26,"volume":12873124,"count":16812,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFAI"},"trade":{"ms_of_day":55506879,"sequence":41929234,"size":500,"condition":0,"price":1.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGX"},"quote":{"ms_of_day":55462430,"bid_size":5,"bid_exchange":29,"bid":166.14,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":166.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGX"},"ohlc":{"ms_of_day":55506882,"open":170.67,"high":176.11,"low":160.01,"close":166.2,"volume":1120500,"count":33891,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGX"},"trade":{"ms_of_day":55506882,"sequence":41929240,"size":97,"condition":115,"price":166.2058,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QMMM"},"quote":{"ms_of_day":55506884,"bid_size":710,"bid_exchange":29,"bid":1.06,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":1.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QMMM"},"ohlc":{"ms_of_day":55506884,"open":1.68,"high":2.07,"low":0.88,"close":1.07,"volume":2752936,"count":6159,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QMMM"},"trade":{"ms_of_day":55506884,"sequence":41929242,"size":100,"condition":95,"price":1.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"quote":{"ms_of_day":55503036,"bid_size":8,"bid_exchange":29,"bid":121.17,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":121.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"ohlc":{"ms_of_day":55506884,"open":123.63,"high":137.99,"low":114.81,"close":121.17,"volume":9034830,"count":170898,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"trade":{"ms_of_day":55506884,"sequence":41929243,"size":3292,"condition":0,"price":121.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLDP"},"quote":{"ms_of_day":55484285,"bid_size":30640,"bid_exchange":29,"bid":1.19,"bid_condition":0,"ask_size":20747,"ask_exchange":29,"ask":1.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLDP"},"ohlc":{"ms_of_day":55506882,"open":1.28,"high":1.37,"low":1.18,"close":1.19,"volume":34001542,"count":25913,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLDP"},"trade":{"ms_of_day":55506882,"sequence":41929239,"size":162,"condition":0,"price":1.1904,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"quote":{"ms_of_day":55503036,"bid_size":8,"bid_exchange":29,"bid":121.17,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":121.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"ohlc":{"ms_of_day":55506886,"open":123.63,"high":137.99,"low":114.81,"close":121.17,"volume":9034864,"count":170899,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"trade":{"ms_of_day":55506886,"sequence":41929244,"size":34,"condition":96,"price":121.1774,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"quote":{"ms_of_day":55506671,"bid_size":14819,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":5775,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"ohlc":{"ms_of_day":55506887,"open":10.02,"high":10.48,"low":8.97,"close":9.12,"volume":47394643,"count":176754,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"trade":{"ms_of_day":55506887,"sequence":41929246,"size":60,"condition":115,"price":9.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDTE"},"quote":{"ms_of_day":55495363,"bid_size":300,"bid_exchange":29,"bid":35.9,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":35.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDTE"},"ohlc":{"ms_of_day":55506897,"open":35.71,"high":36.7,"low":34.0,"close":35.93,"volume":677636,"count":12712,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDTE"},"trade":{"ms_of_day":55506897,"sequence":41929263,"size":100,"condition":0,"price":35.9398,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"quote":{"ms_of_day":55505908,"bid_size":36084,"bid_exchange":29,"bid":2.44,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"ohlc":{"ms_of_day":55506892,"open":2.15,"high":2.89,"low":2.03,"close":2.44,"volume":420932621,"count":327727,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"trade":{"ms_of_day":55506892,"sequence":41929250,"size":100,"condition":0,"price":2.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55506789,"bid_size":310,"bid_exchange":29,"bid":136.24,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55506899,"open":133.48,"high":151.75,"low":126.75,"close":136.27,"volume":92583129,"count":980769,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55506899,"sequence":41929264,"size":500,"condition":0,"price":136.278,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55506749,"bid_size":105,"bid_exchange":29,"bid":90.09,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":90.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55506894,"open":98.73,"high":100.8,"low":88.33,"close":90.12,"volume":1590599,"count":37190,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55506894,"sequence":41929256,"size":100,"condition":95,"price":90.125,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55506749,"bid_size":105,"bid_exchange":29,"bid":90.09,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":90.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55506894,"open":98.73,"high":100.8,"low":88.33,"close":90.15,"volume":1590602,"count":37191,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55506894,"sequence":41929257,"size":3,"condition":115,"price":90.15,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"S"},"quote":{"ms_of_day":55506419,"bid_size":110,"bid_exchange":29,"bid":19.52,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":19.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"S"},"ohlc":{"ms_of_day":55506902,"open":19.89,"high":20.4,"low":16.42,"close":19.52,"volume":30347748,"count":249388,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"S"},"trade":{"ms_of_day":55506902,"sequence":41929268,"size":30,"condition":115,"price":19.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55506749,"bid_size":105,"bid_exchange":29,"bid":90.09,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":90.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55506894,"open":98.73,"high":100.8,"low":88.33,"close":90.15,"volume":1590622,"count":37192,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55506894,"sequence":41929259,"size":20,"condition":96,"price":90.1501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55506749,"bid_size":105,"bid_exchange":29,"bid":90.09,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":90.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55506894,"open":98.73,"high":100.8,"low":88.33,"close":90.13,"volume":1590642,"count":37193,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55506894,"sequence":41929260,"size":20,"condition":96,"price":90.138,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNTK"},"quote":{"ms_of_day":55506904,"bid_size":31,"bid_exchange":29,"bid":51.65,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":51.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNTK"},"ohlc":{"ms_of_day":55506904,"open":53.95,"high":56.5,"low":50.79,"close":51.71,"volume":1432743,"count":35489,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNTK"},"trade":{"ms_of_day":55506904,"sequence":41929272,"size":1,"condition":115,"price":51.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFF"},"quote":{"ms_of_day":55502619,"bid_size":2,"bid_exchange":29,"bid":72.2,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":72.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFF"},"ohlc":{"ms_of_day":55506903,"open":71.98,"high":77.378,"low":66.594,"close":72.21,"volume":1196944,"count":33301,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFF"},"trade":{"ms_of_day":55506903,"sequence":41929270,"size":26,"condition":115,"price":72.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55506892,"bid_size":200,"bid_exchange":29,"bid":70.35,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":70.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55506892,"open":71.6,"high":78.37,"low":69.21,"close":70.35,"volume":57525948,"count":608411,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55506892,"sequence":41929247,"size":30,"condition":115,"price":70.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55506623,"bid_size":29,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55506895,"open":152.28,"high":153.31,"low":142.61,"close":145.91,"volume":3480956,"count":75009,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55506895,"sequence":41929262,"size":12,"condition":115,"price":145.9111,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXLS"},"quote":{"ms_of_day":55500010,"bid_size":368,"bid_exchange":29,"bid":47.28,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":47.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXLS"},"ohlc":{"ms_of_day":55506904,"open":46.54,"high":47.57,"low":44.99,"close":47.29,"volume":8581563,"count":58286,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXLS"},"trade":{"ms_of_day":55506904,"sequence":41929273,"size":14,"condition":115,"price":47.2944,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"S"},"quote":{"ms_of_day":55506419,"bid_size":110,"bid_exchange":29,"bid":19.52,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":19.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"S"},"ohlc":{"ms_of_day":55506905,"open":19.89,"high":20.4,"low":16.42,"close":19.52,"volume":30347778,"count":249389,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"S"},"trade":{"ms_of_day":55506905,"sequence":41929276,"size":30,"condition":115,"price":19.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55506892,"bid_size":200,"bid_exchange":29,"bid":70.35,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":70.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55506892,"open":71.6,"high":78.37,"low":69.21,"close":70.35,"volume":57525949,"count":608412,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55506892,"sequence":41929248,"size":1,"condition":115,"price":70.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"quote":{"ms_of_day":55488567,"bid_size":19,"bid_exchange":29,"bid":54.55,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":54.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"ohlc":{"ms_of_day":55506908,"open":53.03,"high":56.54,"low":51.35,"close":54.57,"volume":3008449,"count":33411,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"trade":{"ms_of_day":55506908,"sequence":41929281,"size":5,"condition":115,"price":54.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"quote":{"ms_of_day":55506618,"bid_size":805,"bid_exchange":29,"bid":14.93,"bid_condition":0,"ask_size":556,"ask_exchange":29,"ask":14.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"ohlc":{"ms_of_day":55506903,"open":15.98,"high":16.88,"low":14.88,"close":14.93,"volume":5927844,"count":58865,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRO"},"trade":{"ms_of_day":55506903,"sequence":41929271,"size":100,"condition":4,"price":14.933,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"quote":{"ms_of_day":55506553,"bid_size":300,"bid_exchange":29,"bid":24.58,"bid_condition":0,"ask_size":495,"ask_exchange":29,"ask":24.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"ohlc":{"ms_of_day":55506905,"open":24.28,"high":26.5,"low":23.19,"close":24.58,"volume":8010106,"count":59995,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLS"},"trade":{"ms_of_day":55506905,"sequence":41929277,"size":22,"condition":115,"price":24.5865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55506892,"bid_size":200,"bid_exchange":29,"bid":70.35,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":70.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55506892,"open":71.6,"high":78.37,"low":69.21,"close":70.35,"volume":57526049,"count":608413,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55506892,"sequence":41929249,"size":100,"condition":95,"price":70.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"quote":{"ms_of_day":55504456,"bid_size":225,"bid_exchange":29,"bid":70.28,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":70.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"ohlc":{"ms_of_day":55506904,"open":88.93,"high":92.57,"low":69.77,"close":70.28,"volume":20241184,"count":251794,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"trade":{"ms_of_day":55506904,"sequence":41929274,"size":100,"condition":0,"price":70.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55506892,"bid_size":280,"bid_exchange":29,"bid":70.35,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":70.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55506893,"open":71.6,"high":78.37,"low":69.21,"close":70.35,"volume":57526053,"count":608414,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55506893,"sequence":41929251,"size":4,"condition":115,"price":70.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"quote":{"ms_of_day":55504679,"bid_size":608,"bid_exchange":29,"bid":15.57,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":15.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"ohlc":{"ms_of_day":55506905,"open":15.94,"high":16.28,"low":15.17,"close":15.57,"volume":48989222,"count":207606,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"trade":{"ms_of_day":55506905,"sequence":41929275,"size":100,"condition":0,"price":15.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55506892,"bid_size":280,"bid_exchange":29,"bid":70.35,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":70.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55506893,"open":71.6,"high":78.37,"low":69.21,"close":70.35,"volume":57526153,"count":608415,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55506893,"sequence":41929252,"size":100,"condition":0,"price":70.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55506892,"bid_size":280,"bid_exchange":29,"bid":70.35,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":70.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55506893,"open":71.6,"high":78.37,"low":69.21,"close":70.35,"volume":57526315,"count":608416,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55506893,"sequence":41929253,"size":162,"condition":0,"price":70.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"quote":{"ms_of_day":55497923,"bid_size":406,"bid_exchange":29,"bid":9.64,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":9.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"ohlc":{"ms_of_day":55506905,"open":8.47,"high":9.74,"low":8.04,"close":9.63,"volume":3699887,"count":47361,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"trade":{"ms_of_day":55506905,"sequence":41929278,"size":13,"condition":115,"price":9.6305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55506892,"bid_size":280,"bid_exchange":29,"bid":70.35,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":70.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55506893,"open":71.6,"high":78.37,"low":69.21,"close":70.35,"volume":57526415,"count":608417,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55506893,"sequence":41929254,"size":100,"condition":0,"price":70.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"quote":{"ms_of_day":55497923,"bid_size":406,"bid_exchange":29,"bid":9.64,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":9.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"ohlc":{"ms_of_day":55506907,"open":8.47,"high":9.74,"low":8.04,"close":9.64,"volume":3699902,"count":47362,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"trade":{"ms_of_day":55506907,"sequence":41929279,"size":15,"condition":115,"price":9.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55506892,"bid_size":280,"bid_exchange":29,"bid":70.35,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":70.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55506893,"open":71.6,"high":78.37,"low":69.21,"close":70.35,"volume":57526515,"count":608418,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55506893,"sequence":41929255,"size":100,"condition":0,"price":70.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"quote":{"ms_of_day":55506466,"bid_size":30,"bid_exchange":29,"bid":562.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":562.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"ohlc":{"ms_of_day":55506908,"open":624.8,"high":660.55,"low":543.0,"close":562.43,"volume":4791370,"count":159293,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"trade":{"ms_of_day":55506908,"sequence":41929280,"size":40,"condition":115,"price":562.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55506892,"bid_size":280,"bid_exchange":29,"bid":70.35,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":70.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55506894,"open":71.6,"high":78.37,"low":69.21,"close":70.34,"volume":57526542,"count":608419,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55506894,"sequence":41929258,"size":27,"condition":96,"price":70.3498,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"quote":{"ms_of_day":55503187,"bid_size":5501,"bid_exchange":29,"bid":18.73,"bid_condition":0,"ask_size":11703,"ask_exchange":29,"ask":18.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"ohlc":{"ms_of_day":55506895,"open":20.1,"high":20.19,"low":18.39,"close":18.73,"volume":32235720,"count":165711,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"trade":{"ms_of_day":55506895,"sequence":41929261,"size":479,"condition":0,"price":18.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QMMM"},"quote":{"ms_of_day":55506900,"bid_size":542,"bid_exchange":29,"bid":1.06,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":1.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QMMM"},"ohlc":{"ms_of_day":55506900,"open":1.68,"high":2.07,"low":0.88,"close":1.06,"volume":2753104,"count":6160,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QMMM"},"trade":{"ms_of_day":55506900,"sequence":41929265,"size":168,"condition":95,"price":1.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QMMM"},"quote":{"ms_of_day":55506901,"bid_size":542,"bid_exchange":29,"bid":1.06,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":1.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QMMM"},"ohlc":{"ms_of_day":55506901,"open":1.68,"high":2.07,"low":0.88,"close":1.06,"volume":2753704,"count":6161,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QMMM"},"trade":{"ms_of_day":55506901,"sequence":41929266,"size":600,"condition":0,"price":1.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"quote":{"ms_of_day":55482769,"bid_size":815,"bid_exchange":29,"bid":19.87,"bid_condition":0,"ask_size":406,"ask_exchange":29,"ask":19.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"ohlc":{"ms_of_day":55506901,"open":20.45,"high":20.6,"low":19.3,"close":19.87,"volume":6554019,"count":78209,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"trade":{"ms_of_day":55506901,"sequence":41929267,"size":10,"condition":115,"price":19.875,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTAL"},"quote":{"ms_of_day":55363072,"bid_size":305,"bid_exchange":29,"bid":10.24,"bid_condition":0,"ask_size":237,"ask_exchange":29,"ask":10.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTAL"},"ohlc":{"ms_of_day":55506903,"open":9.5,"high":11.32,"low":9.4,"close":10.24,"volume":1195247,"count":22440,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTAL"},"trade":{"ms_of_day":55506903,"sequence":41929269,"size":16,"condition":115,"price":10.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OS"},"quote":{"ms_of_day":55486560,"bid_size":129,"bid_exchange":29,"bid":23.27,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":23.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OS"},"ohlc":{"ms_of_day":55506911,"open":23.37,"high":24.81,"low":20.11,"close":23.3,"volume":8327630,"count":71127,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OS"},"trade":{"ms_of_day":55506911,"sequence":41929288,"size":11,"condition":115,"price":23.3035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55506741,"bid_size":10,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":148,"ask_exchange":29,"ask":166.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55506910,"open":150.5,"high":168.24,"low":143.84,"close":166.858,"volume":27121247,"count":480963,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55506910,"sequence":41929287,"size":48,"condition":96,"price":166.8588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"quote":{"ms_of_day":55506909,"bid_size":2,"bid_exchange":29,"bid":54.55,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":54.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"ohlc":{"ms_of_day":55506909,"open":53.03,"high":56.54,"low":51.35,"close":54.55,"volume":3008466,"count":33412,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"trade":{"ms_of_day":55506909,"sequence":41929283,"size":17,"condition":115,"price":54.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55503188,"bid_size":2,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":126.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55506909,"open":145.55,"high":149.8,"low":125.42,"close":126.88,"volume":3795011,"count":68432,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55506909,"sequence":41929282,"size":2,"condition":115,"price":126.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STK"},"quote":{"ms_of_day":54934795,"bid_size":200,"bid_exchange":29,"bid":28.69,"bid_condition":0,"ask_size":86,"ask_exchange":29,"ask":29.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STK"},"ohlc":{"ms_of_day":55506912,"open":30.64,"high":30.64,"low":28.78,"close":29.03,"volume":216607,"count":2143,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STK"},"trade":{"ms_of_day":55506912,"sequence":41929290,"size":200,"condition":0,"price":29.036,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"quote":{"ms_of_day":55506466,"bid_size":30,"bid_exchange":29,"bid":562.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":562.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"ohlc":{"ms_of_day":55506909,"open":624.8,"high":660.55,"low":543.0,"close":562.44,"volume":4791430,"count":159294,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"trade":{"ms_of_day":55506909,"sequence":41929284,"size":60,"condition":115,"price":562.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEX"},"quote":{"ms_of_day":55504810,"bid_size":90,"bid_exchange":29,"bid":155.54,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":155.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEX"},"ohlc":{"ms_of_day":55506913,"open":160.99,"high":160.99,"low":151.18,"close":155.575,"volume":2401677,"count":45785,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEX"},"trade":{"ms_of_day":55506913,"sequence":41929291,"size":45,"condition":115,"price":155.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXMT"},"quote":{"ms_of_day":55498806,"bid_size":500,"bid_exchange":29,"bid":20.28,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":20.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXMT"},"ohlc":{"ms_of_day":55506915,"open":19.62,"high":20.64,"low":19.61,"close":20.288,"volume":3478398,"count":42725,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXMT"},"trade":{"ms_of_day":55506915,"sequence":41929296,"size":7,"condition":115,"price":20.2888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"quote":{"ms_of_day":55504679,"bid_size":608,"bid_exchange":29,"bid":15.57,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":15.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"ohlc":{"ms_of_day":55506909,"open":15.94,"high":16.28,"low":15.17,"close":15.57,"volume":48989322,"count":207607,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEVA"},"trade":{"ms_of_day":55506909,"sequence":41929285,"size":100,"condition":0,"price":15.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55504595,"bid_size":2114,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2312,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55506909,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24455498,"count":111190,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55506909,"sequence":41929286,"size":240,"condition":0,"price":5.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STX"},"quote":{"ms_of_day":55506608,"bid_size":11,"bid_exchange":29,"bid":88.03,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":88.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STX"},"ohlc":{"ms_of_day":55506917,"open":101.96,"high":104.5,"low":85.4,"close":88.04,"volume":25788348,"count":269655,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STX"},"trade":{"ms_of_day":55506917,"sequence":41929299,"size":2,"condition":115,"price":88.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFYA"},"quote":{"ms_of_day":55506800,"bid_size":436,"bid_exchange":29,"bid":17.96,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":17.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFYA"},"ohlc":{"ms_of_day":55506917,"open":16.83,"high":18.65,"low":15.7,"close":17.98,"volume":670470,"count":13524,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFYA"},"trade":{"ms_of_day":55506917,"sequence":41929298,"size":100,"condition":0,"price":17.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXTR"},"quote":{"ms_of_day":55506914,"bid_size":142,"bid_exchange":29,"bid":14.61,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":14.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXTR"},"ohlc":{"ms_of_day":55506914,"open":15.44,"high":15.44,"low":13.78,"close":14.61,"volume":4583183,"count":46712,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXTR"},"trade":{"ms_of_day":55506914,"sequence":41929292,"size":12,"condition":115,"price":14.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXTR"},"quote":{"ms_of_day":55506914,"bid_size":142,"bid_exchange":29,"bid":14.61,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":14.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXTR"},"ohlc":{"ms_of_day":55506914,"open":15.44,"high":15.44,"low":13.78,"close":14.61,"volume":4583184,"count":46713,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXTR"},"trade":{"ms_of_day":55506914,"sequence":41929293,"size":1,"condition":115,"price":14.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXTR"},"quote":{"ms_of_day":55506914,"bid_size":142,"bid_exchange":29,"bid":14.61,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":14.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXTR"},"ohlc":{"ms_of_day":55506914,"open":15.44,"high":15.44,"low":13.78,"close":14.61,"volume":4583221,"count":46714,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXTR"},"trade":{"ms_of_day":55506914,"sequence":41929294,"size":37,"condition":115,"price":14.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXTR"},"quote":{"ms_of_day":55506914,"bid_size":142,"bid_exchange":29,"bid":14.61,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":14.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXTR"},"ohlc":{"ms_of_day":55506914,"open":15.44,"high":15.44,"low":13.78,"close":14.61,"volume":4583247,"count":46715,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXTR"},"trade":{"ms_of_day":55506914,"sequence":41929295,"size":26,"condition":115,"price":14.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"quote":{"ms_of_day":55506115,"bid_size":2900,"bid_exchange":29,"bid":7.96,"bid_condition":0,"ask_size":2420,"ask_exchange":29,"ask":7.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"ohlc":{"ms_of_day":55506911,"open":9.99,"high":10.16,"low":6.78,"close":7.96,"volume":96340787,"count":314139,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"trade":{"ms_of_day":55506911,"sequence":41929289,"size":7500,"condition":0,"price":7.9699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504555,"bid_size":2,"bid_exchange":29,"bid":607.52,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55506915,"open":646.08,"high":704.19,"low":562.53,"close":607.59,"volume":73175818,"count":1242180,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55506915,"sequence":41929297,"size":1,"condition":115,"price":607.592,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55506483,"bid_size":44,"bid_exchange":29,"bid":69.97,"bid_condition":0,"ask_size":821,"ask_exchange":29,"ask":70.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55506917,"open":86.51,"high":90.51,"low":69.82,"close":69.96,"volume":11058207,"count":136123,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55506917,"sequence":41929300,"size":100,"condition":0,"price":69.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"quote":{"ms_of_day":55503134,"bid_size":1,"bid_exchange":29,"bid":89.76,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":89.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"ohlc":{"ms_of_day":55506918,"open":83.57,"high":92.03,"low":76.5,"close":89.78,"volume":8063301,"count":104319,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAVA"},"trade":{"ms_of_day":55506918,"sequence":41929301,"size":5,"condition":115,"price":89.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"quote":{"ms_of_day":55505273,"bid_size":109,"bid_exchange":29,"bid":244.97,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":245.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"ohlc":{"ms_of_day":55506920,"open":239.01,"high":248.2,"low":237.27,"close":245.12,"volume":4451734,"count":81825,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"trade":{"ms_of_day":55506920,"sequence":41929302,"size":100,"condition":0,"price":245.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"quote":{"ms_of_day":55501868,"bid_size":17,"bid_exchange":29,"bid":77.63,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":77.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"ohlc":{"ms_of_day":55506921,"open":79.25,"high":80.35,"low":67.2,"close":77.66,"volume":11781661,"count":180832,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"trade":{"ms_of_day":55506921,"sequence":41929304,"size":3,"condition":96,"price":77.666,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNR"},"quote":{"ms_of_day":55506913,"bid_size":5,"bid_exchange":29,"bid":89.14,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":89.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNR"},"ohlc":{"ms_of_day":55506929,"open":93.99,"high":93.99,"low":81.78,"close":89.16,"volume":2541433,"count":51147,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNR"},"trade":{"ms_of_day":55506929,"sequence":41929313,"size":2,"condition":115,"price":89.1682,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"quote":{"ms_of_day":55503797,"bid_size":785,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"ohlc":{"ms_of_day":55506925,"open":23.0,"high":26.17,"low":19.8,"close":20.28,"volume":52488559,"count":354809,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"trade":{"ms_of_day":55506925,"sequence":41929306,"size":17,"condition":96,"price":20.2868,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"quote":{"ms_of_day":55505273,"bid_size":109,"bid_exchange":29,"bid":244.97,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":245.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"ohlc":{"ms_of_day":55506921,"open":239.01,"high":248.2,"low":237.27,"close":245.07,"volume":4451755,"count":81826,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"trade":{"ms_of_day":55506921,"sequence":41929303,"size":21,"condition":96,"price":245.0729,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNRC"},"quote":{"ms_of_day":55503188,"bid_size":213,"bid_exchange":29,"bid":132.03,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":132.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNRC"},"ohlc":{"ms_of_day":55506926,"open":130.07,"high":138.46,"low":127.24,"close":132.09,"volume":2138376,"count":54190,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNRC"},"trade":{"ms_of_day":55506926,"sequence":41929307,"size":1,"condition":115,"price":132.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXTR"},"quote":{"ms_of_day":55506928,"bid_size":90,"bid_exchange":29,"bid":14.61,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":14.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXTR"},"ohlc":{"ms_of_day":55506928,"open":15.44,"high":15.44,"low":13.78,"close":14.61,"volume":4583262,"count":46716,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXTR"},"trade":{"ms_of_day":55506928,"sequence":41929308,"size":15,"condition":115,"price":14.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55506917,"bid_size":230,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1260,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55506925,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947839633,"count":10742116,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55506925,"sequence":41929305,"size":100,"condition":0,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"quote":{"ms_of_day":55505583,"bid_size":436,"bid_exchange":29,"bid":4.33,"bid_condition":0,"ask_size":903,"ask_exchange":29,"ask":4.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"ohlc":{"ms_of_day":55506929,"open":4.76,"high":5.31,"low":4.22,"close":4.34,"volume":934536,"count":9446,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQ"},"trade":{"ms_of_day":55506929,"sequence":41929310,"size":12,"condition":96,"price":4.3405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CW"},"quote":{"ms_of_day":55484253,"bid_size":14,"bid_exchange":29,"bid":326.54,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":326.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CW"},"ohlc":{"ms_of_day":55506928,"open":316.36,"high":340.845,"low":303.52,"close":326.718,"volume":542505,"count":32047,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CW"},"trade":{"ms_of_day":55506928,"sequence":41929309,"size":6,"condition":115,"price":326.7182,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIOX"},"quote":{"ms_of_day":55499443,"bid_size":100,"bid_exchange":29,"bid":4.84,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":4.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIOX"},"ohlc":{"ms_of_day":55506929,"open":4.11,"high":5.04,"low":3.7,"close":4.93,"volume":1192219,"count":7381,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIOX"},"trade":{"ms_of_day":55506929,"sequence":41929311,"size":100,"condition":4,"price":4.9311,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAGE"},"quote":{"ms_of_day":55500613,"bid_size":1231,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAGE"},"ohlc":{"ms_of_day":55506929,"open":7.51,"high":8.94,"low":6.98,"close":8.62,"volume":4814870,"count":38188,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAGE"},"trade":{"ms_of_day":55506929,"sequence":41929312,"size":3,"condition":115,"price":8.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAGE"},"quote":{"ms_of_day":55500613,"bid_size":1231,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAGE"},"ohlc":{"ms_of_day":55506929,"open":7.51,"high":8.94,"low":6.98,"close":8.62,"volume":4814878,"count":38189,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAGE"},"trade":{"ms_of_day":55506929,"sequence":41929314,"size":8,"condition":115,"price":8.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAGE"},"quote":{"ms_of_day":55500613,"bid_size":1231,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAGE"},"ohlc":{"ms_of_day":55506929,"open":7.51,"high":8.94,"low":6.98,"close":8.62,"volume":4814881,"count":38190,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAGE"},"trade":{"ms_of_day":55506929,"sequence":41929315,"size":3,"condition":115,"price":8.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CADE"},"quote":{"ms_of_day":55505187,"bid_size":6,"bid_exchange":29,"bid":30.93,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":30.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CADE"},"ohlc":{"ms_of_day":55506935,"open":29.9,"high":31.7,"low":29.9,"close":30.937,"volume":584202,"count":12528,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CADE"},"trade":{"ms_of_day":55506935,"sequence":41929317,"size":1,"condition":115,"price":30.9378,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55505378,"bid_size":1401,"bid_exchange":29,"bid":9.47,"bid_condition":0,"ask_size":1455,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55506940,"open":10.1,"high":11.125,"low":8.72,"close":9.48,"volume":78484644,"count":331761,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55506940,"sequence":41929322,"size":250,"condition":0,"price":9.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55506729,"bid_size":320,"bid_exchange":29,"bid":181.74,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":181.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55506942,"open":198.08,"high":199.98,"low":174.72,"close":181.83,"volume":65851571,"count":520962,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55506942,"sequence":41929325,"size":100,"condition":0,"price":181.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55506632,"bid_size":374,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4002,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55506947,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44130586,"count":126171,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55506947,"sequence":41929333,"size":46,"condition":115,"price":29.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANF"},"quote":{"ms_of_day":55478219,"bid_size":117,"bid_exchange":29,"bid":111.76,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":111.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANF"},"ohlc":{"ms_of_day":55506935,"open":120.86,"high":121.39,"low":110.61,"close":112.08,"volume":296641,"count":11206,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANF"},"trade":{"ms_of_day":55506935,"sequence":41929316,"size":1,"condition":115,"price":112.0874,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGNG"},"quote":{"ms_of_day":55470616,"bid_size":700,"bid_exchange":29,"bid":25.75,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":25.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGNG"},"ohlc":{"ms_of_day":55506938,"open":25.62,"high":26.16,"low":24.859,"close":25.79,"volume":524247,"count":1847,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGNG"},"trade":{"ms_of_day":55506938,"sequence":41929320,"size":520,"condition":0,"price":25.7902,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"quote":{"ms_of_day":55506841,"bid_size":20,"bid_exchange":29,"bid":10.1,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":10.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"ohlc":{"ms_of_day":55506936,"open":11.66,"high":11.66,"low":9.06,"close":10.11,"volume":9514817,"count":76732,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"trade":{"ms_of_day":55506936,"sequence":41929318,"size":86,"condition":115,"price":10.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55506515,"bid_size":22005,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":18751,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55506942,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129465112,"count":198278,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55506942,"sequence":41929326,"size":226,"condition":0,"price":5.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"quote":{"ms_of_day":55506942,"bid_size":6,"bid_exchange":29,"bid":9.1,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"ohlc":{"ms_of_day":55506942,"open":10.39,"high":11.4,"low":8.3,"close":9.1,"volume":1157996,"count":11799,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"trade":{"ms_of_day":55506942,"sequence":41929327,"size":3,"condition":115,"price":9.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"quote":{"ms_of_day":55505852,"bid_size":100,"bid_exchange":29,"bid":10.16,"bid_condition":0,"ask_size":188,"ask_exchange":29,"ask":10.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"ohlc":{"ms_of_day":55506936,"open":8.91,"high":12.18,"low":8.91,"close":10.16,"volume":6736835,"count":67460,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"trade":{"ms_of_day":55506936,"sequence":41929319,"size":1000,"condition":0,"price":10.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"quote":{"ms_of_day":55506942,"bid_size":6,"bid_exchange":29,"bid":9.1,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"ohlc":{"ms_of_day":55506942,"open":10.39,"high":11.4,"low":8.3,"close":9.1,"volume":1158000,"count":11800,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"trade":{"ms_of_day":55506942,"sequence":41929328,"size":4,"condition":115,"price":9.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55506928,"bid_size":280,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1260,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55506941,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947839842,"count":10742117,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55506941,"sequence":41929323,"size":209,"condition":0,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAH"},"quote":{"ms_of_day":55502155,"bid_size":122,"bid_exchange":29,"bid":57.82,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":57.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAH"},"ohlc":{"ms_of_day":55506940,"open":67.87,"high":71.06,"low":56.68,"close":57.88,"volume":1068968,"count":46583,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAH"},"trade":{"ms_of_day":55506940,"sequence":41929321,"size":4,"condition":115,"price":57.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"quote":{"ms_of_day":55482400,"bid_size":20950,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":7344,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"ohlc":{"ms_of_day":55506944,"open":14.3,"high":14.3,"low":14.18,"close":14.26,"volume":675601,"count":5747,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"trade":{"ms_of_day":55506944,"sequence":41929329,"size":1,"condition":115,"price":14.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55506784,"bid_size":27,"bid_exchange":29,"bid":175.7,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55506944,"open":190.79,"high":193.81,"low":171.17,"close":175.76,"volume":32916690,"count":444954,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55506944,"sequence":41929331,"size":6,"condition":115,"price":175.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503993,"bid_size":10,"bid_exchange":29,"bid":86.03,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":86.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55506942,"open":106.53,"high":111.852,"low":84.64,"close":86.095,"volume":7110083,"count":102067,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55506942,"sequence":41929324,"size":11,"condition":115,"price":86.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"quote":{"ms_of_day":55506617,"bid_size":195,"bid_exchange":29,"bid":102.74,"bid_condition":0,"ask_size":287,"ask_exchange":29,"ask":102.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"ohlc":{"ms_of_day":55506944,"open":92.43,"high":104.87,"low":87.92,"close":102.6,"volume":16910913,"count":239557,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"trade":{"ms_of_day":55506944,"sequence":41929330,"size":100,"condition":4,"price":102.6044,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"quote":{"ms_of_day":55502389,"bid_size":5,"bid_exchange":29,"bid":305.92,"bid_condition":0,"ask_size":184,"ask_exchange":29,"ask":306.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"ohlc":{"ms_of_day":55506948,"open":308.56,"high":337.55,"low":293.0,"close":306.18,"volume":23720124,"count":364106,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"trade":{"ms_of_day":55506948,"sequence":41929336,"size":1,"condition":115,"price":306.1818,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"quote":{"ms_of_day":55482400,"bid_size":20950,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":7344,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"ohlc":{"ms_of_day":55506950,"open":14.3,"high":14.3,"low":14.18,"close":14.26,"volume":675602,"count":5748,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"trade":{"ms_of_day":55506950,"sequence":41929339,"size":1,"condition":115,"price":14.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"quote":{"ms_of_day":55482400,"bid_size":20950,"bid_exchange":29,"bid":14.26,"bid_condition":0,"ask_size":7344,"ask_exchange":29,"ask":14.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"ohlc":{"ms_of_day":55506950,"open":14.3,"high":14.3,"low":14.18,"close":14.26,"volume":675603,"count":5749,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGTY"},"trade":{"ms_of_day":55506950,"sequence":41929340,"size":1,"condition":115,"price":14.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCAX"},"quote":{"ms_of_day":55501938,"bid_size":470,"bid_exchange":29,"bid":13.15,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":13.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCAX"},"ohlc":{"ms_of_day":55506947,"open":11.55,"high":17.99,"low":10.0,"close":13.21,"volume":3650509,"count":43140,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCAX"},"trade":{"ms_of_day":55506947,"sequence":41929332,"size":25,"condition":115,"price":13.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"quote":{"ms_of_day":55500227,"bid_size":5726,"bid_exchange":29,"bid":5.36,"bid_condition":0,"ask_size":4438,"ask_exchange":29,"ask":5.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"ohlc":{"ms_of_day":55506954,"open":6.26,"high":6.8,"low":5.13,"close":5.36,"volume":23234648,"count":112543,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRX"},"trade":{"ms_of_day":55506954,"sequence":41929348,"size":100,"condition":4,"price":5.3603,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55506515,"bid_size":22005,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":18751,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55506954,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129465323,"count":198279,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55506954,"sequence":41929347,"size":211,"condition":0,"price":5.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55506941,"bid_size":230,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1260,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55506947,"open":124.56,"high":149.019,"low":87.514,"close":112.755,"volume":1947839843,"count":10742118,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55506947,"sequence":41929334,"size":1,"condition":115,"price":112.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTA"},"quote":{"ms_of_day":55481856,"bid_size":109,"bid_exchange":29,"bid":40.8,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":41.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTA"},"ohlc":{"ms_of_day":55506956,"open":41.79,"high":42.72,"low":34.51,"close":40.98,"volume":1733986,"count":27047,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTA"},"trade":{"ms_of_day":55506956,"sequence":41929350,"size":100,"condition":4,"price":40.9802,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIG"},"quote":{"ms_of_day":55506598,"bid_size":100,"bid_exchange":29,"bid":195.16,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":195.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIG"},"ohlc":{"ms_of_day":55506948,"open":201.23,"high":204.03,"low":193.06,"close":195.17,"volume":3084186,"count":36556,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIG"},"trade":{"ms_of_day":55506948,"sequence":41929335,"size":33,"condition":115,"price":195.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55506784,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":4561,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55506948,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164129918,"count":358012,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55506948,"sequence":41929337,"size":100,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55506784,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":4561,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55506949,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164130218,"count":358013,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55506949,"sequence":41929338,"size":300,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"quote":{"ms_of_day":55502942,"bid_size":332,"bid_exchange":29,"bid":12.96,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":12.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"ohlc":{"ms_of_day":55506953,"open":11.3101,"high":13.49,"low":11.09,"close":12.965,"volume":8078401,"count":73160,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"trade":{"ms_of_day":55506953,"sequence":41929341,"size":11,"condition":115,"price":12.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55506953,"bid_size":263,"bid_exchange":29,"bid":49.27,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":49.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55506953,"open":60.99,"high":60.99,"low":47.87,"close":49.28,"volume":7808120,"count":116225,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55506953,"sequence":41929343,"size":1,"condition":115,"price":49.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55506953,"bid_size":263,"bid_exchange":29,"bid":49.27,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":49.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55506953,"open":60.99,"high":60.99,"low":47.87,"close":49.28,"volume":7808125,"count":116226,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55506953,"sequence":41929344,"size":5,"condition":115,"price":49.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55506954,"bid_size":163,"bid_exchange":29,"bid":49.27,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":49.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55506954,"open":60.99,"high":60.99,"low":47.87,"close":49.28,"volume":7808146,"count":116227,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55506954,"sequence":41929346,"size":21,"condition":115,"price":49.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55506784,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":4561,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55506956,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164130743,"count":358014,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55506956,"sequence":41929351,"size":525,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55506784,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":4561,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55506956,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164131268,"count":358015,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55506956,"sequence":41929352,"size":525,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTA"},"quote":{"ms_of_day":55481856,"bid_size":109,"bid_exchange":29,"bid":40.8,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":41.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTA"},"ohlc":{"ms_of_day":55506957,"open":41.79,"high":42.72,"low":34.51,"close":40.98,"volume":1734086,"count":27048,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTA"},"trade":{"ms_of_day":55506957,"sequence":41929353,"size":100,"condition":4,"price":40.9802,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55506784,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":4561,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55506958,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164131793,"count":358016,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55506958,"sequence":41929356,"size":525,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLG"},"quote":{"ms_of_day":55506955,"bid_size":30000,"bid_exchange":29,"bid":5.47,"bid_condition":0,"ask_size":31797,"ask_exchange":29,"ask":5.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLG"},"ohlc":{"ms_of_day":55506955,"open":6.13,"high":6.25,"low":3.55,"close":5.48,"volume":3973573,"count":12426,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLG"},"trade":{"ms_of_day":55506955,"sequence":41929349,"size":1,"condition":115,"price":5.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"quote":{"ms_of_day":55498294,"bid_size":6761,"bid_exchange":29,"bid":2.2,"bid_condition":0,"ask_size":4531,"ask_exchange":29,"ask":2.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"ohlc":{"ms_of_day":55506953,"open":2.62,"high":3.12,"low":2.05,"close":2.2,"volume":30050082,"count":83183,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"trade":{"ms_of_day":55506953,"sequence":41929342,"size":100,"condition":0,"price":2.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAA"},"quote":{"ms_of_day":55478220,"bid_size":717,"bid_exchange":29,"bid":21.23,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":21.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAA"},"ohlc":{"ms_of_day":55506954,"open":19.76,"high":21.33,"low":19.13,"close":21.24,"volume":2735083,"count":34735,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAA"},"trade":{"ms_of_day":55506954,"sequence":41929345,"size":2,"condition":115,"price":21.2467,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"quote":{"ms_of_day":55506132,"bid_size":273,"bid_exchange":29,"bid":25.92,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":25.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"ohlc":{"ms_of_day":55506959,"open":25.21,"high":26.3,"low":23.06,"close":25.95,"volume":13839730,"count":134897,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"trade":{"ms_of_day":55506959,"sequence":41929357,"size":28,"condition":115,"price":25.9532,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"quote":{"ms_of_day":55504673,"bid_size":67,"bid_exchange":29,"bid":85.22,"bid_condition":0,"ask_size":608,"ask_exchange":29,"ask":85.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"ohlc":{"ms_of_day":55506957,"open":78.93,"high":86.0,"low":77.89,"close":85.24,"volume":6489178,"count":75529,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COO"},"trade":{"ms_of_day":55506957,"sequence":41929354,"size":13,"condition":115,"price":85.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55506784,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":4561,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55506959,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164132168,"count":358017,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55506959,"sequence":41929359,"size":375,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55505416,"bid_size":100,"bid_exchange":29,"bid":29.73,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":29.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55506962,"open":31.3,"high":31.78,"low":29.27,"close":29.71,"volume":4427601,"count":46530,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55506962,"sequence":41929361,"size":100,"condition":4,"price":29.7145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"quote":{"ms_of_day":55476893,"bid_size":517,"bid_exchange":29,"bid":23.47,"bid_condition":0,"ask_size":564,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"ohlc":{"ms_of_day":55506963,"open":26.15,"high":26.77,"low":22.01,"close":23.48,"volume":3093960,"count":63860,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"trade":{"ms_of_day":55506963,"sequence":41929362,"size":42,"condition":115,"price":23.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55506791,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55506964,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276989673,"count":1851902,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55506964,"sequence":41929363,"size":22,"condition":115,"price":91.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"quote":{"ms_of_day":55476893,"bid_size":517,"bid_exchange":29,"bid":23.47,"bid_condition":0,"ask_size":564,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"ohlc":{"ms_of_day":55506964,"open":26.15,"high":26.77,"low":22.01,"close":23.48,"volume":3093975,"count":63861,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"trade":{"ms_of_day":55506964,"sequence":41929364,"size":15,"condition":115,"price":23.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"quote":{"ms_of_day":55506914,"bid_size":101,"bid_exchange":29,"bid":54.56,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":54.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"ohlc":{"ms_of_day":55506967,"open":53.03,"high":56.54,"low":51.35,"close":54.56,"volume":3008472,"count":33413,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"trade":{"ms_of_day":55506967,"sequence":41929373,"size":6,"condition":115,"price":54.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"quote":{"ms_of_day":55506850,"bid_size":2800,"bid_exchange":29,"bid":83.31,"bid_condition":0,"ask_size":14600,"ask_exchange":29,"ask":83.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"ohlc":{"ms_of_day":55506967,"open":82.46,"high":86.86,"low":79.24,"close":83.31,"volume":55261890,"count":191027,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFA"},"trade":{"ms_of_day":55506967,"sequence":41929374,"size":241,"condition":0,"price":83.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"quote":{"ms_of_day":55506448,"bid_size":75,"bid_exchange":29,"bid":40.59,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":40.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"ohlc":{"ms_of_day":55506969,"open":36.5,"high":41.69,"low":34.56,"close":40.62,"volume":4677412,"count":64623,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"trade":{"ms_of_day":55506969,"sequence":41929376,"size":11,"condition":115,"price":40.6254,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"quote":{"ms_of_day":55506448,"bid_size":75,"bid_exchange":29,"bid":40.59,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":40.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"ohlc":{"ms_of_day":55506971,"open":36.5,"high":41.69,"low":34.56,"close":40.62,"volume":4677456,"count":64624,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"trade":{"ms_of_day":55506971,"sequence":41929377,"size":44,"condition":115,"price":40.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNB"},"quote":{"ms_of_day":55506233,"bid_size":3,"bid_exchange":29,"bid":33.0,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":33.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNB"},"ohlc":{"ms_of_day":55506975,"open":27.8,"high":33.99,"low":27.49,"close":33.21,"volume":67396,"count":3272,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNB"},"trade":{"ms_of_day":55506975,"sequence":41929381,"size":1,"condition":115,"price":33.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALKS"},"quote":{"ms_of_day":55504554,"bid_size":119,"bid_exchange":29,"bid":33.61,"bid_condition":0,"ask_size":395,"ask_exchange":29,"ask":33.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALKS"},"ohlc":{"ms_of_day":55506976,"open":37.09,"high":37.7,"low":32.01,"close":33.63,"volume":11516483,"count":65635,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALKS"},"trade":{"ms_of_day":55506976,"sequence":41929383,"size":1,"condition":96,"price":33.6352,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIPI"},"quote":{"ms_of_day":55505691,"bid_size":191,"bid_exchange":29,"bid":41.56,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":41.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIPI"},"ohlc":{"ms_of_day":55506958,"open":44.5,"high":44.92,"low":41.16,"close":41.6,"volume":639299,"count":10618,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIPI"},"trade":{"ms_of_day":55506958,"sequence":41929355,"size":1,"condition":115,"price":41.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RC"},"quote":{"ms_of_day":55485353,"bid_size":1200,"bid_exchange":29,"bid":5.01,"bid_condition":0,"ask_size":1805,"ask_exchange":29,"ask":5.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RC"},"ohlc":{"ms_of_day":55506964,"open":5.13,"high":5.32,"low":4.92,"close":5.01,"volume":3830399,"count":18307,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RC"},"trade":{"ms_of_day":55506964,"sequence":41929365,"size":1122,"condition":0,"price":5.011,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55506443,"bid_size":45,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":985.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55506966,"open":976.78,"high":1024.54,"low":862.96,"close":985.12,"volume":21670407,"count":431235,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55506966,"sequence":41929368,"size":1,"condition":115,"price":985.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"quote":{"ms_of_day":55506961,"bid_size":273,"bid_exchange":29,"bid":25.92,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":25.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"ohlc":{"ms_of_day":55506962,"open":25.21,"high":26.3,"low":23.06,"close":25.95,"volume":13839734,"count":134898,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"trade":{"ms_of_day":55506962,"sequence":41929360,"size":4,"condition":115,"price":25.9532,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55506443,"bid_size":45,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":985.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55506966,"open":976.78,"high":1024.54,"low":862.96,"close":985.12,"volume":21670408,"count":431236,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55506966,"sequence":41929369,"size":1,"condition":115,"price":985.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVNT"},"quote":{"ms_of_day":55503754,"bid_size":18,"bid_exchange":29,"bid":38.44,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":38.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVNT"},"ohlc":{"ms_of_day":55506959,"open":40.35,"high":43.16,"low":37.98,"close":38.45,"volume":1863972,"count":39848,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVNT"},"trade":{"ms_of_day":55506959,"sequence":41929358,"size":3,"condition":115,"price":38.4563,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55506443,"bid_size":45,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":985.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55506966,"open":976.78,"high":1024.54,"low":862.96,"close":985.12,"volume":21670409,"count":431237,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55506966,"sequence":41929370,"size":1,"condition":115,"price":985.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVM"},"quote":{"ms_of_day":55490452,"bid_size":5535,"bid_exchange":29,"bid":4.1,"bid_condition":0,"ask_size":8310,"ask_exchange":29,"ask":4.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVM"},"ohlc":{"ms_of_day":55506965,"open":3.55,"high":4.31,"low":3.41,"close":4.1,"volume":33519116,"count":49985,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SVM"},"trade":{"ms_of_day":55506965,"sequence":41929367,"size":729,"condition":0,"price":4.1085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55506966,"bid_size":45,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":985.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55506966,"open":976.78,"high":1024.54,"low":862.96,"close":985.12,"volume":21670410,"count":431238,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55506966,"sequence":41929372,"size":1,"condition":115,"price":985.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXI"},"quote":{"ms_of_day":55494068,"bid_size":100,"bid_exchange":29,"bid":168.21,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":168.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXI"},"ohlc":{"ms_of_day":55506965,"open":182.45,"high":186.8,"low":165.63,"close":168.55,"volume":143565,"count":10621,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXI"},"trade":{"ms_of_day":55506965,"sequence":41929366,"size":1,"condition":115,"price":168.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"quote":{"ms_of_day":55506617,"bid_size":940,"bid_exchange":29,"bid":25.43,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":25.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"ohlc":{"ms_of_day":55506968,"open":25.09,"high":26.24,"low":23.54,"close":25.43,"volume":38702034,"count":257284,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"trade":{"ms_of_day":55506968,"sequence":41929375,"size":1,"condition":115,"price":25.4358,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYMI"},"quote":{"ms_of_day":55440919,"bid_size":200,"bid_exchange":29,"bid":74.83,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":74.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYMI"},"ohlc":{"ms_of_day":55506966,"open":72.76,"high":78.0,"low":72.37,"close":74.86,"volume":3136714,"count":26076,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYMI"},"trade":{"ms_of_day":55506966,"sequence":41929371,"size":268,"condition":0,"price":74.864,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55506972,"bid_size":7,"bid_exchange":29,"bid":984.93,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":985.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55506972,"open":976.78,"high":1024.54,"low":862.96,"close":985.11,"volume":21670450,"count":431239,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55506972,"sequence":41929378,"size":40,"condition":115,"price":985.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55506794,"bid_size":270,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":569.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55506975,"open":561.44,"high":604.52,"low":500.94,"close":569.72,"volume":468001747,"count":3986544,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55506975,"sequence":41929382,"size":20,"condition":115,"price":569.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55506972,"bid_size":7,"bid_exchange":29,"bid":984.93,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":985.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55506972,"open":976.78,"high":1024.54,"low":862.96,"close":985.12,"volume":21670464,"count":431240,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55506972,"sequence":41929379,"size":14,"condition":115,"price":985.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55506972,"bid_size":7,"bid_exchange":29,"bid":984.93,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":985.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55506972,"open":976.78,"high":1024.54,"low":862.96,"close":985.12,"volume":21671114,"count":431241,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55506972,"sequence":41929380,"size":650,"condition":0,"price":985.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGDV"},"quote":{"ms_of_day":55506442,"bid_size":700,"bid_exchange":29,"bid":36.24,"bid_condition":0,"ask_size":7101,"ask_exchange":29,"ask":36.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGDV"},"ohlc":{"ms_of_day":55506977,"open":36.5,"high":37.2,"low":34.53,"close":36.245,"volume":19942085,"count":41468,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGDV"},"trade":{"ms_of_day":55506977,"sequence":41929384,"size":64,"condition":115,"price":36.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"quote":{"ms_of_day":55503019,"bid_size":5247,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6756,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"ohlc":{"ms_of_day":55506977,"open":2.47,"high":3.42,"low":2.315,"close":3.121,"volume":30252475,"count":88752,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOOF"},"trade":{"ms_of_day":55506977,"sequence":41929385,"size":200,"condition":4,"price":3.1214,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"quote":{"ms_of_day":55505257,"bid_size":1128,"bid_exchange":29,"bid":28.24,"bid_condition":0,"ask_size":447,"ask_exchange":29,"ask":28.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"ohlc":{"ms_of_day":55506981,"open":29.99,"high":29.99,"low":23.01,"close":28.245,"volume":7899820,"count":90976,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"trade":{"ms_of_day":55506981,"sequence":41929399,"size":100,"condition":0,"price":28.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"quote":{"ms_of_day":55505257,"bid_size":1128,"bid_exchange":29,"bid":28.24,"bid_condition":0,"ask_size":447,"ask_exchange":29,"ask":28.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"ohlc":{"ms_of_day":55506983,"open":29.99,"high":29.99,"low":23.01,"close":28.245,"volume":7899920,"count":90977,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"trade":{"ms_of_day":55506983,"sequence":41929409,"size":100,"condition":0,"price":28.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAK"},"quote":{"ms_of_day":55500853,"bid_size":6267,"bid_exchange":29,"bid":15.12,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":15.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAK"},"ohlc":{"ms_of_day":55506983,"open":15.0,"high":15.42,"low":14.54,"close":15.12,"volume":2429734,"count":22109,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAK"},"trade":{"ms_of_day":55506983,"sequence":41929412,"size":44,"condition":115,"price":15.1203,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"quote":{"ms_of_day":55504576,"bid_size":43,"bid_exchange":29,"bid":207.35,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":207.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"ohlc":{"ms_of_day":55506984,"open":205.91,"high":208.87,"low":177.13,"close":207.38,"volume":13441994,"count":218403,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"trade":{"ms_of_day":55506984,"sequence":41929414,"size":1,"condition":115,"price":207.3875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"quote":{"ms_of_day":55500788,"bid_size":346,"bid_exchange":29,"bid":369.55,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":369.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"ohlc":{"ms_of_day":55506985,"open":388.51,"high":398.0,"low":360.145,"close":369.72,"volume":7059577,"count":190991,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYK"},"trade":{"ms_of_day":55506985,"sequence":41929420,"size":2,"condition":115,"price":369.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55505397,"bid_size":20,"bid_exchange":29,"bid":37.52,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":37.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55506981,"open":40.01,"high":42.0,"low":34.05,"close":37.57,"volume":3626197,"count":65347,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55506981,"sequence":41929401,"size":1,"condition":115,"price":37.5715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506979,"bid_size":41,"bid_exchange":29,"bid":52.73,"bid_condition":0,"ask_size":402,"ask_exchange":29,"ask":52.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506979,"open":73.65,"high":77.97,"low":51.24,"close":52.74,"volume":9139611,"count":141480,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506979,"sequence":41929386,"size":20,"condition":115,"price":52.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55506748,"bid_size":385,"bid_exchange":29,"bid":46.35,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":46.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55506983,"open":55.8,"high":57.1,"low":44.23,"close":46.37,"volume":46656431,"count":469076,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55506983,"sequence":41929406,"size":23,"condition":96,"price":46.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"quote":{"ms_of_day":55506748,"bid_size":385,"bid_exchange":29,"bid":46.35,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":46.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"ohlc":{"ms_of_day":55506983,"open":55.8,"high":57.1,"low":44.23,"close":46.37,"volume":46656453,"count":469077,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAL"},"trade":{"ms_of_day":55506983,"sequence":41929407,"size":22,"condition":96,"price":46.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506980,"bid_size":208,"bid_exchange":29,"bid":52.72,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":52.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506980,"open":73.65,"high":77.97,"low":51.24,"close":52.73,"volume":9139612,"count":141481,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506980,"sequence":41929387,"size":1,"condition":115,"price":52.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"quote":{"ms_of_day":55506976,"bid_size":245,"bid_exchange":29,"bid":36.97,"bid_condition":0,"ask_size":584,"ask_exchange":29,"ask":36.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"ohlc":{"ms_of_day":55506985,"open":36.1,"high":37.49,"low":33.83,"close":36.97,"volume":9675979,"count":91736,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"trade":{"ms_of_day":55506985,"sequence":41929419,"size":100,"condition":0,"price":36.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506980,"bid_size":208,"bid_exchange":29,"bid":52.72,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":52.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506980,"open":73.65,"high":77.97,"low":51.24,"close":52.73,"volume":9139642,"count":141482,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506980,"sequence":41929388,"size":30,"condition":115,"price":52.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"quote":{"ms_of_day":55506976,"bid_size":245,"bid_exchange":29,"bid":36.97,"bid_condition":0,"ask_size":584,"ask_exchange":29,"ask":36.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"ohlc":{"ms_of_day":55506985,"open":36.1,"high":37.49,"low":33.83,"close":36.97,"volume":9676079,"count":91737,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"trade":{"ms_of_day":55506985,"sequence":41929421,"size":100,"condition":0,"price":36.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506980,"bid_size":208,"bid_exchange":29,"bid":52.72,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":52.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506980,"open":73.65,"high":77.97,"low":51.24,"close":52.73,"volume":9139647,"count":141483,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506980,"sequence":41929389,"size":5,"condition":115,"price":52.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506980,"bid_size":208,"bid_exchange":29,"bid":52.72,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":52.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506980,"open":73.65,"high":77.97,"low":51.24,"close":52.73,"volume":9139652,"count":141484,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506980,"sequence":41929390,"size":5,"condition":115,"price":52.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506980,"bid_size":208,"bid_exchange":29,"bid":52.72,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":52.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506980,"open":73.65,"high":77.97,"low":51.24,"close":52.73,"volume":9139703,"count":141485,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506980,"sequence":41929391,"size":51,"condition":115,"price":52.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"quote":{"ms_of_day":55478178,"bid_size":323,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":91.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"ohlc":{"ms_of_day":55506980,"open":80.65,"high":95.14,"low":80.47,"close":91.49,"volume":1198151,"count":28311,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"trade":{"ms_of_day":55506980,"sequence":41929393,"size":13,"condition":115,"price":91.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506980,"bid_size":208,"bid_exchange":29,"bid":52.72,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":52.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506980,"open":73.65,"high":77.97,"low":51.24,"close":52.73,"volume":9139715,"count":141486,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506980,"sequence":41929392,"size":12,"condition":115,"price":52.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"quote":{"ms_of_day":55478178,"bid_size":323,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":91.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"ohlc":{"ms_of_day":55506981,"open":80.65,"high":95.14,"low":80.47,"close":91.49,"volume":1198164,"count":28312,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"trade":{"ms_of_day":55506981,"sequence":41929394,"size":13,"condition":115,"price":91.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"quote":{"ms_of_day":55506677,"bid_size":2800,"bid_exchange":29,"bid":25.41,"bid_condition":0,"ask_size":2400,"ask_exchange":29,"ask":25.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"ohlc":{"ms_of_day":55506981,"open":25.03,"high":25.895,"low":25.03,"close":25.411,"volume":1201431,"count":3891,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGXU"},"trade":{"ms_of_day":55506981,"sequence":41929403,"size":1060,"condition":0,"price":25.4115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"quote":{"ms_of_day":55478178,"bid_size":323,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":91.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"ohlc":{"ms_of_day":55506981,"open":80.65,"high":95.14,"low":80.47,"close":91.49,"volume":1198177,"count":28313,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"trade":{"ms_of_day":55506981,"sequence":41929395,"size":13,"condition":115,"price":91.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506981,"bid_size":208,"bid_exchange":29,"bid":52.72,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":52.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506981,"open":73.65,"high":77.97,"low":51.24,"close":52.73,"volume":9139815,"count":141487,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506981,"sequence":41929404,"size":100,"condition":0,"price":52.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRTX"},"quote":{"ms_of_day":55506002,"bid_size":1138,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":1358,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRTX"},"ohlc":{"ms_of_day":55506981,"open":8.22,"high":8.8,"low":8.22,"close":8.36,"volume":1774657,"count":21349,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRTX"},"trade":{"ms_of_day":55506981,"sequence":41929396,"size":13,"condition":115,"price":8.3697,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"quote":{"ms_of_day":55478178,"bid_size":323,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":91.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"ohlc":{"ms_of_day":55506981,"open":80.65,"high":95.14,"low":80.47,"close":91.49,"volume":1198190,"count":28314,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"trade":{"ms_of_day":55506981,"sequence":41929397,"size":13,"condition":115,"price":91.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506981,"bid_size":229,"bid_exchange":29,"bid":52.72,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55506981,"open":73.65,"high":77.97,"low":51.24,"close":52.73,"volume":9139915,"count":141488,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55506981,"sequence":41929405,"size":100,"condition":95,"price":52.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"quote":{"ms_of_day":55478178,"bid_size":323,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":91.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"ohlc":{"ms_of_day":55506981,"open":80.65,"high":95.14,"low":80.47,"close":91.49,"volume":1198203,"count":28315,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"trade":{"ms_of_day":55506981,"sequence":41929398,"size":13,"condition":115,"price":91.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"quote":{"ms_of_day":55478178,"bid_size":323,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":91.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"ohlc":{"ms_of_day":55506981,"open":80.65,"high":95.14,"low":80.47,"close":91.49,"volume":1198216,"count":28316,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"trade":{"ms_of_day":55506981,"sequence":41929400,"size":13,"condition":115,"price":91.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"quote":{"ms_of_day":55478178,"bid_size":323,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":91.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"ohlc":{"ms_of_day":55506981,"open":80.65,"high":95.14,"low":80.47,"close":91.49,"volume":1198229,"count":28317,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"trade":{"ms_of_day":55506981,"sequence":41929402,"size":13,"condition":115,"price":91.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"quote":{"ms_of_day":55506983,"bid_size":160,"bid_exchange":29,"bid":70.28,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":70.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"ohlc":{"ms_of_day":55506983,"open":88.93,"high":92.57,"low":69.77,"close":70.28,"volume":20241249,"count":251795,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"trade":{"ms_of_day":55506983,"sequence":41929408,"size":65,"condition":115,"price":70.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"quote":{"ms_of_day":55504769,"bid_size":55,"bid_exchange":29,"bid":65.1,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":65.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"ohlc":{"ms_of_day":55506983,"open":58.99,"high":66.8,"low":57.24,"close":65.19,"volume":17166602,"count":164249,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"trade":{"ms_of_day":55506983,"sequence":41929410,"size":100,"condition":4,"price":65.1967,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55506515,"bid_size":22005,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":18751,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55506983,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129465839,"count":198280,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55506983,"sequence":41929411,"size":516,"condition":0,"price":5.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55506984,"bid_size":10,"bid_exchange":29,"bid":131.64,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55506984,"open":137.24,"high":138.11,"low":124.3,"close":131.64,"volume":16758956,"count":236895,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55506984,"sequence":41929413,"size":100,"condition":0,"price":131.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55506984,"bid_size":110,"bid_exchange":29,"bid":131.63,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":131.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55506984,"open":137.24,"high":138.11,"low":124.3,"close":131.64,"volume":16758966,"count":236896,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55506984,"sequence":41929415,"size":10,"condition":115,"price":131.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55506984,"bid_size":110,"bid_exchange":29,"bid":131.63,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":131.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55506984,"open":137.24,"high":138.11,"low":124.3,"close":131.64,"volume":16759066,"count":236897,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55506984,"sequence":41929416,"size":100,"condition":0,"price":131.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55506515,"bid_size":22005,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":18751,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55506984,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129465859,"count":198281,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55506984,"sequence":41929417,"size":20,"condition":96,"price":5.1943,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55506515,"bid_size":22005,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":18751,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55506984,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129465881,"count":198282,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55506984,"sequence":41929418,"size":22,"condition":96,"price":5.1912,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNW"},"quote":{"ms_of_day":55501416,"bid_size":2759,"bid_exchange":29,"bid":7.24,"bid_condition":0,"ask_size":1839,"ask_exchange":29,"ask":7.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNW"},"ohlc":{"ms_of_day":55506986,"open":6.92,"high":7.25,"low":6.77,"close":7.25,"volume":7565747,"count":20144,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNW"},"trade":{"ms_of_day":55506986,"sequence":41929423,"size":25,"condition":115,"price":7.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504555,"bid_size":2,"bid_exchange":29,"bid":607.52,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55506986,"open":646.08,"high":704.19,"low":562.53,"close":607.83,"volume":73175819,"count":1242181,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55506986,"sequence":41929424,"size":1,"condition":115,"price":607.8388,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"quote":{"ms_of_day":55506976,"bid_size":245,"bid_exchange":29,"bid":36.97,"bid_condition":0,"ask_size":584,"ask_exchange":29,"ask":36.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"ohlc":{"ms_of_day":55506986,"open":36.1,"high":37.49,"low":33.83,"close":36.97,"volume":9676101,"count":91738,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"trade":{"ms_of_day":55506986,"sequence":41929425,"size":22,"condition":96,"price":36.9773,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"quote":{"ms_of_day":55506976,"bid_size":245,"bid_exchange":29,"bid":36.97,"bid_condition":0,"ask_size":584,"ask_exchange":29,"ask":36.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"ohlc":{"ms_of_day":55506987,"open":36.1,"high":37.49,"low":33.83,"close":36.97,"volume":9676122,"count":91739,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVN"},"trade":{"ms_of_day":55506987,"sequence":41929426,"size":21,"condition":96,"price":36.9781,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIV"},"quote":{"ms_of_day":55506523,"bid_size":300,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":40.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIV"},"ohlc":{"ms_of_day":55506989,"open":38.9,"high":40.8,"low":38.7,"close":40.15,"volume":2880296,"count":9075,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIV"},"trade":{"ms_of_day":55506989,"sequence":41929432,"size":879,"condition":0,"price":40.1502,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAX"},"quote":{"ms_of_day":55506601,"bid_size":500,"bid_exchange":29,"bid":26.76,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":26.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAX"},"ohlc":{"ms_of_day":55506989,"open":26.32,"high":26.88,"low":26.21,"close":26.76,"volume":1321384,"count":3052,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAX"},"trade":{"ms_of_day":55506989,"sequence":41929433,"size":429,"condition":0,"price":26.7686,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55506929,"bid_size":149,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":279.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55506991,"open":275.25,"high":391.03,"low":168.5,"close":279.0,"volume":581429951,"count":6834055,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55506991,"sequence":41929435,"size":1,"condition":115,"price":279.005,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55506991,"bid_size":174,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55506991,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581430051,"count":6834056,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55506991,"sequence":41929436,"size":100,"condition":0,"price":279.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIV"},"quote":{"ms_of_day":55506523,"bid_size":300,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":40.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIV"},"ohlc":{"ms_of_day":55506991,"open":38.9,"high":40.8,"low":38.7,"close":40.15,"volume":2880396,"count":9076,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIV"},"trade":{"ms_of_day":55506991,"sequence":41929437,"size":100,"condition":0,"price":40.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55506992,"bid_size":1009,"bid_exchange":29,"bid":9.46,"bid_condition":0,"ask_size":1956,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55506992,"open":10.1,"high":11.125,"low":8.72,"close":9.47,"volume":78484944,"count":331762,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55506992,"sequence":41929439,"size":300,"condition":95,"price":9.47,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55506992,"bid_size":1009,"bid_exchange":29,"bid":9.46,"bid_condition":0,"ask_size":3797,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55506992,"open":10.1,"high":11.125,"low":8.72,"close":9.47,"volume":78485044,"count":331763,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55506992,"sequence":41929440,"size":100,"condition":95,"price":9.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55506992,"bid_size":1009,"bid_exchange":29,"bid":9.46,"bid_condition":0,"ask_size":3797,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55506992,"open":10.1,"high":11.125,"low":8.72,"close":9.47,"volume":78485244,"count":331764,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55506992,"sequence":41929441,"size":200,"condition":95,"price":9.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55506992,"bid_size":1009,"bid_exchange":29,"bid":9.46,"bid_condition":0,"ask_size":3797,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55506992,"open":10.1,"high":11.125,"low":8.72,"close":9.47,"volume":78485544,"count":331765,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55506992,"sequence":41929442,"size":300,"condition":95,"price":9.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55506992,"bid_size":1009,"bid_exchange":29,"bid":9.46,"bid_condition":0,"ask_size":3797,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55506992,"open":10.1,"high":11.125,"low":8.72,"close":9.47,"volume":78485644,"count":331766,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55506992,"sequence":41929443,"size":100,"condition":95,"price":9.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55506992,"bid_size":1009,"bid_exchange":29,"bid":9.46,"bid_condition":0,"ask_size":3797,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55506992,"open":10.1,"high":11.125,"low":8.72,"close":9.47,"volume":78485744,"count":331767,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55506992,"sequence":41929444,"size":100,"condition":95,"price":9.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55506992,"bid_size":1009,"bid_exchange":29,"bid":9.46,"bid_condition":0,"ask_size":3797,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55506992,"open":10.1,"high":11.125,"low":8.72,"close":9.47,"volume":78485844,"count":331768,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55506992,"sequence":41929445,"size":100,"condition":95,"price":9.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55506992,"bid_size":1009,"bid_exchange":29,"bid":9.46,"bid_condition":0,"ask_size":3797,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55506992,"open":10.1,"high":11.125,"low":8.72,"close":9.47,"volume":78485945,"count":331769,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55506992,"sequence":41929446,"size":101,"condition":95,"price":9.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55506992,"bid_size":1009,"bid_exchange":29,"bid":9.46,"bid_condition":0,"ask_size":3797,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55506992,"open":10.1,"high":11.125,"low":8.72,"close":9.47,"volume":78485946,"count":331770,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55506992,"sequence":41929447,"size":1,"condition":115,"price":9.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55506992,"bid_size":1009,"bid_exchange":29,"bid":9.46,"bid_condition":0,"ask_size":3797,"ask_exchange":29,"ask":9.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55506992,"open":10.1,"high":11.125,"low":8.72,"close":9.47,"volume":78486167,"count":331771,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55506992,"sequence":41929448,"size":221,"condition":95,"price":9.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGDG"},"quote":{"ms_of_day":55397962,"bid_size":500,"bid_exchange":29,"bid":31.07,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":31.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGDG"},"ohlc":{"ms_of_day":55506989,"open":31.06,"high":31.47,"low":30.41,"close":31.19,"volume":2581029,"count":6782,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGDG"},"trade":{"ms_of_day":55506989,"sequence":41929434,"size":552,"condition":0,"price":31.1998,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CX"},"quote":{"ms_of_day":55500167,"bid_size":1900,"bid_exchange":29,"bid":6.01,"bid_condition":0,"ask_size":23060,"ask_exchange":29,"ask":6.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CX"},"ohlc":{"ms_of_day":55506993,"open":5.93,"high":6.34,"low":5.8,"close":6.01,"volume":41493657,"count":79315,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CX"},"trade":{"ms_of_day":55506993,"sequence":41929451,"size":100,"condition":4,"price":6.0101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"quote":{"ms_of_day":55495355,"bid_size":367,"bid_exchange":29,"bid":24.74,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":24.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"ohlc":{"ms_of_day":55506998,"open":24.7,"high":26.05,"low":24.5,"close":24.75,"volume":261272,"count":7732,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHB"},"trade":{"ms_of_day":55506998,"sequence":41929465,"size":54,"condition":115,"price":24.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTLK"},"quote":{"ms_of_day":55506894,"bid_size":989,"bid_exchange":29,"bid":1.37,"bid_condition":0,"ask_size":707,"ask_exchange":29,"ask":1.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTLK"},"ohlc":{"ms_of_day":55506985,"open":1.56,"high":1.57,"low":1.25,"close":1.38,"volume":1264438,"count":6676,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTLK"},"trade":{"ms_of_day":55506985,"sequence":41929422,"size":1,"condition":115,"price":1.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55506419,"bid_size":20,"bid_exchange":29,"bid":190.74,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":190.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55506987,"open":181.3,"high":205.24,"low":177.11,"close":190.9,"volume":39228679,"count":532997,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55506987,"sequence":41929427,"size":100,"condition":4,"price":190.9081,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55506993,"bid_size":801,"bid_exchange":29,"bid":9.46,"bid_condition":0,"ask_size":2560,"ask_exchange":29,"ask":9.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55506993,"open":10.1,"high":11.125,"low":8.72,"close":9.465,"volume":78486267,"count":331772,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55506993,"sequence":41929450,"size":100,"condition":0,"price":9.465,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55506985,"bid_size":110,"bid_exchange":29,"bid":131.63,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":131.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55506987,"open":137.24,"high":138.11,"low":124.3,"close":131.63,"volume":16759266,"count":236898,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55506987,"sequence":41929428,"size":200,"condition":95,"price":131.6301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"quote":{"ms_of_day":55489829,"bid_size":400,"bid_exchange":29,"bid":17.77,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":17.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"ohlc":{"ms_of_day":55506988,"open":17.34,"high":22.01,"low":16.73,"close":17.78,"volume":7317886,"count":80063,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"trade":{"ms_of_day":55506988,"sequence":41929429,"size":2,"condition":115,"price":17.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55506993,"bid_size":701,"bid_exchange":29,"bid":9.46,"bid_condition":0,"ask_size":2560,"ask_exchange":29,"ask":9.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55506993,"open":10.1,"high":11.125,"low":8.72,"close":9.472,"volume":78486297,"count":331773,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55506993,"sequence":41929452,"size":30,"condition":96,"price":9.4723,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55506993,"bid_size":701,"bid_exchange":29,"bid":9.46,"bid_condition":0,"ask_size":2560,"ask_exchange":29,"ask":9.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55506993,"open":10.1,"high":11.125,"low":8.72,"close":9.477,"volume":78486317,"count":331774,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55506993,"sequence":41929453,"size":20,"condition":96,"price":9.477,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACM"},"quote":{"ms_of_day":55504712,"bid_size":200,"bid_exchange":29,"bid":94.95,"bid_condition":0,"ask_size":73,"ask_exchange":29,"ask":95.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACM"},"ohlc":{"ms_of_day":55506992,"open":95.99,"high":97.62,"low":93.0,"close":95.04,"volume":2139684,"count":48583,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACM"},"trade":{"ms_of_day":55506992,"sequence":41929449,"size":23,"condition":115,"price":95.0482,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"quote":{"ms_of_day":55506708,"bid_size":900,"bid_exchange":29,"bid":57.53,"bid_condition":0,"ask_size":3257,"ask_exchange":29,"ask":57.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"ohlc":{"ms_of_day":55506988,"open":58.42,"high":59.22,"low":56.27,"close":57.53,"volume":17136463,"count":121803,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPI"},"trade":{"ms_of_day":55506988,"sequence":41929430,"size":597,"condition":0,"price":57.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55506993,"bid_size":701,"bid_exchange":29,"bid":9.46,"bid_condition":0,"ask_size":2560,"ask_exchange":29,"ask":9.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55506993,"open":10.1,"high":11.125,"low":8.72,"close":9.477,"volume":78486337,"count":331775,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55506993,"sequence":41929454,"size":20,"condition":96,"price":9.477,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRO"},"quote":{"ms_of_day":55506785,"bid_size":400,"bid_exchange":29,"bid":62.04,"bid_condition":0,"ask_size":1803,"ask_exchange":29,"ask":62.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRO"},"ohlc":{"ms_of_day":55506993,"open":62.96,"high":64.28,"low":56.33,"close":62.04,"volume":8035083,"count":62759,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRO"},"trade":{"ms_of_day":55506993,"sequence":41929457,"size":503,"condition":0,"price":62.0401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55506993,"bid_size":701,"bid_exchange":29,"bid":9.46,"bid_condition":0,"ask_size":2560,"ask_exchange":29,"ask":9.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55506993,"open":10.1,"high":11.125,"low":8.72,"close":9.477,"volume":78486357,"count":331776,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55506993,"sequence":41929455,"size":20,"condition":96,"price":9.477,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55506791,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55506988,"open":75.63,"high":97.3,"low":73.45,"close":91.78,"volume":276989674,"count":1851903,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55506988,"sequence":41929431,"size":1,"condition":96,"price":91.7893,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55506993,"bid_size":701,"bid_exchange":29,"bid":9.46,"bid_condition":0,"ask_size":2560,"ask_exchange":29,"ask":9.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55506993,"open":10.1,"high":11.125,"low":8.72,"close":9.477,"volume":78486377,"count":331777,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55506993,"sequence":41929456,"size":20,"condition":96,"price":9.477,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55506991,"bid_size":174,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55506993,"open":275.25,"high":391.03,"low":168.5,"close":279.01,"volume":581430069,"count":6834057,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55506993,"sequence":41929458,"size":18,"condition":115,"price":279.015,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"quote":{"ms_of_day":55506433,"bid_size":1797,"bid_exchange":29,"bid":10.8,"bid_condition":0,"ask_size":1900,"ask_exchange":29,"ask":10.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"ohlc":{"ms_of_day":55506996,"open":10.79,"high":11.38,"low":10.3,"close":10.8,"volume":5920087,"count":34390,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZI"},"trade":{"ms_of_day":55506996,"sequence":41929462,"size":72,"condition":115,"price":10.8048,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"quote":{"ms_of_day":55506052,"bid_size":1041,"bid_exchange":29,"bid":30.09,"bid_condition":0,"ask_size":1509,"ask_exchange":29,"ask":30.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"ohlc":{"ms_of_day":55506992,"open":30.37,"high":32.78,"low":28.7,"close":30.1,"volume":54548150,"count":175749,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"trade":{"ms_of_day":55506992,"sequence":41929438,"size":100,"condition":0,"price":30.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDIV"},"quote":{"ms_of_day":55504143,"bid_size":911,"bid_exchange":29,"bid":21.16,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":21.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDIV"},"ohlc":{"ms_of_day":55506995,"open":21.07,"high":21.437,"low":20.81,"close":21.161,"volume":755158,"count":6942,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SDIV"},"trade":{"ms_of_day":55506995,"sequence":41929460,"size":25,"condition":115,"price":21.1615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAS"},"quote":{"ms_of_day":55506917,"bid_size":600,"bid_exchange":29,"bid":61.18,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":61.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAS"},"ohlc":{"ms_of_day":55506994,"open":65.01,"high":65.01,"low":58.81,"close":61.19,"volume":1997624,"count":11111,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAS"},"trade":{"ms_of_day":55506994,"sequence":41929459,"size":22,"condition":115,"price":61.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"quote":{"ms_of_day":55489829,"bid_size":400,"bid_exchange":29,"bid":17.77,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":17.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"ohlc":{"ms_of_day":55506996,"open":17.34,"high":22.01,"low":16.73,"close":17.78,"volume":7317891,"count":80064,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"trade":{"ms_of_day":55506996,"sequence":41929461,"size":5,"condition":115,"price":17.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NZF"},"quote":{"ms_of_day":55359957,"bid_size":100,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NZF"},"ohlc":{"ms_of_day":55506998,"open":12.63,"high":12.66,"low":12.01,"close":12.035,"volume":1434327,"count":3992,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NZF"},"trade":{"ms_of_day":55506998,"sequence":41929468,"size":8,"condition":115,"price":12.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"quote":{"ms_of_day":55506517,"bid_size":235,"bid_exchange":29,"bid":51.47,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":51.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"ohlc":{"ms_of_day":55506997,"open":50.67,"high":51.86,"low":45.01,"close":51.47,"volume":2206171,"count":49212,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"trade":{"ms_of_day":55506997,"sequence":41929463,"size":8,"condition":115,"price":51.47,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"quote":{"ms_of_day":55506997,"bid_size":213,"bid_exchange":29,"bid":51.47,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":51.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"ohlc":{"ms_of_day":55506997,"open":50.67,"high":51.86,"low":45.01,"close":51.47,"volume":2206193,"count":49213,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"trade":{"ms_of_day":55506997,"sequence":41929464,"size":22,"condition":115,"price":51.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"quote":{"ms_of_day":55501137,"bid_size":307,"bid_exchange":29,"bid":66.3,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":66.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"ohlc":{"ms_of_day":55507003,"open":63.5,"high":66.35,"low":59.59,"close":66.31,"volume":2973661,"count":53455,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRB"},"trade":{"ms_of_day":55507003,"sequence":41929475,"size":1,"condition":115,"price":66.3163,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDA"},"quote":{"ms_of_day":55506478,"bid_size":9100,"bid_exchange":29,"bid":51.8,"bid_condition":0,"ask_size":11047,"ask_exchange":29,"ask":51.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDA"},"ohlc":{"ms_of_day":55506999,"open":47.9,"high":51.89,"low":47.59,"close":51.8,"volume":19511402,"count":76230,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDA"},"trade":{"ms_of_day":55506999,"sequence":41929469,"size":285,"condition":0,"price":51.805,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"quote":{"ms_of_day":55495469,"bid_size":7,"bid_exchange":29,"bid":77.85,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":77.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"ohlc":{"ms_of_day":55507003,"open":75.94,"high":85.32,"low":74.0,"close":77.89,"volume":6684401,"count":108528,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"trade":{"ms_of_day":55507003,"sequence":41929477,"size":4,"condition":115,"price":77.8924,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAG"},"quote":{"ms_of_day":55492092,"bid_size":288,"bid_exchange":29,"bid":145.39,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":145.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAG"},"ohlc":{"ms_of_day":55507003,"open":168.73,"high":174.07,"low":139.99,"close":145.36,"volume":452602,"count":20770,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAG"},"trade":{"ms_of_day":55507003,"sequence":41929478,"size":30,"condition":115,"price":145.3661,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAY"},"quote":{"ms_of_day":55504785,"bid_size":9,"bid_exchange":29,"bid":19.89,"bid_condition":0,"ask_size":313,"ask_exchange":29,"ask":19.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAY"},"ohlc":{"ms_of_day":55507000,"open":19.13,"high":21.39,"low":17.11,"close":19.888,"volume":4556201,"count":64828,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAY"},"trade":{"ms_of_day":55507000,"sequence":41929470,"size":6,"condition":115,"price":19.8884,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"quote":{"ms_of_day":55495469,"bid_size":7,"bid_exchange":29,"bid":77.85,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":77.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"ohlc":{"ms_of_day":55507007,"open":75.94,"high":85.32,"low":74.0,"close":77.91,"volume":6684403,"count":108529,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"trade":{"ms_of_day":55507007,"sequence":41929490,"size":2,"condition":115,"price":77.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"quote":{"ms_of_day":55495469,"bid_size":7,"bid_exchange":29,"bid":77.85,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":77.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"ohlc":{"ms_of_day":55507007,"open":75.94,"high":85.32,"low":74.0,"close":77.91,"volume":6684503,"count":108530,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"trade":{"ms_of_day":55507007,"sequence":41929491,"size":100,"condition":0,"price":77.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"quote":{"ms_of_day":55504526,"bid_size":300,"bid_exchange":29,"bid":179.44,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":179.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"ohlc":{"ms_of_day":55507001,"open":201.64,"high":204.62,"low":163.02,"close":179.54,"volume":12158788,"count":236732,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"trade":{"ms_of_day":55507001,"sequence":41929471,"size":15549,"condition":124,"price":179.5428,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"quote":{"ms_of_day":55495469,"bid_size":7,"bid_exchange":29,"bid":77.85,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":77.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"ohlc":{"ms_of_day":55507007,"open":75.94,"high":85.32,"low":74.0,"close":77.91,"volume":6684514,"count":108531,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CF"},"trade":{"ms_of_day":55507007,"sequence":41929492,"size":11,"condition":115,"price":77.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARDT"},"quote":{"ms_of_day":55494588,"bid_size":5,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":13.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARDT"},"ohlc":{"ms_of_day":55507008,"open":14.8,"high":15.54,"low":12.88,"close":13.24,"volume":1368509,"count":30203,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARDT"},"trade":{"ms_of_day":55507008,"sequence":41929494,"size":34,"condition":115,"price":13.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIOT"},"quote":{"ms_of_day":55503026,"bid_size":2083,"bid_exchange":29,"bid":5.89,"bid_condition":0,"ask_size":767,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIOT"},"ohlc":{"ms_of_day":55507002,"open":6.01,"high":7.36,"low":5.67,"close":5.89,"volume":7524691,"count":42944,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIOT"},"trade":{"ms_of_day":55507002,"sequence":41929472,"size":94,"condition":115,"price":5.8994,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55506989,"bid_size":152,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":202.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55506995,"open":201.99,"high":228.656,"low":186.584,"close":202.628,"volume":129845001,"count":1577463,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55506995,"sequence":41929473,"size":23,"condition":115,"price":202.6283,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"quote":{"ms_of_day":55504223,"bid_size":454,"bid_exchange":29,"bid":72.99,"bid_condition":0,"ask_size":373,"ask_exchange":29,"ask":73.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"ohlc":{"ms_of_day":55507010,"open":77.39,"high":78.0,"low":72.0,"close":72.99,"volume":8371324,"count":89044,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"trade":{"ms_of_day":55507010,"sequence":41929496,"size":100,"condition":4,"price":72.9905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"quote":{"ms_of_day":55506784,"bid_size":6261,"bid_exchange":29,"bid":15.24,"bid_condition":0,"ask_size":9440,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"ohlc":{"ms_of_day":55507002,"open":16.27,"high":16.56,"low":14.28,"close":15.24,"volume":299366518,"count":393555,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"trade":{"ms_of_day":55507002,"sequence":41929474,"size":22,"condition":115,"price":15.24,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIM"},"quote":{"ms_of_day":55500708,"bid_size":612,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":1747,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIM"},"ohlc":{"ms_of_day":55507003,"open":20.8,"high":21.395,"low":20.46,"close":21.12,"volume":15302519,"count":71286,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIM"},"trade":{"ms_of_day":55507003,"sequence":41929476,"size":30,"condition":115,"price":21.1205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIOT"},"quote":{"ms_of_day":55503026,"bid_size":2083,"bid_exchange":29,"bid":5.89,"bid_condition":0,"ask_size":767,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIOT"},"ohlc":{"ms_of_day":55507003,"open":6.01,"high":7.36,"low":5.67,"close":5.89,"volume":7524713,"count":42945,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIOT"},"trade":{"ms_of_day":55507003,"sequence":41929482,"size":22,"condition":96,"price":5.8983,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIM"},"quote":{"ms_of_day":55500708,"bid_size":612,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":1747,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIM"},"ohlc":{"ms_of_day":55507004,"open":20.8,"high":21.395,"low":20.46,"close":21.125,"volume":15302521,"count":71287,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIM"},"trade":{"ms_of_day":55507004,"sequence":41929484,"size":2,"condition":115,"price":21.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55506989,"bid_size":152,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":202.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55507005,"open":201.99,"high":228.656,"low":186.584,"close":202.63,"volume":129845002,"count":1577464,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55507005,"sequence":41929485,"size":1,"condition":115,"price":202.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"quote":{"ms_of_day":55492152,"bid_size":375,"bid_exchange":29,"bid":35.18,"bid_condition":0,"ask_size":197,"ask_exchange":29,"ask":35.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"ohlc":{"ms_of_day":55506998,"open":34.02,"high":35.92,"low":31.8,"close":35.2,"volume":4923328,"count":59909,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"trade":{"ms_of_day":55506998,"sequence":41929466,"size":100,"condition":0,"price":35.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55504692,"bid_size":210,"bid_exchange":29,"bid":180.11,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55506998,"open":161.79,"high":201.18,"low":145.45,"close":180.16,"volume":48934943,"count":699981,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55506998,"sequence":41929467,"size":100,"condition":4,"price":180.163,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASAN"},"quote":{"ms_of_day":55504383,"bid_size":19,"bid_exchange":29,"bid":14.86,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":14.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASAN"},"ohlc":{"ms_of_day":55507004,"open":19.26,"high":19.86,"low":12.91,"close":14.87,"volume":9035128,"count":118878,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASAN"},"trade":{"ms_of_day":55507004,"sequence":41929483,"size":73,"condition":115,"price":14.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"quote":{"ms_of_day":55503187,"bid_size":35,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":225.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"ohlc":{"ms_of_day":55507007,"open":285.5,"high":289.75,"low":208.0,"close":224.96,"volume":11651696,"count":163726,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"trade":{"ms_of_day":55507007,"sequence":41929488,"size":4,"condition":96,"price":224.9645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"quote":{"ms_of_day":55506918,"bid_size":170,"bid_exchange":29,"bid":175.09,"bid_condition":0,"ask_size":670,"ask_exchange":29,"ask":175.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"ohlc":{"ms_of_day":55507007,"open":180.37,"high":182.84,"low":170.1,"close":175.09,"volume":23533837,"count":194684,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"trade":{"ms_of_day":55507007,"sequence":41929489,"size":1,"condition":115,"price":175.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"quote":{"ms_of_day":55506464,"bid_size":364,"bid_exchange":29,"bid":67.26,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":67.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"ohlc":{"ms_of_day":55507008,"open":66.31,"high":70.39,"low":61.07,"close":67.26,"volume":38269402,"count":276260,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"trade":{"ms_of_day":55507008,"sequence":41929495,"size":1,"condition":115,"price":67.2688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"quote":{"ms_of_day":55504534,"bid_size":444,"bid_exchange":29,"bid":6.22,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":6.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"ohlc":{"ms_of_day":55507011,"open":6.06,"high":6.79,"low":5.67,"close":6.23,"volume":2899518,"count":23945,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"trade":{"ms_of_day":55507011,"sequence":41929498,"size":3,"condition":115,"price":6.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRX"},"quote":{"ms_of_day":55507003,"bid_size":345,"bid_exchange":29,"bid":24.9,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":24.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRX"},"ohlc":{"ms_of_day":55507003,"open":22.04,"high":26.06,"low":20.4,"close":24.91,"volume":3694244,"count":42196,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRX"},"trade":{"ms_of_day":55507003,"sequence":41929479,"size":9,"condition":115,"price":24.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRX"},"quote":{"ms_of_day":55507003,"bid_size":345,"bid_exchange":29,"bid":24.9,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":24.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRX"},"ohlc":{"ms_of_day":55507003,"open":22.04,"high":26.06,"low":20.4,"close":24.91,"volume":3694271,"count":42197,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRX"},"trade":{"ms_of_day":55507003,"sequence":41929480,"size":27,"condition":115,"price":24.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRX"},"quote":{"ms_of_day":55507003,"bid_size":345,"bid_exchange":29,"bid":24.9,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":24.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRX"},"ohlc":{"ms_of_day":55507003,"open":22.04,"high":26.06,"low":20.4,"close":24.91,"volume":3694321,"count":42198,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRX"},"trade":{"ms_of_day":55507003,"sequence":41929481,"size":50,"condition":115,"price":24.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAK"},"quote":{"ms_of_day":55500853,"bid_size":6267,"bid_exchange":29,"bid":15.12,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":15.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAK"},"ohlc":{"ms_of_day":55507006,"open":15.0,"high":15.42,"low":14.54,"close":15.125,"volume":2429736,"count":22110,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAK"},"trade":{"ms_of_day":55507006,"sequence":41929486,"size":2,"condition":115,"price":15.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"quote":{"ms_of_day":55506052,"bid_size":1041,"bid_exchange":29,"bid":30.09,"bid_condition":0,"ask_size":1509,"ask_exchange":29,"ask":30.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"ohlc":{"ms_of_day":55507007,"open":30.37,"high":32.78,"low":28.7,"close":30.1,"volume":54548250,"count":175750,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"trade":{"ms_of_day":55507007,"sequence":41929487,"size":100,"condition":0,"price":30.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCS"},"quote":{"ms_of_day":55506690,"bid_size":2396,"bid_exchange":29,"bid":15.96,"bid_condition":0,"ask_size":6811,"ask_exchange":29,"ask":15.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCS"},"ohlc":{"ms_of_day":55507008,"open":15.54,"high":16.07,"low":14.9,"close":15.96,"volume":25286660,"count":47667,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCS"},"trade":{"ms_of_day":55507008,"sequence":41929493,"size":100,"condition":0,"price":15.961,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55506775,"bid_size":900,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55507016,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120321499,"count":1209803,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55507016,"sequence":41929502,"size":6,"condition":115,"price":224.9001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"quote":{"ms_of_day":55506813,"bid_size":250,"bid_exchange":29,"bid":41.66,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":41.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"ohlc":{"ms_of_day":55507017,"open":45.55,"high":46.94,"low":39.0,"close":41.67,"volume":24883188,"count":280981,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"trade":{"ms_of_day":55507017,"sequence":41929504,"size":100,"condition":0,"price":41.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPB"},"quote":{"ms_of_day":55500586,"bid_size":1,"bid_exchange":29,"bid":71.38,"bid_condition":0,"ask_size":271,"ask_exchange":29,"ask":71.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPB"},"ohlc":{"ms_of_day":55507012,"open":74.8,"high":75.91,"low":67.91,"close":71.43,"volume":962841,"count":36557,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPB"},"trade":{"ms_of_day":55507012,"sequence":41929499,"size":4,"condition":115,"price":71.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55506853,"bid_size":20400,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":20661,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55507010,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171899075,"count":486951,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55507010,"sequence":41929497,"size":1,"condition":115,"price":18.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVW"},"quote":{"ms_of_day":55506829,"bid_size":300,"bid_exchange":29,"bid":95.46,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":95.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVW"},"ohlc":{"ms_of_day":55507014,"open":94.78,"high":104.83,"low":89.01,"close":95.46,"volume":8450152,"count":44987,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVW"},"trade":{"ms_of_day":55507014,"sequence":41929500,"size":5,"condition":115,"price":95.4693,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"quote":{"ms_of_day":55506419,"bid_size":2612,"bid_exchange":29,"bid":8.03,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":8.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"ohlc":{"ms_of_day":55507016,"open":8.87,"high":9.725,"low":6.592,"close":8.03,"volume":132187857,"count":430074,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR"},"trade":{"ms_of_day":55507016,"sequence":41929501,"size":1000,"condition":0,"price":8.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"quote":{"ms_of_day":55507016,"bid_size":895,"bid_exchange":29,"bid":13.35,"bid_condition":0,"ask_size":1773,"ask_exchange":29,"ask":13.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"ohlc":{"ms_of_day":55507016,"open":11.74,"high":13.43,"low":11.4,"close":13.35,"volume":6952557,"count":39905,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"trade":{"ms_of_day":55507016,"sequence":41929503,"size":5,"condition":115,"price":13.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVW"},"quote":{"ms_of_day":55506829,"bid_size":300,"bid_exchange":29,"bid":95.46,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":95.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVW"},"ohlc":{"ms_of_day":55507019,"open":94.78,"high":104.83,"low":89.01,"close":95.47,"volume":8450153,"count":44988,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVW"},"trade":{"ms_of_day":55507019,"sequence":41929508,"size":1,"condition":115,"price":95.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55506993,"bid_size":149,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55507017,"open":275.25,"high":391.03,"low":168.5,"close":278.98,"volume":581430119,"count":6834058,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55507017,"sequence":41929505,"size":50,"condition":115,"price":278.9869,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55506627,"bid_size":1180,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3657,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55507019,"open":18.64,"high":22.58,"low":17.66,"close":21.09,"volume":42988969,"count":278831,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55507019,"sequence":41929507,"size":5,"condition":96,"price":21.0966,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSIS"},"quote":{"ms_of_day":55478219,"bid_size":28,"bid_exchange":29,"bid":200.32,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":200.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSIS"},"ohlc":{"ms_of_day":55507018,"open":191.68,"high":215.75,"low":175.0,"close":200.5,"volume":2010582,"count":52457,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSIS"},"trade":{"ms_of_day":55507018,"sequence":41929506,"size":1,"condition":115,"price":200.5039,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARDT"},"quote":{"ms_of_day":55494588,"bid_size":5,"bid_exchange":29,"bid":13.24,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":13.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARDT"},"ohlc":{"ms_of_day":55507020,"open":14.8,"high":15.54,"low":12.88,"close":13.24,"volume":1368510,"count":30204,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARDT"},"trade":{"ms_of_day":55507020,"sequence":41929510,"size":1,"condition":115,"price":13.245,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55506775,"bid_size":900,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55507020,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120321500,"count":1209804,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55507020,"sequence":41929509,"size":1,"condition":115,"price":224.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"quote":{"ms_of_day":55506792,"bid_size":5,"bid_exchange":29,"bid":12.6,"bid_condition":0,"ask_size":1402,"ask_exchange":29,"ask":12.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"ohlc":{"ms_of_day":55507022,"open":11.82,"high":14.1,"low":11.58,"close":12.6,"volume":15023432,"count":115261,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"trade":{"ms_of_day":55507022,"sequence":41929514,"size":70,"condition":115,"price":12.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"quote":{"ms_of_day":55506448,"bid_size":3315,"bid_exchange":29,"bid":9.04,"bid_condition":0,"ask_size":5359,"ask_exchange":29,"ask":9.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"ohlc":{"ms_of_day":55507022,"open":8.71,"high":9.1,"low":8.44,"close":9.04,"volume":15684300,"count":55177,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"trade":{"ms_of_day":55507022,"sequence":41929515,"size":100,"condition":0,"price":9.042,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"quote":{"ms_of_day":55506792,"bid_size":5,"bid_exchange":29,"bid":12.6,"bid_condition":0,"ask_size":1402,"ask_exchange":29,"ask":12.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"ohlc":{"ms_of_day":55507023,"open":11.82,"high":14.1,"low":11.58,"close":12.61,"volume":15023452,"count":115262,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUT"},"trade":{"ms_of_day":55507023,"sequence":41929516,"size":20,"condition":96,"price":12.6101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"quote":{"ms_of_day":55504097,"bid_size":79,"bid_exchange":29,"bid":11.29,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":11.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"ohlc":{"ms_of_day":55507027,"open":11.32,"high":12.46,"low":10.3,"close":11.28,"volume":3012303,"count":52544,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"trade":{"ms_of_day":55507027,"sequence":41929524,"size":4,"condition":115,"price":11.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507037,"bid_size":3,"bid_exchange":29,"bid":131.62,"bid_condition":0,"ask_size":181,"ask_exchange":29,"ask":131.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507037,"open":137.24,"high":138.11,"low":124.3,"close":131.63,"volume":16759276,"count":236899,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507037,"sequence":41929547,"size":10,"condition":115,"price":131.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507037,"bid_size":3,"bid_exchange":29,"bid":131.62,"bid_condition":0,"ask_size":181,"ask_exchange":29,"ask":131.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507037,"open":137.24,"high":138.11,"low":124.3,"close":131.63,"volume":16759376,"count":236900,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507037,"sequence":41929548,"size":100,"condition":0,"price":131.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507037,"bid_size":3,"bid_exchange":29,"bid":131.62,"bid_condition":0,"ask_size":181,"ask_exchange":29,"ask":131.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507037,"open":137.24,"high":138.11,"low":124.3,"close":131.63,"volume":16759408,"count":236901,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507037,"sequence":41929549,"size":32,"condition":115,"price":131.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"quote":{"ms_of_day":55507034,"bid_size":1505,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":387,"ask_exchange":29,"ask":41.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"ohlc":{"ms_of_day":55507037,"open":40.06,"high":41.58,"low":38.845,"close":41.255,"volume":23314075,"count":186296,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"trade":{"ms_of_day":55507037,"sequence":41929550,"size":13,"condition":115,"price":41.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507037,"bid_size":3,"bid_exchange":29,"bid":131.62,"bid_condition":0,"ask_size":181,"ask_exchange":29,"ask":131.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507037,"open":137.24,"high":138.11,"low":124.3,"close":131.63,"volume":16759508,"count":236902,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507037,"sequence":41929551,"size":100,"condition":95,"price":131.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"quote":{"ms_of_day":55507034,"bid_size":1505,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":387,"ask_exchange":29,"ask":41.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"ohlc":{"ms_of_day":55507037,"open":40.06,"high":41.58,"low":38.845,"close":41.255,"volume":23314095,"count":186297,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"trade":{"ms_of_day":55507037,"sequence":41929552,"size":20,"condition":115,"price":41.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507038,"bid_size":54,"bid_exchange":29,"bid":131.6,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":131.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507038,"open":137.24,"high":138.11,"low":124.3,"close":131.62,"volume":16759510,"count":236903,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507038,"sequence":41929553,"size":2,"condition":115,"price":131.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507038,"bid_size":54,"bid_exchange":29,"bid":131.6,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":131.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507038,"open":137.24,"high":138.11,"low":124.3,"close":131.62,"volume":16759511,"count":236904,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507038,"sequence":41929554,"size":1,"condition":115,"price":131.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507038,"bid_size":300,"bid_exchange":29,"bid":131.6,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":131.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507038,"open":137.24,"high":138.11,"low":124.3,"close":131.63,"volume":16759611,"count":236905,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507038,"sequence":41929555,"size":100,"condition":0,"price":131.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507038,"bid_size":300,"bid_exchange":29,"bid":131.6,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":131.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507038,"open":137.24,"high":138.11,"low":124.3,"close":131.63,"volume":16759661,"count":236906,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507038,"sequence":41929556,"size":50,"condition":115,"price":131.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55506981,"bid_size":229,"bid_exchange":29,"bid":52.72,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":52.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55507039,"open":73.65,"high":77.97,"low":51.24,"close":52.73,"volume":9140015,"count":141489,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55507039,"sequence":41929559,"size":100,"condition":0,"price":52.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"quote":{"ms_of_day":55504773,"bid_size":315,"bid_exchange":29,"bid":53.23,"bid_condition":0,"ask_size":3800,"ask_exchange":29,"ask":53.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"ohlc":{"ms_of_day":55507039,"open":54.6,"high":58.15,"low":51.77,"close":53.23,"volume":20383386,"count":174042,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"trade":{"ms_of_day":55507039,"sequence":41929560,"size":1,"condition":115,"price":53.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OC"},"quote":{"ms_of_day":55494362,"bid_size":3,"bid_exchange":29,"bid":148.04,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":148.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OC"},"ohlc":{"ms_of_day":55507039,"open":155.42,"high":161.74,"low":137.83,"close":148.125,"volume":2897502,"count":67799,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OC"},"trade":{"ms_of_day":55507039,"sequence":41929561,"size":1,"condition":115,"price":148.1257,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"quote":{"ms_of_day":55502138,"bid_size":1101,"bid_exchange":29,"bid":78.1,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":78.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"ohlc":{"ms_of_day":55507040,"open":79.11,"high":83.69,"low":73.7,"close":78.16,"volume":6694832,"count":69373,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"trade":{"ms_of_day":55507040,"sequence":41929563,"size":25,"condition":115,"price":78.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"quote":{"ms_of_day":55502138,"bid_size":1101,"bid_exchange":29,"bid":78.1,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":78.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"ohlc":{"ms_of_day":55507040,"open":79.11,"high":83.69,"low":73.7,"close":78.16,"volume":6694932,"count":69374,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"trade":{"ms_of_day":55507040,"sequence":41929564,"size":100,"condition":95,"price":78.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"quote":{"ms_of_day":55502138,"bid_size":1101,"bid_exchange":29,"bid":78.1,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":78.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"ohlc":{"ms_of_day":55507040,"open":79.11,"high":83.69,"low":73.7,"close":78.16,"volume":6694940,"count":69375,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"trade":{"ms_of_day":55507040,"sequence":41929565,"size":8,"condition":115,"price":78.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"quote":{"ms_of_day":55502138,"bid_size":1101,"bid_exchange":29,"bid":78.1,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":78.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"ohlc":{"ms_of_day":55507040,"open":79.11,"high":83.69,"low":73.7,"close":78.19,"volume":6695007,"count":69376,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INSM"},"trade":{"ms_of_day":55507040,"sequence":41929566,"size":67,"condition":115,"price":78.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CALM"},"quote":{"ms_of_day":55501169,"bid_size":107,"bid_exchange":29,"bid":92.82,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":92.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CALM"},"ohlc":{"ms_of_day":55507040,"open":89.58,"high":93.84,"low":80.0,"close":92.95,"volume":6453306,"count":103397,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CALM"},"trade":{"ms_of_day":55507040,"sequence":41929569,"size":2,"condition":115,"price":92.9506,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARVN"},"quote":{"ms_of_day":55504604,"bid_size":700,"bid_exchange":29,"bid":8.0,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARVN"},"ohlc":{"ms_of_day":55507025,"open":17.9,"high":18.0,"low":7.77,"close":8.01,"volume":31183474,"count":223197,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARVN"},"trade":{"ms_of_day":55507025,"sequence":41929518,"size":100,"condition":0,"price":8.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"quote":{"ms_of_day":55489480,"bid_size":935,"bid_exchange":29,"bid":0.16,"bid_condition":0,"ask_size":612,"ask_exchange":29,"ask":0.1664,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"ohlc":{"ms_of_day":55507027,"open":2.29,"high":2.34,"low":0.15,"close":0.16,"volume":47272935,"count":53580,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"trade":{"ms_of_day":55507027,"sequence":41929526,"size":3800,"condition":0,"price":0.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"quote":{"ms_of_day":55489480,"bid_size":935,"bid_exchange":29,"bid":0.16,"bid_condition":0,"ask_size":612,"ask_exchange":29,"ask":0.1664,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"ohlc":{"ms_of_day":55507027,"open":2.29,"high":2.34,"low":0.15,"close":0.16,"volume":47274235,"count":53581,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"trade":{"ms_of_day":55507027,"sequence":41929527,"size":1300,"condition":0,"price":0.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"quote":{"ms_of_day":55489480,"bid_size":935,"bid_exchange":29,"bid":0.16,"bid_condition":0,"ask_size":612,"ask_exchange":29,"ask":0.1664,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"ohlc":{"ms_of_day":55507028,"open":2.29,"high":2.34,"low":0.15,"close":0.16,"volume":47275635,"count":53582,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"trade":{"ms_of_day":55507028,"sequence":41929528,"size":1400,"condition":0,"price":0.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"quote":{"ms_of_day":55504756,"bid_size":706,"bid_exchange":29,"bid":11.57,"bid_condition":0,"ask_size":1144,"ask_exchange":29,"ask":11.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"ohlc":{"ms_of_day":55507021,"open":9.41,"high":11.73,"low":9.2,"close":11.56,"volume":17087521,"count":107149,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSAT"},"trade":{"ms_of_day":55507021,"sequence":41929511,"size":3,"condition":96,"price":11.5642,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"quote":{"ms_of_day":55489480,"bid_size":935,"bid_exchange":29,"bid":0.16,"bid_condition":0,"ask_size":612,"ask_exchange":29,"ask":0.1664,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"ohlc":{"ms_of_day":55507028,"open":2.29,"high":2.34,"low":0.15,"close":0.16,"volume":47276135,"count":53583,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"trade":{"ms_of_day":55507028,"sequence":41929529,"size":500,"condition":0,"price":0.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"quote":{"ms_of_day":55494317,"bid_size":326,"bid_exchange":29,"bid":59.77,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"ohlc":{"ms_of_day":55507024,"open":60.6,"high":66.06,"low":57.99,"close":59.77,"volume":23721874,"count":311044,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"trade":{"ms_of_day":55507024,"sequence":41929517,"size":10,"condition":115,"price":59.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"quote":{"ms_of_day":55506115,"bid_size":2900,"bid_exchange":29,"bid":7.96,"bid_condition":0,"ask_size":2420,"ask_exchange":29,"ask":7.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"ohlc":{"ms_of_day":55507022,"open":9.99,"high":10.16,"low":6.78,"close":7.96,"volume":96340987,"count":314140,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"trade":{"ms_of_day":55507022,"sequence":41929512,"size":200,"condition":0,"price":7.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"quote":{"ms_of_day":55504901,"bid_size":5033,"bid_exchange":29,"bid":8.24,"bid_condition":0,"ask_size":13580,"ask_exchange":29,"ask":8.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"ohlc":{"ms_of_day":55507025,"open":7.69,"high":8.27,"low":7.36,"close":8.24,"volume":85749366,"count":201738,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"trade":{"ms_of_day":55507025,"sequence":41929519,"size":100,"condition":0,"price":8.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRK"},"quote":{"ms_of_day":55505788,"bid_size":287,"bid_exchange":29,"bid":28.19,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":28.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRK"},"ohlc":{"ms_of_day":55507032,"open":26.79,"high":28.99,"low":25.7,"close":28.23,"volume":879579,"count":18789,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRK"},"trade":{"ms_of_day":55507032,"sequence":41929535,"size":14,"condition":115,"price":28.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"quote":{"ms_of_day":55507022,"bid_size":205,"bid_exchange":29,"bid":133.41,"bid_condition":0,"ask_size":2843,"ask_exchange":29,"ask":133.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"ohlc":{"ms_of_day":55507022,"open":129.44,"high":138.61,"low":128.78,"close":133.41,"volume":12391617,"count":116917,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"trade":{"ms_of_day":55507022,"sequence":41929513,"size":1,"condition":115,"price":133.415,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"quote":{"ms_of_day":55505028,"bid_size":110,"bid_exchange":29,"bid":239.51,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":239.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"ohlc":{"ms_of_day":55507026,"open":224.83,"high":248.99,"low":213.59,"close":239.62,"volume":3094178,"count":69450,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"trade":{"ms_of_day":55507026,"sequence":41929521,"size":2,"condition":115,"price":239.6278,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"quote":{"ms_of_day":55505028,"bid_size":110,"bid_exchange":29,"bid":239.51,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":239.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"ohlc":{"ms_of_day":55507026,"open":224.83,"high":248.99,"low":213.59,"close":239.62,"volume":3094180,"count":69451,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"trade":{"ms_of_day":55507026,"sequence":41929522,"size":2,"condition":115,"price":239.6297,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRK"},"quote":{"ms_of_day":55505788,"bid_size":287,"bid_exchange":29,"bid":28.19,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":28.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRK"},"ohlc":{"ms_of_day":55507033,"open":26.79,"high":28.99,"low":25.7,"close":28.21,"volume":879580,"count":18790,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRK"},"trade":{"ms_of_day":55507033,"sequence":41929536,"size":1,"condition":115,"price":28.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55506188,"bid_size":131,"bid_exchange":29,"bid":67.87,"bid_condition":0,"ask_size":559,"ask_exchange":29,"ask":67.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55507025,"open":65.57,"high":68.88,"low":63.17,"close":67.87,"volume":23824836,"count":329980,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55507025,"sequence":41929520,"size":3,"condition":115,"price":67.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"quote":{"ms_of_day":55494317,"bid_size":326,"bid_exchange":29,"bid":59.77,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"ohlc":{"ms_of_day":55507027,"open":60.6,"high":66.06,"low":57.99,"close":59.77,"volume":23721877,"count":311045,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"trade":{"ms_of_day":55507027,"sequence":41929525,"size":3,"condition":115,"price":59.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UI"},"quote":{"ms_of_day":55501098,"bid_size":40,"bid_exchange":29,"bid":312.02,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":313.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UI"},"ohlc":{"ms_of_day":55507026,"open":324.23,"high":333.57,"low":302.55,"close":312.05,"volume":96866,"count":8493,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UI"},"trade":{"ms_of_day":55507026,"sequence":41929523,"size":2,"condition":115,"price":312.058,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"quote":{"ms_of_day":55502981,"bid_size":1,"bid_exchange":29,"bid":22.26,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":22.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"ohlc":{"ms_of_day":55507029,"open":22.33,"high":23.89,"low":18.4,"close":22.26,"volume":4558201,"count":69895,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCVL"},"trade":{"ms_of_day":55507029,"sequence":41929530,"size":1,"condition":115,"price":22.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PB"},"quote":{"ms_of_day":55500521,"bid_size":39,"bid_exchange":29,"bid":71.67,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":71.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PB"},"ohlc":{"ms_of_day":55507029,"open":71.32,"high":72.1,"low":70.91,"close":71.718,"volume":148298,"count":4073,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PB"},"trade":{"ms_of_day":55507029,"sequence":41929532,"size":44,"condition":115,"price":71.7182,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"quote":{"ms_of_day":55506418,"bid_size":6,"bid_exchange":29,"bid":126.89,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":126.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"ohlc":{"ms_of_day":55507029,"open":121.3,"high":136.39,"low":118.81,"close":126.78,"volume":14480933,"count":261964,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EOG"},"trade":{"ms_of_day":55507029,"sequence":41929531,"size":2,"condition":96,"price":126.7804,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"quote":{"ms_of_day":55506409,"bid_size":1,"bid_exchange":29,"bid":92.46,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":92.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"ohlc":{"ms_of_day":55507036,"open":104.58,"high":109.5,"low":87.35,"close":92.47,"volume":2268152,"count":47777,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WH"},"trade":{"ms_of_day":55507036,"sequence":41929541,"size":3,"condition":115,"price":92.4719,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPGP"},"quote":{"ms_of_day":55503811,"bid_size":306,"bid_exchange":29,"bid":66.1,"bid_condition":0,"ask_size":223,"ask_exchange":29,"ask":66.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPGP"},"ohlc":{"ms_of_day":55507032,"open":62.1,"high":66.93,"low":58.52,"close":66.13,"volume":2735217,"count":44292,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPGP"},"trade":{"ms_of_day":55507032,"sequence":41929533,"size":2,"condition":115,"price":66.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PB"},"quote":{"ms_of_day":55500521,"bid_size":39,"bid_exchange":29,"bid":71.67,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":71.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PB"},"ohlc":{"ms_of_day":55507032,"open":71.32,"high":72.1,"low":70.91,"close":71.75,"volume":148299,"count":4074,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PB"},"trade":{"ms_of_day":55507032,"sequence":41929534,"size":1,"condition":115,"price":71.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEO"},"quote":{"ms_of_day":55507034,"bid_size":61,"bid_exchange":29,"bid":105.41,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":105.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEO"},"ohlc":{"ms_of_day":55507034,"open":108.16,"high":115.93,"low":104.41,"close":105.45,"volume":3832294,"count":64431,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEO"},"trade":{"ms_of_day":55507034,"sequence":41929537,"size":82,"condition":115,"price":105.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONL"},"quote":{"ms_of_day":55506501,"bid_size":100,"bid_exchange":29,"bid":17.17,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":17.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONL"},"ohlc":{"ms_of_day":55507028,"open":25.1,"high":26.7,"low":15.9,"close":17.17,"volume":9143713,"count":56673,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CONL"},"trade":{"ms_of_day":55507028,"sequence":41929538,"size":1,"condition":115,"price":17.17,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55507027,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":98.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55507036,"open":92.98,"high":100.58,"low":84.75,"close":98.05,"volume":14381028,"count":204883,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55507036,"sequence":41929539,"size":100,"condition":0,"price":98.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPST"},"quote":{"ms_of_day":55506793,"bid_size":29879,"bid_exchange":29,"bid":50.59,"bid_condition":0,"ask_size":11320,"ask_exchange":29,"ask":50.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPST"},"ohlc":{"ms_of_day":55507036,"open":50.48,"high":50.66,"low":50.43,"close":50.59,"volume":22741682,"count":36120,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPST"},"trade":{"ms_of_day":55507036,"sequence":41929540,"size":3,"condition":115,"price":50.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"quote":{"ms_of_day":55507010,"bid_size":1726,"bid_exchange":29,"bid":6.99,"bid_condition":0,"ask_size":826,"ask_exchange":29,"ask":7.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"ohlc":{"ms_of_day":55507036,"open":7.3,"high":7.49,"low":6.8,"close":6.99,"volume":1974941,"count":18742,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"trade":{"ms_of_day":55507036,"sequence":41929542,"size":100,"condition":0,"price":6.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"quote":{"ms_of_day":55507010,"bid_size":1726,"bid_exchange":29,"bid":6.99,"bid_condition":0,"ask_size":826,"ask_exchange":29,"ask":7.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"ohlc":{"ms_of_day":55507036,"open":7.3,"high":7.49,"low":6.8,"close":6.99,"volume":1975041,"count":18743,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"trade":{"ms_of_day":55507036,"sequence":41929543,"size":100,"condition":0,"price":6.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55506784,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":4561,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55507037,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164133168,"count":358018,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55507037,"sequence":41929545,"size":1000,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"quote":{"ms_of_day":55507010,"bid_size":1726,"bid_exchange":29,"bid":6.99,"bid_condition":0,"ask_size":826,"ask_exchange":29,"ask":7.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"ohlc":{"ms_of_day":55507037,"open":7.3,"high":7.49,"low":6.8,"close":6.99,"volume":1975141,"count":18744,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"trade":{"ms_of_day":55507037,"sequence":41929544,"size":100,"condition":0,"price":6.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"quote":{"ms_of_day":55506464,"bid_size":364,"bid_exchange":29,"bid":67.26,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":67.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"ohlc":{"ms_of_day":55507039,"open":66.31,"high":70.39,"low":61.07,"close":67.26,"volume":38269502,"count":276261,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"trade":{"ms_of_day":55507039,"sequence":41929557,"size":100,"condition":4,"price":67.2663,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"quote":{"ms_of_day":55500512,"bid_size":7,"bid_exchange":29,"bid":192.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":192.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"ohlc":{"ms_of_day":55507037,"open":191.11,"high":207.28,"low":184.3,"close":192.73,"volume":1937704,"count":50297,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"trade":{"ms_of_day":55507037,"sequence":41929546,"size":5,"condition":115,"price":192.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"quote":{"ms_of_day":55502866,"bid_size":3771,"bid_exchange":29,"bid":5.17,"bid_condition":0,"ask_size":3669,"ask_exchange":29,"ask":5.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"ohlc":{"ms_of_day":55507039,"open":5.04,"high":5.39,"low":4.29,"close":5.17,"volume":7997110,"count":62964,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"trade":{"ms_of_day":55507039,"sequence":41929562,"size":100,"condition":0,"price":5.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLI"},"quote":{"ms_of_day":55473635,"bid_size":6,"bid_exchange":29,"bid":79.22,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":79.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLI"},"ohlc":{"ms_of_day":55507039,"open":75.95,"high":79.41,"low":71.04,"close":79.28,"volume":716573,"count":27538,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLI"},"trade":{"ms_of_day":55507039,"sequence":41929558,"size":5,"condition":115,"price":79.285,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"quote":{"ms_of_day":55507040,"bid_size":3771,"bid_exchange":29,"bid":5.17,"bid_condition":0,"ask_size":3769,"ask_exchange":29,"ask":5.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"ohlc":{"ms_of_day":55507040,"open":5.04,"high":5.39,"low":4.29,"close":5.17,"volume":7997112,"count":62965,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTK"},"trade":{"ms_of_day":55507040,"sequence":41929567,"size":2,"condition":115,"price":5.175,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWTX"},"quote":{"ms_of_day":55482828,"bid_size":63,"bid_exchange":29,"bid":23.52,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":23.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWTX"},"ohlc":{"ms_of_day":55507040,"open":25.06,"high":38.99,"low":20.72,"close":23.55,"volume":13739063,"count":153507,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWTX"},"trade":{"ms_of_day":55507040,"sequence":41929568,"size":21,"condition":115,"price":23.5501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACWI"},"quote":{"ms_of_day":55506785,"bid_size":150,"bid_exchange":29,"bid":118.67,"bid_condition":0,"ask_size":480,"ask_exchange":29,"ask":118.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACWI"},"ohlc":{"ms_of_day":55507040,"open":119.71,"high":120.56,"low":114.93,"close":118.67,"volume":9858032,"count":73084,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACWI"},"trade":{"ms_of_day":55507040,"sequence":41929570,"size":138,"condition":0,"price":118.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55506990,"bid_size":280,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1260,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55507042,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947839855,"count":10742119,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55507042,"sequence":41929571,"size":12,"condition":115,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"quote":{"ms_of_day":55505917,"bid_size":950,"bid_exchange":29,"bid":28.26,"bid_condition":0,"ask_size":814,"ask_exchange":29,"ask":28.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"ohlc":{"ms_of_day":55507046,"open":26.09,"high":29.13,"low":24.715,"close":28.265,"volume":33362715,"count":235413,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"trade":{"ms_of_day":55507046,"sequence":41929583,"size":100,"condition":0,"price":28.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"quote":{"ms_of_day":55507010,"bid_size":1726,"bid_exchange":29,"bid":6.99,"bid_condition":0,"ask_size":826,"ask_exchange":29,"ask":7.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"ohlc":{"ms_of_day":55507044,"open":7.3,"high":7.49,"low":6.8,"close":6.99,"volume":1975241,"count":18745,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"trade":{"ms_of_day":55507044,"sequence":41929575,"size":100,"condition":0,"price":6.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"quote":{"ms_of_day":55500708,"bid_size":366,"bid_exchange":29,"bid":49.73,"bid_condition":0,"ask_size":613,"ask_exchange":29,"ask":49.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"ohlc":{"ms_of_day":55507045,"open":48.77,"high":52.19,"low":47.57,"close":49.73,"volume":12029920,"count":145413,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHP"},"trade":{"ms_of_day":55507045,"sequence":41929578,"size":95,"condition":115,"price":49.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"quote":{"ms_of_day":55503187,"bid_size":3378,"bid_exchange":29,"bid":17.21,"bid_condition":0,"ask_size":1259,"ask_exchange":29,"ask":17.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"ohlc":{"ms_of_day":55507048,"open":16.14,"high":17.33,"low":15.89,"close":17.22,"volume":41365246,"count":157688,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"trade":{"ms_of_day":55507048,"sequence":41929587,"size":4,"condition":115,"price":17.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55506314,"bid_size":201,"bid_exchange":29,"bid":25.38,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":25.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55507043,"open":27.9,"high":30.93,"low":23.05,"close":25.39,"volume":82367828,"count":519211,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55507043,"sequence":41929573,"size":201,"condition":0,"price":25.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"quote":{"ms_of_day":55505075,"bid_size":20,"bid_exchange":29,"bid":26.18,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":26.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"ohlc":{"ms_of_day":55507045,"open":26.08,"high":29.73,"low":22.0,"close":26.2,"volume":3904873,"count":50606,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOC"},"trade":{"ms_of_day":55507045,"sequence":41929581,"size":1,"condition":115,"price":26.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGCO"},"quote":{"ms_of_day":55503188,"bid_size":194,"bid_exchange":29,"bid":98.99,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":99.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGCO"},"ohlc":{"ms_of_day":55507048,"open":95.22,"high":99.72,"low":90.25,"close":99.09,"volume":2326906,"count":62672,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGCO"},"trade":{"ms_of_day":55507048,"sequence":41929599,"size":1,"condition":115,"price":99.0922,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"quote":{"ms_of_day":55505028,"bid_size":110,"bid_exchange":29,"bid":239.51,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":239.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"ohlc":{"ms_of_day":55507043,"open":224.83,"high":248.99,"low":213.59,"close":239.62,"volume":3094182,"count":69452,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"trade":{"ms_of_day":55507043,"sequence":41929572,"size":2,"condition":115,"price":239.623,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"quote":{"ms_of_day":55506464,"bid_size":364,"bid_exchange":29,"bid":67.26,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":67.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"ohlc":{"ms_of_day":55507049,"open":66.31,"high":70.39,"low":61.07,"close":67.26,"volume":38269503,"count":276262,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"trade":{"ms_of_day":55507049,"sequence":41929600,"size":1,"condition":115,"price":67.262,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55507044,"bid_size":110,"bid_exchange":29,"bid":43.05,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":43.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55507047,"open":51.3,"high":62.51,"low":38.0,"close":43.05,"volume":32101591,"count":300267,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55507047,"sequence":41929584,"size":97,"condition":115,"price":43.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55506656,"bid_size":168,"bid_exchange":29,"bid":173.42,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":173.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55507049,"open":191.3,"high":238.78,"low":170.46,"close":173.45,"volume":175722490,"count":1515034,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55507049,"sequence":41929601,"size":1,"condition":115,"price":173.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"quote":{"ms_of_day":55506576,"bid_size":309,"bid_exchange":29,"bid":82.23,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":82.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"ohlc":{"ms_of_day":55507044,"open":88.2,"high":92.28,"low":80.49,"close":82.24,"volume":14859617,"count":171983,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"trade":{"ms_of_day":55507044,"sequence":41929574,"size":1,"condition":115,"price":82.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"quote":{"ms_of_day":55507047,"bid_size":16,"bid_exchange":29,"bid":72.43,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"ohlc":{"ms_of_day":55507047,"open":70.01,"high":75.09,"low":65.0,"close":72.45,"volume":3069405,"count":47129,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"trade":{"ms_of_day":55507047,"sequence":41929586,"size":1,"condition":115,"price":72.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507044,"bid_size":550,"bid_exchange":29,"bid":131.6,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":131.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507044,"open":137.24,"high":138.11,"low":124.3,"close":131.61,"volume":16759761,"count":236907,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507044,"sequence":41929576,"size":100,"condition":0,"price":131.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55506784,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":4561,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55507045,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164134168,"count":358019,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55507045,"sequence":41929579,"size":1000,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"quote":{"ms_of_day":55507049,"bid_size":100,"bid_exchange":29,"bid":0.5724,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":0.5889,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"ohlc":{"ms_of_day":55507049,"open":0.692,"high":0.735,"low":0.55,"close":0.5889,"volume":1562624,"count":19790,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"trade":{"ms_of_day":55507049,"sequence":41929612,"size":1,"condition":115,"price":0.5889,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"quote":{"ms_of_day":55505917,"bid_size":950,"bid_exchange":29,"bid":28.26,"bid_condition":0,"ask_size":814,"ask_exchange":29,"ask":28.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"ohlc":{"ms_of_day":55507050,"open":26.09,"high":29.13,"low":24.715,"close":28.265,"volume":33362815,"count":235414,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"trade":{"ms_of_day":55507050,"sequence":41929617,"size":100,"condition":0,"price":28.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55506849,"bid_size":9,"bid_exchange":29,"bid":209.2,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55507044,"open":196.11,"high":212.69,"low":191.51,"close":209.16,"volume":4674202,"count":89912,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55507044,"sequence":41929577,"size":12,"condition":96,"price":209.1613,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55505362,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":15.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55507047,"open":3.71,"high":20.74,"low":3.31,"close":15.79,"volume":74660604,"count":467219,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55507047,"sequence":41929585,"size":3,"condition":115,"price":15.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"quote":{"ms_of_day":55502805,"bid_size":1232,"bid_exchange":29,"bid":8.1,"bid_condition":0,"ask_size":1543,"ask_exchange":29,"ask":8.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"ohlc":{"ms_of_day":55507050,"open":9.17,"high":9.375,"low":7.915,"close":8.105,"volume":15054666,"count":101173,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"trade":{"ms_of_day":55507050,"sequence":41929619,"size":24,"condition":115,"price":8.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"quote":{"ms_of_day":55502805,"bid_size":1232,"bid_exchange":29,"bid":8.1,"bid_condition":0,"ask_size":1543,"ask_exchange":29,"ask":8.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"ohlc":{"ms_of_day":55507051,"open":9.17,"high":9.375,"low":7.915,"close":8.105,"volume":15054677,"count":101174,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEG"},"trade":{"ms_of_day":55507051,"sequence":41929620,"size":11,"condition":115,"price":8.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"quote":{"ms_of_day":55507048,"bid_size":2,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":72.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"ohlc":{"ms_of_day":55507048,"open":70.01,"high":75.09,"low":65.0,"close":72.46,"volume":3069406,"count":47130,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"trade":{"ms_of_day":55507048,"sequence":41929588,"size":1,"condition":115,"price":72.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"quote":{"ms_of_day":55507048,"bid_size":2,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":72.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"ohlc":{"ms_of_day":55507048,"open":70.01,"high":75.09,"low":65.0,"close":72.46,"volume":3069408,"count":47131,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"trade":{"ms_of_day":55507048,"sequence":41929589,"size":2,"condition":115,"price":72.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"quote":{"ms_of_day":55506786,"bid_size":2423,"bid_exchange":29,"bid":26.07,"bid_condition":0,"ask_size":951,"ask_exchange":29,"ask":26.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"ohlc":{"ms_of_day":55507045,"open":28.14,"high":29.78,"low":25.83,"close":26.08,"volume":45377413,"count":299738,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LI"},"trade":{"ms_of_day":55507045,"sequence":41929580,"size":100,"condition":4,"price":26.0809,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"quote":{"ms_of_day":55492682,"bid_size":4,"bid_exchange":29,"bid":36.87,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":36.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"ohlc":{"ms_of_day":55507048,"open":40.0,"high":40.49,"low":34.22,"close":36.89,"volume":2715855,"count":47357,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"trade":{"ms_of_day":55507048,"sequence":41929598,"size":50,"condition":115,"price":36.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"quote":{"ms_of_day":55507048,"bid_size":2,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":72.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"ohlc":{"ms_of_day":55507048,"open":70.01,"high":75.09,"low":65.0,"close":72.46,"volume":3069409,"count":47132,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"trade":{"ms_of_day":55507048,"sequence":41929590,"size":1,"condition":115,"price":72.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"quote":{"ms_of_day":55507048,"bid_size":2,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":72.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"ohlc":{"ms_of_day":55507048,"open":70.01,"high":75.09,"low":65.0,"close":72.46,"volume":3069410,"count":47133,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"trade":{"ms_of_day":55507048,"sequence":41929591,"size":1,"condition":115,"price":72.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"quote":{"ms_of_day":55492682,"bid_size":4,"bid_exchange":29,"bid":36.87,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":36.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"ohlc":{"ms_of_day":55507049,"open":40.0,"high":40.49,"low":34.22,"close":36.89,"volume":2715930,"count":47358,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"trade":{"ms_of_day":55507049,"sequence":41929602,"size":75,"condition":115,"price":36.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"quote":{"ms_of_day":55501154,"bid_size":18,"bid_exchange":29,"bid":239.87,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":240.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"ohlc":{"ms_of_day":55507055,"open":244.0,"high":244.0,"low":225.0,"close":239.955,"volume":3188573,"count":91182,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"trade":{"ms_of_day":55507055,"sequence":41929642,"size":3,"condition":115,"price":239.9558,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"quote":{"ms_of_day":55507048,"bid_size":2,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":72.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"ohlc":{"ms_of_day":55507048,"open":70.01,"high":75.09,"low":65.0,"close":72.46,"volume":3069448,"count":47134,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"trade":{"ms_of_day":55507048,"sequence":41929592,"size":38,"condition":115,"price":72.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"quote":{"ms_of_day":55492682,"bid_size":4,"bid_exchange":29,"bid":36.87,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":36.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"ohlc":{"ms_of_day":55507049,"open":40.0,"high":40.49,"low":34.22,"close":36.89,"volume":2716230,"count":47359,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"trade":{"ms_of_day":55507049,"sequence":41929603,"size":300,"condition":0,"price":36.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"quote":{"ms_of_day":55507048,"bid_size":2,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":72.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"ohlc":{"ms_of_day":55507048,"open":70.01,"high":75.09,"low":65.0,"close":72.46,"volume":3069449,"count":47135,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"trade":{"ms_of_day":55507048,"sequence":41929593,"size":1,"condition":115,"price":72.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"quote":{"ms_of_day":55507048,"bid_size":2,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":72.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"ohlc":{"ms_of_day":55507048,"open":70.01,"high":75.09,"low":65.0,"close":72.46,"volume":3069549,"count":47136,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"trade":{"ms_of_day":55507048,"sequence":41929594,"size":100,"condition":0,"price":72.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507046,"bid_size":406,"bid_exchange":29,"bid":131.62,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507046,"open":137.24,"high":138.11,"low":124.3,"close":131.63,"volume":16759861,"count":236908,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507046,"sequence":41929582,"size":100,"condition":0,"price":131.635,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"quote":{"ms_of_day":55507048,"bid_size":2,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":72.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"ohlc":{"ms_of_day":55507048,"open":70.01,"high":75.09,"low":65.0,"close":72.46,"volume":3069554,"count":47137,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMRN"},"trade":{"ms_of_day":55507048,"sequence":41929595,"size":5,"condition":115,"price":72.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"quote":{"ms_of_day":55507049,"bid_size":4,"bid_exchange":29,"bid":36.87,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":36.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"ohlc":{"ms_of_day":55507049,"open":40.0,"high":40.49,"low":34.22,"close":36.89,"volume":2716235,"count":47360,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"trade":{"ms_of_day":55507049,"sequence":41929604,"size":5,"condition":115,"price":36.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55507017,"bid_size":119,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55507048,"open":275.25,"high":391.03,"low":168.5,"close":278.98,"volume":581430169,"count":6834059,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55507048,"sequence":41929596,"size":50,"condition":115,"price":278.9868,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507046,"bid_size":406,"bid_exchange":29,"bid":131.62,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507048,"open":137.24,"high":138.11,"low":124.3,"close":131.61,"volume":16759961,"count":236909,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507048,"sequence":41929597,"size":100,"condition":0,"price":131.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"quote":{"ms_of_day":55507049,"bid_size":4,"bid_exchange":29,"bid":36.87,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":36.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"ohlc":{"ms_of_day":55507049,"open":40.0,"high":40.49,"low":34.22,"close":36.89,"volume":2716330,"count":47361,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"trade":{"ms_of_day":55507049,"sequence":41929605,"size":95,"condition":115,"price":36.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55501781,"bid_size":205,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55507049,"open":23.4,"high":23.4,"low":20.58,"close":21.93,"volume":6248906,"count":66237,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55507049,"sequence":41929606,"size":6,"condition":115,"price":21.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55506242,"bid_size":407,"bid_exchange":29,"bid":51.01,"bid_condition":0,"ask_size":309,"ask_exchange":29,"ask":51.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55507050,"open":55.1,"high":57.2,"low":47.2,"close":51.01,"volume":46379516,"count":461167,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55507050,"sequence":41929614,"size":300,"condition":0,"price":51.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIV"},"quote":{"ms_of_day":55506523,"bid_size":300,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":40.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIV"},"ohlc":{"ms_of_day":55507049,"open":38.9,"high":40.8,"low":38.7,"close":40.15,"volume":2880496,"count":9077,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIV"},"trade":{"ms_of_day":55507049,"sequence":41929611,"size":100,"condition":0,"price":40.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55506242,"bid_size":407,"bid_exchange":29,"bid":51.01,"bid_condition":0,"ask_size":309,"ask_exchange":29,"ask":51.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55507050,"open":55.1,"high":57.2,"low":47.2,"close":51.01,"volume":46379616,"count":461168,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55507050,"sequence":41929615,"size":100,"condition":0,"price":51.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"quote":{"ms_of_day":55507049,"bid_size":120,"bid_exchange":29,"bid":36.88,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":36.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"ohlc":{"ms_of_day":55507049,"open":40.0,"high":40.49,"low":34.22,"close":36.89,"volume":2716335,"count":47362,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"trade":{"ms_of_day":55507049,"sequence":41929607,"size":5,"condition":115,"price":36.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIV"},"quote":{"ms_of_day":55506523,"bid_size":300,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":40.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIV"},"ohlc":{"ms_of_day":55507051,"open":38.9,"high":40.8,"low":38.7,"close":40.15,"volume":2880502,"count":9078,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIV"},"trade":{"ms_of_day":55507051,"sequence":41929621,"size":6,"condition":115,"price":40.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"quote":{"ms_of_day":55507049,"bid_size":120,"bid_exchange":29,"bid":36.88,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":36.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"ohlc":{"ms_of_day":55507049,"open":40.0,"high":40.49,"low":34.22,"close":36.89,"volume":2716340,"count":47363,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"trade":{"ms_of_day":55507049,"sequence":41929608,"size":5,"condition":115,"price":36.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"quote":{"ms_of_day":55507049,"bid_size":120,"bid_exchange":29,"bid":36.88,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":36.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"ohlc":{"ms_of_day":55507049,"open":40.0,"high":40.49,"low":34.22,"close":36.89,"volume":2716355,"count":47364,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"trade":{"ms_of_day":55507049,"sequence":41929609,"size":15,"condition":115,"price":36.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55501781,"bid_size":205,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55507049,"open":23.4,"high":23.4,"low":20.58,"close":21.93,"volume":6248932,"count":66238,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55507049,"sequence":41929610,"size":26,"condition":115,"price":21.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRS"},"quote":{"ms_of_day":55506864,"bid_size":17,"bid_exchange":29,"bid":101.0,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":101.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRS"},"ohlc":{"ms_of_day":55507050,"open":110.11,"high":111.94,"low":95.25,"close":100.93,"volume":12686319,"count":147293,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRS"},"trade":{"ms_of_day":55507050,"sequence":41929613,"size":11,"condition":115,"price":100.9301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55501781,"bid_size":205,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55507050,"open":23.4,"high":23.4,"low":20.58,"close":21.93,"volume":6248964,"count":66239,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55507050,"sequence":41929616,"size":32,"condition":115,"price":21.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55501781,"bid_size":205,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55507050,"open":23.4,"high":23.4,"low":20.58,"close":21.93,"volume":6248984,"count":66240,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55507050,"sequence":41929618,"size":20,"condition":96,"price":21.9396,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55501781,"bid_size":205,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55507051,"open":23.4,"high":23.4,"low":20.58,"close":21.93,"volume":6248986,"count":66241,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55507051,"sequence":41929622,"size":2,"condition":115,"price":21.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55501781,"bid_size":205,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55507051,"open":23.4,"high":23.4,"low":20.58,"close":21.93,"volume":6249018,"count":66242,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55507051,"sequence":41929623,"size":32,"condition":115,"price":21.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55501781,"bid_size":205,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55507051,"open":23.4,"high":23.4,"low":20.58,"close":21.93,"volume":6249028,"count":66243,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55507051,"sequence":41929624,"size":10,"condition":115,"price":21.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55501781,"bid_size":205,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55507051,"open":23.4,"high":23.4,"low":20.58,"close":21.93,"volume":6249030,"count":66244,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55507051,"sequence":41929625,"size":2,"condition":115,"price":21.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFX"},"quote":{"ms_of_day":55503187,"bid_size":28,"bid_exchange":29,"bid":244.13,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":244.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFX"},"ohlc":{"ms_of_day":55507051,"open":241.5,"high":262.807,"low":231.16,"close":244.24,"volume":3278451,"count":80365,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFX"},"trade":{"ms_of_day":55507051,"sequence":41929626,"size":3,"condition":115,"price":244.2406,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55501781,"bid_size":205,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55507051,"open":23.4,"high":23.4,"low":20.58,"close":21.93,"volume":6249034,"count":66245,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55507051,"sequence":41929627,"size":4,"condition":115,"price":21.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55501781,"bid_size":205,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55507051,"open":23.4,"high":23.4,"low":20.58,"close":21.93,"volume":6249040,"count":66246,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55507051,"sequence":41929628,"size":6,"condition":115,"price":21.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55501781,"bid_size":205,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55507051,"open":23.4,"high":23.4,"low":20.58,"close":21.93,"volume":6249050,"count":66247,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55507051,"sequence":41929629,"size":10,"condition":115,"price":21.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55501781,"bid_size":205,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55507052,"open":23.4,"high":23.4,"low":20.58,"close":21.93,"volume":6249075,"count":66248,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55507052,"sequence":41929630,"size":25,"condition":115,"price":21.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55501781,"bid_size":205,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55507052,"open":23.4,"high":23.4,"low":20.58,"close":21.93,"volume":6249077,"count":66249,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55507052,"sequence":41929631,"size":2,"condition":115,"price":21.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55501781,"bid_size":205,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55507052,"open":23.4,"high":23.4,"low":20.58,"close":21.93,"volume":6249080,"count":66250,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55507052,"sequence":41929632,"size":3,"condition":115,"price":21.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55504283,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55507052,"open":254.89,"high":327.92,"low":230.0,"close":286.64,"volume":40341553,"count":533447,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55507052,"sequence":41929633,"size":1,"condition":115,"price":286.648,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55506991,"bid_size":2605,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":860,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55507052,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57706791,"count":416475,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55507052,"sequence":41929634,"size":100,"condition":0,"price":21.5689,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55506921,"bid_size":345,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55507052,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304622361,"count":2742121,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55507052,"sequence":41929635,"size":11,"condition":96,"price":163.0373,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55506921,"bid_size":345,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55507052,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304622564,"count":2742122,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55507052,"sequence":41929636,"size":203,"condition":4,"price":163.0229,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"quote":{"ms_of_day":55494317,"bid_size":326,"bid_exchange":29,"bid":59.77,"bid_condition":0,"ask_size":240,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"ohlc":{"ms_of_day":55507053,"open":60.6,"high":66.06,"low":57.99,"close":59.77,"volume":23721887,"count":311046,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIS"},"trade":{"ms_of_day":55507053,"sequence":41929637,"size":10,"condition":115,"price":59.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55501781,"bid_size":205,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55507053,"open":23.4,"high":23.4,"low":20.58,"close":21.93,"volume":6249082,"count":66251,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55507053,"sequence":41929638,"size":2,"condition":115,"price":21.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCT"},"quote":{"ms_of_day":55498996,"bid_size":75,"bid_exchange":29,"bid":12.13,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":12.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCT"},"ohlc":{"ms_of_day":55507053,"open":16.68,"high":16.68,"low":11.6,"close":12.15,"volume":2519826,"count":34144,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCT"},"trade":{"ms_of_day":55507053,"sequence":41929639,"size":3,"condition":115,"price":12.1502,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCT"},"quote":{"ms_of_day":55498996,"bid_size":75,"bid_exchange":29,"bid":12.13,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":12.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCT"},"ohlc":{"ms_of_day":55507053,"open":16.68,"high":16.68,"low":11.6,"close":12.15,"volume":2519829,"count":34145,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCT"},"trade":{"ms_of_day":55507053,"sequence":41929640,"size":3,"condition":115,"price":12.1502,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"quote":{"ms_of_day":55501609,"bid_size":13501,"bid_exchange":29,"bid":8.87,"bid_condition":0,"ask_size":14182,"ask_exchange":29,"ask":8.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"ohlc":{"ms_of_day":55507054,"open":9.02,"high":9.7,"low":8.75,"close":8.84,"volume":137906748,"count":126978,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"trade":{"ms_of_day":55507054,"sequence":41929641,"size":200,"condition":4,"price":8.848,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55501781,"bid_size":205,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55507057,"open":23.4,"high":23.4,"low":20.58,"close":21.93,"volume":6249182,"count":66252,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55507057,"sequence":41929645,"size":100,"condition":95,"price":21.935,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507052,"bid_size":401,"bid_exchange":29,"bid":131.62,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507059,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16760011,"count":236910,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507059,"sequence":41929652,"size":50,"condition":115,"price":131.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507052,"bid_size":401,"bid_exchange":29,"bid":131.62,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507059,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16760036,"count":236911,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507059,"sequence":41929653,"size":25,"condition":115,"price":131.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"quote":{"ms_of_day":55507057,"bid_size":116,"bid_exchange":29,"bid":36.89,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":36.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"ohlc":{"ms_of_day":55507057,"open":40.0,"high":40.49,"low":34.22,"close":36.9,"volume":2716455,"count":47365,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"trade":{"ms_of_day":55507057,"sequence":41929646,"size":100,"condition":95,"price":36.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55506853,"bid_size":20400,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":20661,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55507059,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171899175,"count":486952,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55507059,"sequence":41929654,"size":100,"condition":0,"price":18.0601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"quote":{"ms_of_day":55507057,"bid_size":116,"bid_exchange":29,"bid":36.89,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":36.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"ohlc":{"ms_of_day":55507057,"open":40.0,"high":40.49,"low":34.22,"close":36.9,"volume":2716460,"count":47366,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"trade":{"ms_of_day":55507057,"sequence":41929647,"size":5,"condition":115,"price":36.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55506853,"bid_size":20400,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":20661,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55507059,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171899275,"count":486953,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55507059,"sequence":41929655,"size":100,"condition":0,"price":18.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"quote":{"ms_of_day":55507057,"bid_size":116,"bid_exchange":29,"bid":36.89,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":36.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"ohlc":{"ms_of_day":55507057,"open":40.0,"high":40.49,"low":34.22,"close":36.9,"volume":2716471,"count":47367,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"trade":{"ms_of_day":55507057,"sequence":41929648,"size":11,"condition":115,"price":36.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"quote":{"ms_of_day":55506523,"bid_size":303,"bid_exchange":29,"bid":40.19,"bid_condition":0,"ask_size":584,"ask_exchange":29,"ask":40.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"ohlc":{"ms_of_day":55507060,"open":36.7,"high":44.38,"low":35.4,"close":40.195,"volume":45521810,"count":382714,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"trade":{"ms_of_day":55507060,"sequence":41929658,"size":150,"condition":0,"price":40.1957,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PVH"},"quote":{"ms_of_day":55507058,"bid_size":133,"bid_exchange":29,"bid":66.94,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":67.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PVH"},"ohlc":{"ms_of_day":55507058,"open":66.34,"high":71.9,"low":62.91,"close":66.97,"volume":3291077,"count":76543,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PVH"},"trade":{"ms_of_day":55507058,"sequence":41929649,"size":1,"condition":115,"price":66.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507052,"bid_size":401,"bid_exchange":29,"bid":131.62,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507060,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16760136,"count":236912,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507060,"sequence":41929659,"size":100,"condition":0,"price":131.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507052,"bid_size":401,"bid_exchange":29,"bid":131.62,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507061,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16760236,"count":236913,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507061,"sequence":41929661,"size":100,"condition":0,"price":131.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55506990,"bid_size":280,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1260,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55507060,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947839870,"count":10742120,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55507060,"sequence":41929657,"size":15,"condition":115,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55506990,"bid_size":280,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1260,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55507061,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947839905,"count":10742121,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55507061,"sequence":41929662,"size":35,"condition":115,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55506933,"bid_size":135,"bid_exchange":29,"bid":164.94,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":164.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55507058,"open":167.94,"high":187.73,"low":158.18,"close":164.94,"volume":67063297,"count":839118,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55507058,"sequence":41929650,"size":100,"condition":0,"price":164.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"quote":{"ms_of_day":55506400,"bid_size":182,"bid_exchange":29,"bid":129.65,"bid_condition":0,"ask_size":286,"ask_exchange":29,"ask":129.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"ohlc":{"ms_of_day":55507060,"open":141.31,"high":144.5,"low":123.01,"close":129.66,"volume":20198466,"count":195408,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"trade":{"ms_of_day":55507060,"sequence":41929656,"size":100,"condition":4,"price":129.6686,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UWMC"},"quote":{"ms_of_day":55506439,"bid_size":3803,"bid_exchange":29,"bid":5.64,"bid_condition":0,"ask_size":20699,"ask_exchange":29,"ask":5.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UWMC"},"ohlc":{"ms_of_day":55507056,"open":6.5,"high":6.53,"low":5.59,"close":5.645,"volume":17535542,"count":81338,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UWMC"},"trade":{"ms_of_day":55507056,"sequence":41929643,"size":22,"condition":115,"price":5.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55506794,"bid_size":270,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":569.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55507061,"open":561.44,"high":604.52,"low":500.94,"close":569.72,"volume":468001772,"count":3986545,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55507061,"sequence":41929663,"size":25,"condition":115,"price":569.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55506871,"bid_size":602,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":3226,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55507057,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39071818,"count":182567,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55507057,"sequence":41929644,"size":1059,"condition":0,"price":9.1829,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"quote":{"ms_of_day":55504725,"bid_size":10,"bid_exchange":29,"bid":51.48,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":51.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"ohlc":{"ms_of_day":55507061,"open":53.17,"high":54.25,"low":50.01,"close":51.48,"volume":1658737,"count":42194,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPR"},"trade":{"ms_of_day":55507061,"sequence":41929664,"size":1,"condition":115,"price":51.4839,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWW"},"quote":{"ms_of_day":55502148,"bid_size":6,"bid_exchange":29,"bid":989.41,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":989.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWW"},"ohlc":{"ms_of_day":55507059,"open":1029.99,"high":1095.68,"low":964.0,"close":989.86,"volume":949281,"count":59916,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWW"},"trade":{"ms_of_day":55507059,"sequence":41929651,"size":3,"condition":115,"price":989.8645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"quote":{"ms_of_day":55505204,"bid_size":200,"bid_exchange":29,"bid":75.17,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":75.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"ohlc":{"ms_of_day":55507061,"open":70.72,"high":75.35,"low":68.38,"close":75.18,"volume":8933816,"count":159441,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"trade":{"ms_of_day":55507061,"sequence":41929660,"size":100,"condition":0,"price":75.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"quote":{"ms_of_day":55505204,"bid_size":200,"bid_exchange":29,"bid":75.17,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":75.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"ohlc":{"ms_of_day":55507062,"open":70.72,"high":75.35,"low":68.38,"close":75.17,"volume":8933837,"count":159442,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"trade":{"ms_of_day":55507062,"sequence":41929665,"size":21,"condition":96,"price":75.1788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55507063,"bid_size":20400,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":20692,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55507064,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171899284,"count":486954,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55507064,"sequence":41929669,"size":9,"condition":115,"price":18.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERU"},"quote":{"ms_of_day":55505591,"bid_size":700,"bid_exchange":29,"bid":0.5478,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":0.5481,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERU"},"ohlc":{"ms_of_day":55507065,"open":0.5103,"high":0.59,"low":0.48,"close":0.5481,"volume":6258090,"count":13991,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERU"},"trade":{"ms_of_day":55507065,"sequence":41929672,"size":10,"condition":115,"price":0.5481,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55506533,"bid_size":831,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1207,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55507066,"open":16.0,"high":16.59,"low":14.67,"close":15.63,"volume":15605965,"count":129036,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55507066,"sequence":41929676,"size":128,"condition":4,"price":15.6343,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKBA"},"quote":{"ms_of_day":55480920,"bid_size":8154,"bid_exchange":29,"bid":1.93,"bid_condition":0,"ask_size":3324,"ask_exchange":29,"ask":1.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKBA"},"ohlc":{"ms_of_day":55507064,"open":1.79,"high":2.01,"low":1.72,"close":1.93,"volume":10217808,"count":32227,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKBA"},"trade":{"ms_of_day":55507064,"sequence":41929671,"size":100,"condition":4,"price":1.9388,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"quote":{"ms_of_day":55505204,"bid_size":200,"bid_exchange":29,"bid":75.17,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":75.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"ohlc":{"ms_of_day":55507062,"open":70.72,"high":75.35,"low":68.38,"close":75.17,"volume":8933858,"count":159443,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"trade":{"ms_of_day":55507062,"sequence":41929666,"size":21,"condition":96,"price":75.1788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"quote":{"ms_of_day":55502982,"bid_size":473,"bid_exchange":29,"bid":53.77,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":53.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"ohlc":{"ms_of_day":55507067,"open":54.64,"high":56.22,"low":50.52,"close":53.78,"volume":2993161,"count":52149,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"trade":{"ms_of_day":55507067,"sequence":41929678,"size":100,"condition":0,"price":53.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXGN"},"quote":{"ms_of_day":55486979,"bid_size":363,"bid_exchange":29,"bid":19.12,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":19.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXGN"},"ohlc":{"ms_of_day":55507069,"open":17.99,"high":20.99,"low":16.61,"close":19.14,"volume":3210107,"count":31680,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXGN"},"trade":{"ms_of_day":55507069,"sequence":41929683,"size":2,"condition":115,"price":19.1484,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"quote":{"ms_of_day":55502982,"bid_size":473,"bid_exchange":29,"bid":53.77,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":53.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"ohlc":{"ms_of_day":55507067,"open":54.64,"high":56.22,"low":50.52,"close":53.78,"volume":2993261,"count":52150,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"trade":{"ms_of_day":55507067,"sequence":41929679,"size":100,"condition":0,"price":53.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"quote":{"ms_of_day":55505204,"bid_size":200,"bid_exchange":29,"bid":75.17,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":75.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"ohlc":{"ms_of_day":55507062,"open":70.72,"high":75.35,"low":68.38,"close":75.17,"volume":8933879,"count":159444,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"trade":{"ms_of_day":55507062,"sequence":41929667,"size":21,"condition":96,"price":75.1788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYMI"},"quote":{"ms_of_day":55440919,"bid_size":200,"bid_exchange":29,"bid":74.83,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":74.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYMI"},"ohlc":{"ms_of_day":55507067,"open":72.76,"high":78.0,"low":72.37,"close":74.85,"volume":3136800,"count":26077,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYMI"},"trade":{"ms_of_day":55507067,"sequence":41929680,"size":86,"condition":115,"price":74.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"quote":{"ms_of_day":55503243,"bid_size":25,"bid_exchange":29,"bid":370.38,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":370.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"ohlc":{"ms_of_day":55507068,"open":392.8,"high":404.7,"low":329.75,"close":370.49,"volume":13668169,"count":292788,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRWD"},"trade":{"ms_of_day":55507068,"sequence":41929682,"size":3,"condition":115,"price":370.492,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAH"},"quote":{"ms_of_day":55503497,"bid_size":353,"bid_exchange":29,"bid":136.59,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":136.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAH"},"ohlc":{"ms_of_day":55507063,"open":129.9,"high":136.69,"low":121.01,"close":136.55,"volume":7793087,"count":143408,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAH"},"trade":{"ms_of_day":55507063,"sequence":41929668,"size":1,"condition":115,"price":136.5547,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55506533,"bid_size":831,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1207,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55507076,"open":16.0,"high":16.59,"low":14.67,"close":15.63,"volume":15606065,"count":129037,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55507076,"sequence":41929696,"size":100,"condition":4,"price":15.6343,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"quote":{"ms_of_day":55503508,"bid_size":631,"bid_exchange":29,"bid":19.82,"bid_condition":0,"ask_size":513,"ask_exchange":29,"ask":19.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"ohlc":{"ms_of_day":55507064,"open":18.69,"high":20.73,"low":17.22,"close":19.79,"volume":4881794,"count":79348,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"trade":{"ms_of_day":55507064,"sequence":41929670,"size":1,"condition":115,"price":19.7968,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"quote":{"ms_of_day":55501154,"bid_size":18,"bid_exchange":29,"bid":239.87,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":240.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"ohlc":{"ms_of_day":55507072,"open":244.0,"high":244.0,"low":225.0,"close":239.955,"volume":3188580,"count":91183,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"trade":{"ms_of_day":55507072,"sequence":41929686,"size":7,"condition":115,"price":239.9558,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"quote":{"ms_of_day":55507065,"bid_size":6761,"bid_exchange":29,"bid":2.2,"bid_condition":0,"ask_size":4530,"ask_exchange":29,"ask":2.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"ohlc":{"ms_of_day":55507065,"open":2.62,"high":3.12,"low":2.05,"close":2.21,"volume":30050083,"count":83184,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"trade":{"ms_of_day":55507065,"sequence":41929673,"size":1,"condition":115,"price":2.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"quote":{"ms_of_day":55505140,"bid_size":700,"bid_exchange":29,"bid":16.01,"bid_condition":0,"ask_size":2153,"ask_exchange":29,"ask":16.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"ohlc":{"ms_of_day":55507074,"open":20.0,"high":21.58,"low":14.31,"close":16.01,"volume":130001204,"count":603685,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPE"},"trade":{"ms_of_day":55507074,"sequence":41929694,"size":400,"condition":0,"price":16.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"quote":{"ms_of_day":55507065,"bid_size":6761,"bid_exchange":29,"bid":2.2,"bid_condition":0,"ask_size":4530,"ask_exchange":29,"ask":2.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"ohlc":{"ms_of_day":55507065,"open":2.62,"high":3.12,"low":2.05,"close":2.21,"volume":30050084,"count":83185,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"trade":{"ms_of_day":55507065,"sequence":41929674,"size":1,"condition":115,"price":2.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"quote":{"ms_of_day":55507065,"bid_size":6761,"bid_exchange":29,"bid":2.2,"bid_condition":0,"ask_size":4530,"ask_exchange":29,"ask":2.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"ohlc":{"ms_of_day":55507066,"open":2.62,"high":3.12,"low":2.05,"close":2.21,"volume":30050094,"count":83186,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INDI"},"trade":{"ms_of_day":55507066,"sequence":41929675,"size":10,"condition":115,"price":2.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEMR"},"quote":{"ms_of_day":55487928,"bid_size":104,"bid_exchange":29,"bid":9.93,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":9.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEMR"},"ohlc":{"ms_of_day":55507067,"open":10.85,"high":11.35,"low":9.16,"close":9.93,"volume":2489860,"count":33308,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEMR"},"trade":{"ms_of_day":55507067,"sequence":41929677,"size":38,"condition":115,"price":9.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEMR"},"quote":{"ms_of_day":55487928,"bid_size":104,"bid_exchange":29,"bid":9.93,"bid_condition":0,"ask_size":132,"ask_exchange":29,"ask":9.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEMR"},"ohlc":{"ms_of_day":55507068,"open":10.85,"high":11.35,"low":9.16,"close":9.93,"volume":2489880,"count":33309,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEMR"},"trade":{"ms_of_day":55507068,"sequence":41929681,"size":20,"condition":96,"price":9.9362,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"quote":{"ms_of_day":55504252,"bid_size":532,"bid_exchange":29,"bid":8.25,"bid_condition":0,"ask_size":867,"ask_exchange":29,"ask":8.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"ohlc":{"ms_of_day":55507069,"open":7.74,"high":8.45,"low":7.37,"close":8.25,"volume":4339194,"count":37062,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"trade":{"ms_of_day":55507069,"sequence":41929684,"size":400,"condition":0,"price":8.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55505873,"bid_size":125,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":4.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55507070,"open":0.6689,"high":6.66,"low":0.65,"close":4.095,"volume":28289568,"count":105418,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55507070,"sequence":41929685,"size":100,"condition":0,"price":4.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"quote":{"ms_of_day":55507073,"bid_size":9,"bid_exchange":29,"bid":155.34,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":155.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"ohlc":{"ms_of_day":55507073,"open":164.8,"high":174.24,"low":130.35,"close":155.47,"volume":5235030,"count":112908,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"trade":{"ms_of_day":55507073,"sequence":41929687,"size":64,"condition":115,"price":155.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"quote":{"ms_of_day":55507073,"bid_size":9,"bid_exchange":29,"bid":155.34,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":155.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"ohlc":{"ms_of_day":55507073,"open":164.8,"high":174.24,"low":130.35,"close":155.47,"volume":5235070,"count":112909,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"trade":{"ms_of_day":55507073,"sequence":41929688,"size":40,"condition":115,"price":155.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"quote":{"ms_of_day":55507073,"bid_size":9,"bid_exchange":29,"bid":155.34,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":155.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"ohlc":{"ms_of_day":55507073,"open":164.8,"high":174.24,"low":130.35,"close":155.46,"volume":5235170,"count":112910,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"trade":{"ms_of_day":55507073,"sequence":41929689,"size":100,"condition":95,"price":155.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"quote":{"ms_of_day":55507073,"bid_size":9,"bid_exchange":29,"bid":155.34,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":155.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"ohlc":{"ms_of_day":55507073,"open":164.8,"high":174.24,"low":130.35,"close":155.46,"volume":5235182,"count":112911,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"trade":{"ms_of_day":55507073,"sequence":41929690,"size":12,"condition":115,"price":155.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"quote":{"ms_of_day":55507073,"bid_size":9,"bid_exchange":29,"bid":155.34,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":155.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"ohlc":{"ms_of_day":55507073,"open":164.8,"high":174.24,"low":130.35,"close":155.46,"volume":5235187,"count":112912,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"trade":{"ms_of_day":55507073,"sequence":41929691,"size":5,"condition":115,"price":155.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"quote":{"ms_of_day":55507073,"bid_size":9,"bid_exchange":29,"bid":155.34,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":155.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"ohlc":{"ms_of_day":55507073,"open":164.8,"high":174.24,"low":130.35,"close":155.46,"volume":5235282,"count":112913,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"trade":{"ms_of_day":55507073,"sequence":41929692,"size":95,"condition":115,"price":155.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"quote":{"ms_of_day":55507073,"bid_size":9,"bid_exchange":29,"bid":155.34,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":155.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"ohlc":{"ms_of_day":55507073,"open":164.8,"high":174.24,"low":130.35,"close":155.46,"volume":5235291,"count":112914,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"trade":{"ms_of_day":55507073,"sequence":41929693,"size":9,"condition":115,"price":155.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"quote":{"ms_of_day":55507073,"bid_size":9,"bid_exchange":29,"bid":155.34,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":155.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"ohlc":{"ms_of_day":55507074,"open":164.8,"high":174.24,"low":130.35,"close":155.46,"volume":5235311,"count":112915,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"trade":{"ms_of_day":55507074,"sequence":41929695,"size":20,"condition":96,"price":155.4657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"quote":{"ms_of_day":55506013,"bid_size":8206,"bid_exchange":29,"bid":4.28,"bid_condition":0,"ask_size":4085,"ask_exchange":29,"ask":4.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"ohlc":{"ms_of_day":55507079,"open":4.12,"high":4.39,"low":3.44,"close":4.27,"volume":18491551,"count":53381,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"trade":{"ms_of_day":55507079,"sequence":41929697,"size":200,"condition":4,"price":4.2708,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"quote":{"ms_of_day":55501658,"bid_size":78,"bid_exchange":29,"bid":60.26,"bid_condition":0,"ask_size":328,"ask_exchange":29,"ask":60.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"ohlc":{"ms_of_day":55507087,"open":58.13,"high":67.38,"low":57.22,"close":60.27,"volume":9885238,"count":110387,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECH"},"trade":{"ms_of_day":55507087,"sequence":41929706,"size":9,"condition":115,"price":60.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"quote":{"ms_of_day":55507079,"bid_size":3204,"bid_exchange":29,"bid":8.11,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":8.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"ohlc":{"ms_of_day":55507081,"open":9.69,"high":9.69,"low":6.31,"close":8.11,"volume":23757654,"count":159266,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"trade":{"ms_of_day":55507081,"sequence":41929699,"size":6,"condition":115,"price":8.115,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"quote":{"ms_of_day":55503508,"bid_size":631,"bid_exchange":29,"bid":19.82,"bid_condition":0,"ask_size":513,"ask_exchange":29,"ask":19.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"ohlc":{"ms_of_day":55507081,"open":18.69,"high":20.73,"low":17.22,"close":19.82,"volume":4881894,"count":79349,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRK"},"trade":{"ms_of_day":55507081,"sequence":41929698,"size":100,"condition":0,"price":19.825,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"quote":{"ms_of_day":55507079,"bid_size":3204,"bid_exchange":29,"bid":8.11,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":8.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"ohlc":{"ms_of_day":55507081,"open":9.69,"high":9.69,"low":6.31,"close":8.11,"volume":23757693,"count":159267,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"trade":{"ms_of_day":55507081,"sequence":41929700,"size":39,"condition":115,"price":8.115,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PACB"},"quote":{"ms_of_day":55452506,"bid_size":10301,"bid_exchange":29,"bid":1.25,"bid_condition":0,"ask_size":5217,"ask_exchange":29,"ask":1.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PACB"},"ohlc":{"ms_of_day":55507089,"open":1.49,"high":1.52,"low":1.24,"close":1.25,"volume":13587682,"count":22255,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PACB"},"trade":{"ms_of_day":55507089,"sequence":41929712,"size":100,"condition":0,"price":1.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"quote":{"ms_of_day":55507079,"bid_size":3204,"bid_exchange":29,"bid":8.11,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":8.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"ohlc":{"ms_of_day":55507083,"open":9.69,"high":9.69,"low":6.31,"close":8.11,"volume":23757738,"count":159268,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"trade":{"ms_of_day":55507083,"sequence":41929701,"size":45,"condition":115,"price":8.115,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSB"},"quote":{"ms_of_day":55496467,"bid_size":100,"bid_exchange":29,"bid":93.95,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":94.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSB"},"ohlc":{"ms_of_day":55507086,"open":99.9,"high":103.45,"low":90.25,"close":93.99,"volume":721237,"count":25212,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSB"},"trade":{"ms_of_day":55507086,"sequence":41929704,"size":4,"condition":115,"price":93.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"quote":{"ms_of_day":55507079,"bid_size":3204,"bid_exchange":29,"bid":8.11,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":8.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"ohlc":{"ms_of_day":55507086,"open":9.69,"high":9.69,"low":6.31,"close":8.11,"volume":23757783,"count":159269,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"trade":{"ms_of_day":55507086,"sequence":41929703,"size":45,"condition":115,"price":8.115,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSB"},"quote":{"ms_of_day":55496467,"bid_size":100,"bid_exchange":29,"bid":93.95,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":94.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSB"},"ohlc":{"ms_of_day":55507087,"open":99.9,"high":103.45,"low":90.25,"close":93.99,"volume":721251,"count":25213,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSB"},"trade":{"ms_of_day":55507087,"sequence":41929705,"size":14,"condition":115,"price":93.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSB"},"quote":{"ms_of_day":55496467,"bid_size":100,"bid_exchange":29,"bid":93.95,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":94.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSB"},"ohlc":{"ms_of_day":55507087,"open":99.9,"high":103.45,"low":90.25,"close":93.99,"volume":721280,"count":25214,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSB"},"trade":{"ms_of_day":55507087,"sequence":41929708,"size":29,"condition":115,"price":93.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"quote":{"ms_of_day":55506617,"bid_size":10,"bid_exchange":29,"bid":97.65,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":97.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"ohlc":{"ms_of_day":55507087,"open":106.68,"high":107.1,"low":91.71,"close":97.73,"volume":1380272,"count":32127,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"trade":{"ms_of_day":55507087,"sequence":41929709,"size":4,"condition":115,"price":97.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"quote":{"ms_of_day":55507079,"bid_size":3204,"bid_exchange":29,"bid":8.11,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":8.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"ohlc":{"ms_of_day":55507088,"open":9.69,"high":9.69,"low":6.31,"close":8.11,"volume":23757828,"count":159270,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"trade":{"ms_of_day":55507088,"sequence":41929711,"size":45,"condition":115,"price":8.115,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"quote":{"ms_of_day":55480003,"bid_size":1,"bid_exchange":29,"bid":176.3,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":176.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"ohlc":{"ms_of_day":55507088,"open":178.0,"high":181.3,"low":162.94,"close":176.54,"volume":4933086,"count":95616,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"trade":{"ms_of_day":55507088,"sequence":41929710,"size":120,"condition":0,"price":176.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55507088,"bid_size":6800,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":4400,"ask_exchange":29,"ask":25.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55507090,"open":24.87,"high":28.58,"low":21.9,"close":25.85,"volume":186384716,"count":571699,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55507090,"sequence":41929713,"size":107,"condition":0,"price":25.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZW"},"quote":{"ms_of_day":55487760,"bid_size":500,"bid_exchange":29,"bid":3.56,"bid_condition":0,"ask_size":834,"ask_exchange":29,"ask":3.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZW"},"ohlc":{"ms_of_day":55507086,"open":3.3,"high":4.7,"low":2.64,"close":3.57,"volume":3424760,"count":5937,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZW"},"trade":{"ms_of_day":55507086,"sequence":41929702,"size":6,"condition":115,"price":3.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55506799,"bid_size":25,"bid_exchange":29,"bid":106.92,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":106.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55507087,"open":102.16,"high":116.11,"low":92.11,"close":106.92,"volume":105018235,"count":865898,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55507087,"sequence":41929707,"size":1,"condition":115,"price":106.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55506989,"bid_size":152,"bid_exchange":29,"bid":202.6,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":202.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55507090,"open":201.99,"high":228.656,"low":186.584,"close":202.611,"volume":129845006,"count":1577465,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55507090,"sequence":41929714,"size":4,"condition":115,"price":202.6111,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWT"},"quote":{"ms_of_day":55507102,"bid_size":954,"bid_exchange":29,"bid":49.3,"bid_condition":0,"ask_size":3500,"ask_exchange":29,"ask":49.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWT"},"ohlc":{"ms_of_day":55507102,"open":51.5,"high":52.2,"low":48.43,"close":49.31,"volume":16362649,"count":100592,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWT"},"trade":{"ms_of_day":55507102,"sequence":41929734,"size":100,"condition":0,"price":49.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRNY"},"quote":{"ms_of_day":55502866,"bid_size":1200,"bid_exchange":29,"bid":18.78,"bid_condition":0,"ask_size":6500,"ask_exchange":29,"ask":18.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRNY"},"ohlc":{"ms_of_day":55507094,"open":19.0,"high":19.45,"low":18.14,"close":18.78,"volume":1019964,"count":4878,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRNY"},"trade":{"ms_of_day":55507094,"sequence":41929723,"size":1,"condition":115,"price":18.7873,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"quote":{"ms_of_day":55480003,"bid_size":1,"bid_exchange":29,"bid":176.3,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":176.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"ohlc":{"ms_of_day":55507091,"open":178.0,"high":181.3,"low":162.94,"close":176.4,"volume":4933151,"count":95617,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"trade":{"ms_of_day":55507091,"sequence":41929716,"size":65,"condition":115,"price":176.402,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDT"},"quote":{"ms_of_day":55478221,"bid_size":463,"bid_exchange":29,"bid":31.44,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":31.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDT"},"ohlc":{"ms_of_day":55507095,"open":32.34,"high":33.16,"low":30.91,"close":31.48,"volume":304884,"count":7069,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQDT"},"trade":{"ms_of_day":55507095,"sequence":41929724,"size":1,"condition":115,"price":31.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAGS"},"quote":{"ms_of_day":55505876,"bid_size":200,"bid_exchange":29,"bid":48.12,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":48.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAGS"},"ohlc":{"ms_of_day":55507092,"open":46.81,"high":49.65,"low":46.06,"close":48.12,"volume":6546791,"count":38725,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAGS"},"trade":{"ms_of_day":55507092,"sequence":41929717,"size":100,"condition":0,"price":48.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55506794,"bid_size":270,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":569.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55507105,"open":561.44,"high":604.52,"low":500.94,"close":569.71,"volume":468001797,"count":3986546,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55507105,"sequence":41929738,"size":25,"condition":115,"price":569.7193,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSUR"},"quote":{"ms_of_day":55507083,"bid_size":3256,"bid_exchange":29,"bid":3.49,"bid_condition":0,"ask_size":1810,"ask_exchange":29,"ask":3.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSUR"},"ohlc":{"ms_of_day":55507098,"open":3.5,"high":3.66,"low":3.33,"close":3.5,"volume":2153464,"count":14078,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSUR"},"trade":{"ms_of_day":55507098,"sequence":41929726,"size":11,"condition":115,"price":3.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLG"},"quote":{"ms_of_day":55466537,"bid_size":144,"bid_exchange":29,"bid":19.45,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":19.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLG"},"ohlc":{"ms_of_day":55507092,"open":21.7,"high":22.38,"low":18.55,"close":19.45,"volume":1868517,"count":32572,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLG"},"trade":{"ms_of_day":55507092,"sequence":41929718,"size":2,"condition":115,"price":19.4511,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOH"},"quote":{"ms_of_day":55496400,"bid_size":33,"bid_exchange":29,"bid":321.2,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":321.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOH"},"ohlc":{"ms_of_day":55507100,"open":298.01,"high":344.9,"low":295.0,"close":321.32,"volume":2360879,"count":77991,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOH"},"trade":{"ms_of_day":55507100,"sequence":41929729,"size":1,"condition":115,"price":321.322,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSUR"},"quote":{"ms_of_day":55507083,"bid_size":3256,"bid_exchange":29,"bid":3.49,"bid_condition":0,"ask_size":1810,"ask_exchange":29,"ask":3.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSUR"},"ohlc":{"ms_of_day":55507100,"open":3.5,"high":3.66,"low":3.33,"close":3.5,"volume":2153469,"count":14079,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSUR"},"trade":{"ms_of_day":55507100,"sequence":41929730,"size":5,"condition":115,"price":3.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOBO"},"quote":{"ms_of_day":55496142,"bid_size":1,"bid_exchange":29,"bid":26.1,"bid_condition":0,"ask_size":214,"ask_exchange":29,"ask":26.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOBO"},"ohlc":{"ms_of_day":55507101,"open":26.15,"high":27.0,"low":25.68,"close":26.11,"volume":1221359,"count":15370,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOBO"},"trade":{"ms_of_day":55507101,"sequence":41929733,"size":200,"condition":0,"price":26.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAMP"},"quote":{"ms_of_day":55498062,"bid_size":207,"bid_exchange":29,"bid":27.09,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":27.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAMP"},"ohlc":{"ms_of_day":55507093,"open":29.32,"high":33.5,"low":23.01,"close":27.11,"volume":2178222,"count":59086,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAMP"},"trade":{"ms_of_day":55507093,"sequence":41929721,"size":100,"condition":0,"price":27.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"quote":{"ms_of_day":55506824,"bid_size":2351,"bid_exchange":29,"bid":16.32,"bid_condition":0,"ask_size":3935,"ask_exchange":29,"ask":16.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"ohlc":{"ms_of_day":55507097,"open":17.3801,"high":17.6096,"low":15.23,"close":16.3225,"volume":43884938,"count":212977,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"trade":{"ms_of_day":55507097,"sequence":41929725,"size":20,"condition":96,"price":16.3225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"quote":{"ms_of_day":55480003,"bid_size":1,"bid_exchange":29,"bid":176.3,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":176.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"ohlc":{"ms_of_day":55507099,"open":178.0,"high":181.3,"low":162.94,"close":176.43,"volume":4933451,"count":95618,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"trade":{"ms_of_day":55507099,"sequence":41929727,"size":300,"condition":0,"price":176.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZH"},"quote":{"ms_of_day":55470872,"bid_size":592,"bid_exchange":29,"bid":4.81,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":4.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZH"},"ohlc":{"ms_of_day":55507100,"open":4.95,"high":5.37,"low":4.6,"close":4.82,"volume":1258329,"count":12843,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZH"},"trade":{"ms_of_day":55507100,"sequence":41929731,"size":2,"condition":115,"price":4.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55506632,"bid_size":374,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4002,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55507100,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44130596,"count":126172,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55507100,"sequence":41929732,"size":10,"condition":115,"price":29.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"quote":{"ms_of_day":55480003,"bid_size":1,"bid_exchange":29,"bid":176.3,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":176.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"ohlc":{"ms_of_day":55507103,"open":178.0,"high":181.3,"low":162.94,"close":176.54,"volume":4933751,"count":95619,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"trade":{"ms_of_day":55507103,"sequence":41929735,"size":300,"condition":0,"price":176.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55507068,"bid_size":50229,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":7743,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55507104,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697933879,"count":1313861,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55507104,"sequence":41929736,"size":1,"condition":115,"price":11.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55507037,"bid_size":7,"bid_exchange":29,"bid":68.56,"bid_condition":0,"ask_size":515,"ask_exchange":29,"ask":68.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55507104,"open":63.42,"high":69.66,"low":60.01,"close":68.58,"volume":33209452,"count":402696,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55507104,"sequence":41929737,"size":100,"condition":4,"price":68.5841,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507067,"bid_size":401,"bid_exchange":29,"bid":131.62,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507090,"open":137.24,"high":138.11,"low":124.3,"close":131.63,"volume":16760336,"count":236914,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507090,"sequence":41929715,"size":100,"condition":0,"price":131.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAKT"},"quote":{"ms_of_day":55500727,"bid_size":205,"bid_exchange":29,"bid":12.78,"bid_condition":0,"ask_size":624,"ask_exchange":29,"ask":12.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAKT"},"ohlc":{"ms_of_day":55507092,"open":14.3,"high":14.96,"low":12.38,"close":12.79,"volume":1748080,"count":25849,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAKT"},"trade":{"ms_of_day":55507092,"sequence":41929719,"size":27,"condition":115,"price":12.7903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"quote":{"ms_of_day":55506721,"bid_size":6787,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":13442,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"ohlc":{"ms_of_day":55507092,"open":11.56,"high":11.67,"low":9.89,"close":11.05,"volume":196508783,"count":302129,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"trade":{"ms_of_day":55507092,"sequence":41929720,"size":100,"condition":0,"price":11.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNDA"},"quote":{"ms_of_day":55507094,"bid_size":2172,"bid_exchange":29,"bid":4.63,"bid_condition":0,"ask_size":2337,"ask_exchange":29,"ask":4.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNDA"},"ohlc":{"ms_of_day":55507094,"open":5.12,"high":5.2,"low":4.58,"close":4.63,"volume":3332510,"count":24724,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNDA"},"trade":{"ms_of_day":55507094,"sequence":41929722,"size":29,"condition":96,"price":4.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRUP"},"quote":{"ms_of_day":55447084,"bid_size":325,"bid_exchange":29,"bid":38.33,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":38.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRUP"},"ohlc":{"ms_of_day":55507100,"open":34.01,"high":38.54,"low":34.01,"close":38.37,"volume":707813,"count":13236,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRUP"},"trade":{"ms_of_day":55507100,"sequence":41929728,"size":5,"condition":115,"price":38.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55506749,"bid_size":105,"bid_exchange":29,"bid":90.09,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":90.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55507109,"open":98.73,"high":100.8,"low":88.33,"close":90.12,"volume":1590742,"count":37194,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55507109,"sequence":41929743,"size":100,"condition":0,"price":90.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55501785,"bid_size":84,"bid_exchange":29,"bid":36.1,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55507108,"open":38.4,"high":38.84,"low":35.36,"close":36.11,"volume":6150348,"count":68327,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55507108,"sequence":41929740,"size":2,"condition":115,"price":36.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55506749,"bid_size":105,"bid_exchange":29,"bid":90.09,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":90.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55507110,"open":98.73,"high":100.8,"low":88.33,"close":90.12,"volume":1590842,"count":37195,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55507110,"sequence":41929745,"size":100,"condition":0,"price":90.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55506749,"bid_size":105,"bid_exchange":29,"bid":90.09,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":90.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55507111,"open":98.73,"high":100.8,"low":88.33,"close":90.12,"volume":1590942,"count":37196,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55507111,"sequence":41929750,"size":100,"condition":0,"price":90.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55506749,"bid_size":105,"bid_exchange":29,"bid":90.09,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":90.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55507111,"open":98.73,"high":100.8,"low":88.33,"close":90.12,"volume":1590962,"count":37197,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55507111,"sequence":41929751,"size":20,"condition":115,"price":90.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENSG"},"quote":{"ms_of_day":55496530,"bid_size":300,"bid_exchange":29,"bid":128.77,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":128.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENSG"},"ohlc":{"ms_of_day":55507109,"open":129.5,"high":131.32,"low":122.9,"close":128.87,"volume":3651655,"count":40784,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENSG"},"trade":{"ms_of_day":55507109,"sequence":41929742,"size":1,"condition":115,"price":128.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"quote":{"ms_of_day":55505922,"bid_size":595,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":527,"ask_exchange":29,"ask":24.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"ohlc":{"ms_of_day":55507111,"open":23.51,"high":25.01,"low":22.36,"close":24.94,"volume":3582503,"count":53908,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTG"},"trade":{"ms_of_day":55507111,"sequence":41929748,"size":7,"condition":115,"price":24.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55503605,"bid_size":24590,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16582,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55507110,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393973979,"count":486844,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55507110,"sequence":41929746,"size":38,"condition":115,"price":9.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WK"},"quote":{"ms_of_day":55502308,"bid_size":14,"bid_exchange":29,"bid":81.83,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":82.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WK"},"ohlc":{"ms_of_day":55507111,"open":86.26,"high":91.05,"low":80.78,"close":81.96,"volume":1441953,"count":25489,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WK"},"trade":{"ms_of_day":55507111,"sequence":41929752,"size":19,"condition":115,"price":81.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"quote":{"ms_of_day":55506576,"bid_size":309,"bid_exchange":29,"bid":82.23,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":82.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"ohlc":{"ms_of_day":55507112,"open":88.2,"high":92.28,"low":80.49,"close":82.24,"volume":14859618,"count":171984,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"trade":{"ms_of_day":55507112,"sequence":41929754,"size":1,"condition":115,"price":82.2486,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55506990,"bid_size":280,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1260,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55507116,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947840405,"count":10742122,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55507116,"sequence":41929758,"size":500,"condition":0,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"quote":{"ms_of_day":55504590,"bid_size":223,"bid_exchange":29,"bid":86.46,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":86.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"ohlc":{"ms_of_day":55507107,"open":109.99,"high":112.0,"low":83.95,"close":86.48,"volume":11328893,"count":136775,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"trade":{"ms_of_day":55507107,"sequence":41929739,"size":3,"condition":115,"price":86.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55507107,"bid_size":51,"bid_exchange":29,"bid":516.43,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":516.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55507109,"open":476.0,"high":525.81,"low":460.0,"close":516.65,"volume":6857120,"count":145354,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55507109,"sequence":41929741,"size":1,"condition":115,"price":516.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"quote":{"ms_of_day":55504590,"bid_size":223,"bid_exchange":29,"bid":86.46,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":86.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"ohlc":{"ms_of_day":55507110,"open":109.99,"high":112.0,"low":83.95,"close":86.47,"volume":11328894,"count":136776,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"trade":{"ms_of_day":55507110,"sequence":41929744,"size":1,"condition":115,"price":86.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"quote":{"ms_of_day":55507029,"bid_size":100,"bid_exchange":29,"bid":0.163,"bid_condition":0,"ask_size":612,"ask_exchange":29,"ask":0.1664,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"ohlc":{"ms_of_day":55507110,"open":2.29,"high":2.34,"low":0.15,"close":0.16,"volume":47276155,"count":53584,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"trade":{"ms_of_day":55507110,"sequence":41929747,"size":20,"condition":115,"price":0.1645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"quote":{"ms_of_day":55488339,"bid_size":108,"bid_exchange":29,"bid":72.22,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":72.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"ohlc":{"ms_of_day":55507111,"open":78.24,"high":79.5,"low":59.22,"close":72.25,"volume":14632224,"count":169746,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"trade":{"ms_of_day":55507111,"sequence":41929749,"size":22,"condition":115,"price":72.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55507111,"bid_size":125,"bid_exchange":29,"bid":106.92,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":106.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55507112,"open":102.16,"high":116.11,"low":92.11,"close":106.92,"volume":105018246,"count":865899,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55507112,"sequence":41929753,"size":11,"condition":115,"price":106.9202,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55504016,"bid_size":2889,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5405,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55507113,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97849235,"count":309360,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55507113,"sequence":41929755,"size":39,"condition":115,"price":23.7022,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55506656,"bid_size":168,"bid_exchange":29,"bid":173.42,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":173.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55507120,"open":191.3,"high":238.78,"low":170.46,"close":173.44,"volume":175722495,"count":1515035,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55507120,"sequence":41929763,"size":5,"condition":115,"price":173.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507105,"bid_size":401,"bid_exchange":29,"bid":131.62,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":131.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507118,"open":137.24,"high":138.11,"low":124.3,"close":131.63,"volume":16760366,"count":236915,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507118,"sequence":41929759,"size":30,"condition":115,"price":131.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507105,"bid_size":401,"bid_exchange":29,"bid":131.62,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":131.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507118,"open":137.24,"high":138.11,"low":124.3,"close":131.63,"volume":16760466,"count":236916,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507118,"sequence":41929760,"size":100,"condition":0,"price":131.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55507122,"bid_size":1305,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":2729,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55507122,"open":16.0,"high":16.59,"low":14.67,"close":15.63,"volume":15606103,"count":129038,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55507122,"sequence":41929765,"size":38,"condition":115,"price":15.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55507122,"bid_size":1305,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":2729,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55507122,"open":16.0,"high":16.59,"low":14.67,"close":15.63,"volume":15606203,"count":129039,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55507122,"sequence":41929766,"size":100,"condition":95,"price":15.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55507122,"bid_size":1305,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":2729,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55507122,"open":16.0,"high":16.59,"low":14.67,"close":15.63,"volume":15606293,"count":129040,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55507122,"sequence":41929767,"size":90,"condition":115,"price":15.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55507122,"bid_size":1305,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":2729,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55507122,"open":16.0,"high":16.59,"low":14.67,"close":15.63,"volume":15606393,"count":129041,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55507122,"sequence":41929768,"size":100,"condition":95,"price":15.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55507122,"bid_size":1305,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":3428,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55507122,"open":16.0,"high":16.59,"low":14.67,"close":15.63,"volume":15606396,"count":129042,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55507122,"sequence":41929769,"size":3,"condition":115,"price":15.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55507122,"bid_size":1305,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":3428,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55507122,"open":16.0,"high":16.59,"low":14.67,"close":15.63,"volume":15606496,"count":129043,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55507122,"sequence":41929770,"size":100,"condition":95,"price":15.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55507122,"bid_size":1305,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":3428,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55507122,"open":16.0,"high":16.59,"low":14.67,"close":15.63,"volume":15606596,"count":129044,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55507122,"sequence":41929771,"size":100,"condition":95,"price":15.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55507122,"bid_size":1305,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":3428,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55507122,"open":16.0,"high":16.59,"low":14.67,"close":15.63,"volume":15606696,"count":129045,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55507122,"sequence":41929772,"size":100,"condition":95,"price":15.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55507122,"bid_size":1305,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":3428,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55507122,"open":16.0,"high":16.59,"low":14.67,"close":15.63,"volume":15606796,"count":129046,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55507122,"sequence":41929773,"size":100,"condition":95,"price":15.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55507122,"bid_size":1305,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":3428,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55507122,"open":16.0,"high":16.59,"low":14.67,"close":15.63,"volume":15606896,"count":129047,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55507122,"sequence":41929774,"size":100,"condition":95,"price":15.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55507122,"bid_size":1305,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":3428,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55507122,"open":16.0,"high":16.59,"low":14.67,"close":15.63,"volume":15606906,"count":129048,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55507122,"sequence":41929775,"size":10,"condition":115,"price":15.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55507122,"bid_size":1305,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":2386,"ask_exchange":29,"ask":15.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55507123,"open":16.0,"high":16.59,"low":14.67,"close":15.62,"volume":15606910,"count":129049,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55507123,"sequence":41929776,"size":4,"condition":115,"price":15.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55506764,"bid_size":743,"bid_exchange":29,"bid":45.02,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":45.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55507118,"open":43.05,"high":46.2,"low":41.078,"close":45.025,"volume":59543591,"count":381299,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55507118,"sequence":41929761,"size":119,"condition":0,"price":45.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55507123,"bid_size":1306,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":2535,"ask_exchange":29,"ask":15.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55507123,"open":16.0,"high":16.59,"low":14.67,"close":15.63,"volume":15606931,"count":129050,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55507123,"sequence":41929777,"size":21,"condition":96,"price":15.6321,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"quote":{"ms_of_day":55505578,"bid_size":436,"bid_exchange":29,"bid":11.84,"bid_condition":0,"ask_size":945,"ask_exchange":29,"ask":11.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"ohlc":{"ms_of_day":55507129,"open":11.68,"high":12.99,"low":11.56,"close":11.84,"volume":3315076,"count":24513,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHC"},"trade":{"ms_of_day":55507129,"sequence":41929790,"size":9,"condition":115,"price":11.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"quote":{"ms_of_day":55503242,"bid_size":354,"bid_exchange":29,"bid":145.74,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":145.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"ohlc":{"ms_of_day":55507116,"open":150.35,"high":156.29,"low":140.93,"close":145.792,"volume":6878972,"count":140496,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"trade":{"ms_of_day":55507116,"sequence":41929756,"size":4,"condition":115,"price":145.7921,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500011,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55507125,"open":76.26,"high":79.46,"low":66.85,"close":75.09,"volume":76937574,"count":831278,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55507125,"sequence":41929783,"size":100,"condition":4,"price":75.0953,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55507123,"bid_size":1306,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":2535,"ask_exchange":29,"ask":15.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55507123,"open":16.0,"high":16.59,"low":14.67,"close":15.63,"volume":15606951,"count":129051,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55507123,"sequence":41929778,"size":20,"condition":96,"price":15.6327,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIM"},"quote":{"ms_of_day":55500708,"bid_size":612,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":1747,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIM"},"ohlc":{"ms_of_day":55507116,"open":20.8,"high":21.395,"low":20.46,"close":21.128,"volume":15302522,"count":71288,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KIM"},"trade":{"ms_of_day":55507116,"sequence":41929757,"size":1,"condition":115,"price":21.1284,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"quote":{"ms_of_day":55500516,"bid_size":200,"bid_exchange":29,"bid":214.45,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":214.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"ohlc":{"ms_of_day":55507123,"open":207.7,"high":219.99,"low":202.0,"close":214.59,"volume":10125960,"count":189588,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMT"},"trade":{"ms_of_day":55507123,"sequence":41929779,"size":2,"condition":115,"price":214.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"quote":{"ms_of_day":55503242,"bid_size":354,"bid_exchange":29,"bid":145.74,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":145.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"ohlc":{"ms_of_day":55507119,"open":150.35,"high":156.29,"low":140.93,"close":145.776,"volume":6878975,"count":140497,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"trade":{"ms_of_day":55507119,"sequence":41929762,"size":3,"condition":115,"price":145.7761,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZWS"},"quote":{"ms_of_day":55507127,"bid_size":131,"bid_exchange":29,"bid":33.81,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":33.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZWS"},"ohlc":{"ms_of_day":55507127,"open":32.01,"high":34.58,"low":32.01,"close":33.82,"volume":818128,"count":18799,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZWS"},"trade":{"ms_of_day":55507127,"sequence":41929785,"size":100,"condition":0,"price":33.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55507123,"bid_size":1306,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":2535,"ask_exchange":29,"ask":15.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55507123,"open":16.0,"high":16.59,"low":14.67,"close":15.63,"volume":15606972,"count":129052,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55507123,"sequence":41929780,"size":21,"condition":96,"price":15.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZWS"},"quote":{"ms_of_day":55507127,"bid_size":131,"bid_exchange":29,"bid":33.81,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":33.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZWS"},"ohlc":{"ms_of_day":55507127,"open":32.01,"high":34.58,"low":32.01,"close":33.82,"volume":818129,"count":18800,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZWS"},"trade":{"ms_of_day":55507127,"sequence":41929786,"size":1,"condition":115,"price":33.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"quote":{"ms_of_day":55503242,"bid_size":354,"bid_exchange":29,"bid":145.74,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":145.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"ohlc":{"ms_of_day":55507122,"open":150.35,"high":156.29,"low":140.93,"close":145.77,"volume":6878985,"count":140498,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLX"},"trade":{"ms_of_day":55507122,"sequence":41929764,"size":10,"condition":115,"price":145.7705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"quote":{"ms_of_day":55504773,"bid_size":109,"bid_exchange":29,"bid":107.6,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":107.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"ohlc":{"ms_of_day":55507127,"open":108.01,"high":119.99,"low":105.52,"close":107.62,"volume":4329896,"count":96069,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVTY"},"trade":{"ms_of_day":55507127,"sequence":41929787,"size":5,"condition":115,"price":107.6266,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRON"},"quote":{"ms_of_day":55507122,"bid_size":45,"bid_exchange":29,"bid":52.72,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":52.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRON"},"ohlc":{"ms_of_day":55507124,"open":55.45,"high":57.78,"low":52.07,"close":52.73,"volume":290295,"count":7962,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRON"},"trade":{"ms_of_day":55507124,"sequence":41929782,"size":40,"condition":115,"price":52.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"quote":{"ms_of_day":55503797,"bid_size":785,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"ohlc":{"ms_of_day":55507124,"open":23.0,"high":26.17,"low":19.8,"close":20.27,"volume":52488581,"count":354810,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XPEV"},"trade":{"ms_of_day":55507124,"sequence":41929781,"size":22,"condition":115,"price":20.2732,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIL"},"quote":{"ms_of_day":55502921,"bid_size":405,"bid_exchange":29,"bid":44.73,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":44.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIL"},"ohlc":{"ms_of_day":55507126,"open":51.62,"high":54.03,"low":41.36,"close":44.7,"volume":2815915,"count":43250,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIL"},"trade":{"ms_of_day":55507126,"sequence":41929784,"size":13,"condition":115,"price":44.7034,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMI"},"quote":{"ms_of_day":55506249,"bid_size":1160,"bid_exchange":29,"bid":8.67,"bid_condition":0,"ask_size":199,"ask_exchange":29,"ask":8.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMI"},"ohlc":{"ms_of_day":55507129,"open":10.09,"high":10.09,"low":8.56,"close":8.69,"volume":2755986,"count":29225,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMI"},"trade":{"ms_of_day":55507129,"sequence":41929791,"size":31,"condition":115,"price":8.6926,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55507068,"bid_size":149,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55507134,"open":275.25,"high":391.03,"low":168.5,"close":279.01,"volume":581430269,"count":6834060,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55507134,"sequence":41929799,"size":100,"condition":0,"price":279.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEX"},"quote":{"ms_of_day":55504810,"bid_size":90,"bid_exchange":29,"bid":155.54,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":155.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEX"},"ohlc":{"ms_of_day":55507128,"open":160.99,"high":160.99,"low":151.18,"close":155.54,"volume":2401691,"count":45786,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEX"},"trade":{"ms_of_day":55507128,"sequence":41929788,"size":14,"condition":115,"price":155.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507105,"bid_size":401,"bid_exchange":29,"bid":131.62,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":131.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507130,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16760536,"count":236917,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507130,"sequence":41929792,"size":70,"condition":115,"price":131.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"quote":{"ms_of_day":55503794,"bid_size":208,"bid_exchange":29,"bid":372.76,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":373.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"ohlc":{"ms_of_day":55507128,"open":352.69,"high":374.955,"low":328.45,"close":373.552,"volume":6873887,"count":171278,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"trade":{"ms_of_day":55507128,"sequence":41929789,"size":19,"condition":115,"price":373.5526,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55506738,"bid_size":76,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55507132,"open":103.29,"high":110.0,"low":101.56,"close":106.35,"volume":4856743,"count":81493,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55507132,"sequence":41929793,"size":6,"condition":96,"price":106.3549,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55506793,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55507133,"open":155.67,"high":159.73,"low":148.34,"close":158.78,"volume":14875294,"count":172183,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55507133,"sequence":41929797,"size":4,"condition":115,"price":158.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55507115,"bid_size":3,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55507132,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199549366,"count":983683,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55507132,"sequence":41929795,"size":100,"condition":0,"price":44.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLDM"},"quote":{"ms_of_day":55506303,"bid_size":5410,"bid_exchange":29,"bid":60.54,"bid_condition":0,"ask_size":7439,"ask_exchange":29,"ask":60.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLDM"},"ohlc":{"ms_of_day":55507135,"open":56.78,"high":60.59,"low":56.54,"close":60.54,"volume":10765133,"count":39625,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLDM"},"trade":{"ms_of_day":55507135,"sequence":41929800,"size":25,"condition":115,"price":60.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"quote":{"ms_of_day":55496573,"bid_size":112,"bid_exchange":29,"bid":381.91,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":382.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"ohlc":{"ms_of_day":55507133,"open":366.38,"high":388.38,"low":358.0,"close":382.13,"volume":1601733,"count":37118,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHTR"},"trade":{"ms_of_day":55507133,"sequence":41929796,"size":1,"condition":115,"price":382.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55507113,"bid_size":25,"bid_exchange":29,"bid":106.92,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":106.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55507135,"open":102.16,"high":116.11,"low":92.11,"close":106.92,"volume":105018247,"count":865900,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55507135,"sequence":41929804,"size":1,"condition":115,"price":106.9292,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55507129,"bid_size":1004,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":1535,"ask_exchange":29,"ask":15.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55507134,"open":16.0,"high":16.59,"low":14.67,"close":15.62,"volume":15607072,"count":129053,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55507134,"sequence":41929798,"size":100,"condition":0,"price":15.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55504758,"bid_size":129,"bid_exchange":29,"bid":96.57,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55507139,"open":102.75,"high":108.0,"low":80.66,"close":96.58,"volume":16541666,"count":257954,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55507139,"sequence":41929810,"size":2,"condition":115,"price":96.5832,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"quote":{"ms_of_day":55505920,"bid_size":233,"bid_exchange":29,"bid":18.33,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":18.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"ohlc":{"ms_of_day":55507136,"open":17.68,"high":18.97,"low":17.04,"close":18.33,"volume":6479259,"count":73773,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"trade":{"ms_of_day":55507136,"sequence":41929805,"size":15,"condition":115,"price":18.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"quote":{"ms_of_day":55507018,"bid_size":188,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":271,"ask_exchange":29,"ask":6.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"ohlc":{"ms_of_day":55507135,"open":10.21,"high":11.6,"low":6.64,"close":6.69,"volume":7261746,"count":64482,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRMD"},"trade":{"ms_of_day":55507135,"sequence":41929801,"size":100,"condition":0,"price":6.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"quote":{"ms_of_day":55505920,"bid_size":233,"bid_exchange":29,"bid":18.33,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":18.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"ohlc":{"ms_of_day":55507137,"open":17.68,"high":18.97,"low":17.04,"close":18.33,"volume":6479270,"count":73774,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"trade":{"ms_of_day":55507137,"sequence":41929806,"size":11,"condition":115,"price":18.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGEI"},"quote":{"ms_of_day":55500096,"bid_size":380,"bid_exchange":29,"bid":8.17,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":8.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGEI"},"ohlc":{"ms_of_day":55507137,"open":8.39,"high":8.63,"low":7.32,"close":8.21,"volume":291733,"count":2541,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGEI"},"trade":{"ms_of_day":55507137,"sequence":41929807,"size":100,"condition":0,"price":8.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"quote":{"ms_of_day":55506576,"bid_size":309,"bid_exchange":29,"bid":82.23,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":82.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"ohlc":{"ms_of_day":55507132,"open":88.2,"high":92.28,"low":80.49,"close":82.24,"volume":14859620,"count":171985,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"trade":{"ms_of_day":55507132,"sequence":41929794,"size":2,"condition":115,"price":82.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGEI"},"quote":{"ms_of_day":55500096,"bid_size":380,"bid_exchange":29,"bid":8.17,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":8.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGEI"},"ohlc":{"ms_of_day":55507137,"open":8.39,"high":8.63,"low":7.32,"close":8.21,"volume":291833,"count":2542,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KGEI"},"trade":{"ms_of_day":55507137,"sequence":41929808,"size":100,"condition":0,"price":8.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INCY"},"quote":{"ms_of_day":55501153,"bid_size":62,"bid_exchange":29,"bid":60.61,"bid_condition":0,"ask_size":539,"ask_exchange":29,"ask":60.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INCY"},"ohlc":{"ms_of_day":55507140,"open":70.13,"high":73.63,"low":59.17,"close":60.63,"volume":13376548,"count":104709,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INCY"},"trade":{"ms_of_day":55507140,"sequence":41929811,"size":2,"condition":115,"price":60.6303,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"quote":{"ms_of_day":55490240,"bid_size":99,"bid_exchange":29,"bid":35.68,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":35.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"ohlc":{"ms_of_day":55507146,"open":43.04,"high":43.5,"low":35.0,"close":35.73,"volume":3636986,"count":69226,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"trade":{"ms_of_day":55507146,"sequence":41929822,"size":43,"condition":115,"price":35.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55504441,"bid_size":97,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":82.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55507139,"open":81.97,"high":87.26,"low":76.0,"close":82.52,"volume":18641142,"count":238616,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55507139,"sequence":41929809,"size":4,"condition":115,"price":82.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55506420,"bid_size":115,"bid_exchange":29,"bid":79.61,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":79.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55507140,"open":93.77,"high":94.85,"low":77.98,"close":79.64,"volume":30847502,"count":375023,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55507140,"sequence":41929827,"size":5,"condition":115,"price":79.64,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55506819,"bid_size":327,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":21.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55507135,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25681872,"count":206333,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55507135,"sequence":41929802,"size":100,"condition":0,"price":21.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"quote":{"ms_of_day":55506730,"bid_size":737,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":3208,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"ohlc":{"ms_of_day":55507140,"open":6.64,"high":6.858,"low":5.88,"close":6.5,"volume":29686667,"count":115463,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"trade":{"ms_of_day":55507140,"sequence":41929812,"size":3,"condition":115,"price":6.5003,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504555,"bid_size":2,"bid_exchange":29,"bid":607.52,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55507142,"open":646.08,"high":704.19,"low":562.53,"close":607.67,"volume":73175820,"count":1242182,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55507142,"sequence":41929813,"size":1,"condition":115,"price":607.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"quote":{"ms_of_day":55505313,"bid_size":42200,"bid_exchange":29,"bid":5.59,"bid_condition":0,"ask_size":35499,"ask_exchange":29,"ask":5.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"ohlc":{"ms_of_day":55507135,"open":5.61,"high":5.99,"low":5.36,"close":5.595,"volume":64659015,"count":64374,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITUB"},"trade":{"ms_of_day":55507135,"sequence":41929803,"size":2000,"condition":0,"price":5.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"quote":{"ms_of_day":55506793,"bid_size":11,"bid_exchange":29,"bid":148.56,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":148.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"ohlc":{"ms_of_day":55507143,"open":153.19,"high":171.52,"low":146.91,"close":148.58,"volume":31096904,"count":365806,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"trade":{"ms_of_day":55507143,"sequence":41929816,"size":1,"condition":115,"price":148.582,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROIV"},"quote":{"ms_of_day":55501858,"bid_size":2978,"bid_exchange":29,"bid":10.46,"bid_condition":0,"ask_size":1473,"ask_exchange":29,"ask":10.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROIV"},"ohlc":{"ms_of_day":55507143,"open":10.01,"high":10.98,"low":9.96,"close":10.46,"volume":45994945,"count":149587,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROIV"},"trade":{"ms_of_day":55507143,"sequence":41929819,"size":5,"condition":115,"price":10.461,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55507139,"bid_size":1004,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":1515,"ask_exchange":29,"ask":15.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55507145,"open":16.0,"high":16.59,"low":14.67,"close":15.62,"volume":15607172,"count":129054,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55507145,"sequence":41929820,"size":100,"condition":0,"price":15.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEG"},"quote":{"ms_of_day":55502926,"bid_size":10828,"bid_exchange":29,"bid":6.75,"bid_condition":0,"ask_size":11680,"ask_exchange":29,"ask":6.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEG"},"ohlc":{"ms_of_day":55507143,"open":6.3,"high":6.822,"low":6.22,"close":6.755,"volume":33210664,"count":37635,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEG"},"trade":{"ms_of_day":55507143,"sequence":41929818,"size":24,"condition":115,"price":6.755,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55506921,"bid_size":345,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55507142,"open":167.31,"high":195.77,"low":154.09,"close":163.01,"volume":304622568,"count":2742123,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55507142,"sequence":41929814,"size":4,"condition":115,"price":163.0101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCC"},"quote":{"ms_of_day":55507073,"bid_size":1763,"bid_exchange":29,"bid":22.35,"bid_condition":0,"ask_size":1191,"ask_exchange":29,"ask":22.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCC"},"ohlc":{"ms_of_day":55507145,"open":23.14,"high":23.42,"low":21.5,"close":22.35,"volume":34002380,"count":177198,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCC"},"trade":{"ms_of_day":55507145,"sequence":41929821,"size":1,"condition":115,"price":22.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55502894,"bid_size":391,"bid_exchange":29,"bid":29.58,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55507143,"open":29.76,"high":31.05,"low":25.01,"close":29.58,"volume":9113993,"count":91224,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55507143,"sequence":41929815,"size":4,"condition":115,"price":29.587,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AREB"},"quote":{"ms_of_day":55505665,"bid_size":855,"bid_exchange":29,"bid":0.103,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":0.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AREB"},"ohlc":{"ms_of_day":55507146,"open":0.425,"high":0.448,"low":0.0857,"close":0.1037,"volume":12144296,"count":24050,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AREB"},"trade":{"ms_of_day":55507146,"sequence":41929823,"size":101,"condition":0,"price":0.1037,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"quote":{"ms_of_day":55504950,"bid_size":24,"bid_exchange":29,"bid":19.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":19.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"ohlc":{"ms_of_day":55507143,"open":23.94,"high":25.98,"low":18.23,"close":19.31,"volume":7089445,"count":82609,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"trade":{"ms_of_day":55507143,"sequence":41929817,"size":7,"condition":115,"price":19.3156,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504555,"bid_size":2,"bid_exchange":29,"bid":607.52,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55507147,"open":646.08,"high":704.19,"low":562.53,"close":607.53,"volume":73175822,"count":1242183,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55507147,"sequence":41929825,"size":2,"condition":115,"price":607.5331,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"quote":{"ms_of_day":55506333,"bid_size":800,"bid_exchange":29,"bid":15.38,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":15.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"ohlc":{"ms_of_day":55507147,"open":20.47,"high":21.09,"low":15.17,"close":15.385,"volume":15679433,"count":108955,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"trade":{"ms_of_day":55507147,"sequence":41929826,"size":41,"condition":115,"price":15.385,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55505416,"bid_size":100,"bid_exchange":29,"bid":29.73,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":29.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55507147,"open":31.3,"high":31.78,"low":29.27,"close":29.71,"volume":4427606,"count":46531,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55507147,"sequence":41929824,"size":5,"condition":96,"price":29.7131,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AQST"},"quote":{"ms_of_day":55503021,"bid_size":1704,"bid_exchange":29,"bid":3.22,"bid_condition":0,"ask_size":1597,"ask_exchange":29,"ask":3.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AQST"},"ohlc":{"ms_of_day":55507149,"open":2.75,"high":3.3,"low":2.15,"close":3.22,"volume":5811578,"count":25595,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AQST"},"trade":{"ms_of_day":55507149,"sequence":41929828,"size":10,"condition":115,"price":3.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"quote":{"ms_of_day":55500056,"bid_size":1022,"bid_exchange":29,"bid":8.13,"bid_condition":0,"ask_size":661,"ask_exchange":29,"ask":8.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"ohlc":{"ms_of_day":55507150,"open":8.78,"high":8.9,"low":7.44,"close":8.13,"volume":16705749,"count":87717,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVX"},"trade":{"ms_of_day":55507150,"sequence":41929831,"size":100,"condition":4,"price":8.1337,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55506791,"bid_size":2,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55507150,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276989681,"count":1851904,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55507150,"sequence":41929829,"size":7,"condition":115,"price":91.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"quote":{"ms_of_day":55506333,"bid_size":800,"bid_exchange":29,"bid":15.38,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":15.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"ohlc":{"ms_of_day":55507150,"open":20.47,"high":21.09,"low":15.17,"close":15.385,"volume":15679437,"count":108956,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZIM"},"trade":{"ms_of_day":55507150,"sequence":41929830,"size":4,"condition":115,"price":15.385,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"quote":{"ms_of_day":55505881,"bid_size":4204,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":4403,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"ohlc":{"ms_of_day":55507155,"open":4.9,"high":5.1,"low":4.56,"close":4.59,"volume":8924070,"count":59339,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"trade":{"ms_of_day":55507155,"sequence":41929844,"size":100,"condition":0,"price":4.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"quote":{"ms_of_day":55505881,"bid_size":4204,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":4403,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"ohlc":{"ms_of_day":55507155,"open":4.9,"high":5.1,"low":4.56,"close":4.59,"volume":8924075,"count":59340,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"trade":{"ms_of_day":55507155,"sequence":41929845,"size":5,"condition":115,"price":4.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"quote":{"ms_of_day":55505881,"bid_size":4204,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":4403,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"ohlc":{"ms_of_day":55507156,"open":4.9,"high":5.1,"low":4.56,"close":4.59,"volume":8924175,"count":59341,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"trade":{"ms_of_day":55507156,"sequence":41929849,"size":100,"condition":0,"price":4.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"quote":{"ms_of_day":55507150,"bid_size":127,"bid_exchange":29,"bid":165.02,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":165.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"ohlc":{"ms_of_day":55507150,"open":165.23,"high":177.99,"low":155.92,"close":165.03,"volume":7070603,"count":128877,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"trade":{"ms_of_day":55507150,"sequence":41929832,"size":9,"condition":115,"price":165.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFLO"},"quote":{"ms_of_day":55382407,"bid_size":28274,"bid_exchange":29,"bid":50.63,"bid_condition":0,"ask_size":47098,"ask_exchange":29,"ask":50.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFLO"},"ohlc":{"ms_of_day":55507157,"open":50.51,"high":50.67,"low":50.5,"close":50.64,"volume":6667932,"count":25399,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFLO"},"trade":{"ms_of_day":55507157,"sequence":41929851,"size":5,"condition":115,"price":50.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"quote":{"ms_of_day":55504828,"bid_size":20600,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":27382,"ask_exchange":29,"ask":11.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"ohlc":{"ms_of_day":55507153,"open":10.61,"high":11.7,"low":10.61,"close":11.686,"volume":208260650,"count":91229,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSLV"},"trade":{"ms_of_day":55507153,"sequence":41929842,"size":10,"condition":115,"price":11.686,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55505595,"bid_size":4,"bid_exchange":29,"bid":306.39,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":306.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55507154,"open":319.0,"high":330.62,"low":265.0,"close":306.58,"volume":8434785,"count":149091,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55507154,"sequence":41929843,"size":5,"condition":115,"price":306.5816,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55506188,"bid_size":131,"bid_exchange":29,"bid":67.87,"bid_condition":0,"ask_size":559,"ask_exchange":29,"ask":67.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55507155,"open":65.57,"high":68.88,"low":63.17,"close":67.87,"volume":23824837,"count":329981,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55507155,"sequence":41929846,"size":1,"condition":115,"price":67.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55506188,"bid_size":131,"bid_exchange":29,"bid":67.87,"bid_condition":0,"ask_size":559,"ask_exchange":29,"ask":67.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55507155,"open":65.57,"high":68.88,"low":63.17,"close":67.87,"volume":23824838,"count":329982,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55507155,"sequence":41929847,"size":1,"condition":115,"price":67.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55506188,"bid_size":131,"bid_exchange":29,"bid":67.87,"bid_condition":0,"ask_size":559,"ask_exchange":29,"ask":67.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55507155,"open":65.57,"high":68.88,"low":63.17,"close":67.87,"volume":23824936,"count":329983,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55507155,"sequence":41929848,"size":98,"condition":115,"price":67.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55506188,"bid_size":131,"bid_exchange":29,"bid":67.87,"bid_condition":0,"ask_size":559,"ask_exchange":29,"ask":67.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55507157,"open":65.57,"high":68.88,"low":63.17,"close":67.88,"volume":23824956,"count":329984,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55507157,"sequence":41929850,"size":20,"condition":96,"price":67.8857,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRDK"},"quote":{"ms_of_day":55507151,"bid_size":65,"bid_exchange":29,"bid":87.93,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":88.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRDK"},"ohlc":{"ms_of_day":55507151,"open":79.01,"high":89.43,"low":77.72,"close":87.95,"volume":3385546,"count":47180,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRDK"},"trade":{"ms_of_day":55507151,"sequence":41929833,"size":1,"condition":115,"price":87.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRDK"},"quote":{"ms_of_day":55507151,"bid_size":2,"bid_exchange":29,"bid":87.92,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":87.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRDK"},"ohlc":{"ms_of_day":55507151,"open":79.01,"high":89.43,"low":77.72,"close":87.93,"volume":3385606,"count":47181,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRDK"},"trade":{"ms_of_day":55507151,"sequence":41929834,"size":60,"condition":115,"price":87.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRDK"},"quote":{"ms_of_day":55507151,"bid_size":2,"bid_exchange":29,"bid":87.92,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":87.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRDK"},"ohlc":{"ms_of_day":55507151,"open":79.01,"high":89.43,"low":77.72,"close":87.93,"volume":3385610,"count":47182,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRDK"},"trade":{"ms_of_day":55507151,"sequence":41929835,"size":4,"condition":115,"price":87.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRDK"},"quote":{"ms_of_day":55507151,"bid_size":2,"bid_exchange":29,"bid":87.92,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":87.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRDK"},"ohlc":{"ms_of_day":55507151,"open":79.01,"high":89.43,"low":77.72,"close":87.93,"volume":3385611,"count":47183,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRDK"},"trade":{"ms_of_day":55507151,"sequence":41929836,"size":1,"condition":115,"price":87.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"quote":{"ms_of_day":55502776,"bid_size":459,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":1182,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"ohlc":{"ms_of_day":55507152,"open":17.49,"high":17.7,"low":13.24,"close":14.49,"volume":4273915,"count":64375,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"trade":{"ms_of_day":55507152,"sequence":41929837,"size":156,"condition":0,"price":14.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFIN"},"quote":{"ms_of_day":55507152,"bid_size":152,"bid_exchange":29,"bid":12.76,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":12.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFIN"},"ohlc":{"ms_of_day":55507152,"open":12.52,"high":18.0,"low":11.5,"close":12.78,"volume":66153,"count":1425,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFIN"},"trade":{"ms_of_day":55507152,"sequence":41929838,"size":5,"condition":115,"price":12.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"quote":{"ms_of_day":55502776,"bid_size":459,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":1182,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"ohlc":{"ms_of_day":55507152,"open":17.49,"high":17.7,"low":13.24,"close":14.48,"volume":4273940,"count":64376,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"trade":{"ms_of_day":55507152,"sequence":41929839,"size":25,"condition":96,"price":14.4892,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"quote":{"ms_of_day":55502776,"bid_size":459,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":1182,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"ohlc":{"ms_of_day":55507152,"open":17.49,"high":17.7,"low":13.24,"close":14.48,"volume":4273962,"count":64377,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"trade":{"ms_of_day":55507152,"sequence":41929840,"size":22,"condition":96,"price":14.4865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTC"},"quote":{"ms_of_day":55505299,"bid_size":46,"bid_exchange":29,"bid":34.95,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":34.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTC"},"ohlc":{"ms_of_day":55507152,"open":35.78,"high":36.2,"low":34.5,"close":34.97,"volume":360554,"count":11936,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTC"},"trade":{"ms_of_day":55507152,"sequence":41929841,"size":1,"condition":115,"price":34.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55507139,"bid_size":1004,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":1515,"ask_exchange":29,"ask":15.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55507161,"open":16.0,"high":16.59,"low":14.67,"close":15.62,"volume":15607272,"count":129055,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55507161,"sequence":41929861,"size":100,"condition":0,"price":15.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55505609,"bid_size":132,"bid_exchange":29,"bid":98.99,"bid_condition":0,"ask_size":285,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55507160,"open":105.8,"high":115.09,"low":92.25,"close":98.87,"volume":70817142,"count":629303,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55507160,"sequence":41929853,"size":100,"condition":4,"price":98.8775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRL"},"quote":{"ms_of_day":55500706,"bid_size":114,"bid_exchange":29,"bid":158.45,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":158.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRL"},"ohlc":{"ms_of_day":55507161,"open":163.66,"high":177.74,"low":156.08,"close":158.62,"volume":2673473,"count":67574,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRL"},"trade":{"ms_of_day":55507161,"sequence":41929862,"size":48,"condition":115,"price":158.6265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55506871,"bid_size":602,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":3226,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55507159,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39071838,"count":182568,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55507159,"sequence":41929852,"size":20,"condition":115,"price":9.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55506656,"bid_size":168,"bid_exchange":29,"bid":173.42,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":173.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55507160,"open":191.3,"high":238.78,"low":170.46,"close":173.44,"volume":175722501,"count":1515036,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55507160,"sequence":41929854,"size":6,"condition":115,"price":173.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55507160,"bid_size":165,"bid_exchange":29,"bid":98.98,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55507160,"open":105.8,"high":115.09,"low":92.25,"close":98.99,"volume":70817168,"count":629304,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55507160,"sequence":41929855,"size":26,"condition":115,"price":98.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRDK"},"quote":{"ms_of_day":55507151,"bid_size":2,"bid_exchange":29,"bid":87.92,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":87.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRDK"},"ohlc":{"ms_of_day":55507162,"open":79.01,"high":89.43,"low":77.72,"close":87.93,"volume":3385612,"count":47184,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRDK"},"trade":{"ms_of_day":55507162,"sequence":41929865,"size":1,"condition":115,"price":87.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"quote":{"ms_of_day":55506937,"bid_size":51,"bid_exchange":29,"bid":54.5,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":54.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"ohlc":{"ms_of_day":55507168,"open":56.59,"high":57.25,"low":52.85,"close":54.5,"volume":16279831,"count":212022,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"trade":{"ms_of_day":55507168,"sequence":41929878,"size":5,"condition":115,"price":54.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55507160,"bid_size":165,"bid_exchange":29,"bid":98.98,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55507160,"open":105.8,"high":115.09,"low":92.25,"close":98.99,"volume":70817242,"count":629305,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55507160,"sequence":41929856,"size":74,"condition":115,"price":98.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNCY"},"quote":{"ms_of_day":55495179,"bid_size":405,"bid_exchange":29,"bid":13.46,"bid_condition":0,"ask_size":665,"ask_exchange":29,"ask":13.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNCY"},"ohlc":{"ms_of_day":55507162,"open":16.15,"high":16.47,"low":13.02,"close":13.46,"volume":1605848,"count":24328,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNCY"},"trade":{"ms_of_day":55507162,"sequence":41929866,"size":100,"condition":0,"price":13.469,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRL"},"quote":{"ms_of_day":55500706,"bid_size":114,"bid_exchange":29,"bid":158.45,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":158.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRL"},"ohlc":{"ms_of_day":55507162,"open":163.66,"high":177.74,"low":156.08,"close":158.59,"volume":2673475,"count":67575,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRL"},"trade":{"ms_of_day":55507162,"sequence":41929867,"size":2,"condition":115,"price":158.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55507160,"bid_size":165,"bid_exchange":29,"bid":98.98,"bid_condition":0,"ask_size":527,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55507160,"open":105.8,"high":115.09,"low":92.25,"close":98.99,"volume":70817268,"count":629306,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55507160,"sequence":41929857,"size":26,"condition":115,"price":98.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"quote":{"ms_of_day":55498403,"bid_size":32,"bid_exchange":29,"bid":585.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":586.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"ohlc":{"ms_of_day":55507164,"open":546.0,"high":634.21,"low":525.51,"close":585.95,"volume":6757927,"count":174618,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPOT"},"trade":{"ms_of_day":55507164,"sequence":41929871,"size":40,"condition":115,"price":585.9593,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55507160,"bid_size":165,"bid_exchange":29,"bid":98.98,"bid_condition":0,"ask_size":527,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55507160,"open":105.8,"high":115.09,"low":92.25,"close":98.99,"volume":70817270,"count":629307,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55507160,"sequence":41929858,"size":2,"condition":115,"price":98.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55507160,"bid_size":165,"bid_exchange":29,"bid":98.98,"bid_condition":0,"ask_size":527,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55507160,"open":105.8,"high":115.09,"low":92.25,"close":98.99,"volume":70817274,"count":629308,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55507160,"sequence":41929859,"size":4,"condition":115,"price":98.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBBN"},"quote":{"ms_of_day":55489869,"bid_size":1374,"bid_exchange":29,"bid":4.0,"bid_condition":0,"ask_size":1015,"ask_exchange":29,"ask":4.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBBN"},"ohlc":{"ms_of_day":55507164,"open":4.0,"high":4.63,"low":3.65,"close":4.0,"volume":1471735,"count":10333,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBBN"},"trade":{"ms_of_day":55507164,"sequence":41929872,"size":1,"condition":115,"price":4.0044,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55507161,"bid_size":265,"bid_exchange":29,"bid":98.97,"bid_condition":0,"ask_size":449,"ask_exchange":29,"ask":99.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55507161,"open":105.8,"high":115.09,"low":92.25,"close":98.97,"volume":70817294,"count":629309,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55507161,"sequence":41929860,"size":20,"condition":96,"price":98.9736,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDHG"},"quote":{"ms_of_day":55506578,"bid_size":100,"bid_exchange":29,"bid":4.56,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDHG"},"ohlc":{"ms_of_day":55507168,"open":0.85,"high":4.7,"low":0.72,"close":4.56,"volume":30129846,"count":103222,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDHG"},"trade":{"ms_of_day":55507168,"sequence":41929881,"size":3,"condition":115,"price":4.5605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"quote":{"ms_of_day":55507165,"bid_size":243,"bid_exchange":29,"bid":93.04,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":93.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"ohlc":{"ms_of_day":55507165,"open":91.09,"high":97.5,"low":86.3,"close":93.05,"volume":15820292,"count":223948,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"trade":{"ms_of_day":55507165,"sequence":41929873,"size":10,"condition":115,"price":93.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55507162,"bid_size":221,"bid_exchange":29,"bid":98.96,"bid_condition":0,"ask_size":351,"ask_exchange":29,"ask":98.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55507162,"open":105.8,"high":115.09,"low":92.25,"close":98.99,"volume":70817296,"count":629310,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55507162,"sequence":41929863,"size":2,"condition":115,"price":98.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STR"},"quote":{"ms_of_day":55475251,"bid_size":856,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STR"},"ohlc":{"ms_of_day":55507162,"open":19.49,"high":20.73,"low":19.49,"close":20.3,"volume":911660,"count":19978,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STR"},"trade":{"ms_of_day":55507162,"sequence":41929864,"size":1,"condition":115,"price":20.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STR"},"quote":{"ms_of_day":55475251,"bid_size":856,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STR"},"ohlc":{"ms_of_day":55507163,"open":19.49,"high":20.73,"low":19.49,"close":20.3,"volume":911662,"count":19979,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STR"},"trade":{"ms_of_day":55507163,"sequence":41929868,"size":2,"condition":115,"price":20.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STR"},"quote":{"ms_of_day":55475251,"bid_size":856,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STR"},"ohlc":{"ms_of_day":55507163,"open":19.49,"high":20.73,"low":19.49,"close":20.3,"volume":911669,"count":19980,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STR"},"trade":{"ms_of_day":55507163,"sequence":41929869,"size":7,"condition":115,"price":20.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STR"},"quote":{"ms_of_day":55475251,"bid_size":856,"bid_exchange":29,"bid":20.3,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STR"},"ohlc":{"ms_of_day":55507163,"open":19.49,"high":20.73,"low":19.49,"close":20.3,"volume":911675,"count":19981,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STR"},"trade":{"ms_of_day":55507163,"sequence":41929870,"size":6,"condition":115,"price":20.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55507167,"bid_size":163,"bid_exchange":29,"bid":98.97,"bid_condition":0,"ask_size":283,"ask_exchange":29,"ask":98.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55507168,"open":105.8,"high":115.09,"low":92.25,"close":98.98,"volume":70817376,"count":629311,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55507168,"sequence":41929879,"size":80,"condition":115,"price":98.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"quote":{"ms_of_day":55506700,"bid_size":5,"bid_exchange":29,"bid":52.81,"bid_condition":0,"ask_size":299,"ask_exchange":29,"ask":52.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"ohlc":{"ms_of_day":55507170,"open":57.53,"high":58.29,"low":50.71,"close":52.77,"volume":4358690,"count":77666,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"trade":{"ms_of_day":55507170,"sequence":41929888,"size":6,"condition":115,"price":52.7794,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55506921,"bid_size":345,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55507172,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304622570,"count":2742124,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55507172,"sequence":41929890,"size":2,"condition":115,"price":163.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55506847,"bid_size":231,"bid_exchange":29,"bid":21.47,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55507172,"open":19.78,"high":23.349,"low":19.23,"close":21.475,"volume":10996017,"count":95275,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55507172,"sequence":41929893,"size":100,"condition":0,"price":21.475,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55504283,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55507175,"open":254.89,"high":327.92,"low":230.0,"close":286.54,"volume":40341583,"count":533448,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55507175,"sequence":41929899,"size":30,"condition":115,"price":286.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNO"},"quote":{"ms_of_day":55504331,"bid_size":24,"bid_exchange":29,"bid":10.58,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":11.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNO"},"ohlc":{"ms_of_day":55507175,"open":11.0,"high":11.71,"low":10.28,"close":10.8,"volume":8449,"count":193,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNO"},"trade":{"ms_of_day":55507175,"sequence":41929900,"size":1,"condition":115,"price":10.8,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55506990,"bid_size":280,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1260,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55507175,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947840420,"count":10742123,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55507175,"sequence":41929901,"size":15,"condition":115,"price":112.7602,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"quote":{"ms_of_day":55507165,"bid_size":143,"bid_exchange":29,"bid":93.04,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":93.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"ohlc":{"ms_of_day":55507166,"open":91.09,"high":97.5,"low":86.3,"close":93.05,"volume":15820306,"count":223949,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"trade":{"ms_of_day":55507166,"sequence":41929874,"size":14,"condition":115,"price":93.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"quote":{"ms_of_day":55505494,"bid_size":22,"bid_exchange":29,"bid":232.01,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":232.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"ohlc":{"ms_of_day":55507166,"open":247.66,"high":261.0,"low":210.68,"close":232.22,"volume":812720,"count":30026,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"trade":{"ms_of_day":55507166,"sequence":41929875,"size":3,"condition":115,"price":232.2228,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFF"},"quote":{"ms_of_day":55495411,"bid_size":4201,"bid_exchange":29,"bid":31.06,"bid_condition":0,"ask_size":3100,"ask_exchange":29,"ask":31.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFF"},"ohlc":{"ms_of_day":55507166,"open":31.75,"high":31.85,"low":30.79,"close":31.06,"volume":14516126,"count":46462,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFF"},"trade":{"ms_of_day":55507166,"sequence":41929876,"size":1,"condition":115,"price":31.0685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"quote":{"ms_of_day":55507165,"bid_size":143,"bid_exchange":29,"bid":93.04,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":93.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"ohlc":{"ms_of_day":55507167,"open":91.09,"high":97.5,"low":86.3,"close":93.05,"volume":15820316,"count":223950,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"trade":{"ms_of_day":55507167,"sequence":41929877,"size":10,"condition":115,"price":93.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFF"},"quote":{"ms_of_day":55495411,"bid_size":4201,"bid_exchange":29,"bid":31.06,"bid_condition":0,"ask_size":3100,"ask_exchange":29,"ask":31.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFF"},"ohlc":{"ms_of_day":55507168,"open":31.75,"high":31.85,"low":30.79,"close":31.07,"volume":14516127,"count":46463,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFF"},"trade":{"ms_of_day":55507168,"sequence":41929880,"size":1,"condition":115,"price":31.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"quote":{"ms_of_day":55507165,"bid_size":223,"bid_exchange":29,"bid":86.46,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":86.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"ohlc":{"ms_of_day":55507169,"open":109.99,"high":112.0,"low":83.95,"close":86.47,"volume":11328994,"count":136777,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"trade":{"ms_of_day":55507169,"sequence":41929885,"size":100,"condition":95,"price":86.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55507139,"bid_size":1004,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":1515,"ask_exchange":29,"ask":15.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55507169,"open":16.0,"high":16.59,"low":14.67,"close":15.62,"volume":15607292,"count":129056,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55507169,"sequence":41929882,"size":20,"condition":115,"price":15.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"quote":{"ms_of_day":55507169,"bid_size":1,"bid_exchange":29,"bid":93.05,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":93.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"ohlc":{"ms_of_day":55507169,"open":91.09,"high":97.5,"low":86.3,"close":93.05,"volume":15820317,"count":223951,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"trade":{"ms_of_day":55507169,"sequence":41929886,"size":1,"condition":115,"price":93.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55507139,"bid_size":1004,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":1515,"ask_exchange":29,"ask":15.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55507169,"open":16.0,"high":16.59,"low":14.67,"close":15.62,"volume":15607312,"count":129057,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55507169,"sequence":41929883,"size":20,"condition":115,"price":15.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"quote":{"ms_of_day":55507169,"bid_size":228,"bid_exchange":29,"bid":86.46,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":86.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"ohlc":{"ms_of_day":55507170,"open":109.99,"high":112.0,"low":83.95,"close":86.48,"volume":11329015,"count":136778,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"trade":{"ms_of_day":55507170,"sequence":41929887,"size":21,"condition":96,"price":86.4866,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLE"},"quote":{"ms_of_day":55501196,"bid_size":29,"bid_exchange":29,"bid":130.57,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":130.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLE"},"ohlc":{"ms_of_day":55507169,"open":130.19,"high":135.39,"low":122.76,"close":130.68,"volume":3149784,"count":89458,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLE"},"trade":{"ms_of_day":55507169,"sequence":41929884,"size":100,"condition":4,"price":130.6876,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSB"},"quote":{"ms_of_day":55506045,"bid_size":19672,"bid_exchange":29,"bid":30.04,"bid_condition":0,"ask_size":16216,"ask_exchange":29,"ask":30.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSB"},"ohlc":{"ms_of_day":55507174,"open":30.02,"high":30.06,"low":29.815,"close":30.04,"volume":6846013,"count":17344,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSB"},"trade":{"ms_of_day":55507174,"sequence":41929894,"size":2,"condition":115,"price":30.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXI"},"quote":{"ms_of_day":55482810,"bid_size":3,"bid_exchange":29,"bid":148.85,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":148.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXI"},"ohlc":{"ms_of_day":55507171,"open":150.09,"high":151.74,"low":144.31,"close":148.92,"volume":317033,"count":6444,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXI"},"trade":{"ms_of_day":55507171,"sequence":41929889,"size":9,"condition":115,"price":148.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSB"},"quote":{"ms_of_day":55506045,"bid_size":19672,"bid_exchange":29,"bid":30.04,"bid_condition":0,"ask_size":16216,"ask_exchange":29,"ask":30.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSB"},"ohlc":{"ms_of_day":55507175,"open":30.02,"high":30.06,"low":29.815,"close":30.045,"volume":6846015,"count":17345,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPSB"},"trade":{"ms_of_day":55507175,"sequence":41929898,"size":2,"condition":115,"price":30.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55507172,"bid_size":1004,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":1415,"ask_exchange":29,"ask":15.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55507172,"open":16.0,"high":16.59,"low":14.67,"close":15.62,"volume":15607322,"count":129058,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55507172,"sequence":41929891,"size":10,"condition":115,"price":15.625,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXI"},"quote":{"ms_of_day":55482810,"bid_size":3,"bid_exchange":29,"bid":148.85,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":148.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXI"},"ohlc":{"ms_of_day":55507172,"open":150.09,"high":151.74,"low":144.31,"close":148.91,"volume":317042,"count":6445,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXI"},"trade":{"ms_of_day":55507172,"sequence":41929892,"size":9,"condition":115,"price":148.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55507172,"bid_size":1004,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":1415,"ask_exchange":29,"ask":15.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55507174,"open":16.0,"high":16.59,"low":14.67,"close":15.62,"volume":15607329,"count":129059,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55507174,"sequence":41929895,"size":7,"condition":115,"price":15.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55507172,"bid_size":1004,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":1415,"ask_exchange":29,"ask":15.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55507175,"open":16.0,"high":16.59,"low":14.67,"close":15.62,"volume":15607349,"count":129060,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55507175,"sequence":41929896,"size":20,"condition":115,"price":15.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"quote":{"ms_of_day":55507172,"bid_size":1004,"bid_exchange":29,"bid":15.62,"bid_condition":0,"ask_size":1415,"ask_exchange":29,"ask":15.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"ohlc":{"ms_of_day":55507175,"open":16.0,"high":16.59,"low":14.67,"close":15.62,"volume":15607372,"count":129061,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVZ"},"trade":{"ms_of_day":55507175,"sequence":41929897,"size":23,"condition":115,"price":15.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"quote":{"ms_of_day":55502776,"bid_size":459,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":1182,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"ohlc":{"ms_of_day":55507180,"open":17.49,"high":17.7,"low":13.24,"close":14.49,"volume":4273975,"count":64378,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"trade":{"ms_of_day":55507180,"sequence":41929902,"size":13,"condition":115,"price":14.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBRG.PR.H"},"quote":{"ms_of_day":54137270,"bid_size":100,"bid_exchange":29,"bid":24.03,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":24.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBRG.PR.H"},"ohlc":{"ms_of_day":55507186,"open":24.8,"high":25.06,"low":24.03,"close":24.03,"volume":17243,"count":170,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBRG.PR.H"},"trade":{"ms_of_day":55507186,"sequence":41929913,"size":50,"condition":115,"price":24.0322,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"quote":{"ms_of_day":55507158,"bid_size":1683,"bid_exchange":29,"bid":175.08,"bid_condition":0,"ask_size":1170,"ask_exchange":29,"ask":175.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"ohlc":{"ms_of_day":55507188,"open":180.37,"high":182.84,"low":170.1,"close":175.08,"volume":23534322,"count":194685,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"trade":{"ms_of_day":55507188,"sequence":41929916,"size":485,"condition":0,"price":175.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"quote":{"ms_of_day":55506342,"bid_size":950,"bid_exchange":29,"bid":26.94,"bid_condition":0,"ask_size":270,"ask_exchange":29,"ask":26.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"ohlc":{"ms_of_day":55507181,"open":26.2,"high":27.04,"low":25.36,"close":26.92,"volume":12529628,"count":109290,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"trade":{"ms_of_day":55507181,"sequence":41929903,"size":90,"condition":96,"price":26.9227,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"quote":{"ms_of_day":55507079,"bid_size":3204,"bid_exchange":29,"bid":8.11,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":8.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"ohlc":{"ms_of_day":55507182,"open":9.69,"high":9.69,"low":6.31,"close":8.11,"volume":23757873,"count":159271,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"trade":{"ms_of_day":55507182,"sequence":41929905,"size":45,"condition":115,"price":8.115,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55507170,"bid_size":205,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55507183,"open":23.4,"high":23.4,"low":20.58,"close":21.93,"volume":6249186,"count":66253,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55507183,"sequence":41929906,"size":4,"condition":115,"price":21.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55506196,"bid_size":1673,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55507183,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96318507,"count":800083,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55507183,"sequence":41929907,"size":5,"condition":115,"price":70.7449,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"quote":{"ms_of_day":55507079,"bid_size":3204,"bid_exchange":29,"bid":8.11,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":8.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"ohlc":{"ms_of_day":55507185,"open":9.69,"high":9.69,"low":6.31,"close":8.11,"volume":23757918,"count":159272,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"trade":{"ms_of_day":55507185,"sequence":41929910,"size":45,"condition":115,"price":8.115,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55504595,"bid_size":2114,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2312,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55507182,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24456098,"count":111191,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55507182,"sequence":41929904,"size":600,"condition":4,"price":5.1529,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"quote":{"ms_of_day":55501213,"bid_size":240,"bid_exchange":29,"bid":13.16,"bid_condition":0,"ask_size":1285,"ask_exchange":29,"ask":13.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"ohlc":{"ms_of_day":55507184,"open":13.5,"high":15.08,"low":12.27,"close":13.171,"volume":22788862,"count":164435,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKT"},"trade":{"ms_of_day":55507184,"sequence":41929908,"size":100,"condition":4,"price":13.1711,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"quote":{"ms_of_day":55507185,"bid_size":1,"bid_exchange":29,"bid":31.57,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":31.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"ohlc":{"ms_of_day":55507185,"open":31.46,"high":32.64,"low":30.12,"close":31.58,"volume":5917899,"count":77488,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"trade":{"ms_of_day":55507185,"sequence":41929909,"size":24,"condition":115,"price":31.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"quote":{"ms_of_day":55505957,"bid_size":1,"bid_exchange":29,"bid":228.87,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":229.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"ohlc":{"ms_of_day":55507187,"open":225.12,"high":238.0,"low":221.64,"close":228.84,"volume":6482050,"count":116087,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"trade":{"ms_of_day":55507187,"sequence":41929914,"size":40,"condition":115,"price":228.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTBK"},"quote":{"ms_of_day":55498636,"bid_size":1099,"bid_exchange":29,"bid":9.79,"bid_condition":0,"ask_size":528,"ask_exchange":29,"ask":9.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTBK"},"ohlc":{"ms_of_day":55507189,"open":10.61,"high":10.67,"low":9.48,"close":9.8,"volume":1604220,"count":29491,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTBK"},"trade":{"ms_of_day":55507189,"sequence":41929919,"size":91,"condition":115,"price":9.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"quote":{"ms_of_day":55503326,"bid_size":24,"bid_exchange":29,"bid":263.67,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":263.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"ohlc":{"ms_of_day":55507195,"open":251.4,"high":268.25,"low":233.69,"close":263.71,"volume":9840446,"count":160544,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"trade":{"ms_of_day":55507195,"sequence":41929926,"size":3,"condition":115,"price":263.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"quote":{"ms_of_day":55503187,"bid_size":4,"bid_exchange":29,"bid":119.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":119.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"ohlc":{"ms_of_day":55507203,"open":142.0,"high":148.1,"low":111.02,"close":119.81,"volume":17542862,"count":270146,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NET"},"trade":{"ms_of_day":55507203,"sequence":41929942,"size":3,"condition":115,"price":119.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"quote":{"ms_of_day":55490240,"bid_size":99,"bid_exchange":29,"bid":35.68,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":35.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"ohlc":{"ms_of_day":55507194,"open":43.04,"high":43.5,"low":35.0,"close":35.73,"volume":3637000,"count":69227,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCN"},"trade":{"ms_of_day":55507194,"sequence":41929925,"size":14,"condition":115,"price":35.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"quote":{"ms_of_day":55507186,"bid_size":1,"bid_exchange":29,"bid":31.57,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":31.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"ohlc":{"ms_of_day":55507186,"open":31.46,"high":32.64,"low":30.12,"close":31.58,"volume":5917921,"count":77489,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"trade":{"ms_of_day":55507186,"sequence":41929911,"size":22,"condition":96,"price":31.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"quote":{"ms_of_day":55507186,"bid_size":1,"bid_exchange":29,"bid":31.57,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":31.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"ohlc":{"ms_of_day":55507186,"open":31.46,"high":32.64,"low":30.12,"close":31.58,"volume":5917941,"count":77490,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"trade":{"ms_of_day":55507186,"sequence":41929912,"size":20,"condition":96,"price":31.5816,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"quote":{"ms_of_day":55499001,"bid_size":270,"bid_exchange":29,"bid":70.43,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":70.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"ohlc":{"ms_of_day":55507198,"open":75.99,"high":77.53,"low":66.01,"close":70.46,"volume":5867000,"count":102545,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"trade":{"ms_of_day":55507198,"sequence":41929931,"size":6,"condition":115,"price":70.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"quote":{"ms_of_day":55499001,"bid_size":270,"bid_exchange":29,"bid":70.43,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":70.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"ohlc":{"ms_of_day":55507198,"open":75.99,"high":77.53,"low":66.01,"close":70.46,"volume":5867010,"count":102546,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"trade":{"ms_of_day":55507198,"sequence":41929933,"size":10,"condition":115,"price":70.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBTC"},"quote":{"ms_of_day":55506993,"bid_size":320,"bid_exchange":29,"bid":69.05,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":69.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBTC"},"ohlc":{"ms_of_day":55507188,"open":64.95,"high":69.79,"low":61.17,"close":69.06,"volume":4521140,"count":38058,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBTC"},"trade":{"ms_of_day":55507188,"sequence":41929917,"size":7,"condition":115,"price":69.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55506993,"bid_size":376,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55507201,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49390615,"count":450650,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55507201,"sequence":41929938,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55506993,"bid_size":376,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55507202,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49390715,"count":450651,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55507202,"sequence":41929939,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPS"},"quote":{"ms_of_day":55472100,"bid_size":30,"bid_exchange":29,"bid":450.07,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":450.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPS"},"ohlc":{"ms_of_day":55507188,"open":429.01,"high":458.99,"low":425.5,"close":450.07,"volume":2719565,"count":66784,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPS"},"trade":{"ms_of_day":55507188,"sequence":41929918,"size":1,"condition":115,"price":450.0778,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55506993,"bid_size":376,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55507202,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49390815,"count":450652,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55507202,"sequence":41929940,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNTK"},"quote":{"ms_of_day":55507190,"bid_size":31,"bid_exchange":29,"bid":51.65,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":51.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNTK"},"ohlc":{"ms_of_day":55507203,"open":53.95,"high":56.5,"low":50.79,"close":51.69,"volume":1432793,"count":35490,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNTK"},"trade":{"ms_of_day":55507203,"sequence":41929941,"size":50,"condition":115,"price":51.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"quote":{"ms_of_day":55507188,"bid_size":1,"bid_exchange":29,"bid":31.57,"bid_condition":0,"ask_size":937,"ask_exchange":29,"ask":31.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"ohlc":{"ms_of_day":55507191,"open":31.46,"high":32.64,"low":30.12,"close":31.57,"volume":5918041,"count":77491,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"trade":{"ms_of_day":55507191,"sequence":41929921,"size":100,"condition":0,"price":31.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"quote":{"ms_of_day":55505002,"bid_size":2,"bid_exchange":29,"bid":188.35,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":188.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"ohlc":{"ms_of_day":55507205,"open":185.01,"high":190.72,"low":182.41,"close":188.44,"volume":2513571,"count":21923,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"trade":{"ms_of_day":55507205,"sequence":41929945,"size":15,"condition":115,"price":188.44,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"quote":{"ms_of_day":55502564,"bid_size":100,"bid_exchange":29,"bid":41.08,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":41.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"ohlc":{"ms_of_day":55507192,"open":44.01,"high":47.0,"low":40.45,"close":41.09,"volume":8363442,"count":83892,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PZZA"},"trade":{"ms_of_day":55507192,"sequence":41929922,"size":67,"condition":115,"price":41.0995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"quote":{"ms_of_day":55507192,"bid_size":1,"bid_exchange":29,"bid":31.57,"bid_condition":0,"ask_size":915,"ask_exchange":29,"ask":31.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"ohlc":{"ms_of_day":55507193,"open":31.46,"high":32.64,"low":30.12,"close":31.57,"volume":5918062,"count":77492,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"trade":{"ms_of_day":55507193,"sequence":41929923,"size":21,"condition":96,"price":31.5788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANC"},"quote":{"ms_of_day":55499157,"bid_size":2,"bid_exchange":29,"bid":177.46,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":177.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANC"},"ohlc":{"ms_of_day":55507193,"open":190.68,"high":193.99,"low":169.9,"close":177.72,"volume":2207218,"count":44447,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANC"},"trade":{"ms_of_day":55507193,"sequence":41929924,"size":5,"condition":115,"price":177.7225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBC"},"quote":{"ms_of_day":55493902,"bid_size":11,"bid_exchange":29,"bid":8.91,"bid_condition":0,"ask_size":710,"ask_exchange":29,"ask":8.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBC"},"ohlc":{"ms_of_day":55507197,"open":7.82,"high":9.99,"low":7.82,"close":8.92,"volume":1511725,"count":24491,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBC"},"trade":{"ms_of_day":55507197,"sequence":41929929,"size":19,"condition":115,"price":8.9258,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"quote":{"ms_of_day":55500520,"bid_size":305,"bid_exchange":29,"bid":116.4,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":116.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"ohlc":{"ms_of_day":55507198,"open":111.0,"high":118.15,"low":105.01,"close":116.435,"volume":5766736,"count":118139,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"trade":{"ms_of_day":55507198,"sequence":41929930,"size":2,"condition":115,"price":116.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"quote":{"ms_of_day":55507192,"bid_size":1,"bid_exchange":29,"bid":31.57,"bid_condition":0,"ask_size":915,"ask_exchange":29,"ask":31.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"ohlc":{"ms_of_day":55507198,"open":31.46,"high":32.64,"low":30.12,"close":31.57,"volume":5918092,"count":77493,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"trade":{"ms_of_day":55507198,"sequence":41929932,"size":30,"condition":115,"price":31.575,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55506786,"bid_size":556,"bid_exchange":29,"bid":72.44,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":72.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55507200,"open":73.85,"high":80.22,"low":66.38,"close":72.44,"volume":47641511,"count":529807,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55507200,"sequence":41929935,"size":100,"condition":0,"price":72.445,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URBN"},"quote":{"ms_of_day":55506087,"bid_size":646,"bid_exchange":29,"bid":52.53,"bid_condition":0,"ask_size":91,"ask_exchange":29,"ask":52.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URBN"},"ohlc":{"ms_of_day":55507201,"open":54.89,"high":55.65,"low":49.13,"close":52.55,"volume":5818048,"count":80418,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URBN"},"trade":{"ms_of_day":55507201,"sequence":41929936,"size":1,"condition":115,"price":52.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URBN"},"quote":{"ms_of_day":55506087,"bid_size":646,"bid_exchange":29,"bid":52.53,"bid_condition":0,"ask_size":91,"ask_exchange":29,"ask":52.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URBN"},"ohlc":{"ms_of_day":55507201,"open":54.89,"high":55.65,"low":49.13,"close":52.55,"volume":5818049,"count":80419,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URBN"},"trade":{"ms_of_day":55507201,"sequence":41929937,"size":1,"condition":115,"price":52.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUPN"},"quote":{"ms_of_day":55502063,"bid_size":2,"bid_exchange":29,"bid":32.37,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":32.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUPN"},"ohlc":{"ms_of_day":55507203,"open":33.39,"high":33.99,"low":30.31,"close":32.38,"volume":5374618,"count":43637,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUPN"},"trade":{"ms_of_day":55507203,"sequence":41929943,"size":4,"condition":115,"price":32.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUPN"},"quote":{"ms_of_day":55502063,"bid_size":2,"bid_exchange":29,"bid":32.37,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":32.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUPN"},"ohlc":{"ms_of_day":55507203,"open":33.39,"high":33.99,"low":30.31,"close":32.38,"volume":5374622,"count":43638,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUPN"},"trade":{"ms_of_day":55507203,"sequence":41929944,"size":4,"condition":115,"price":32.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RILYG"},"quote":{"ms_of_day":55507201,"bid_size":100,"bid_exchange":29,"bid":12.6,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":13.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RILYG"},"ohlc":{"ms_of_day":55507207,"open":12.57,"high":13.37,"low":12.04,"close":12.99,"volume":11503,"count":207,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RILYG"},"trade":{"ms_of_day":55507207,"sequence":41929947,"size":500,"condition":0,"price":12.9999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"quote":{"ms_of_day":55507079,"bid_size":3204,"bid_exchange":29,"bid":8.11,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":8.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"ohlc":{"ms_of_day":55507187,"open":9.69,"high":9.69,"low":6.31,"close":8.11,"volume":23757963,"count":159273,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"trade":{"ms_of_day":55507187,"sequence":41929915,"size":45,"condition":115,"price":8.115,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXMT"},"quote":{"ms_of_day":55498806,"bid_size":500,"bid_exchange":29,"bid":20.28,"bid_condition":0,"ask_size":321,"ask_exchange":29,"ask":20.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXMT"},"ohlc":{"ms_of_day":55507209,"open":19.62,"high":20.64,"low":19.61,"close":20.291,"volume":3478592,"count":42726,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BXMT"},"trade":{"ms_of_day":55507209,"sequence":41929949,"size":194,"condition":4,"price":20.2917,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"quote":{"ms_of_day":55507079,"bid_size":3204,"bid_exchange":29,"bid":8.11,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":8.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"ohlc":{"ms_of_day":55507190,"open":9.69,"high":9.69,"low":6.31,"close":8.11,"volume":23758008,"count":159274,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"trade":{"ms_of_day":55507190,"sequence":41929920,"size":45,"condition":115,"price":8.115,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55499996,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55507212,"open":290.94,"high":311.84,"low":271.0,"close":279.6,"volume":12613098,"count":241583,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55507212,"sequence":41929954,"size":50,"condition":115,"price":279.6006,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTHT"},"quote":{"ms_of_day":55500753,"bid_size":402,"bid_exchange":29,"bid":38.25,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":38.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTHT"},"ohlc":{"ms_of_day":55507205,"open":37.61,"high":39.34,"low":34.97,"close":38.31,"volume":11387816,"count":98438,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTHT"},"trade":{"ms_of_day":55507205,"sequence":41929946,"size":46,"condition":115,"price":38.3184,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPGP"},"quote":{"ms_of_day":55503811,"bid_size":306,"bid_exchange":29,"bid":66.1,"bid_condition":0,"ask_size":223,"ask_exchange":29,"ask":66.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPGP"},"ohlc":{"ms_of_day":55507195,"open":62.1,"high":66.93,"low":58.52,"close":66.18,"volume":2735235,"count":44293,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPGP"},"trade":{"ms_of_day":55507195,"sequence":41929927,"size":18,"condition":115,"price":66.1828,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"quote":{"ms_of_day":55506459,"bid_size":6528,"bid_exchange":29,"bid":19.51,"bid_condition":0,"ask_size":3314,"ask_exchange":29,"ask":19.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"ohlc":{"ms_of_day":55507208,"open":17.81,"high":19.67,"low":17.44,"close":19.51,"volume":74035671,"count":214252,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"trade":{"ms_of_day":55507208,"sequence":41929948,"size":1,"condition":115,"price":19.5175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55507037,"bid_size":1901,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55507197,"open":41.93,"high":43.389,"low":35.03,"close":35.498,"volume":203316650,"count":1038946,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55507197,"sequence":41929928,"size":29,"condition":115,"price":35.498,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"quote":{"ms_of_day":55506459,"bid_size":6528,"bid_exchange":29,"bid":19.51,"bid_condition":0,"ask_size":3314,"ask_exchange":29,"ask":19.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"ohlc":{"ms_of_day":55507209,"open":17.81,"high":19.67,"low":17.44,"close":19.51,"volume":74035673,"count":214253,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"trade":{"ms_of_day":55507209,"sequence":41929950,"size":2,"condition":115,"price":19.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"quote":{"ms_of_day":55506459,"bid_size":6528,"bid_exchange":29,"bid":19.51,"bid_condition":0,"ask_size":3314,"ask_exchange":29,"ask":19.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"ohlc":{"ms_of_day":55507209,"open":17.81,"high":19.67,"low":17.44,"close":19.51,"volume":74035778,"count":214254,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"trade":{"ms_of_day":55507209,"sequence":41929951,"size":105,"condition":0,"price":19.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"quote":{"ms_of_day":55506459,"bid_size":6528,"bid_exchange":29,"bid":19.51,"bid_condition":0,"ask_size":3314,"ask_exchange":29,"ask":19.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"ohlc":{"ms_of_day":55507209,"open":17.81,"high":19.67,"low":17.44,"close":19.51,"volume":74035779,"count":214255,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"trade":{"ms_of_day":55507209,"sequence":41929952,"size":1,"condition":115,"price":19.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"quote":{"ms_of_day":55505728,"bid_size":198,"bid_exchange":29,"bid":78.27,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":78.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"ohlc":{"ms_of_day":55507212,"open":80.1,"high":82.85,"low":74.33,"close":78.29,"volume":2397616,"count":57278,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLI"},"trade":{"ms_of_day":55507212,"sequence":41929953,"size":1,"condition":115,"price":78.298,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"quote":{"ms_of_day":55503945,"bid_size":7,"bid_exchange":29,"bid":24.1,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":24.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"ohlc":{"ms_of_day":55507199,"open":34.59,"high":35.67,"low":23.63,"close":24.105,"volume":22497707,"count":171425,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKLO"},"trade":{"ms_of_day":55507199,"sequence":41929934,"size":10,"condition":115,"price":24.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55507214,"open":438.56,"high":460.41,"low":382.45,"close":397.39,"volume":25025861,"count":387451,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55507214,"sequence":41929956,"size":1,"condition":115,"price":397.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55499996,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55507215,"open":290.94,"high":311.84,"low":271.0,"close":279.64,"volume":12613099,"count":241584,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55507215,"sequence":41929958,"size":1,"condition":115,"price":279.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"quote":{"ms_of_day":55505098,"bid_size":24,"bid_exchange":29,"bid":66.72,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":66.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"ohlc":{"ms_of_day":55507217,"open":63.01,"high":70.47,"low":62.76,"close":66.75,"volume":5312716,"count":66806,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"trade":{"ms_of_day":55507217,"sequence":41929961,"size":10,"condition":115,"price":66.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"quote":{"ms_of_day":55498900,"bid_size":106,"bid_exchange":29,"bid":50.52,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":50.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"ohlc":{"ms_of_day":55507224,"open":47.0,"high":52.9,"low":45.85,"close":50.598,"volume":3436722,"count":65179,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCC"},"trade":{"ms_of_day":55507224,"sequence":41929968,"size":1,"condition":115,"price":50.5981,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55507221,"bid_size":464,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55507222,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43691945,"count":412155,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55507222,"sequence":41929965,"size":100,"condition":0,"price":69.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXT"},"quote":{"ms_of_day":55499231,"bid_size":1169,"bid_exchange":29,"bid":1.77,"bid_condition":0,"ask_size":2194,"ask_exchange":29,"ask":1.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXT"},"ohlc":{"ms_of_day":55507223,"open":2.43,"high":2.46,"low":1.72,"close":1.77,"volume":4116833,"count":23930,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXT"},"trade":{"ms_of_day":55507223,"sequence":41929967,"size":1,"condition":115,"price":1.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STVN"},"quote":{"ms_of_day":55441623,"bid_size":43,"bid_exchange":29,"bid":20.34,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":20.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STVN"},"ohlc":{"ms_of_day":55507214,"open":16.51,"high":24.12,"low":16.51,"close":20.36,"volume":1153435,"count":12419,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STVN"},"trade":{"ms_of_day":55507214,"sequence":41929955,"size":9,"condition":115,"price":20.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55507038,"bid_size":110,"bid_exchange":29,"bid":91.71,"bid_condition":0,"ask_size":242,"ask_exchange":29,"ask":91.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55507214,"open":92.85,"high":120.97,"low":76.14,"close":91.71,"volume":96207996,"count":878734,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55507214,"sequence":41929957,"size":10,"condition":115,"price":91.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55506784,"bid_size":2816,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":1799,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55507216,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138512331,"count":495112,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55507216,"sequence":41929960,"size":12,"condition":115,"price":13.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55507027,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":98.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55507223,"open":92.98,"high":100.58,"low":84.75,"close":97.99,"volume":14381090,"count":204884,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55507223,"sequence":41929966,"size":62,"condition":115,"price":97.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUPN"},"quote":{"ms_of_day":55502063,"bid_size":2,"bid_exchange":29,"bid":32.37,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":32.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUPN"},"ohlc":{"ms_of_day":55507216,"open":33.39,"high":33.99,"low":30.31,"close":32.41,"volume":5374672,"count":43639,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUPN"},"trade":{"ms_of_day":55507216,"sequence":41929959,"size":50,"condition":115,"price":32.41,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDOG"},"quote":{"ms_of_day":55357860,"bid_size":100,"bid_exchange":29,"bid":31.79,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":32.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDOG"},"ohlc":{"ms_of_day":55507225,"open":31.69,"high":32.64,"low":31.27,"close":32.04,"volume":134960,"count":847,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDOG"},"trade":{"ms_of_day":55507225,"sequence":41929971,"size":100,"condition":0,"price":32.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICL"},"quote":{"ms_of_day":55504681,"bid_size":125,"bid_exchange":29,"bid":5.8,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":5.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICL"},"ohlc":{"ms_of_day":55507217,"open":5.78,"high":6.38,"low":5.67,"close":5.8,"volume":2423049,"count":19633,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICL"},"trade":{"ms_of_day":55507217,"sequence":41929962,"size":243,"condition":0,"price":5.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUPN"},"quote":{"ms_of_day":55502063,"bid_size":2,"bid_exchange":29,"bid":32.37,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":32.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUPN"},"ohlc":{"ms_of_day":55507217,"open":33.39,"high":33.99,"low":30.31,"close":32.41,"volume":5374709,"count":43640,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUPN"},"trade":{"ms_of_day":55507217,"sequence":41929963,"size":37,"condition":115,"price":32.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THS"},"quote":{"ms_of_day":55478220,"bid_size":62,"bid_exchange":29,"bid":27.36,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":27.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THS"},"ohlc":{"ms_of_day":55507220,"open":29.0,"high":31.88,"low":25.9,"close":27.38,"volume":1729028,"count":33798,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THS"},"trade":{"ms_of_day":55507220,"sequence":41929964,"size":38,"condition":115,"price":27.382,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TME"},"quote":{"ms_of_day":55500772,"bid_size":421,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TME"},"ohlc":{"ms_of_day":55507226,"open":12.1,"high":15.05,"low":12.03,"close":14.82,"volume":17594917,"count":113565,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TME"},"trade":{"ms_of_day":55507226,"sequence":41929972,"size":8,"condition":115,"price":14.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TME"},"quote":{"ms_of_day":55500772,"bid_size":421,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TME"},"ohlc":{"ms_of_day":55507227,"open":12.1,"high":15.05,"low":12.03,"close":14.82,"volume":17594931,"count":113566,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TME"},"trade":{"ms_of_day":55507227,"sequence":41929978,"size":14,"condition":115,"price":14.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWBI"},"quote":{"ms_of_day":55493229,"bid_size":655,"bid_exchange":29,"bid":9.48,"bid_condition":0,"ask_size":956,"ask_exchange":29,"ask":9.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWBI"},"ohlc":{"ms_of_day":55507225,"open":10.96,"high":11.06,"low":9.41,"close":9.48,"volume":2379837,"count":25775,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWBI"},"trade":{"ms_of_day":55507225,"sequence":41929969,"size":10,"condition":115,"price":9.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEOG"},"quote":{"ms_of_day":55502147,"bid_size":1692,"bid_exchange":29,"bid":8.92,"bid_condition":0,"ask_size":2480,"ask_exchange":29,"ask":8.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEOG"},"ohlc":{"ms_of_day":55507225,"open":9.76,"high":10.21,"low":8.33,"close":8.93,"volume":8493246,"count":64638,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEOG"},"trade":{"ms_of_day":55507225,"sequence":41929970,"size":100,"condition":4,"price":8.9354,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"quote":{"ms_of_day":55507226,"bid_size":399,"bid_exchange":29,"bid":29.84,"bid_condition":0,"ask_size":391,"ask_exchange":29,"ask":29.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"ohlc":{"ms_of_day":55507226,"open":31.39,"high":31.46,"low":29.7,"close":29.85,"volume":2326217,"count":25252,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"trade":{"ms_of_day":55507226,"sequence":41929973,"size":1,"condition":115,"price":29.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"quote":{"ms_of_day":55507226,"bid_size":399,"bid_exchange":29,"bid":29.84,"bid_condition":0,"ask_size":659,"ask_exchange":29,"ask":29.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"ohlc":{"ms_of_day":55507226,"open":31.39,"high":31.46,"low":29.7,"close":29.85,"volume":2326226,"count":25253,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"trade":{"ms_of_day":55507226,"sequence":41929974,"size":9,"condition":115,"price":29.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"quote":{"ms_of_day":55507226,"bid_size":399,"bid_exchange":29,"bid":29.84,"bid_condition":0,"ask_size":659,"ask_exchange":29,"ask":29.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"ohlc":{"ms_of_day":55507226,"open":31.39,"high":31.46,"low":29.7,"close":29.85,"volume":2326326,"count":25254,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"trade":{"ms_of_day":55507226,"sequence":41929975,"size":100,"condition":95,"price":29.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"quote":{"ms_of_day":55507227,"bid_size":399,"bid_exchange":29,"bid":29.84,"bid_condition":0,"ask_size":559,"ask_exchange":29,"ask":29.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"ohlc":{"ms_of_day":55507227,"open":31.39,"high":31.46,"low":29.7,"close":29.85,"volume":2326402,"count":25255,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"trade":{"ms_of_day":55507227,"sequence":41929976,"size":76,"condition":115,"price":29.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507141,"bid_size":601,"bid_exchange":29,"bid":131.62,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":131.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507227,"open":137.24,"high":138.11,"low":124.3,"close":131.63,"volume":16760566,"count":236918,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507227,"sequence":41929977,"size":30,"condition":115,"price":131.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"quote":{"ms_of_day":55505761,"bid_size":100,"bid_exchange":29,"bid":9.4,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":9.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"ohlc":{"ms_of_day":55507233,"open":9.18,"high":9.44,"low":8.83,"close":9.405,"volume":762243,"count":13301,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"trade":{"ms_of_day":55507233,"sequence":41929986,"size":1,"condition":115,"price":9.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"quote":{"ms_of_day":55493622,"bid_size":34,"bid_exchange":29,"bid":148.26,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":148.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"ohlc":{"ms_of_day":55507230,"open":150.96,"high":156.67,"low":137.75,"close":148.28,"volume":3549040,"count":84119,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"trade":{"ms_of_day":55507230,"sequence":41929979,"size":69,"condition":115,"price":148.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"quote":{"ms_of_day":55507229,"bid_size":299,"bid_exchange":29,"bid":29.84,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":29.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"ohlc":{"ms_of_day":55507231,"open":31.39,"high":31.46,"low":29.7,"close":29.845,"volume":2326502,"count":25256,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"trade":{"ms_of_day":55507231,"sequence":41929980,"size":100,"condition":0,"price":29.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"quote":{"ms_of_day":55493622,"bid_size":34,"bid_exchange":29,"bid":148.26,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":148.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"ohlc":{"ms_of_day":55507231,"open":150.96,"high":156.67,"low":137.75,"close":148.28,"volume":3549071,"count":84120,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"trade":{"ms_of_day":55507231,"sequence":41929981,"size":31,"condition":115,"price":148.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"quote":{"ms_of_day":55493622,"bid_size":34,"bid_exchange":29,"bid":148.26,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":148.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"ohlc":{"ms_of_day":55507231,"open":150.96,"high":156.67,"low":137.75,"close":148.28,"volume":3549140,"count":84121,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"trade":{"ms_of_day":55507231,"sequence":41929982,"size":69,"condition":115,"price":148.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"quote":{"ms_of_day":55503849,"bid_size":39,"bid_exchange":29,"bid":176.29,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":176.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"ohlc":{"ms_of_day":55507232,"open":179.01,"high":186.95,"low":171.01,"close":176.37,"volume":3518551,"count":67386,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AME"},"trade":{"ms_of_day":55507232,"sequence":41929983,"size":100,"condition":4,"price":176.3761,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55506999,"bid_size":8150,"bid_exchange":29,"bid":63.42,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":63.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55507232,"open":60.8,"high":67.73,"low":59.78,"close":63.4229,"volume":248663063,"count":1137649,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55507232,"sequence":41929985,"size":1000,"condition":0,"price":63.4229,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55506555,"bid_size":659,"bid_exchange":29,"bid":341.66,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":342.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55507232,"open":366.5,"high":372.38,"low":284.02,"close":342.03,"volume":10950200,"count":248051,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55507232,"sequence":41929984,"size":125,"condition":0,"price":342.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55506315,"bid_size":3,"bid_exchange":29,"bid":32.21,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":32.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55507233,"open":35.41,"high":35.41,"low":28.67,"close":32.29,"volume":26071122,"count":295284,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55507233,"sequence":41929988,"size":100,"condition":4,"price":32.2922,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"quote":{"ms_of_day":55488339,"bid_size":108,"bid_exchange":29,"bid":72.22,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":72.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"ohlc":{"ms_of_day":55507239,"open":78.24,"high":79.5,"low":59.22,"close":72.25,"volume":14632245,"count":169747,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"trade":{"ms_of_day":55507239,"sequence":41929993,"size":21,"condition":115,"price":72.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"quote":{"ms_of_day":55504682,"bid_size":25,"bid_exchange":29,"bid":298.18,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":298.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"ohlc":{"ms_of_day":55507238,"open":298.61,"high":300.48,"low":285.96,"close":298.17,"volume":3134047,"count":64482,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSK"},"trade":{"ms_of_day":55507238,"sequence":41929992,"size":1,"condition":115,"price":298.1703,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBSH"},"quote":{"ms_of_day":55503337,"bid_size":56,"bid_exchange":29,"bid":62.6,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":62.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBSH"},"ohlc":{"ms_of_day":55507234,"open":63.07,"high":63.75,"low":59.41,"close":62.61,"volume":2758690,"count":49007,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBSH"},"trade":{"ms_of_day":55507234,"sequence":41929989,"size":33,"condition":115,"price":62.6136,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"quote":{"ms_of_day":55505761,"bid_size":100,"bid_exchange":29,"bid":9.4,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":9.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"ohlc":{"ms_of_day":55507233,"open":9.18,"high":9.44,"low":8.83,"close":9.405,"volume":762244,"count":13302,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXC"},"trade":{"ms_of_day":55507233,"sequence":41929987,"size":1,"condition":115,"price":9.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OHI"},"quote":{"ms_of_day":55495130,"bid_size":192,"bid_exchange":29,"bid":37.64,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":37.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OHI"},"ohlc":{"ms_of_day":55507239,"open":36.84,"high":38.64,"low":36.26,"close":37.65,"volume":8570599,"count":112224,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OHI"},"trade":{"ms_of_day":55507239,"sequence":41929994,"size":2,"condition":115,"price":37.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXGN"},"quote":{"ms_of_day":55486979,"bid_size":363,"bid_exchange":29,"bid":19.12,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":19.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXGN"},"ohlc":{"ms_of_day":55507235,"open":17.99,"high":20.99,"low":16.61,"close":19.14,"volume":3210109,"count":31681,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXGN"},"trade":{"ms_of_day":55507235,"sequence":41929990,"size":2,"condition":115,"price":19.1484,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55507228,"bid_size":4,"bid_exchange":29,"bid":306.39,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":306.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55507241,"open":319.0,"high":330.62,"low":265.0,"close":306.49,"volume":8434885,"count":149092,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55507241,"sequence":41929996,"size":100,"condition":0,"price":306.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRX"},"quote":{"ms_of_day":55498714,"bid_size":1032,"bid_exchange":29,"bid":26.36,"bid_condition":0,"ask_size":467,"ask_exchange":29,"ask":26.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRX"},"ohlc":{"ms_of_day":55507245,"open":26.46,"high":26.89,"low":24.4,"close":26.36,"volume":5360191,"count":49959,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRX"},"trade":{"ms_of_day":55507245,"sequence":41930006,"size":228,"condition":0,"price":26.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGV"},"quote":{"ms_of_day":55505524,"bid_size":38,"bid_exchange":29,"bid":129.18,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":129.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGV"},"ohlc":{"ms_of_day":55507236,"open":129.65,"high":130.45,"low":125.4,"close":129.18,"volume":915490,"count":7771,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGV"},"trade":{"ms_of_day":55507236,"sequence":41929991,"size":6,"condition":115,"price":129.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"quote":{"ms_of_day":55507229,"bid_size":299,"bid_exchange":29,"bid":29.84,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":29.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"ohlc":{"ms_of_day":55507239,"open":31.39,"high":31.46,"low":29.7,"close":29.845,"volume":2326602,"count":25257,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"trade":{"ms_of_day":55507239,"sequence":41929995,"size":100,"condition":0,"price":29.845,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRC"},"quote":{"ms_of_day":55483061,"bid_size":138,"bid_exchange":29,"bid":14.06,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":14.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRC"},"ohlc":{"ms_of_day":55507245,"open":14.04,"high":15.96,"low":13.72,"close":14.1,"volume":393862,"count":8164,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRC"},"trade":{"ms_of_day":55507245,"sequence":41930007,"size":2,"condition":115,"price":14.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55507005,"bid_size":1174,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":1007,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55507242,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22634421,"count":120541,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55507242,"sequence":41929997,"size":75,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"quote":{"ms_of_day":55503358,"bid_size":12,"bid_exchange":29,"bid":427.17,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":427.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"ohlc":{"ms_of_day":55507244,"open":490.01,"high":495.27,"low":409.5,"close":427.54,"volume":3072705,"count":84962,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IT"},"trade":{"ms_of_day":55507244,"sequence":41930004,"size":4,"condition":115,"price":427.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55507005,"bid_size":1174,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":1007,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55507242,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22634446,"count":120542,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55507242,"sequence":41929998,"size":25,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YORW"},"quote":{"ms_of_day":55478221,"bid_size":142,"bid_exchange":29,"bid":33.67,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":33.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YORW"},"ohlc":{"ms_of_day":55507246,"open":33.56,"high":35.5,"low":32.63,"close":33.74,"volume":203842,"count":6292,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YORW"},"trade":{"ms_of_day":55507246,"sequence":41930012,"size":32,"condition":115,"price":33.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"quote":{"ms_of_day":55503187,"bid_size":4,"bid_exchange":29,"bid":132.01,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":132.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"ohlc":{"ms_of_day":55507246,"open":139.92,"high":142.5,"low":123.94,"close":132.06,"volume":6310751,"count":105082,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBRE"},"trade":{"ms_of_day":55507246,"sequence":41930011,"size":61,"condition":115,"price":132.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507141,"bid_size":601,"bid_exchange":29,"bid":131.62,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":131.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507242,"open":137.24,"high":138.11,"low":124.3,"close":131.63,"volume":16760596,"count":236919,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507242,"sequence":41929999,"size":30,"condition":115,"price":131.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSMT"},"quote":{"ms_of_day":55457586,"bid_size":1,"bid_exchange":29,"bid":86.94,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":87.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSMT"},"ohlc":{"ms_of_day":55507245,"open":88.16,"high":90.21,"low":71.64,"close":87.0,"volume":1422484,"count":35513,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSMT"},"trade":{"ms_of_day":55507245,"sequence":41930008,"size":60,"condition":115,"price":87.0075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55507005,"bid_size":1174,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":1007,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55507243,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22634521,"count":120543,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55507243,"sequence":41930000,"size":75,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSBC"},"quote":{"ms_of_day":55493140,"bid_size":25,"bid_exchange":29,"bid":58.11,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":58.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSBC"},"ohlc":{"ms_of_day":55507246,"open":59.03,"high":59.44,"low":54.7,"close":58.3,"volume":142999,"count":4256,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSBC"},"trade":{"ms_of_day":55507246,"sequence":41930013,"size":18,"condition":115,"price":58.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMWD"},"quote":{"ms_of_day":55502070,"bid_size":301,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":61.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMWD"},"ohlc":{"ms_of_day":55507248,"open":60.22,"high":62.48,"low":57.34,"close":61.82,"volume":1204412,"count":18796,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMWD"},"trade":{"ms_of_day":55507248,"sequence":41930023,"size":38,"condition":115,"price":61.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55507005,"bid_size":1174,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":1007,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55507243,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22634621,"count":120544,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55507243,"sequence":41930001,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55507125,"bid_size":2605,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":960,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55507246,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57706902,"count":416476,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55507246,"sequence":41930015,"size":111,"condition":0,"price":21.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEX"},"quote":{"ms_of_day":55498496,"bid_size":219,"bid_exchange":29,"bid":37.3,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":37.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEX"},"ohlc":{"ms_of_day":55507248,"open":39.15,"high":41.13,"low":35.7,"close":37.3,"volume":741300,"count":13723,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEX"},"trade":{"ms_of_day":55507248,"sequence":41930025,"size":2,"condition":115,"price":37.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDM"},"quote":{"ms_of_day":55503574,"bid_size":905,"bid_exchange":29,"bid":7.42,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":7.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDM"},"ohlc":{"ms_of_day":55507244,"open":7.23,"high":7.44,"low":6.91,"close":7.43,"volume":2020332,"count":25694,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDM"},"trade":{"ms_of_day":55507244,"sequence":41930002,"size":1200,"condition":0,"price":7.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"quote":{"ms_of_day":55506816,"bid_size":6334,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":4532,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"ohlc":{"ms_of_day":55507246,"open":6.41,"high":7.02,"low":6.24,"close":6.51,"volume":34262090,"count":107711,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"trade":{"ms_of_day":55507246,"sequence":41930014,"size":100,"condition":0,"price":6.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RFIL"},"quote":{"ms_of_day":55470233,"bid_size":5005,"bid_exchange":29,"bid":4.56,"bid_condition":0,"ask_size":710,"ask_exchange":29,"ask":4.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RFIL"},"ohlc":{"ms_of_day":55507246,"open":4.12,"high":5.1,"low":3.89,"close":4.73,"volume":115500,"count":1126,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RFIL"},"trade":{"ms_of_day":55507246,"sequence":41930019,"size":12,"condition":115,"price":4.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55507005,"bid_size":1174,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":1007,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55507244,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22634646,"count":120545,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55507244,"sequence":41930003,"size":25,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"quote":{"ms_of_day":55506997,"bid_size":213,"bid_exchange":29,"bid":51.47,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":51.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"ohlc":{"ms_of_day":55507248,"open":50.67,"high":51.86,"low":45.01,"close":51.48,"volume":2206214,"count":49214,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLGN"},"trade":{"ms_of_day":55507248,"sequence":41930026,"size":21,"condition":115,"price":51.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55507005,"bid_size":1174,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":1007,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55507244,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22634746,"count":120546,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55507244,"sequence":41930005,"size":100,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"quote":{"ms_of_day":55506816,"bid_size":6334,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":4532,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"ohlc":{"ms_of_day":55507246,"open":6.41,"high":7.02,"low":6.24,"close":6.5,"volume":34262100,"count":107712,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"trade":{"ms_of_day":55507246,"sequence":41930017,"size":10,"condition":115,"price":6.509,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMC"},"quote":{"ms_of_day":55354930,"bid_size":5,"bid_exchange":29,"bid":35.4,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":35.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMC"},"ohlc":{"ms_of_day":55507249,"open":36.47,"high":42.58,"low":34.95,"close":35.54,"volume":244909,"count":5371,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMC"},"trade":{"ms_of_day":55507249,"sequence":41930031,"size":5,"condition":115,"price":35.5453,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"quote":{"ms_of_day":55506816,"bid_size":6334,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":4532,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"ohlc":{"ms_of_day":55507247,"open":6.41,"high":7.02,"low":6.24,"close":6.51,"volume":34262200,"count":107713,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"trade":{"ms_of_day":55507247,"sequence":41930020,"size":100,"condition":0,"price":6.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCRN"},"quote":{"ms_of_day":55478221,"bid_size":265,"bid_exchange":29,"bid":15.09,"bid_condition":0,"ask_size":340,"ask_exchange":29,"ask":15.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCRN"},"ohlc":{"ms_of_day":55507245,"open":15.12,"high":16.51,"low":13.01,"close":15.09,"volume":2509202,"count":17499,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCRN"},"trade":{"ms_of_day":55507245,"sequence":41930009,"size":100,"condition":0,"price":15.095,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"quote":{"ms_of_day":55506816,"bid_size":6334,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":4532,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"ohlc":{"ms_of_day":55507247,"open":6.41,"high":7.02,"low":6.24,"close":6.51,"volume":34262300,"count":107714,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"trade":{"ms_of_day":55507247,"sequence":41930021,"size":100,"condition":0,"price":6.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNFCA"},"quote":{"ms_of_day":55460440,"bid_size":444,"bid_exchange":29,"bid":12.57,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":12.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNFCA"},"ohlc":{"ms_of_day":55507245,"open":12.18,"high":13.64,"low":12.02,"close":12.6,"volume":81780,"count":1693,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNFCA"},"trade":{"ms_of_day":55507245,"sequence":41930010,"size":18,"condition":115,"price":12.605,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLP"},"quote":{"ms_of_day":55492127,"bid_size":3,"bid_exchange":29,"bid":24.23,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":24.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLP"},"ohlc":{"ms_of_day":55507248,"open":28.6,"high":29.09,"low":23.61,"close":24.24,"volume":931494,"count":11212,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLP"},"trade":{"ms_of_day":55507248,"sequence":41930029,"size":1,"condition":115,"price":24.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRT"},"quote":{"ms_of_day":55500596,"bid_size":5,"bid_exchange":29,"bid":27.58,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":27.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRT"},"ohlc":{"ms_of_day":55507247,"open":30.29,"high":32.52,"low":27.0,"close":27.7,"volume":164054,"count":4680,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRT"},"trade":{"ms_of_day":55507247,"sequence":41930022,"size":8,"condition":115,"price":27.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55507199,"bid_size":377,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55507250,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21333897,"count":271861,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55507250,"sequence":41930032,"size":1,"condition":115,"price":66.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APT"},"quote":{"ms_of_day":55469226,"bid_size":100,"bid_exchange":29,"bid":4.99,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APT"},"ohlc":{"ms_of_day":55507246,"open":5.3231,"high":5.45,"low":5.0,"close":5.13,"volume":84620,"count":651,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APT"},"trade":{"ms_of_day":55507246,"sequence":41930016,"size":12,"condition":115,"price":5.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCB"},"quote":{"ms_of_day":55466401,"bid_size":33,"bid_exchange":29,"bid":19.0,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":19.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCB"},"ohlc":{"ms_of_day":55507246,"open":19.66,"high":19.99,"low":17.01,"close":19.21,"volume":145713,"count":2290,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCB"},"trade":{"ms_of_day":55507246,"sequence":41930018,"size":30,"condition":115,"price":19.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLG"},"quote":{"ms_of_day":55478221,"bid_size":4,"bid_exchange":29,"bid":22.82,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":22.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLG"},"ohlc":{"ms_of_day":55507248,"open":24.53,"high":25.01,"low":21.91,"close":22.9,"volume":183309,"count":6651,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLG"},"trade":{"ms_of_day":55507248,"sequence":41930024,"size":2,"condition":115,"price":22.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLG"},"quote":{"ms_of_day":55478221,"bid_size":4,"bid_exchange":29,"bid":22.82,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":22.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLG"},"ohlc":{"ms_of_day":55507248,"open":24.53,"high":25.01,"low":21.91,"close":22.9,"volume":183336,"count":6652,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLG"},"trade":{"ms_of_day":55507248,"sequence":41930027,"size":27,"condition":115,"price":22.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDM"},"quote":{"ms_of_day":55503574,"bid_size":905,"bid_exchange":29,"bid":7.42,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":7.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDM"},"ohlc":{"ms_of_day":55507248,"open":7.23,"high":7.44,"low":6.91,"close":7.42,"volume":2020432,"count":25695,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDM"},"trade":{"ms_of_day":55507248,"sequence":41930028,"size":100,"condition":0,"price":7.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCRN"},"quote":{"ms_of_day":55478221,"bid_size":265,"bid_exchange":29,"bid":15.09,"bid_condition":0,"ask_size":340,"ask_exchange":29,"ask":15.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCRN"},"ohlc":{"ms_of_day":55507248,"open":15.12,"high":16.51,"low":13.01,"close":15.1,"volume":2509211,"count":17500,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCRN"},"trade":{"ms_of_day":55507248,"sequence":41930030,"size":9,"condition":115,"price":15.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDM"},"quote":{"ms_of_day":55503574,"bid_size":905,"bid_exchange":29,"bid":7.42,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":7.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDM"},"ohlc":{"ms_of_day":55507251,"open":7.23,"high":7.44,"low":6.91,"close":7.43,"volume":2020440,"count":25696,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDM"},"trade":{"ms_of_day":55507251,"sequence":41930033,"size":8,"condition":115,"price":7.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"quote":{"ms_of_day":55497956,"bid_size":5,"bid_exchange":29,"bid":36.52,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":36.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"ohlc":{"ms_of_day":55507258,"open":33.73,"high":37.45,"low":30.77,"close":36.53,"volume":8216469,"count":98102,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"trade":{"ms_of_day":55507258,"sequence":41930044,"size":32,"condition":115,"price":36.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55506788,"bid_size":155,"bid_exchange":29,"bid":327.88,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55507251,"open":296.3,"high":343.78,"low":247.09,"close":327.93,"volume":74519402,"count":815300,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55507251,"sequence":41930034,"size":100,"condition":95,"price":327.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"quote":{"ms_of_day":55497956,"bid_size":5,"bid_exchange":29,"bid":36.52,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":36.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"ohlc":{"ms_of_day":55507258,"open":33.73,"high":37.45,"low":30.77,"close":36.53,"volume":8216501,"count":98103,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"trade":{"ms_of_day":55507258,"sequence":41930046,"size":32,"condition":115,"price":36.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKOH"},"quote":{"ms_of_day":55506402,"bid_size":20,"bid_exchange":29,"bid":22.43,"bid_condition":0,"ask_size":415,"ask_exchange":29,"ask":23.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKOH"},"ohlc":{"ms_of_day":55507253,"open":23.48,"high":25.12,"low":21.54,"close":23.19,"volume":121462,"count":2822,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKOH"},"trade":{"ms_of_day":55507253,"sequence":41930038,"size":47,"condition":115,"price":23.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFST"},"quote":{"ms_of_day":55478256,"bid_size":2,"bid_exchange":29,"bid":33.74,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":34.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFST"},"ohlc":{"ms_of_day":55507253,"open":32.34,"high":34.59,"low":31.41,"close":34.39,"volume":72071,"count":2110,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFST"},"trade":{"ms_of_day":55507253,"sequence":41930037,"size":21,"condition":115,"price":34.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTK"},"quote":{"ms_of_day":55461084,"bid_size":57,"bid_exchange":29,"bid":8.7,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":8.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTK"},"ohlc":{"ms_of_day":55507251,"open":7.09,"high":10.35,"low":7.05,"close":8.7,"volume":1626126,"count":22997,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTK"},"trade":{"ms_of_day":55507251,"sequence":41930035,"size":14,"condition":115,"price":8.707,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACU"},"quote":{"ms_of_day":54726638,"bid_size":48,"bid_exchange":29,"bid":39.83,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":40.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACU"},"ohlc":{"ms_of_day":55507254,"open":37.115,"high":41.989,"low":36.57,"close":40.205,"volume":20374,"count":1093,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACU"},"trade":{"ms_of_day":55507254,"sequence":41930039,"size":10,"condition":115,"price":40.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55507125,"bid_size":2605,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":960,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55507255,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57707002,"count":416477,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55507255,"sequence":41930041,"size":100,"condition":0,"price":21.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OEC"},"quote":{"ms_of_day":55472583,"bid_size":269,"bid_exchange":29,"bid":13.49,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":13.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OEC"},"ohlc":{"ms_of_day":55507254,"open":12.61,"high":14.99,"low":12.12,"close":13.5,"volume":810554,"count":12820,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OEC"},"trade":{"ms_of_day":55507254,"sequence":41930040,"size":100,"condition":4,"price":13.5078,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYM"},"quote":{"ms_of_day":55498947,"bid_size":245,"bid_exchange":29,"bid":22.09,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":22.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYM"},"ohlc":{"ms_of_day":55507253,"open":22.84,"high":23.88,"low":20.9,"close":22.12,"volume":9369358,"count":92606,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYM"},"trade":{"ms_of_day":55507253,"sequence":41930036,"size":6,"condition":115,"price":22.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VITL"},"quote":{"ms_of_day":55503040,"bid_size":4,"bid_exchange":29,"bid":30.9,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":30.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VITL"},"ohlc":{"ms_of_day":55507255,"open":33.34,"high":34.4,"low":29.63,"close":30.92,"volume":4074431,"count":48388,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VITL"},"trade":{"ms_of_day":55507255,"sequence":41930042,"size":1,"condition":115,"price":30.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTS"},"quote":{"ms_of_day":55478221,"bid_size":217,"bid_exchange":29,"bid":24.67,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":24.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTS"},"ohlc":{"ms_of_day":55507256,"open":25.97,"high":25.98,"low":23.51,"close":24.69,"volume":341243,"count":7963,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTS"},"trade":{"ms_of_day":55507256,"sequence":41930043,"size":100,"condition":0,"price":24.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTS"},"quote":{"ms_of_day":55478221,"bid_size":217,"bid_exchange":29,"bid":24.67,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":24.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTS"},"ohlc":{"ms_of_day":55507258,"open":25.97,"high":25.98,"low":23.51,"close":24.69,"volume":341246,"count":7964,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTS"},"trade":{"ms_of_day":55507258,"sequence":41930045,"size":3,"condition":115,"price":24.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55507221,"bid_size":464,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55507259,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43692045,"count":412156,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55507259,"sequence":41930047,"size":100,"condition":95,"price":69.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDMY"},"quote":{"ms_of_day":55492084,"bid_size":1516,"bid_exchange":29,"bid":8.21,"bid_condition":0,"ask_size":513,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDMY"},"ohlc":{"ms_of_day":55507260,"open":9.35,"high":9.66,"low":8.11,"close":8.21,"volume":3686717,"count":35554,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDMY"},"trade":{"ms_of_day":55507260,"sequence":41930050,"size":62,"condition":115,"price":8.2161,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"quote":{"ms_of_day":55507260,"bid_size":6,"bid_exchange":29,"bid":44.39,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":44.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"ohlc":{"ms_of_day":55507260,"open":42.87,"high":46.02,"low":41.28,"close":44.4,"volume":634652,"count":14509,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHIN"},"trade":{"ms_of_day":55507260,"sequence":41930048,"size":19,"condition":115,"price":44.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55507221,"bid_size":464,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55507260,"open":69.28,"high":73.15,"low":64.25,"close":69.21,"volume":43692065,"count":412157,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55507260,"sequence":41930049,"size":20,"condition":96,"price":69.2113,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEN"},"quote":{"ms_of_day":55501875,"bid_size":1158,"bid_exchange":29,"bid":27.38,"bid_condition":0,"ask_size":1104,"ask_exchange":29,"ask":27.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEN"},"ohlc":{"ms_of_day":55507260,"open":26.63,"high":28.4,"low":25.72,"close":27.38,"volume":13588107,"count":89293,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEN"},"trade":{"ms_of_day":55507260,"sequence":41930051,"size":101,"condition":0,"price":27.3824,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55507261,"bid_size":913,"bid_exchange":29,"bid":484.5,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":484.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55507261,"open":474.23,"high":526.08,"low":451.49,"close":484.51,"volume":155955477,"count":1529494,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55507261,"sequence":41930052,"size":30,"condition":115,"price":484.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55505080,"bid_size":89,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":38.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55507261,"open":38.0,"high":41.5,"low":37.46,"close":38.77,"volume":3157824,"count":56108,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55507261,"sequence":41930053,"size":1,"condition":115,"price":38.7747,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55504265,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55507262,"open":2.26,"high":2.52,"low":2.18,"close":2.39,"volume":197042202,"count":170983,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55507262,"sequence":41930055,"size":2340,"condition":0,"price":2.395,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEN"},"quote":{"ms_of_day":55501875,"bid_size":1158,"bid_exchange":29,"bid":27.38,"bid_condition":0,"ask_size":1104,"ask_exchange":29,"ask":27.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEN"},"ohlc":{"ms_of_day":55507261,"open":26.63,"high":28.4,"low":25.72,"close":27.38,"volume":13588110,"count":89294,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEN"},"trade":{"ms_of_day":55507261,"sequence":41930054,"size":3,"condition":115,"price":27.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"quote":{"ms_of_day":55504950,"bid_size":24,"bid_exchange":29,"bid":19.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":19.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"ohlc":{"ms_of_day":55507263,"open":23.94,"high":25.98,"low":18.23,"close":19.29,"volume":7089446,"count":82610,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"trade":{"ms_of_day":55507263,"sequence":41930058,"size":1,"condition":115,"price":19.2907,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55506784,"bid_size":27,"bid_exchange":29,"bid":175.7,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55507263,"open":190.79,"high":193.81,"low":171.17,"close":175.75,"volume":32916706,"count":444955,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55507263,"sequence":41930059,"size":16,"condition":115,"price":175.7599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55506789,"bid_size":310,"bid_exchange":29,"bid":136.24,"bid_condition":0,"ask_size":111,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55507262,"open":133.48,"high":151.75,"low":126.75,"close":136.27,"volume":92583130,"count":980770,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55507262,"sequence":41930056,"size":1,"condition":115,"price":136.2788,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLDP"},"quote":{"ms_of_day":55484285,"bid_size":30640,"bid_exchange":29,"bid":1.19,"bid_condition":0,"ask_size":20747,"ask_exchange":29,"ask":1.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLDP"},"ohlc":{"ms_of_day":55507262,"open":1.28,"high":1.37,"low":1.18,"close":1.19,"volume":34001543,"count":25914,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLDP"},"trade":{"ms_of_day":55507262,"sequence":41930057,"size":1,"condition":115,"price":1.1904,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"quote":{"ms_of_day":55499000,"bid_size":107,"bid_exchange":29,"bid":74.06,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":74.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"ohlc":{"ms_of_day":55507264,"open":74.5,"high":78.83,"low":72.39,"close":74.06,"volume":4890329,"count":68280,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"trade":{"ms_of_day":55507264,"sequence":41930060,"size":10,"condition":115,"price":74.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHL"},"quote":{"ms_of_day":55507157,"bid_size":205,"bid_exchange":29,"bid":18.72,"bid_condition":0,"ask_size":410,"ask_exchange":29,"ask":18.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHL"},"ohlc":{"ms_of_day":55507266,"open":21.04,"high":21.47,"low":18.6,"close":18.75,"volume":947955,"count":15217,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHL"},"trade":{"ms_of_day":55507266,"sequence":41930063,"size":1,"condition":115,"price":18.7501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"quote":{"ms_of_day":55499000,"bid_size":107,"bid_exchange":29,"bid":74.06,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":74.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"ohlc":{"ms_of_day":55507264,"open":74.5,"high":78.83,"low":72.39,"close":74.06,"volume":4890348,"count":68281,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYY"},"trade":{"ms_of_day":55507264,"sequence":41930061,"size":19,"condition":115,"price":74.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SM"},"quote":{"ms_of_day":55503188,"bid_size":400,"bid_exchange":29,"bid":30.26,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":30.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SM"},"ohlc":{"ms_of_day":55507268,"open":27.92,"high":31.0,"low":26.0,"close":30.27,"volume":1755563,"count":27066,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SM"},"trade":{"ms_of_day":55507268,"sequence":41930065,"size":9,"condition":115,"price":30.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DC"},"quote":{"ms_of_day":55302865,"bid_size":200,"bid_exchange":29,"bid":2.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DC"},"ohlc":{"ms_of_day":55507264,"open":3.0875,"high":3.24,"low":2.63,"close":2.705,"volume":1968860,"count":11769,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DC"},"trade":{"ms_of_day":55507264,"sequence":41930062,"size":93,"condition":115,"price":2.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55507125,"bid_size":2605,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":960,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55507274,"open":23.88,"high":27.04,"low":21.16,"close":21.57,"volume":57707102,"count":416478,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55507274,"sequence":41930069,"size":100,"condition":0,"price":21.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEB"},"quote":{"ms_of_day":55474791,"bid_size":8,"bid_exchange":29,"bid":2634.0,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":2648.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEB"},"ohlc":{"ms_of_day":55507270,"open":2802.01,"high":2825.94,"low":2576.0,"close":2641.17,"volume":8906,"count":3298,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEB"},"trade":{"ms_of_day":55507270,"sequence":41930066,"size":1,"condition":0,"price":2641.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507141,"bid_size":601,"bid_exchange":29,"bid":131.62,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":131.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507267,"open":137.24,"high":138.11,"low":124.3,"close":131.63,"volume":16760626,"count":236920,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507267,"sequence":41930064,"size":30,"condition":115,"price":131.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEB"},"quote":{"ms_of_day":55474791,"bid_size":8,"bid_exchange":29,"bid":2634.0,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":2648.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEB"},"ohlc":{"ms_of_day":55507270,"open":2802.01,"high":2825.94,"low":2576.0,"close":2641.17,"volume":8907,"count":3299,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEB"},"trade":{"ms_of_day":55507270,"sequence":41930067,"size":1,"condition":0,"price":2641.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FATE"},"quote":{"ms_of_day":55500046,"bid_size":1800,"bid_exchange":29,"bid":0.8755,"bid_condition":0,"ask_size":568,"ask_exchange":29,"ask":0.8761,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FATE"},"ohlc":{"ms_of_day":55507271,"open":0.9051,"high":1.06,"low":0.8333,"close":0.8758,"volume":7359026,"count":24032,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FATE"},"trade":{"ms_of_day":55507271,"sequence":41930068,"size":12,"condition":115,"price":0.8758,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"quote":{"ms_of_day":55506007,"bid_size":145,"bid_exchange":29,"bid":65.55,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":65.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"ohlc":{"ms_of_day":55507275,"open":71.33,"high":72.35,"low":59.85,"close":65.57,"volume":6450185,"count":85475,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"trade":{"ms_of_day":55507275,"sequence":41930070,"size":2,"condition":115,"price":65.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"quote":{"ms_of_day":55507277,"bid_size":394,"bid_exchange":29,"bid":2.42,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":2.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"ohlc":{"ms_of_day":55507278,"open":2.84,"high":2.84,"low":2.37,"close":2.43,"volume":445255,"count":4005,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANRO"},"trade":{"ms_of_day":55507278,"sequence":41930075,"size":100,"condition":0,"price":2.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVH"},"quote":{"ms_of_day":55501204,"bid_size":313,"bid_exchange":29,"bid":34.32,"bid_condition":0,"ask_size":510,"ask_exchange":29,"ask":34.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVH"},"ohlc":{"ms_of_day":55507275,"open":34.49,"high":35.0,"low":32.7,"close":34.31,"volume":6571140,"count":83305,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVH"},"trade":{"ms_of_day":55507275,"sequence":41930071,"size":100,"condition":4,"price":34.317,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRA"},"quote":{"ms_of_day":55495992,"bid_size":303,"bid_exchange":29,"bid":85.98,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":86.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRA"},"ohlc":{"ms_of_day":55507278,"open":80.57,"high":86.17,"low":79.0,"close":86.12,"volume":1146852,"count":20471,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRA"},"trade":{"ms_of_day":55507278,"sequence":41930074,"size":4,"condition":115,"price":86.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"quote":{"ms_of_day":55506007,"bid_size":145,"bid_exchange":29,"bid":65.55,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":65.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"ohlc":{"ms_of_day":55507276,"open":71.33,"high":72.35,"low":59.85,"close":65.57,"volume":6450187,"count":85476,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USFD"},"trade":{"ms_of_day":55507276,"sequence":41930072,"size":2,"condition":115,"price":65.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DC"},"quote":{"ms_of_day":55302865,"bid_size":200,"bid_exchange":29,"bid":2.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DC"},"ohlc":{"ms_of_day":55507277,"open":3.0875,"high":3.24,"low":2.63,"close":2.7,"volume":1968867,"count":11770,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DC"},"trade":{"ms_of_day":55507277,"sequence":41930073,"size":7,"condition":115,"price":2.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507141,"bid_size":601,"bid_exchange":29,"bid":131.62,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":131.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507282,"open":137.24,"high":138.11,"low":124.3,"close":131.65,"volume":16760676,"count":236921,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507282,"sequence":41930077,"size":50,"condition":115,"price":131.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"quote":{"ms_of_day":55497923,"bid_size":406,"bid_exchange":29,"bid":9.64,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":9.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"ohlc":{"ms_of_day":55507283,"open":8.47,"high":9.74,"low":8.04,"close":9.64,"volume":3699912,"count":47363,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TALO"},"trade":{"ms_of_day":55507283,"sequence":41930079,"size":10,"condition":115,"price":9.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAMR"},"quote":{"ms_of_day":55496898,"bid_size":31,"bid_exchange":29,"bid":113.06,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":113.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAMR"},"ohlc":{"ms_of_day":55507291,"open":122.04,"high":130.04,"low":109.02,"close":113.09,"volume":3379987,"count":57663,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAMR"},"trade":{"ms_of_day":55507291,"sequence":41930087,"size":100,"condition":0,"price":113.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRA"},"quote":{"ms_of_day":55495992,"bid_size":303,"bid_exchange":29,"bid":85.98,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":86.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRA"},"ohlc":{"ms_of_day":55507278,"open":80.57,"high":86.17,"low":79.0,"close":86.12,"volume":1146861,"count":20472,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRA"},"trade":{"ms_of_day":55507278,"sequence":41930076,"size":9,"condition":115,"price":86.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMD"},"quote":{"ms_of_day":55494868,"bid_size":300,"bid_exchange":29,"bid":17.01,"bid_condition":0,"ask_size":654,"ask_exchange":29,"ask":17.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMD"},"ohlc":{"ms_of_day":55507282,"open":17.9,"high":20.05,"low":16.73,"close":17.03,"volume":6818339,"count":77760,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMD"},"trade":{"ms_of_day":55507282,"sequence":41930078,"size":246,"condition":0,"price":17.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASST"},"quote":{"ms_of_day":55498474,"bid_size":100,"bid_exchange":29,"bid":0.5978,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":0.6198,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASST"},"ohlc":{"ms_of_day":55507290,"open":0.57,"high":0.92,"low":0.49,"close":0.6,"volume":8507716,"count":19408,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASST"},"trade":{"ms_of_day":55507290,"sequence":41930085,"size":500,"condition":0,"price":0.6023,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMD"},"quote":{"ms_of_day":55494868,"bid_size":300,"bid_exchange":29,"bid":17.01,"bid_condition":0,"ask_size":654,"ask_exchange":29,"ask":17.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMD"},"ohlc":{"ms_of_day":55507284,"open":17.9,"high":20.05,"low":16.73,"close":17.02,"volume":6818348,"count":77761,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMD"},"trade":{"ms_of_day":55507284,"sequence":41930081,"size":9,"condition":115,"price":17.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"quote":{"ms_of_day":55488339,"bid_size":108,"bid_exchange":29,"bid":72.22,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":72.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"ohlc":{"ms_of_day":55507292,"open":78.24,"high":79.5,"low":59.22,"close":72.19,"volume":14632246,"count":169748,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"trade":{"ms_of_day":55507292,"sequence":41930089,"size":1,"condition":96,"price":72.1974,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKX"},"quote":{"ms_of_day":55496720,"bid_size":321,"bid_exchange":29,"bid":50.97,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":51.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKX"},"ohlc":{"ms_of_day":55507283,"open":45.74,"high":54.523,"low":44.55,"close":51.01,"volume":1657593,"count":23861,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKX"},"trade":{"ms_of_day":55507283,"sequence":41930080,"size":200,"condition":0,"price":51.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55505873,"bid_size":125,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":4.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55507284,"open":0.6689,"high":6.66,"low":0.65,"close":4.099,"volume":28291168,"count":105419,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55507284,"sequence":41930082,"size":1600,"condition":0,"price":4.099,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"quote":{"ms_of_day":55506769,"bid_size":4351,"bid_exchange":29,"bid":6.2,"bid_condition":0,"ask_size":10207,"ask_exchange":29,"ask":6.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"ohlc":{"ms_of_day":55507284,"open":6.95,"high":8.04,"low":6.06,"close":6.2,"volume":102927656,"count":264895,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"trade":{"ms_of_day":55507284,"sequence":41930083,"size":103,"condition":0,"price":6.2001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NX"},"quote":{"ms_of_day":55478601,"bid_size":376,"bid_exchange":29,"bid":19.95,"bid_condition":0,"ask_size":163,"ask_exchange":29,"ask":19.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NX"},"ohlc":{"ms_of_day":55507285,"open":19.87,"high":21.9,"low":18.32,"close":19.94,"volume":1409545,"count":29931,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NX"},"trade":{"ms_of_day":55507285,"sequence":41930084,"size":5,"condition":96,"price":19.9494,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPST"},"quote":{"ms_of_day":55506793,"bid_size":29879,"bid_exchange":29,"bid":50.59,"bid_condition":0,"ask_size":11320,"ask_exchange":29,"ask":50.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPST"},"ohlc":{"ms_of_day":55507291,"open":50.48,"high":50.66,"low":50.43,"close":50.597,"volume":22741844,"count":36121,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPST"},"trade":{"ms_of_day":55507291,"sequence":41930086,"size":162,"condition":0,"price":50.5973,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAMR"},"quote":{"ms_of_day":55496898,"bid_size":31,"bid_exchange":29,"bid":113.06,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":113.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAMR"},"ohlc":{"ms_of_day":55507291,"open":122.04,"high":130.04,"low":109.02,"close":113.09,"volume":3380087,"count":57664,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAMR"},"trade":{"ms_of_day":55507291,"sequence":41930088,"size":100,"condition":0,"price":113.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAMR"},"quote":{"ms_of_day":55496898,"bid_size":31,"bid_exchange":29,"bid":113.06,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":113.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAMR"},"ohlc":{"ms_of_day":55507292,"open":122.04,"high":130.04,"low":109.02,"close":113.09,"volume":3380102,"count":57665,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAMR"},"trade":{"ms_of_day":55507292,"sequence":41930090,"size":15,"condition":115,"price":113.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"quote":{"ms_of_day":55504891,"bid_size":254,"bid_exchange":29,"bid":10.61,"bid_condition":0,"ask_size":736,"ask_exchange":29,"ask":10.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"ohlc":{"ms_of_day":55507294,"open":11.92,"high":12.73,"low":9.05,"close":10.615,"volume":5147697,"count":65544,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"trade":{"ms_of_day":55507294,"sequence":41930093,"size":2,"condition":115,"price":10.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAMR"},"quote":{"ms_of_day":55496898,"bid_size":31,"bid_exchange":29,"bid":113.06,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":113.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAMR"},"ohlc":{"ms_of_day":55507293,"open":122.04,"high":130.04,"low":109.02,"close":113.09,"volume":3380117,"count":57666,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAMR"},"trade":{"ms_of_day":55507293,"sequence":41930091,"size":15,"condition":115,"price":113.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"quote":{"ms_of_day":55506356,"bid_size":1087,"bid_exchange":29,"bid":9.67,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":9.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"ohlc":{"ms_of_day":55507299,"open":8.99,"high":10.0,"low":8.23,"close":9.675,"volume":8370900,"count":64862,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EVH"},"trade":{"ms_of_day":55507299,"sequence":41930102,"size":1,"condition":115,"price":9.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAMR"},"quote":{"ms_of_day":55496898,"bid_size":31,"bid_exchange":29,"bid":113.06,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":113.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAMR"},"ohlc":{"ms_of_day":55507293,"open":122.04,"high":130.04,"low":109.02,"close":113.09,"volume":3380132,"count":57667,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAMR"},"trade":{"ms_of_day":55507293,"sequence":41930092,"size":15,"condition":115,"price":113.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAMR"},"quote":{"ms_of_day":55496898,"bid_size":31,"bid_exchange":29,"bid":113.06,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":113.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAMR"},"ohlc":{"ms_of_day":55507294,"open":122.04,"high":130.04,"low":109.02,"close":113.09,"volume":3380147,"count":57668,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LAMR"},"trade":{"ms_of_day":55507294,"sequence":41930094,"size":15,"condition":115,"price":113.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMP"},"quote":{"ms_of_day":55498180,"bid_size":115,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":25.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMP"},"ohlc":{"ms_of_day":55507299,"open":28.46,"high":29.0,"low":25.66,"close":25.88,"volume":745820,"count":21469,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMP"},"trade":{"ms_of_day":55507299,"sequence":41930103,"size":1,"condition":115,"price":25.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZWW"},"quote":{"ms_of_day":55507296,"bid_size":440,"bid_exchange":29,"bid":2.37,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":2.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZWW"},"ohlc":{"ms_of_day":55507296,"open":2.25,"high":2.44,"low":1.91,"close":2.37,"volume":1822591,"count":8065,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZWW"},"trade":{"ms_of_day":55507296,"sequence":41930096,"size":60,"condition":115,"price":2.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"quote":{"ms_of_day":55505566,"bid_size":108,"bid_exchange":29,"bid":16.59,"bid_condition":0,"ask_size":929,"ask_exchange":29,"ask":16.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"ohlc":{"ms_of_day":55507298,"open":14.71,"high":19.68,"low":14.0,"close":16.6,"volume":33803527,"count":310543,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"trade":{"ms_of_day":55507298,"sequence":41930097,"size":33,"condition":115,"price":16.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55506775,"bid_size":900,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55507295,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120321550,"count":1209805,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55507295,"sequence":41930095,"size":50,"condition":115,"price":224.9011,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55500167,"bid_size":38,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55507298,"open":1048.5,"high":1064.28,"low":887.0,"close":942.47,"volume":12980347,"count":571267,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55507298,"sequence":41930098,"size":1,"condition":115,"price":942.4791,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"quote":{"ms_of_day":55504575,"bid_size":216,"bid_exchange":29,"bid":124.78,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":124.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"ohlc":{"ms_of_day":55507298,"open":126.23,"high":130.91,"low":119.04,"close":124.8,"volume":8682769,"count":161365,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"trade":{"ms_of_day":55507298,"sequence":41930100,"size":6,"condition":115,"price":124.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMPL"},"quote":{"ms_of_day":55499274,"bid_size":220,"bid_exchange":29,"bid":33.93,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":33.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMPL"},"ohlc":{"ms_of_day":55507298,"open":35.71,"high":37.99,"low":32.59,"close":33.95,"volume":4531854,"count":53773,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMPL"},"trade":{"ms_of_day":55507298,"sequence":41930099,"size":9,"condition":115,"price":33.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55506623,"bid_size":29,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55507299,"open":152.28,"high":153.31,"low":142.61,"close":145.81,"volume":3480975,"count":75010,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55507299,"sequence":41930101,"size":19,"condition":115,"price":145.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55506997,"bid_size":80,"bid_exchange":29,"bid":70.35,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":70.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55507304,"open":71.6,"high":78.37,"low":69.21,"close":70.35,"volume":57526642,"count":608420,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55507304,"sequence":41930105,"size":100,"condition":0,"price":70.3512,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55500167,"bid_size":38,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55507300,"open":1048.5,"high":1064.28,"low":887.0,"close":942.18,"volume":12980355,"count":571268,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55507300,"sequence":41930104,"size":8,"condition":115,"price":942.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"quote":{"ms_of_day":55496778,"bid_size":4,"bid_exchange":29,"bid":0.374,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.3741,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"ohlc":{"ms_of_day":55507304,"open":0.7473,"high":0.751,"low":0.37,"close":0.374,"volume":16535835,"count":30423,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"trade":{"ms_of_day":55507304,"sequence":41930106,"size":5000,"condition":0,"price":0.374,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55506787,"bid_size":208,"bid_exchange":29,"bid":47.68,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":47.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55507304,"open":47.74,"high":52.78,"low":45.22,"close":47.708,"volume":55187959,"count":448122,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55507304,"sequence":41930109,"size":14,"condition":96,"price":47.7081,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55504750,"bid_size":637,"bid_exchange":29,"bid":8.45,"bid_condition":0,"ask_size":719,"ask_exchange":29,"ask":8.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55507304,"open":7.79,"high":9.58,"low":7.08,"close":8.45,"volume":2210772,"count":25434,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55507304,"sequence":41930110,"size":4,"condition":115,"price":8.4585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKX"},"quote":{"ms_of_day":55507284,"bid_size":321,"bid_exchange":29,"bid":50.97,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":51.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKX"},"ohlc":{"ms_of_day":55507304,"open":45.74,"high":54.523,"low":44.55,"close":51.01,"volume":1657602,"count":23862,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKX"},"trade":{"ms_of_day":55507304,"sequence":41930107,"size":9,"condition":115,"price":51.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSCI"},"quote":{"ms_of_day":55507309,"bid_size":8,"bid_exchange":29,"bid":568.26,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":568.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSCI"},"ohlc":{"ms_of_day":55507309,"open":572.62,"high":577.08,"low":508.52,"close":568.26,"volume":2235747,"count":89137,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSCI"},"trade":{"ms_of_day":55507309,"sequence":41930141,"size":1,"condition":115,"price":568.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKX"},"quote":{"ms_of_day":55507284,"bid_size":321,"bid_exchange":29,"bid":50.97,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":51.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKX"},"ohlc":{"ms_of_day":55507304,"open":45.74,"high":54.523,"low":44.55,"close":51.01,"volume":1657608,"count":23863,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKX"},"trade":{"ms_of_day":55507304,"sequence":41930108,"size":6,"condition":115,"price":51.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55502384,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507307,"open":454.32,"high":485.0,"low":423.55,"close":442.51,"volume":7217968,"count":249095,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507307,"sequence":41930111,"size":10,"condition":115,"price":442.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507307,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507307,"open":454.32,"high":485.0,"low":423.55,"close":442.46,"volume":7217978,"count":249096,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507307,"sequence":41930112,"size":10,"condition":115,"price":442.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507307,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507307,"open":454.32,"high":485.0,"low":423.55,"close":442.35,"volume":7217988,"count":249097,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507307,"sequence":41930113,"size":10,"condition":115,"price":442.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507307,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507307,"open":454.32,"high":485.0,"low":423.55,"close":442.42,"volume":7218038,"count":249098,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507307,"sequence":41930114,"size":50,"condition":115,"price":442.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507307,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507307,"open":454.32,"high":485.0,"low":423.55,"close":442.42,"volume":7218063,"count":249099,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507307,"sequence":41930115,"size":25,"condition":115,"price":442.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507307,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507307,"open":454.32,"high":485.0,"low":423.55,"close":442.41,"volume":7218073,"count":249100,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507307,"sequence":41930116,"size":10,"condition":115,"price":442.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507307,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507307,"open":454.32,"high":485.0,"low":423.55,"close":442.41,"volume":7218123,"count":249101,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507307,"sequence":41930117,"size":50,"condition":115,"price":442.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507307,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507308,"open":454.32,"high":485.0,"low":423.55,"close":442.34,"volume":7218133,"count":249102,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507308,"sequence":41930118,"size":10,"condition":115,"price":442.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507307,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507308,"open":454.32,"high":485.0,"low":423.55,"close":442.38,"volume":7218153,"count":249103,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507308,"sequence":41930119,"size":20,"condition":115,"price":442.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507307,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507308,"open":454.32,"high":485.0,"low":423.55,"close":442.32,"volume":7218178,"count":249104,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507308,"sequence":41930120,"size":25,"condition":115,"price":442.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507307,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507308,"open":454.32,"high":485.0,"low":423.55,"close":442.38,"volume":7218203,"count":249105,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507308,"sequence":41930121,"size":25,"condition":115,"price":442.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"quote":{"ms_of_day":55493746,"bid_size":210,"bid_exchange":29,"bid":157.95,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":158.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"ohlc":{"ms_of_day":55507308,"open":174.0,"high":177.31,"low":145.55,"close":158.05,"volume":21434873,"count":332100,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"trade":{"ms_of_day":55507308,"sequence":41930122,"size":23,"condition":115,"price":158.0523,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507307,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507308,"open":454.32,"high":485.0,"low":423.55,"close":442.4,"volume":7218213,"count":249106,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507308,"sequence":41930123,"size":10,"condition":115,"price":442.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507307,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507308,"open":454.32,"high":485.0,"low":423.55,"close":442.66,"volume":7218313,"count":249107,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507308,"sequence":41930124,"size":100,"condition":0,"price":442.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507307,"bid_size":213,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507308,"open":454.32,"high":485.0,"low":423.55,"close":442.4,"volume":7218323,"count":249108,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507308,"sequence":41930125,"size":10,"condition":115,"price":442.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507308,"open":454.32,"high":485.0,"low":423.55,"close":442.44,"volume":7218348,"count":249109,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507308,"sequence":41930126,"size":25,"condition":115,"price":442.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507308,"open":454.32,"high":485.0,"low":423.55,"close":442.38,"volume":7218368,"count":249110,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507308,"sequence":41930127,"size":20,"condition":115,"price":442.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507308,"open":454.32,"high":485.0,"low":423.55,"close":442.32,"volume":7218418,"count":249111,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507308,"sequence":41930128,"size":50,"condition":115,"price":442.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507308,"open":454.32,"high":485.0,"low":423.55,"close":442.65,"volume":7218495,"count":249112,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507308,"sequence":41930129,"size":77,"condition":115,"price":442.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507308,"open":454.32,"high":485.0,"low":423.55,"close":442.32,"volume":7218500,"count":249113,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507308,"sequence":41930130,"size":5,"condition":115,"price":442.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507308,"open":454.32,"high":485.0,"low":423.55,"close":442.32,"volume":7218575,"count":249114,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507308,"sequence":41930131,"size":75,"condition":115,"price":442.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507308,"open":454.32,"high":485.0,"low":423.55,"close":442.32,"volume":7218576,"count":249115,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507308,"sequence":41930132,"size":1,"condition":115,"price":442.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507308,"open":454.32,"high":485.0,"low":423.55,"close":442.32,"volume":7218590,"count":249116,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507308,"sequence":41930133,"size":14,"condition":115,"price":442.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507308,"open":454.32,"high":485.0,"low":423.55,"close":442.65,"volume":7218614,"count":249117,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507308,"sequence":41930134,"size":24,"condition":115,"price":442.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507309,"open":454.32,"high":485.0,"low":423.55,"close":442.65,"volume":7218664,"count":249118,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507309,"sequence":41930135,"size":50,"condition":115,"price":442.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507309,"open":454.32,"high":485.0,"low":423.55,"close":442.44,"volume":7218674,"count":249119,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507309,"sequence":41930136,"size":10,"condition":115,"price":442.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507309,"open":454.32,"high":485.0,"low":423.55,"close":442.65,"volume":7218684,"count":249120,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507309,"sequence":41930137,"size":10,"condition":115,"price":442.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507309,"open":454.32,"high":485.0,"low":423.55,"close":442.65,"volume":7218724,"count":249121,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507309,"sequence":41930138,"size":40,"condition":115,"price":442.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507309,"open":454.32,"high":485.0,"low":423.55,"close":442.65,"volume":7218734,"count":249122,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507309,"sequence":41930139,"size":10,"condition":115,"price":442.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507309,"open":454.32,"high":485.0,"low":423.55,"close":442.65,"volume":7218934,"count":249123,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507309,"sequence":41930140,"size":200,"condition":0,"price":442.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507309,"open":454.32,"high":485.0,"low":423.55,"close":442.39,"volume":7218984,"count":249124,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507309,"sequence":41930142,"size":50,"condition":115,"price":442.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507310,"open":454.32,"high":485.0,"low":423.55,"close":442.38,"volume":7219014,"count":249125,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507310,"sequence":41930143,"size":30,"condition":115,"price":442.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507310,"open":454.32,"high":485.0,"low":423.55,"close":442.65,"volume":7219114,"count":249126,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507310,"sequence":41930144,"size":100,"condition":0,"price":442.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507310,"open":454.32,"high":485.0,"low":423.55,"close":442.43,"volume":7219164,"count":249127,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507310,"sequence":41930145,"size":50,"condition":115,"price":442.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507310,"open":454.32,"high":485.0,"low":423.55,"close":442.38,"volume":7219199,"count":249128,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507310,"sequence":41930146,"size":35,"condition":115,"price":442.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507310,"open":454.32,"high":485.0,"low":423.55,"close":442.4,"volume":7219229,"count":249129,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507310,"sequence":41930147,"size":30,"condition":115,"price":442.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507310,"open":454.32,"high":485.0,"low":423.55,"close":442.37,"volume":7219389,"count":249130,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507310,"sequence":41930148,"size":160,"condition":0,"price":442.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507312,"open":454.32,"high":485.0,"low":423.55,"close":442.65,"volume":7219489,"count":249131,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507312,"sequence":41930149,"size":100,"condition":0,"price":442.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55506656,"bid_size":168,"bid_exchange":29,"bid":173.42,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":173.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55507314,"open":191.3,"high":238.78,"low":170.46,"close":173.44,"volume":175722616,"count":1515037,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55507314,"sequence":41930150,"size":115,"condition":0,"price":173.4434,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507315,"open":454.32,"high":485.0,"low":423.55,"close":442.67,"volume":7219499,"count":249132,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507315,"sequence":41930151,"size":10,"condition":115,"price":442.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VC"},"quote":{"ms_of_day":55478219,"bid_size":49,"bid_exchange":29,"bid":79.43,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":79.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VC"},"ohlc":{"ms_of_day":55507316,"open":83.87,"high":84.85,"low":77.79,"close":79.53,"volume":1121170,"count":26567,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VC"},"trade":{"ms_of_day":55507316,"sequence":41930152,"size":24,"condition":115,"price":79.5339,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55503673,"bid_size":374,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":86.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55507320,"open":95.48,"high":97.69,"low":84.56,"close":86.05,"volume":53470447,"count":554653,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55507320,"sequence":41930160,"size":100,"condition":0,"price":86.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMK"},"quote":{"ms_of_day":55506129,"bid_size":204,"bid_exchange":29,"bid":35.39,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":35.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMK"},"ohlc":{"ms_of_day":55507317,"open":34.88,"high":35.72,"low":33.79,"close":35.4,"volume":1087335,"count":16997,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMK"},"trade":{"ms_of_day":55507317,"sequence":41930153,"size":1,"condition":115,"price":35.405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507317,"open":454.32,"high":485.0,"low":423.55,"close":442.65,"volume":7219509,"count":249133,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507317,"sequence":41930154,"size":10,"condition":115,"price":442.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55502894,"bid_size":391,"bid_exchange":29,"bid":29.58,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55507325,"open":29.76,"high":31.05,"low":25.01,"close":29.57,"volume":9114093,"count":91225,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55507325,"sequence":41930173,"size":100,"condition":4,"price":29.5762,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507317,"open":454.32,"high":485.0,"low":423.55,"close":442.65,"volume":7219542,"count":249134,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507317,"sequence":41930155,"size":33,"condition":115,"price":442.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507317,"open":454.32,"high":485.0,"low":423.55,"close":442.65,"volume":7219592,"count":249135,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507317,"sequence":41930156,"size":50,"condition":115,"price":442.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507317,"open":454.32,"high":485.0,"low":423.55,"close":442.65,"volume":7219599,"count":249136,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507317,"sequence":41930157,"size":7,"condition":115,"price":442.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55506997,"bid_size":80,"bid_exchange":29,"bid":70.35,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":70.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55507318,"open":71.6,"high":78.37,"low":69.21,"close":70.35,"volume":57526643,"count":608421,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55507318,"sequence":41930158,"size":1,"condition":115,"price":70.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTC"},"quote":{"ms_of_day":55506259,"bid_size":26,"bid_exchange":29,"bid":95.75,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":95.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTC"},"ohlc":{"ms_of_day":55507321,"open":105.51,"high":110.0,"low":94.0,"close":95.73,"volume":2862968,"count":63670,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ESTC"},"trade":{"ms_of_day":55507321,"sequence":41930167,"size":16,"condition":115,"price":95.7341,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STBA"},"quote":{"ms_of_day":55478220,"bid_size":100,"bid_exchange":29,"bid":37.91,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":37.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STBA"},"ohlc":{"ms_of_day":55507323,"open":39.97,"high":40.16,"low":37.05,"close":37.95,"volume":813715,"count":16306,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STBA"},"trade":{"ms_of_day":55507323,"sequence":41930168,"size":5,"condition":115,"price":37.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STBA"},"quote":{"ms_of_day":55478220,"bid_size":100,"bid_exchange":29,"bid":37.91,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":37.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STBA"},"ohlc":{"ms_of_day":55507323,"open":39.97,"high":40.16,"low":37.05,"close":37.95,"volume":813728,"count":16307,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STBA"},"trade":{"ms_of_day":55507323,"sequence":41930169,"size":13,"condition":115,"price":37.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"quote":{"ms_of_day":55504769,"bid_size":55,"bid_exchange":29,"bid":65.1,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":65.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"ohlc":{"ms_of_day":55507323,"open":58.99,"high":66.8,"low":57.24,"close":65.15,"volume":17166622,"count":164250,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"trade":{"ms_of_day":55507323,"sequence":41930170,"size":20,"condition":115,"price":65.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55506602,"bid_size":323,"bid_exchange":29,"bid":37.1,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":37.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55507325,"open":38.99,"high":40.0,"low":35.91,"close":37.1,"volume":14274317,"count":136745,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55507325,"sequence":41930175,"size":11,"condition":115,"price":37.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"quote":{"ms_of_day":55504769,"bid_size":55,"bid_exchange":29,"bid":65.1,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":65.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"ohlc":{"ms_of_day":55507324,"open":58.99,"high":66.8,"low":57.24,"close":65.15,"volume":17166802,"count":164251,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"trade":{"ms_of_day":55507324,"sequence":41930171,"size":180,"condition":0,"price":65.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55506602,"bid_size":323,"bid_exchange":29,"bid":37.1,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":37.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55507327,"open":38.99,"high":40.0,"low":35.91,"close":37.1,"volume":14274322,"count":136746,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55507327,"sequence":41930185,"size":5,"condition":115,"price":37.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"quote":{"ms_of_day":55504769,"bid_size":55,"bid_exchange":29,"bid":65.1,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":65.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"ohlc":{"ms_of_day":55507325,"open":58.99,"high":66.8,"low":57.24,"close":65.15,"volume":17166825,"count":164252,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCOM"},"trade":{"ms_of_day":55507325,"sequence":41930172,"size":23,"condition":96,"price":65.1505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55506602,"bid_size":323,"bid_exchange":29,"bid":37.1,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":37.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55507327,"open":38.99,"high":40.0,"low":35.91,"close":37.1,"volume":14274422,"count":136747,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55507327,"sequence":41930186,"size":100,"condition":0,"price":37.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEOG"},"quote":{"ms_of_day":55507321,"bid_size":1902,"bid_exchange":29,"bid":8.92,"bid_condition":0,"ask_size":2480,"ask_exchange":29,"ask":8.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEOG"},"ohlc":{"ms_of_day":55507328,"open":9.76,"high":10.21,"low":8.33,"close":8.92,"volume":8493258,"count":64639,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEOG"},"trade":{"ms_of_day":55507328,"sequence":41930188,"size":12,"condition":115,"price":8.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55506997,"bid_size":80,"bid_exchange":29,"bid":70.35,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":70.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55507319,"open":71.6,"high":78.37,"low":69.21,"close":70.35,"volume":57526742,"count":608422,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55507319,"sequence":41930159,"size":99,"condition":115,"price":70.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55506997,"bid_size":80,"bid_exchange":29,"bid":70.35,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":70.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55507320,"open":71.6,"high":78.37,"low":69.21,"close":70.35,"volume":57526762,"count":608423,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55507320,"sequence":41930161,"size":20,"condition":96,"price":70.3516,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507320,"open":454.32,"high":485.0,"low":423.55,"close":442.65,"volume":7219624,"count":249137,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507320,"sequence":41930162,"size":25,"condition":115,"price":442.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507320,"open":454.32,"high":485.0,"low":423.55,"close":442.65,"volume":7219634,"count":249138,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507320,"sequence":41930163,"size":10,"condition":115,"price":442.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507320,"open":454.32,"high":485.0,"low":423.55,"close":442.65,"volume":7219644,"count":249139,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507320,"sequence":41930164,"size":10,"condition":115,"price":442.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507320,"open":454.32,"high":485.0,"low":423.55,"close":442.65,"volume":7219654,"count":249140,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507320,"sequence":41930165,"size":10,"condition":115,"price":442.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55506775,"bid_size":900,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55507321,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120321560,"count":1209806,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55507321,"sequence":41930166,"size":10,"condition":115,"price":224.9011,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507325,"open":454.32,"high":485.0,"low":423.55,"close":442.65,"volume":7219657,"count":249141,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507325,"sequence":41930174,"size":3,"condition":115,"price":442.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507325,"open":454.32,"high":485.0,"low":423.55,"close":442.65,"volume":7219682,"count":249142,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507325,"sequence":41930176,"size":25,"condition":115,"price":442.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507325,"open":454.32,"high":485.0,"low":423.55,"close":442.65,"volume":7219692,"count":249143,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507325,"sequence":41930177,"size":10,"condition":115,"price":442.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507325,"open":454.32,"high":485.0,"low":423.55,"close":442.65,"volume":7219702,"count":249144,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507325,"sequence":41930178,"size":10,"condition":115,"price":442.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507325,"open":454.32,"high":485.0,"low":423.55,"close":442.65,"volume":7219717,"count":249145,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507325,"sequence":41930179,"size":15,"condition":115,"price":442.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507325,"open":454.32,"high":485.0,"low":423.55,"close":442.65,"volume":7219756,"count":249146,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507325,"sequence":41930180,"size":39,"condition":115,"price":442.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"quote":{"ms_of_day":55486103,"bid_size":3673,"bid_exchange":29,"bid":12.22,"bid_condition":0,"ask_size":1612,"ask_exchange":29,"ask":12.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"ohlc":{"ms_of_day":55507325,"open":10.67,"high":13.0,"low":10.64,"close":12.23,"volume":10411752,"count":77392,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"trade":{"ms_of_day":55507325,"sequence":41930181,"size":100,"condition":0,"price":12.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55507326,"open":454.32,"high":485.0,"low":423.55,"close":442.65,"volume":7219801,"count":249147,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55507326,"sequence":41930182,"size":45,"condition":115,"price":442.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"quote":{"ms_of_day":55486103,"bid_size":3673,"bid_exchange":29,"bid":12.22,"bid_condition":0,"ask_size":1612,"ask_exchange":29,"ask":12.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"ohlc":{"ms_of_day":55507326,"open":10.67,"high":13.0,"low":10.64,"close":12.23,"volume":10411783,"count":77393,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"trade":{"ms_of_day":55507326,"sequence":41930183,"size":31,"condition":115,"price":12.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"quote":{"ms_of_day":55486103,"bid_size":3673,"bid_exchange":29,"bid":12.22,"bid_condition":0,"ask_size":1612,"ask_exchange":29,"ask":12.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"ohlc":{"ms_of_day":55507326,"open":10.67,"high":13.0,"low":10.64,"close":12.23,"volume":10411883,"count":77394,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"trade":{"ms_of_day":55507326,"sequence":41930184,"size":100,"condition":0,"price":12.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"quote":{"ms_of_day":55486103,"bid_size":3673,"bid_exchange":29,"bid":12.22,"bid_condition":0,"ask_size":1612,"ask_exchange":29,"ask":12.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"ohlc":{"ms_of_day":55507327,"open":10.67,"high":13.0,"low":10.64,"close":12.225,"volume":10411885,"count":77395,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"trade":{"ms_of_day":55507327,"sequence":41930187,"size":2,"condition":115,"price":12.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGL"},"quote":{"ms_of_day":55502384,"bid_size":2275,"bid_exchange":29,"bid":4.6,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":4.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGL"},"ohlc":{"ms_of_day":55507330,"open":3.6386,"high":4.675,"low":3.46,"close":4.6073,"volume":10057233,"count":42786,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGL"},"trade":{"ms_of_day":55507330,"sequence":41930189,"size":100,"condition":4,"price":4.6073,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COOK"},"quote":{"ms_of_day":55507332,"bid_size":134,"bid_exchange":29,"bid":1.66,"bid_condition":0,"ask_size":845,"ask_exchange":29,"ask":1.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COOK"},"ohlc":{"ms_of_day":55507333,"open":2.15,"high":2.15,"low":1.65,"close":1.66,"volume":871322,"count":6570,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COOK"},"trade":{"ms_of_day":55507333,"sequence":41930192,"size":1,"condition":115,"price":1.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55506871,"bid_size":602,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":3226,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55507336,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39072738,"count":182569,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55507336,"sequence":41930196,"size":900,"condition":0,"price":9.1801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"quote":{"ms_of_day":55471689,"bid_size":50,"bid_exchange":29,"bid":38.89,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":38.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"ohlc":{"ms_of_day":55507331,"open":38.09,"high":44.99,"low":35.72,"close":38.91,"volume":2394270,"count":47585,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"trade":{"ms_of_day":55507331,"sequence":41930190,"size":7,"condition":115,"price":38.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55506871,"bid_size":602,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":3226,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55507337,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39072961,"count":182570,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55507337,"sequence":41930197,"size":223,"condition":0,"price":9.1801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55507056,"bid_size":1129,"bid_exchange":29,"bid":42.86,"bid_condition":0,"ask_size":395,"ask_exchange":29,"ask":42.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55507331,"open":43.37,"high":46.41,"low":38.07,"close":42.86,"volume":169598454,"count":1009287,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55507331,"sequence":41930191,"size":2,"condition":115,"price":42.8631,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55506602,"bid_size":323,"bid_exchange":29,"bid":37.1,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":37.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55507335,"open":38.99,"high":40.0,"low":35.91,"close":37.11,"volume":14274522,"count":136748,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55507335,"sequence":41930194,"size":100,"condition":0,"price":37.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"quote":{"ms_of_day":55507333,"bid_size":195,"bid_exchange":29,"bid":102.74,"bid_condition":0,"ask_size":387,"ask_exchange":29,"ask":102.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"ohlc":{"ms_of_day":55507334,"open":92.43,"high":104.87,"low":87.92,"close":102.75,"volume":16910918,"count":239558,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"trade":{"ms_of_day":55507334,"sequence":41930193,"size":5,"condition":115,"price":102.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55506602,"bid_size":323,"bid_exchange":29,"bid":37.1,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":37.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55507336,"open":38.99,"high":40.0,"low":35.91,"close":37.1,"volume":14274543,"count":136749,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55507336,"sequence":41930195,"size":21,"condition":96,"price":37.1074,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507338,"bid_size":166,"bid_exchange":29,"bid":262.6,"bid_condition":0,"ask_size":505,"ask_exchange":29,"ask":262.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507338,"open":252.0,"high":267.95,"low":250.26,"close":262.61,"volume":15337206,"count":233156,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507338,"sequence":41930206,"size":10,"condition":115,"price":262.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507338,"bid_size":166,"bid_exchange":29,"bid":262.6,"bid_condition":0,"ask_size":505,"ask_exchange":29,"ask":262.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507338,"open":252.0,"high":267.95,"low":250.26,"close":262.6,"volume":15337305,"count":233157,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507338,"sequence":41930207,"size":99,"condition":115,"price":262.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507338,"bid_size":166,"bid_exchange":29,"bid":262.6,"bid_condition":0,"ask_size":505,"ask_exchange":29,"ask":262.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507338,"open":252.0,"high":267.95,"low":250.26,"close":262.6,"volume":15337315,"count":233158,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507338,"sequence":41930208,"size":10,"condition":115,"price":262.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55507056,"bid_size":1129,"bid_exchange":29,"bid":42.86,"bid_condition":0,"ask_size":395,"ask_exchange":29,"ask":42.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55507342,"open":43.37,"high":46.41,"low":38.07,"close":42.86,"volume":169598455,"count":1009288,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55507342,"sequence":41930233,"size":1,"condition":96,"price":42.8631,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507338,"bid_size":166,"bid_exchange":29,"bid":262.6,"bid_condition":0,"ask_size":505,"ask_exchange":29,"ask":262.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507338,"open":252.0,"high":267.95,"low":250.26,"close":262.6,"volume":15337316,"count":233159,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507338,"sequence":41930209,"size":1,"condition":115,"price":262.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507338,"bid_size":20,"bid_exchange":29,"bid":262.59,"bid_condition":0,"ask_size":505,"ask_exchange":29,"ask":262.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507338,"open":252.0,"high":267.95,"low":250.26,"close":262.6,"volume":15337325,"count":233160,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507338,"sequence":41930210,"size":9,"condition":115,"price":262.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507338,"bid_size":20,"bid_exchange":29,"bid":262.59,"bid_condition":0,"ask_size":505,"ask_exchange":29,"ask":262.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507338,"open":252.0,"high":267.95,"low":250.26,"close":262.6,"volume":15337373,"count":233161,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507338,"sequence":41930211,"size":48,"condition":115,"price":262.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507338,"bid_size":200,"bid_exchange":29,"bid":131.6,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":131.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507338,"open":137.24,"high":138.11,"low":124.3,"close":131.62,"volume":16760776,"count":236922,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507338,"sequence":41930198,"size":100,"condition":95,"price":131.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507338,"bid_size":20,"bid_exchange":29,"bid":262.59,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":262.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507338,"open":252.0,"high":267.95,"low":250.26,"close":262.6,"volume":15337407,"count":233162,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507338,"sequence":41930212,"size":34,"condition":115,"price":262.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507338,"bid_size":200,"bid_exchange":29,"bid":131.6,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":131.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507338,"open":137.24,"high":138.11,"low":124.3,"close":131.62,"volume":16760876,"count":236923,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507338,"sequence":41930199,"size":100,"condition":95,"price":131.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507338,"bid_size":200,"bid_exchange":29,"bid":131.6,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":131.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507338,"open":137.24,"high":138.11,"low":124.3,"close":131.62,"volume":16760976,"count":236924,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507338,"sequence":41930200,"size":100,"condition":95,"price":131.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507338,"bid_size":200,"bid_exchange":29,"bid":131.6,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":131.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507338,"open":137.24,"high":138.11,"low":124.3,"close":131.62,"volume":16760977,"count":236925,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507338,"sequence":41930201,"size":1,"condition":115,"price":131.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507338,"bid_size":200,"bid_exchange":29,"bid":131.6,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":131.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507338,"open":137.24,"high":138.11,"low":124.3,"close":131.62,"volume":16760978,"count":236926,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507338,"sequence":41930202,"size":1,"condition":115,"price":131.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507338,"bid_size":200,"bid_exchange":29,"bid":131.6,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":131.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507338,"open":137.24,"high":138.11,"low":124.3,"close":131.62,"volume":16761077,"count":236927,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507338,"sequence":41930203,"size":99,"condition":115,"price":131.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507338,"bid_size":200,"bid_exchange":29,"bid":131.6,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":131.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507338,"open":137.24,"high":138.11,"low":124.3,"close":131.62,"volume":16761207,"count":236928,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507338,"sequence":41930204,"size":130,"condition":95,"price":131.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507338,"bid_size":200,"bid_exchange":29,"bid":131.6,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":131.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507338,"open":137.24,"high":138.11,"low":124.3,"close":131.62,"volume":16761277,"count":236929,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507338,"sequence":41930205,"size":70,"condition":115,"price":131.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507338,"bid_size":20,"bid_exchange":29,"bid":262.59,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":262.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507338,"open":252.0,"high":267.95,"low":250.26,"close":262.6,"volume":15337422,"count":233163,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507338,"sequence":41930213,"size":15,"condition":115,"price":262.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507338,"bid_size":20,"bid_exchange":29,"bid":262.59,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":262.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507338,"open":252.0,"high":267.95,"low":250.26,"close":262.6,"volume":15337439,"count":233164,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507338,"sequence":41930214,"size":17,"condition":115,"price":262.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507338,"bid_size":20,"bid_exchange":29,"bid":262.59,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":262.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507338,"open":252.0,"high":267.95,"low":250.26,"close":262.6,"volume":15337539,"count":233165,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507338,"sequence":41930215,"size":100,"condition":95,"price":262.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507338,"bid_size":20,"bid_exchange":29,"bid":262.59,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":262.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507338,"open":252.0,"high":267.95,"low":250.26,"close":262.6,"volume":15337554,"count":233166,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507338,"sequence":41930216,"size":15,"condition":115,"price":262.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507338,"bid_size":20,"bid_exchange":29,"bid":262.59,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":262.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507338,"open":252.0,"high":267.95,"low":250.26,"close":262.6,"volume":15337573,"count":233167,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507338,"sequence":41930217,"size":19,"condition":115,"price":262.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507338,"bid_size":20,"bid_exchange":29,"bid":262.59,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":262.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507338,"open":252.0,"high":267.95,"low":250.26,"close":262.6,"volume":15337591,"count":233168,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507338,"sequence":41930218,"size":18,"condition":115,"price":262.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507338,"bid_size":20,"bid_exchange":29,"bid":262.59,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":262.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507338,"open":252.0,"high":267.95,"low":250.26,"close":262.6,"volume":15337592,"count":233169,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507338,"sequence":41930220,"size":1,"condition":115,"price":262.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55507311,"bid_size":8150,"bid_exchange":29,"bid":63.42,"bid_condition":0,"ask_size":2600,"ask_exchange":29,"ask":63.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55507339,"open":60.8,"high":67.73,"low":59.78,"close":63.4218,"volume":248669063,"count":1137650,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55507339,"sequence":41930221,"size":6000,"condition":0,"price":63.4218,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507339,"bid_size":21,"bid_exchange":29,"bid":262.58,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":262.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507339,"open":252.0,"high":267.95,"low":250.26,"close":262.59,"volume":15337602,"count":233170,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507339,"sequence":41930222,"size":10,"condition":115,"price":262.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507339,"bid_size":21,"bid_exchange":29,"bid":262.58,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":262.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507339,"open":252.0,"high":267.95,"low":250.26,"close":262.59,"volume":15337612,"count":233171,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507339,"sequence":41930223,"size":10,"condition":115,"price":262.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507339,"bid_size":21,"bid_exchange":29,"bid":262.58,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":262.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507339,"open":252.0,"high":267.95,"low":250.26,"close":262.6,"volume":15337712,"count":233172,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507339,"sequence":41930224,"size":100,"condition":0,"price":262.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507340,"bid_size":2,"bid_exchange":29,"bid":262.56,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":262.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507340,"open":252.0,"high":267.95,"low":250.26,"close":262.58,"volume":15337732,"count":233173,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507340,"sequence":41930225,"size":20,"condition":115,"price":262.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507340,"bid_size":2,"bid_exchange":29,"bid":262.56,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":262.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507340,"open":252.0,"high":267.95,"low":250.26,"close":262.58,"volume":15337733,"count":233174,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507340,"sequence":41930226,"size":1,"condition":115,"price":262.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55507228,"bid_size":4,"bid_exchange":29,"bid":306.39,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":306.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55507346,"open":319.0,"high":330.62,"low":265.0,"close":306.57,"volume":8434908,"count":149093,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55507346,"sequence":41930236,"size":23,"condition":115,"price":306.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55507226,"bid_size":531,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":740,"ask_exchange":29,"ask":43.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55507347,"open":42.54,"high":45.26,"low":41.27,"close":43.73,"volume":80036603,"count":405013,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55507347,"sequence":41930237,"size":11,"condition":96,"price":43.7314,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507348,"bid_size":147,"bid_exchange":29,"bid":262.55,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":262.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507348,"open":252.0,"high":267.95,"low":250.26,"close":262.56,"volume":15337735,"count":233175,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507348,"sequence":41930239,"size":2,"condition":115,"price":262.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507348,"bid_size":110,"bid_exchange":29,"bid":262.53,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":262.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507348,"open":252.0,"high":267.95,"low":250.26,"close":262.55,"volume":15337835,"count":233176,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507348,"sequence":41930240,"size":100,"condition":0,"price":262.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507348,"bid_size":110,"bid_exchange":29,"bid":262.53,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":262.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507348,"open":252.0,"high":267.95,"low":250.26,"close":262.55,"volume":15337882,"count":233177,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507348,"sequence":41930241,"size":47,"condition":115,"price":262.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507348,"bid_size":7,"bid_exchange":29,"bid":262.53,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":262.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507348,"open":252.0,"high":267.95,"low":250.26,"close":262.53,"volume":15337892,"count":233178,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507348,"sequence":41930242,"size":10,"condition":115,"price":262.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507348,"bid_size":7,"bid_exchange":29,"bid":262.53,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":262.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507348,"open":252.0,"high":267.95,"low":250.26,"close":262.53,"volume":15337985,"count":233179,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507348,"sequence":41930243,"size":93,"condition":115,"price":262.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507348,"bid_size":1,"bid_exchange":29,"bid":262.52,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":262.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507348,"open":252.0,"high":267.95,"low":250.26,"close":262.53,"volume":15337992,"count":233180,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507348,"sequence":41930244,"size":7,"condition":115,"price":262.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507349,"bid_size":1,"bid_exchange":29,"bid":262.5,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":262.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507349,"open":252.0,"high":267.95,"low":250.26,"close":262.55,"volume":15337995,"count":233181,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507349,"sequence":41930248,"size":3,"condition":115,"price":262.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507349,"bid_size":1,"bid_exchange":29,"bid":262.5,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":262.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507349,"open":252.0,"high":267.95,"low":250.26,"close":262.52,"volume":15337996,"count":233182,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507349,"sequence":41930249,"size":1,"condition":115,"price":262.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507349,"bid_size":29,"bid_exchange":29,"bid":262.48,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":262.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507349,"open":252.0,"high":267.95,"low":250.26,"close":262.5,"volume":15337997,"count":233183,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507349,"sequence":41930250,"size":1,"condition":115,"price":262.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507326,"bid_size":47545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507350,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159367609,"count":113303,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507350,"sequence":41930251,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507326,"bid_size":47545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507350,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159367709,"count":113304,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507350,"sequence":41930252,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507326,"bid_size":47545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507350,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159367809,"count":113305,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507350,"sequence":41930253,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507326,"bid_size":47545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507350,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159367909,"count":113306,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507350,"sequence":41930255,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507350,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159368009,"count":113307,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507350,"sequence":41930256,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507351,"bid_size":29,"bid_exchange":29,"bid":262.49,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":262.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507351,"open":252.0,"high":267.95,"low":250.26,"close":262.51,"volume":15338047,"count":233184,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507351,"sequence":41930257,"size":50,"condition":115,"price":262.5175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNV"},"quote":{"ms_of_day":55506028,"bid_size":5,"bid_exchange":29,"bid":47.94,"bid_condition":0,"ask_size":294,"ask_exchange":29,"ask":47.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNV"},"ohlc":{"ms_of_day":55507348,"open":50.44,"high":52.27,"low":45.17,"close":47.97,"volume":8042309,"count":110138,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNV"},"trade":{"ms_of_day":55507348,"sequence":41930245,"size":12,"condition":115,"price":47.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"quote":{"ms_of_day":55506801,"bid_size":5420,"bid_exchange":29,"bid":41.63,"bid_condition":0,"ask_size":2500,"ask_exchange":29,"ask":41.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"ohlc":{"ms_of_day":55507356,"open":43.03,"high":44.63,"low":40.66,"close":41.63,"volume":8318825,"count":58946,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLRE"},"trade":{"ms_of_day":55507356,"sequence":41930271,"size":44,"condition":115,"price":41.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507351,"bid_size":29,"bid_exchange":29,"bid":262.49,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":262.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507352,"open":252.0,"high":267.95,"low":250.26,"close":262.5,"volume":15338048,"count":233185,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507352,"sequence":41930260,"size":1,"condition":115,"price":262.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507351,"bid_size":29,"bid_exchange":29,"bid":262.49,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":262.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507352,"open":252.0,"high":267.95,"low":250.26,"close":262.52,"volume":15338068,"count":233186,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507352,"sequence":41930261,"size":20,"condition":115,"price":262.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507351,"bid_size":29,"bid_exchange":29,"bid":262.49,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":262.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507352,"open":252.0,"high":267.95,"low":250.26,"close":262.51,"volume":15338118,"count":233187,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507352,"sequence":41930262,"size":50,"condition":115,"price":262.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507352,"open":2.74,"high":3.26,"low":2.56,"close":3.148,"volume":159368109,"count":113308,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507352,"sequence":41930263,"size":100,"condition":0,"price":3.1485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507352,"open":2.74,"high":3.26,"low":2.56,"close":3.148,"volume":159368209,"count":113309,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507352,"sequence":41930264,"size":100,"condition":0,"price":3.1485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507352,"open":2.74,"high":3.26,"low":2.56,"close":3.148,"volume":159368309,"count":113310,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507352,"sequence":41930265,"size":100,"condition":0,"price":3.1485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507352,"open":2.74,"high":3.26,"low":2.56,"close":3.148,"volume":159368409,"count":113311,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507352,"sequence":41930266,"size":100,"condition":0,"price":3.1485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507352,"open":2.74,"high":3.26,"low":2.56,"close":3.148,"volume":159368509,"count":113312,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507352,"sequence":41930267,"size":100,"condition":0,"price":3.1485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55507338,"bid_size":329,"bid_exchange":29,"bid":89.4,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55507338,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23264662,"count":276559,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55507338,"sequence":41930219,"size":100,"condition":0,"price":89.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507351,"bid_size":29,"bid_exchange":29,"bid":262.49,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":262.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507356,"open":252.0,"high":267.95,"low":250.26,"close":262.5,"volume":15338129,"count":233188,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507356,"sequence":41930270,"size":11,"condition":115,"price":262.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"quote":{"ms_of_day":55505367,"bid_size":123,"bid_exchange":29,"bid":109.5,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":109.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"ohlc":{"ms_of_day":55507348,"open":136.86,"high":136.87,"low":97.25,"close":109.56,"volume":3760684,"count":71978,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNX"},"trade":{"ms_of_day":55507348,"sequence":41930246,"size":9,"condition":115,"price":109.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55506174,"bid_size":314,"bid_exchange":29,"bid":33.73,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":33.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55507351,"open":34.5,"high":35.5,"low":32.86,"close":33.74,"volume":3327927,"count":44140,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55507351,"sequence":41930259,"size":2,"condition":115,"price":33.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55507107,"bid_size":51,"bid_exchange":29,"bid":516.43,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":516.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55507353,"open":476.0,"high":525.81,"low":460.0,"close":516.79,"volume":6857151,"count":145355,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55507353,"sequence":41930268,"size":31,"condition":115,"price":516.7928,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507341,"bid_size":1,"bid_exchange":29,"bid":131.62,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":131.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507341,"open":137.24,"high":138.11,"low":124.3,"close":131.62,"volume":16761278,"count":236930,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507341,"sequence":41930227,"size":1,"condition":115,"price":131.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507341,"bid_size":129,"bid_exchange":29,"bid":131.59,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":131.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507341,"open":137.24,"high":138.11,"low":124.3,"close":131.62,"volume":16761279,"count":236931,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507341,"sequence":41930228,"size":1,"condition":115,"price":131.62,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507341,"bid_size":129,"bid_exchange":29,"bid":131.59,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":131.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507341,"open":137.24,"high":138.11,"low":124.3,"close":131.63,"volume":16761280,"count":236932,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507341,"sequence":41930229,"size":1,"condition":115,"price":131.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TE"},"quote":{"ms_of_day":55503750,"bid_size":1133,"bid_exchange":29,"bid":1.42,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":1.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TE"},"ohlc":{"ms_of_day":55507356,"open":1.6398,"high":1.73,"low":1.35,"close":1.425,"volume":2232958,"count":9463,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TE"},"trade":{"ms_of_day":55507356,"sequence":41930273,"size":22,"condition":115,"price":1.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507341,"bid_size":129,"bid_exchange":29,"bid":131.59,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":131.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507341,"open":137.24,"high":138.11,"low":124.3,"close":131.64,"volume":16761283,"count":236933,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507341,"sequence":41930230,"size":3,"condition":115,"price":131.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507341,"bid_size":129,"bid_exchange":29,"bid":131.59,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":131.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507341,"open":137.24,"high":138.11,"low":124.3,"close":131.64,"volume":16761383,"count":236934,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507341,"sequence":41930231,"size":100,"condition":0,"price":131.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507341,"bid_size":129,"bid_exchange":29,"bid":131.59,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":131.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507342,"open":137.24,"high":138.11,"low":124.3,"close":131.64,"volume":16761446,"count":236935,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507342,"sequence":41930232,"size":63,"condition":115,"price":131.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"quote":{"ms_of_day":55507270,"bid_size":299,"bid_exchange":29,"bid":29.84,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":29.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"ohlc":{"ms_of_day":55507342,"open":31.39,"high":31.46,"low":29.7,"close":29.845,"volume":2326702,"count":25258,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"trade":{"ms_of_day":55507342,"sequence":41930234,"size":100,"condition":0,"price":29.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"quote":{"ms_of_day":55506037,"bid_size":100,"bid_exchange":29,"bid":74.41,"bid_condition":0,"ask_size":848,"ask_exchange":29,"ask":74.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"ohlc":{"ms_of_day":55507346,"open":73.0,"high":78.61,"low":56.0,"close":74.42,"volume":8109939,"count":99428,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAR"},"trade":{"ms_of_day":55507346,"sequence":41930235,"size":2,"condition":115,"price":74.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"quote":{"ms_of_day":55498907,"bid_size":2002,"bid_exchange":29,"bid":5.89,"bid_condition":0,"ask_size":1920,"ask_exchange":29,"ask":5.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"ohlc":{"ms_of_day":55507347,"open":5.2,"high":5.98,"low":4.92,"close":5.88,"volume":69908232,"count":90395,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HL"},"trade":{"ms_of_day":55507347,"sequence":41930238,"size":5,"condition":96,"price":5.8881,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"quote":{"ms_of_day":55500707,"bid_size":42,"bid_exchange":29,"bid":262.82,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":263.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"ohlc":{"ms_of_day":55507348,"open":260.0,"high":265.09,"low":247.86,"close":262.86,"volume":3174582,"count":78811,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"trade":{"ms_of_day":55507348,"sequence":41930247,"size":9,"condition":115,"price":262.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"quote":{"ms_of_day":55500707,"bid_size":42,"bid_exchange":29,"bid":262.82,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":263.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"ohlc":{"ms_of_day":55507350,"open":260.0,"high":265.09,"low":247.86,"close":262.86,"volume":3174587,"count":78812,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"trade":{"ms_of_day":55507350,"sequence":41930254,"size":5,"condition":115,"price":262.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"quote":{"ms_of_day":55500707,"bid_size":42,"bid_exchange":29,"bid":262.82,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":263.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"ohlc":{"ms_of_day":55507351,"open":260.0,"high":265.09,"low":247.86,"close":262.86,"volume":3174588,"count":78813,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRV"},"trade":{"ms_of_day":55507351,"sequence":41930258,"size":1,"condition":115,"price":262.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMH"},"quote":{"ms_of_day":55492408,"bid_size":10,"bid_exchange":29,"bid":18.5,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":18.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMH"},"ohlc":{"ms_of_day":55507354,"open":18.575,"high":18.8,"low":17.54,"close":18.508,"volume":1207682,"count":21916,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMH"},"trade":{"ms_of_day":55507354,"sequence":41930269,"size":3,"condition":115,"price":18.5084,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"quote":{"ms_of_day":55504002,"bid_size":112,"bid_exchange":29,"bid":105.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":105.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"ohlc":{"ms_of_day":55507358,"open":113.4,"high":115.24,"low":100.1,"close":105.36,"volume":20257163,"count":243195,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDOG"},"trade":{"ms_of_day":55507358,"sequence":41930275,"size":2,"condition":115,"price":105.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507351,"bid_size":29,"bid_exchange":29,"bid":262.49,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":262.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507356,"open":252.0,"high":267.95,"low":250.26,"close":262.5,"volume":15338133,"count":233189,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507356,"sequence":41930272,"size":4,"condition":115,"price":262.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TE"},"quote":{"ms_of_day":55503750,"bid_size":1133,"bid_exchange":29,"bid":1.42,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":1.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TE"},"ohlc":{"ms_of_day":55507357,"open":1.6398,"high":1.73,"low":1.35,"close":1.425,"volume":2232972,"count":9464,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TE"},"trade":{"ms_of_day":55507357,"sequence":41930274,"size":14,"condition":115,"price":1.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55507347,"bid_size":174,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55507360,"open":275.25,"high":391.03,"low":168.5,"close":279.01,"volume":581430369,"count":6834061,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55507360,"sequence":41930276,"size":100,"condition":0,"price":279.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55507361,"bid_size":39949,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":6406,"ask_exchange":29,"ask":40.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55507361,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101525923,"count":550001,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55507361,"sequence":41930277,"size":33,"condition":115,"price":40.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKR"},"quote":{"ms_of_day":55506001,"bid_size":600,"bid_exchange":29,"bid":43.61,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":43.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKR"},"ohlc":{"ms_of_day":55507361,"open":41.22,"high":48.93,"low":41.22,"close":43.63,"volume":10463376,"count":78175,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKR"},"trade":{"ms_of_day":55507361,"sequence":41930278,"size":1,"condition":115,"price":43.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLE"},"quote":{"ms_of_day":55501196,"bid_size":29,"bid_exchange":29,"bid":130.57,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":130.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLE"},"ohlc":{"ms_of_day":55507362,"open":130.19,"high":135.39,"low":122.76,"close":130.61,"volume":3149809,"count":89459,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLE"},"trade":{"ms_of_day":55507362,"sequence":41930280,"size":25,"condition":115,"price":130.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55507362,"bid_size":65,"bid_exchange":29,"bid":168.83,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":168.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55507362,"open":173.06,"high":179.24,"low":164.0,"close":168.84,"volume":19973642,"count":306348,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55507362,"sequence":41930281,"size":10,"condition":115,"price":168.84,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"quote":{"ms_of_day":55507363,"bid_size":57,"bid_exchange":29,"bid":78.06,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":78.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"ohlc":{"ms_of_day":55507362,"open":87.01,"high":88.15,"low":77.29,"close":78.07,"volume":3278610,"count":75440,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"trade":{"ms_of_day":55507362,"sequence":41930284,"size":3,"condition":115,"price":78.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"quote":{"ms_of_day":55507363,"bid_size":57,"bid_exchange":29,"bid":78.06,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":78.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"ohlc":{"ms_of_day":55507362,"open":87.01,"high":88.15,"low":77.29,"close":78.07,"volume":3278710,"count":75441,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"trade":{"ms_of_day":55507362,"sequence":41930285,"size":100,"condition":95,"price":78.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"quote":{"ms_of_day":55507363,"bid_size":57,"bid_exchange":29,"bid":78.06,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":78.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"ohlc":{"ms_of_day":55507362,"open":87.01,"high":88.15,"low":77.29,"close":78.07,"volume":3278715,"count":75442,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"trade":{"ms_of_day":55507362,"sequence":41930286,"size":5,"condition":115,"price":78.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"quote":{"ms_of_day":55507363,"bid_size":6,"bid_exchange":29,"bid":78.04,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":78.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"ohlc":{"ms_of_day":55507363,"open":87.01,"high":88.15,"low":77.29,"close":78.06,"volume":3278729,"count":75443,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"trade":{"ms_of_day":55507363,"sequence":41930289,"size":14,"condition":115,"price":78.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"quote":{"ms_of_day":55507363,"bid_size":6,"bid_exchange":29,"bid":78.04,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":78.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"ohlc":{"ms_of_day":55507363,"open":87.01,"high":88.15,"low":77.29,"close":78.06,"volume":3278772,"count":75444,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"trade":{"ms_of_day":55507363,"sequence":41930290,"size":43,"condition":115,"price":78.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"quote":{"ms_of_day":55507363,"bid_size":6,"bid_exchange":29,"bid":78.04,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":78.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"ohlc":{"ms_of_day":55507363,"open":87.01,"high":88.15,"low":77.29,"close":78.07,"volume":3278777,"count":75445,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"trade":{"ms_of_day":55507363,"sequence":41930291,"size":5,"condition":115,"price":78.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55506784,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":4561,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55507362,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164134368,"count":358020,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55507362,"sequence":41930279,"size":200,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHAT"},"quote":{"ms_of_day":55495970,"bid_size":313,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":6.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHAT"},"ohlc":{"ms_of_day":55507363,"open":4.39,"high":7.32,"low":4.07,"close":6.7,"volume":6363917,"count":49186,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHAT"},"trade":{"ms_of_day":55507363,"sequence":41930293,"size":1,"condition":115,"price":6.7008,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"quote":{"ms_of_day":55507362,"bid_size":20,"bid_exchange":29,"bid":52.8,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":52.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"ohlc":{"ms_of_day":55507362,"open":57.53,"high":58.29,"low":50.71,"close":52.81,"volume":4358695,"count":77667,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"trade":{"ms_of_day":55507362,"sequence":41930282,"size":5,"condition":115,"price":52.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"quote":{"ms_of_day":55507362,"bid_size":20,"bid_exchange":29,"bid":52.8,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":52.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"ohlc":{"ms_of_day":55507362,"open":57.53,"high":58.29,"low":50.71,"close":52.81,"volume":4358696,"count":77668,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"trade":{"ms_of_day":55507362,"sequence":41930283,"size":1,"condition":115,"price":52.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"quote":{"ms_of_day":55507364,"bid_size":2705,"bid_exchange":29,"bid":133.4,"bid_condition":0,"ask_size":4113,"ask_exchange":29,"ask":133.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"ohlc":{"ms_of_day":55507364,"open":129.44,"high":138.61,"low":128.78,"close":133.41,"volume":12391622,"count":116918,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"trade":{"ms_of_day":55507364,"sequence":41930299,"size":5,"condition":115,"price":133.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDTX"},"quote":{"ms_of_day":55501284,"bid_size":3375,"bid_exchange":29,"bid":1.68,"bid_condition":0,"ask_size":1670,"ask_exchange":29,"ask":1.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDTX"},"ohlc":{"ms_of_day":55507363,"open":2.02,"high":2.1,"low":1.54,"close":1.68,"volume":11871918,"count":31142,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDTX"},"trade":{"ms_of_day":55507363,"sequence":41930287,"size":1000,"condition":0,"price":1.6844,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55507027,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":98.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55507363,"open":92.98,"high":100.58,"low":84.75,"close":97.99,"volume":14381390,"count":204885,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55507363,"sequence":41930292,"size":300,"condition":0,"price":97.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKR"},"quote":{"ms_of_day":55507364,"bid_size":100,"bid_exchange":29,"bid":74.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":74.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKR"},"ohlc":{"ms_of_day":55507364,"open":72.72,"high":81.0,"low":71.92,"close":74.35,"volume":564537,"count":17781,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKR"},"trade":{"ms_of_day":55507364,"sequence":41930295,"size":2,"condition":115,"price":74.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"quote":{"ms_of_day":55505257,"bid_size":1128,"bid_exchange":29,"bid":28.24,"bid_condition":0,"ask_size":447,"ask_exchange":29,"ask":28.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"ohlc":{"ms_of_day":55507365,"open":29.99,"high":29.99,"low":23.01,"close":28.245,"volume":7900020,"count":90978,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SARO"},"trade":{"ms_of_day":55507365,"sequence":41930300,"size":100,"condition":0,"price":28.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBL"},"quote":{"ms_of_day":55501144,"bid_size":107,"bid_exchange":29,"bid":140.28,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":140.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBL"},"ohlc":{"ms_of_day":55507365,"open":136.67,"high":144.74,"low":129.92,"close":140.34,"volume":2562420,"count":67325,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBL"},"trade":{"ms_of_day":55507365,"sequence":41930301,"size":21,"condition":115,"price":140.345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLE"},"quote":{"ms_of_day":55501196,"bid_size":29,"bid_exchange":29,"bid":130.57,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":130.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLE"},"ohlc":{"ms_of_day":55507363,"open":130.19,"high":135.39,"low":122.76,"close":130.61,"volume":3149822,"count":89460,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLE"},"trade":{"ms_of_day":55507363,"sequence":41930288,"size":13,"condition":115,"price":130.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLE"},"quote":{"ms_of_day":55501196,"bid_size":29,"bid_exchange":29,"bid":130.57,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":130.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLE"},"ohlc":{"ms_of_day":55507364,"open":130.19,"high":135.39,"low":122.76,"close":130.61,"volume":3149835,"count":89461,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLE"},"trade":{"ms_of_day":55507364,"sequence":41930294,"size":13,"condition":115,"price":130.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"quote":{"ms_of_day":55493622,"bid_size":34,"bid_exchange":29,"bid":148.26,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":148.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"ohlc":{"ms_of_day":55507364,"open":150.96,"high":156.67,"low":137.75,"close":148.28,"volume":3549151,"count":84122,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEL"},"trade":{"ms_of_day":55507364,"sequence":41930296,"size":11,"condition":115,"price":148.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLE"},"quote":{"ms_of_day":55501196,"bid_size":29,"bid_exchange":29,"bid":130.57,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":130.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLE"},"ohlc":{"ms_of_day":55507364,"open":130.19,"high":135.39,"low":122.76,"close":130.61,"volume":3149855,"count":89462,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLE"},"trade":{"ms_of_day":55507364,"sequence":41930298,"size":20,"condition":115,"price":130.615,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKR"},"quote":{"ms_of_day":55506001,"bid_size":600,"bid_exchange":29,"bid":43.61,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":43.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKR"},"ohlc":{"ms_of_day":55507365,"open":41.22,"high":48.93,"low":41.22,"close":43.65,"volume":10463386,"count":78176,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKR"},"trade":{"ms_of_day":55507365,"sequence":41930302,"size":10,"condition":115,"price":43.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"quote":{"ms_of_day":55507363,"bid_size":6,"bid_exchange":29,"bid":78.04,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":78.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"ohlc":{"ms_of_day":55507364,"open":87.01,"high":88.15,"low":77.29,"close":78.06,"volume":3278808,"count":75446,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"trade":{"ms_of_day":55507364,"sequence":41930297,"size":31,"condition":115,"price":78.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55504205,"bid_size":230,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55507367,"open":53.0,"high":65.07,"low":46.56,"close":48.98,"volume":9598023,"count":136780,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55507367,"sequence":41930304,"size":5,"condition":115,"price":48.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"quote":{"ms_of_day":55507079,"bid_size":3204,"bid_exchange":29,"bid":8.11,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":8.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"ohlc":{"ms_of_day":55507365,"open":9.69,"high":9.69,"low":6.31,"close":8.11,"volume":23758053,"count":159275,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"trade":{"ms_of_day":55507365,"sequence":41930303,"size":45,"condition":115,"price":8.115,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"quote":{"ms_of_day":55507366,"bid_size":5,"bid_exchange":29,"bid":78.04,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":78.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"ohlc":{"ms_of_day":55507371,"open":87.01,"high":88.15,"low":77.29,"close":78.06,"volume":3278839,"count":75447,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SWK"},"trade":{"ms_of_day":55507371,"sequence":41930309,"size":31,"condition":115,"price":78.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"quote":{"ms_of_day":55488339,"bid_size":108,"bid_exchange":29,"bid":72.22,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":72.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"ohlc":{"ms_of_day":55507372,"open":78.24,"high":79.5,"low":59.22,"close":72.22,"volume":14632247,"count":169749,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTNX"},"trade":{"ms_of_day":55507372,"sequence":41930311,"size":1,"condition":115,"price":72.2257,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55506784,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":4561,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55507368,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164134382,"count":358021,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55507368,"sequence":41930305,"size":14,"condition":115,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55507362,"bid_size":100,"bid_exchange":29,"bid":29.73,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":29.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55507369,"open":31.3,"high":31.78,"low":29.27,"close":29.73,"volume":4427706,"count":46532,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55507369,"sequence":41930306,"size":100,"condition":0,"price":29.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"quote":{"ms_of_day":55507262,"bid_size":89,"bid_exchange":29,"bid":38.76,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":38.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"ohlc":{"ms_of_day":55507370,"open":38.0,"high":41.5,"low":37.46,"close":38.77,"volume":3157853,"count":56109,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTRG"},"trade":{"ms_of_day":55507370,"sequence":41930307,"size":29,"condition":115,"price":38.7747,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55506784,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":4561,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55507371,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164134482,"count":358022,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55507371,"sequence":41930308,"size":100,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"quote":{"ms_of_day":55507377,"bid_size":208,"bid_exchange":29,"bid":16.59,"bid_condition":0,"ask_size":929,"ask_exchange":29,"ask":16.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"ohlc":{"ms_of_day":55507377,"open":14.71,"high":19.68,"low":14.0,"close":16.6,"volume":33803627,"count":310544,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"trade":{"ms_of_day":55507377,"sequence":41930315,"size":100,"condition":0,"price":16.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55507189,"bid_size":2,"bid_exchange":29,"bid":112.49,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55507378,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20058049,"count":217830,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55507378,"sequence":41930316,"size":100,"condition":0,"price":112.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55507189,"bid_size":2,"bid_exchange":29,"bid":112.49,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55507378,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20058064,"count":217831,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55507378,"sequence":41930317,"size":15,"condition":115,"price":112.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55507189,"bid_size":2,"bid_exchange":29,"bid":112.49,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55507378,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20058089,"count":217832,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55507378,"sequence":41930318,"size":25,"condition":115,"price":112.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55507189,"bid_size":2,"bid_exchange":29,"bid":112.49,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55507379,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20058091,"count":217833,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55507379,"sequence":41930319,"size":2,"condition":115,"price":112.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55507189,"bid_size":2,"bid_exchange":29,"bid":112.49,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55507379,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20058116,"count":217834,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55507379,"sequence":41930320,"size":25,"condition":115,"price":112.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55507189,"bid_size":2,"bid_exchange":29,"bid":112.49,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55507379,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20058141,"count":217835,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55507379,"sequence":41930321,"size":25,"condition":115,"price":112.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55507189,"bid_size":2,"bid_exchange":29,"bid":112.49,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55507380,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20058166,"count":217836,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55507380,"sequence":41930322,"size":25,"condition":115,"price":112.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55507189,"bid_size":2,"bid_exchange":29,"bid":112.49,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55507380,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20058191,"count":217837,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55507380,"sequence":41930324,"size":25,"condition":115,"price":112.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55507189,"bid_size":2,"bid_exchange":29,"bid":112.49,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55507380,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20058216,"count":217838,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55507380,"sequence":41930325,"size":25,"condition":115,"price":112.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55507189,"bid_size":2,"bid_exchange":29,"bid":112.49,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55507381,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20058241,"count":217839,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55507381,"sequence":41930328,"size":25,"condition":115,"price":112.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55507189,"bid_size":2,"bid_exchange":29,"bid":112.49,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55507381,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20058266,"count":217840,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55507381,"sequence":41930329,"size":25,"condition":115,"price":112.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55507189,"bid_size":2,"bid_exchange":29,"bid":112.49,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55507382,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20058291,"count":217841,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55507382,"sequence":41930330,"size":25,"condition":115,"price":112.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55507189,"bid_size":2,"bid_exchange":29,"bid":112.49,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55507382,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20058316,"count":217842,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55507382,"sequence":41930331,"size":25,"condition":115,"price":112.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55507189,"bid_size":2,"bid_exchange":29,"bid":112.49,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55507383,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20058341,"count":217843,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55507383,"sequence":41930333,"size":25,"condition":115,"price":112.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55507189,"bid_size":2,"bid_exchange":29,"bid":112.49,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55507384,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20058366,"count":217844,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55507384,"sequence":41930334,"size":25,"condition":115,"price":112.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKWD"},"quote":{"ms_of_day":55505663,"bid_size":409,"bid_exchange":29,"bid":53.18,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":53.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKWD"},"ohlc":{"ms_of_day":55507380,"open":53.77,"high":54.62,"low":47.05,"close":53.18,"volume":1988710,"count":33559,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKWD"},"trade":{"ms_of_day":55507380,"sequence":41930323,"size":20,"condition":115,"price":53.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"quote":{"ms_of_day":55507079,"bid_size":3204,"bid_exchange":29,"bid":8.11,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":8.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"ohlc":{"ms_of_day":55507382,"open":9.69,"high":9.69,"low":6.31,"close":8.11,"volume":23758060,"count":159276,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"trade":{"ms_of_day":55507382,"sequence":41930332,"size":7,"condition":115,"price":8.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55507363,"bid_size":4300,"bid_exchange":29,"bid":63.42,"bid_condition":0,"ask_size":4601,"ask_exchange":29,"ask":63.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55507372,"open":60.8,"high":67.73,"low":59.78,"close":63.4201,"volume":248669263,"count":1137651,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55507372,"sequence":41930310,"size":200,"condition":0,"price":63.4201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55507215,"bid_size":500,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":15170,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55507374,"open":10.86,"high":12.7,"low":10.76,"close":11.15,"volume":151277479,"count":281278,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55507374,"sequence":41930312,"size":1000,"condition":0,"price":11.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"quote":{"ms_of_day":55474936,"bid_size":15,"bid_exchange":29,"bid":220.46,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":220.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"ohlc":{"ms_of_day":55507374,"open":215.87,"high":222.0,"low":203.0,"close":220.58,"volume":2494727,"count":66038,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"trade":{"ms_of_day":55507374,"sequence":41930313,"size":16,"condition":115,"price":220.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"quote":{"ms_of_day":55503414,"bid_size":393,"bid_exchange":29,"bid":18.49,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":18.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"ohlc":{"ms_of_day":55507376,"open":18.97,"high":19.78,"low":17.67,"close":18.49,"volume":7852233,"count":70650,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INMD"},"trade":{"ms_of_day":55507376,"sequence":41930314,"size":100,"condition":0,"price":18.495,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"quote":{"ms_of_day":55480003,"bid_size":1,"bid_exchange":29,"bid":176.3,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":176.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"ohlc":{"ms_of_day":55507381,"open":178.0,"high":181.3,"low":162.94,"close":176.43,"volume":4933755,"count":95620,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MANH"},"trade":{"ms_of_day":55507381,"sequence":41930326,"size":4,"condition":115,"price":176.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVXL"},"quote":{"ms_of_day":55507058,"bid_size":37,"bid_exchange":29,"bid":9.7,"bid_condition":0,"ask_size":273,"ask_exchange":29,"ask":9.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVXL"},"ohlc":{"ms_of_day":55507381,"open":8.42,"high":9.86,"low":8.33,"close":9.76,"volume":2734751,"count":23438,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVXL"},"trade":{"ms_of_day":55507381,"sequence":41930327,"size":500,"condition":124,"price":9.7699,"exchange":57,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55507189,"bid_size":2,"bid_exchange":29,"bid":112.49,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55507385,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20058391,"count":217845,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55507385,"sequence":41930335,"size":25,"condition":115,"price":112.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55507189,"bid_size":2,"bid_exchange":29,"bid":112.49,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55507385,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20058416,"count":217846,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55507385,"sequence":41930336,"size":25,"condition":115,"price":112.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55507189,"bid_size":2,"bid_exchange":29,"bid":112.49,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55507386,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20058441,"count":217847,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55507386,"sequence":41930338,"size":25,"condition":115,"price":112.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55507362,"bid_size":13500,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":20692,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55507388,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171899784,"count":486955,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55507388,"sequence":41930339,"size":500,"condition":0,"price":18.0632,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"quote":{"ms_of_day":55507079,"bid_size":3204,"bid_exchange":29,"bid":8.11,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":8.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"ohlc":{"ms_of_day":55507386,"open":9.69,"high":9.69,"low":6.31,"close":8.11,"volume":23758098,"count":159277,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"trade":{"ms_of_day":55507386,"sequence":41930337,"size":38,"condition":115,"price":8.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55507389,"bid_size":101,"bid_exchange":29,"bid":312.2,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":312.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55507389,"open":310.03,"high":326.35,"low":293.52,"close":312.26,"volume":15823210,"count":339129,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55507389,"sequence":41930340,"size":30,"condition":115,"price":312.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"quote":{"ms_of_day":55498501,"bid_size":201,"bid_exchange":29,"bid":16.73,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":16.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"ohlc":{"ms_of_day":55507389,"open":16.95,"high":17.22,"low":16.31,"close":16.74,"volume":3803719,"count":55084,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"trade":{"ms_of_day":55507389,"sequence":41930344,"size":33,"condition":96,"price":16.7405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55506784,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":4561,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55507389,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164135382,"count":358023,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55507389,"sequence":41930341,"size":900,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55506784,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":4561,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55507389,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164136282,"count":358024,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55507389,"sequence":41930342,"size":900,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55506784,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":4561,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55507389,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164137182,"count":358025,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55507389,"sequence":41930343,"size":900,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"quote":{"ms_of_day":55504942,"bid_size":6305,"bid_exchange":29,"bid":6.11,"bid_condition":0,"ask_size":7008,"ask_exchange":29,"ask":6.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"ohlc":{"ms_of_day":55507393,"open":6.78,"high":6.94,"low":6.0,"close":6.17,"volume":71847633,"count":207579,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"trade":{"ms_of_day":55507393,"sequence":41930351,"size":100,"condition":124,"price":6.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55506784,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":4561,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55507390,"open":11.44,"high":13.66,"low":11.26,"close":12.4,"volume":164137187,"count":358026,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55507390,"sequence":41930345,"size":5,"condition":115,"price":12.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"quote":{"ms_of_day":55503758,"bid_size":2423,"bid_exchange":29,"bid":34.2,"bid_condition":0,"ask_size":2652,"ask_exchange":29,"ask":34.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"ohlc":{"ms_of_day":55507395,"open":34.3,"high":39.0,"low":31.67,"close":34.2,"volume":103285278,"count":363500,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KDP"},"trade":{"ms_of_day":55507395,"sequence":41930355,"size":100,"condition":0,"price":34.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507391,"bid_size":135,"bid_exchange":29,"bid":131.61,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":131.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507391,"open":137.24,"high":138.11,"low":124.3,"close":131.64,"volume":16761546,"count":236936,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507391,"sequence":41930346,"size":100,"condition":0,"price":131.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55507392,"bid_size":100,"bid_exchange":29,"bid":312.2,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":312.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55507392,"open":310.03,"high":326.35,"low":293.52,"close":312.21,"volume":15823310,"count":339130,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55507392,"sequence":41930347,"size":100,"condition":95,"price":312.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55507392,"bid_size":100,"bid_exchange":29,"bid":312.2,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":312.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55507392,"open":310.03,"high":326.35,"low":293.52,"close":312.2,"volume":15823311,"count":339131,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55507392,"sequence":41930348,"size":1,"condition":115,"price":312.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"quote":{"ms_of_day":55504442,"bid_size":5,"bid_exchange":29,"bid":113.49,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":113.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"ohlc":{"ms_of_day":55507392,"open":162.95,"high":169.99,"low":106.0,"close":113.66,"volume":19490192,"count":264035,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"trade":{"ms_of_day":55507392,"sequence":41930349,"size":1,"condition":115,"price":113.6657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55507391,"bid_size":13500,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":20661,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55507392,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171899805,"count":486956,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55507392,"sequence":41930350,"size":21,"condition":115,"price":18.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGM"},"quote":{"ms_of_day":55301614,"bid_size":210,"bid_exchange":29,"bid":9.85,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":9.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGM"},"ohlc":{"ms_of_day":55507393,"open":10.17,"high":10.19,"low":9.85,"close":9.85,"volume":554530,"count":1851,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGM"},"trade":{"ms_of_day":55507393,"sequence":41930352,"size":500,"condition":0,"price":9.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55507391,"bid_size":13500,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":20661,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55507394,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171899815,"count":486957,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55507394,"sequence":41930353,"size":10,"condition":115,"price":18.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55507189,"bid_size":2,"bid_exchange":29,"bid":112.49,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55507396,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20058466,"count":217848,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55507396,"sequence":41930357,"size":25,"condition":115,"price":112.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCH"},"quote":{"ms_of_day":55507395,"bid_size":236,"bid_exchange":29,"bid":45.25,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":45.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCH"},"ohlc":{"ms_of_day":55507395,"open":45.75,"high":46.2,"low":44.14,"close":45.28,"volume":645041,"count":12645,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCH"},"trade":{"ms_of_day":55507395,"sequence":41930354,"size":47,"condition":115,"price":45.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55507189,"bid_size":2,"bid_exchange":29,"bid":112.49,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55507397,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20058491,"count":217849,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55507397,"sequence":41930358,"size":25,"condition":115,"price":112.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55507189,"bid_size":2,"bid_exchange":29,"bid":112.49,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55507398,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20058516,"count":217850,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55507398,"sequence":41930361,"size":25,"condition":115,"price":112.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55506421,"bid_size":5101,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":3430,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55507397,"open":9.65,"high":10.02,"low":8.46,"close":8.61,"volume":43723032,"count":143268,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55507397,"sequence":41930359,"size":200,"condition":0,"price":8.615,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"quote":{"ms_of_day":55493746,"bid_size":210,"bid_exchange":29,"bid":157.95,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":158.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"ohlc":{"ms_of_day":55507396,"open":174.0,"high":177.31,"low":145.55,"close":158.0,"volume":21434874,"count":332101,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNOW"},"trade":{"ms_of_day":55507396,"sequence":41930356,"size":1,"condition":115,"price":158.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55506784,"bid_size":3939,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":4561,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55507398,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164138087,"count":358027,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55507398,"sequence":41930362,"size":900,"condition":0,"price":12.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55507395,"bid_size":100,"bid_exchange":29,"bid":312.2,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":312.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55507401,"open":310.03,"high":326.35,"low":293.52,"close":312.2,"volume":15823350,"count":339132,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55507401,"sequence":41930369,"size":39,"condition":115,"price":312.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55506421,"bid_size":5101,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":3430,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55507397,"open":9.65,"high":10.02,"low":8.46,"close":8.61,"volume":43723100,"count":143269,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55507397,"sequence":41930360,"size":68,"condition":115,"price":8.615,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55504691,"bid_size":245,"bid_exchange":29,"bid":36.17,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":36.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55507404,"open":35.6919,"high":37.02,"low":35.21,"close":36.18,"volume":7381385,"count":48485,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55507404,"sequence":41930376,"size":100,"condition":0,"price":36.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"quote":{"ms_of_day":55507400,"bid_size":205,"bid_exchange":29,"bid":22.58,"bid_condition":0,"ask_size":843,"ask_exchange":29,"ask":22.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"ohlc":{"ms_of_day":55507400,"open":21.7154,"high":22.61,"low":21.53,"close":22.58,"volume":1885389,"count":25656,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"trade":{"ms_of_day":55507400,"sequence":41930363,"size":95,"condition":115,"price":22.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"quote":{"ms_of_day":55507400,"bid_size":300,"bid_exchange":29,"bid":22.57,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":22.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"ohlc":{"ms_of_day":55507400,"open":21.7154,"high":22.61,"low":21.53,"close":22.58,"volume":1885394,"count":25657,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"trade":{"ms_of_day":55507400,"sequence":41930364,"size":5,"condition":115,"price":22.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"quote":{"ms_of_day":55507400,"bid_size":300,"bid_exchange":29,"bid":22.57,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":22.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"ohlc":{"ms_of_day":55507400,"open":21.7154,"high":22.61,"low":21.53,"close":22.58,"volume":1885494,"count":25658,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"trade":{"ms_of_day":55507400,"sequence":41930365,"size":100,"condition":95,"price":22.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"quote":{"ms_of_day":55507400,"bid_size":300,"bid_exchange":29,"bid":22.57,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":22.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"ohlc":{"ms_of_day":55507400,"open":21.7154,"high":22.61,"low":21.53,"close":22.58,"volume":1885594,"count":25659,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"trade":{"ms_of_day":55507400,"sequence":41930366,"size":100,"condition":95,"price":22.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"quote":{"ms_of_day":55507400,"bid_size":300,"bid_exchange":29,"bid":22.57,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":22.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"ohlc":{"ms_of_day":55507400,"open":21.7154,"high":22.61,"low":21.53,"close":22.58,"volume":1885694,"count":25660,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"trade":{"ms_of_day":55507400,"sequence":41930367,"size":100,"condition":0,"price":22.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"quote":{"ms_of_day":55507400,"bid_size":5,"bid_exchange":29,"bid":22.58,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":22.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"ohlc":{"ms_of_day":55507400,"open":21.7154,"high":22.61,"low":21.53,"close":22.58,"volume":1885695,"count":25661,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"trade":{"ms_of_day":55507400,"sequence":41930368,"size":1,"condition":115,"price":22.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55504691,"bid_size":245,"bid_exchange":29,"bid":36.17,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":36.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55507405,"open":35.6919,"high":37.02,"low":35.21,"close":36.18,"volume":7381535,"count":48486,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55507405,"sequence":41930377,"size":150,"condition":0,"price":36.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"quote":{"ms_of_day":55507401,"bid_size":300,"bid_exchange":29,"bid":22.57,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":22.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"ohlc":{"ms_of_day":55507401,"open":21.7154,"high":22.61,"low":21.53,"close":22.58,"volume":1885700,"count":25662,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"trade":{"ms_of_day":55507401,"sequence":41930370,"size":5,"condition":115,"price":22.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55504691,"bid_size":245,"bid_exchange":29,"bid":36.17,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":36.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55507405,"open":35.6919,"high":37.02,"low":35.21,"close":36.18,"volume":7381635,"count":48487,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55507405,"sequence":41930378,"size":100,"condition":0,"price":36.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55504691,"bid_size":245,"bid_exchange":29,"bid":36.17,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":36.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55507405,"open":35.6919,"high":37.02,"low":35.21,"close":36.18,"volume":7381835,"count":48488,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55507405,"sequence":41930380,"size":200,"condition":0,"price":36.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"quote":{"ms_of_day":55507402,"bid_size":300,"bid_exchange":29,"bid":22.57,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":22.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"ohlc":{"ms_of_day":55507402,"open":21.7154,"high":22.61,"low":21.53,"close":22.58,"volume":1885800,"count":25663,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"trade":{"ms_of_day":55507402,"sequence":41930371,"size":100,"condition":0,"price":22.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55507398,"bid_size":5101,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":3730,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55507406,"open":9.65,"high":10.02,"low":8.46,"close":8.61,"volume":43723112,"count":143270,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55507406,"sequence":41930382,"size":12,"condition":115,"price":8.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"quote":{"ms_of_day":55496660,"bid_size":22,"bid_exchange":29,"bid":431.59,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":432.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"ohlc":{"ms_of_day":55507403,"open":397.88,"high":441.05,"low":365.77,"close":431.6,"volume":1915882,"count":57772,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"trade":{"ms_of_day":55507403,"sequence":41930375,"size":10,"condition":115,"price":431.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"quote":{"ms_of_day":55507403,"bid_size":455,"bid_exchange":29,"bid":22.57,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":22.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"ohlc":{"ms_of_day":55507405,"open":21.7154,"high":22.61,"low":21.53,"close":22.58,"volume":1885806,"count":25664,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUSE"},"trade":{"ms_of_day":55507405,"sequence":41930379,"size":6,"condition":115,"price":22.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507398,"bid_size":185,"bid_exchange":29,"bid":131.61,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507403,"open":137.24,"high":138.11,"low":124.3,"close":131.63,"volume":16761596,"count":236937,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507403,"sequence":41930372,"size":50,"condition":115,"price":131.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507398,"bid_size":185,"bid_exchange":29,"bid":131.61,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507403,"open":137.24,"high":138.11,"low":124.3,"close":131.63,"volume":16761646,"count":236938,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507403,"sequence":41930373,"size":50,"condition":115,"price":131.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DB"},"quote":{"ms_of_day":55507022,"bid_size":326,"bid_exchange":29,"bid":24.63,"bid_condition":0,"ask_size":1006,"ask_exchange":29,"ask":24.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DB"},"ohlc":{"ms_of_day":55507403,"open":21.24,"high":25.03,"low":21.24,"close":24.633,"volume":21901880,"count":129190,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DB"},"trade":{"ms_of_day":55507403,"sequence":41930374,"size":250,"condition":0,"price":24.6339,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"quote":{"ms_of_day":55506885,"bid_size":154,"bid_exchange":29,"bid":20.79,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":20.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"ohlc":{"ms_of_day":55507405,"open":21.09,"high":22.5,"low":20.18,"close":20.79,"volume":5963200,"count":29525,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"trade":{"ms_of_day":55507405,"sequence":41930381,"size":25,"condition":115,"price":20.795,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55504691,"bid_size":245,"bid_exchange":29,"bid":36.17,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":36.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55507407,"open":35.6919,"high":37.02,"low":35.21,"close":36.18,"volume":7381839,"count":48489,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55507407,"sequence":41930383,"size":4,"condition":115,"price":36.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55507407,"bid_size":245,"bid_exchange":29,"bid":36.17,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":36.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55507408,"open":35.6919,"high":37.02,"low":35.21,"close":36.1831,"volume":7381859,"count":48490,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55507408,"sequence":41930384,"size":20,"condition":96,"price":36.1831,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55507398,"bid_size":5101,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":3730,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55507408,"open":9.65,"high":10.02,"low":8.46,"close":8.61,"volume":43723132,"count":143271,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55507408,"sequence":41930385,"size":20,"condition":115,"price":8.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55507398,"bid_size":5101,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":3730,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55507410,"open":9.65,"high":10.02,"low":8.46,"close":8.61,"volume":43731257,"count":143272,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55507410,"sequence":41930391,"size":8125,"condition":0,"price":8.6131,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55507405,"bid_size":152,"bid_exchange":29,"bid":164.94,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":164.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55507410,"open":167.94,"high":187.73,"low":158.18,"close":164.93,"volume":67063314,"count":839119,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55507410,"sequence":41930392,"size":17,"condition":115,"price":164.9348,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWF"},"quote":{"ms_of_day":55506794,"bid_size":225,"bid_exchange":29,"bid":372.36,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":372.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWF"},"ohlc":{"ms_of_day":55507411,"open":380.28,"high":389.78,"low":364.61,"close":372.4,"volume":6245817,"count":45812,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWF"},"trade":{"ms_of_day":55507411,"sequence":41930398,"size":12,"condition":115,"price":372.4062,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"quote":{"ms_of_day":55503951,"bid_size":11,"bid_exchange":29,"bid":348.79,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":349.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"ohlc":{"ms_of_day":55507411,"open":341.7,"high":366.6,"low":300.0,"close":348.98,"volume":2139748,"count":39607,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"trade":{"ms_of_day":55507411,"sequence":41930401,"size":5,"condition":115,"price":348.9868,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"quote":{"ms_of_day":55384195,"bid_size":38,"bid_exchange":29,"bid":114.61,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":114.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"ohlc":{"ms_of_day":55507414,"open":120.86,"high":124.26,"low":107.59,"close":114.7,"volume":2323297,"count":47031,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"trade":{"ms_of_day":55507414,"sequence":41930407,"size":12,"condition":115,"price":114.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"quote":{"ms_of_day":55384195,"bid_size":38,"bid_exchange":29,"bid":114.61,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":114.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"ohlc":{"ms_of_day":55507415,"open":120.86,"high":124.26,"low":107.59,"close":114.7,"volume":2323302,"count":47032,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTFC"},"trade":{"ms_of_day":55507415,"sequence":41930409,"size":5,"condition":115,"price":114.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"quote":{"ms_of_day":55501191,"bid_size":103,"bid_exchange":29,"bid":104.31,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":104.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"ohlc":{"ms_of_day":55507417,"open":107.65,"high":113.46,"low":101.82,"close":104.37,"volume":609971,"count":17417,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"trade":{"ms_of_day":55507417,"sequence":41930411,"size":6,"condition":115,"price":104.3795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55507418,"bid_size":231,"bid_exchange":29,"bid":36.18,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":36.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55507418,"open":35.6919,"high":37.02,"low":35.21,"close":36.18,"volume":7381864,"count":48491,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55507418,"sequence":41930412,"size":5,"condition":115,"price":36.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55507418,"bid_size":231,"bid_exchange":29,"bid":36.18,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":36.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55507418,"open":35.6919,"high":37.02,"low":35.21,"close":36.18,"volume":7381865,"count":48492,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55507418,"sequence":41930413,"size":1,"condition":115,"price":36.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"quote":{"ms_of_day":55498080,"bid_size":48,"bid_exchange":29,"bid":82.2,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":82.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"ohlc":{"ms_of_day":55507418,"open":78.54,"high":84.99,"low":75.98,"close":82.24,"volume":5254475,"count":101179,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"trade":{"ms_of_day":55507418,"sequence":41930414,"size":39,"condition":115,"price":82.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55507418,"bid_size":210,"bid_exchange":29,"bid":36.18,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":36.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55507418,"open":35.6919,"high":37.02,"low":35.21,"close":36.18,"volume":7381965,"count":48493,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55507418,"sequence":41930415,"size":100,"condition":0,"price":36.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55507419,"bid_size":215,"bid_exchange":29,"bid":36.18,"bid_condition":0,"ask_size":365,"ask_exchange":29,"ask":36.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55507419,"open":35.6919,"high":37.02,"low":35.21,"close":36.1801,"volume":7381985,"count":48494,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55507419,"sequence":41930416,"size":20,"condition":96,"price":36.1801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"quote":{"ms_of_day":55498110,"bid_size":314,"bid_exchange":29,"bid":12.71,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":12.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"ohlc":{"ms_of_day":55507419,"open":11.19,"high":15.08,"low":10.0,"close":12.72,"volume":18563135,"count":149433,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"trade":{"ms_of_day":55507419,"sequence":41930417,"size":19,"condition":115,"price":12.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55507420,"bid_size":15,"bid_exchange":29,"bid":36.18,"bid_condition":0,"ask_size":498,"ask_exchange":29,"ask":36.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55507420,"open":35.6919,"high":37.02,"low":35.21,"close":36.18,"volume":7381986,"count":48495,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55507420,"sequence":41930418,"size":1,"condition":115,"price":36.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55507420,"bid_size":240,"bid_exchange":29,"bid":36.17,"bid_condition":0,"ask_size":564,"ask_exchange":29,"ask":36.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55507420,"open":35.6919,"high":37.02,"low":35.21,"close":36.18,"volume":7381991,"count":48496,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55507420,"sequence":41930419,"size":5,"condition":115,"price":36.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55507420,"bid_size":240,"bid_exchange":29,"bid":36.17,"bid_condition":0,"ask_size":628,"ask_exchange":29,"ask":36.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55507420,"open":35.6919,"high":37.02,"low":35.21,"close":36.18,"volume":7381996,"count":48497,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55507420,"sequence":41930421,"size":5,"condition":115,"price":36.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55507420,"bid_size":240,"bid_exchange":29,"bid":36.17,"bid_condition":0,"ask_size":628,"ask_exchange":29,"ask":36.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55507420,"open":35.6919,"high":37.02,"low":35.21,"close":36.18,"volume":7381998,"count":48498,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55507420,"sequence":41930422,"size":2,"condition":115,"price":36.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55507420,"bid_size":240,"bid_exchange":29,"bid":36.17,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":36.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55507421,"open":35.6919,"high":37.02,"low":35.21,"close":36.18,"volume":7382052,"count":48499,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55507421,"sequence":41930423,"size":54,"condition":115,"price":36.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55507422,"bid_size":240,"bid_exchange":29,"bid":36.17,"bid_condition":0,"ask_size":505,"ask_exchange":29,"ask":36.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55507423,"open":35.6919,"high":37.02,"low":35.21,"close":36.18,"volume":7382059,"count":48500,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55507423,"sequence":41930427,"size":7,"condition":115,"price":36.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNT"},"quote":{"ms_of_day":55444419,"bid_size":122,"bid_exchange":29,"bid":16.79,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":16.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNT"},"ohlc":{"ms_of_day":55507410,"open":14.99,"high":17.99,"low":13.61,"close":16.8,"volume":1947251,"count":29908,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPNT"},"trade":{"ms_of_day":55507410,"sequence":41930387,"size":1,"condition":115,"price":16.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55504731,"bid_size":5697,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55507410,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241429904,"count":411980,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55507410,"sequence":41930394,"size":121,"condition":0,"price":24.9769,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55507408,"bid_size":97,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":303,"ask_exchange":29,"ask":82.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55507410,"open":81.97,"high":87.26,"low":76.0,"close":82.52,"volume":18641173,"count":238617,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55507410,"sequence":41930395,"size":31,"condition":115,"price":82.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55507408,"bid_size":97,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":303,"ask_exchange":29,"ask":82.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55507411,"open":81.97,"high":87.26,"low":76.0,"close":82.52,"volume":18641273,"count":238618,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55507411,"sequence":41930397,"size":100,"condition":0,"price":82.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55507408,"bid_size":97,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":303,"ask_exchange":29,"ask":82.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55507411,"open":81.97,"high":87.26,"low":76.0,"close":82.52,"volume":18641357,"count":238619,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55507411,"sequence":41930399,"size":84,"condition":115,"price":82.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55507408,"bid_size":97,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":303,"ask_exchange":29,"ask":82.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55507411,"open":81.97,"high":87.26,"low":76.0,"close":82.52,"volume":18641419,"count":238620,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55507411,"sequence":41930400,"size":62,"condition":115,"price":82.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"quote":{"ms_of_day":55504180,"bid_size":236,"bid_exchange":29,"bid":59.61,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":59.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"ohlc":{"ms_of_day":55507412,"open":55.66,"high":60.35,"low":54.35,"close":59.61,"volume":15985320,"count":177072,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"trade":{"ms_of_day":55507412,"sequence":41930403,"size":1,"condition":115,"price":59.6175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"quote":{"ms_of_day":55504165,"bid_size":135,"bid_exchange":29,"bid":117.46,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":117.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"ohlc":{"ms_of_day":55507413,"open":114.66,"high":123.0,"low":112.1,"close":117.54,"volume":3956627,"count":56624,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DECK"},"trade":{"ms_of_day":55507413,"sequence":41930406,"size":2,"condition":115,"price":117.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55504731,"bid_size":5697,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55507422,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241429905,"count":411981,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55507422,"sequence":41930425,"size":1,"condition":115,"price":24.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYGN"},"quote":{"ms_of_day":55503022,"bid_size":1458,"bid_exchange":29,"bid":9.33,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":9.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYGN"},"ohlc":{"ms_of_day":55507410,"open":9.2,"high":11.83,"low":8.64,"close":9.34,"volume":4715826,"count":51144,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYGN"},"trade":{"ms_of_day":55507410,"sequence":41930390,"size":278,"condition":0,"price":9.3416,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAC"},"quote":{"ms_of_day":55503904,"bid_size":28,"bid_exchange":29,"bid":66.68,"bid_condition":0,"ask_size":318,"ask_exchange":29,"ask":66.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAC"},"ohlc":{"ms_of_day":55507423,"open":72.81,"high":73.28,"low":64.63,"close":66.72,"volume":1008136,"count":26163,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAC"},"trade":{"ms_of_day":55507423,"sequence":41930428,"size":2,"condition":115,"price":66.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"quote":{"ms_of_day":55506769,"bid_size":4351,"bid_exchange":29,"bid":6.2,"bid_condition":0,"ask_size":10207,"ask_exchange":29,"ask":6.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"ohlc":{"ms_of_day":55507412,"open":6.95,"high":8.04,"low":6.06,"close":6.2,"volume":102927693,"count":264896,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"trade":{"ms_of_day":55507412,"sequence":41930402,"size":37,"condition":115,"price":6.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"quote":{"ms_of_day":55506303,"bid_size":291,"bid_exchange":29,"bid":107.21,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":107.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"ohlc":{"ms_of_day":55507414,"open":113.81,"high":124.24,"low":101.76,"close":107.22,"volume":26880911,"count":372778,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"trade":{"ms_of_day":55507414,"sequence":41930408,"size":94,"condition":115,"price":107.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLN"},"quote":{"ms_of_day":55300855,"bid_size":463,"bid_exchange":29,"bid":3.61,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":3.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLN"},"ohlc":{"ms_of_day":55507410,"open":4.65,"high":5.01,"low":3.19,"close":3.63,"volume":1216451,"count":8836,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLN"},"trade":{"ms_of_day":55507410,"sequence":41930386,"size":10,"condition":115,"price":3.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55507125,"bid_size":2605,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":960,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55507410,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57707105,"count":416479,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55507410,"sequence":41930388,"size":3,"condition":115,"price":21.5699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AROC"},"quote":{"ms_of_day":55501663,"bid_size":317,"bid_exchange":29,"bid":26.69,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":26.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AROC"},"ohlc":{"ms_of_day":55507410,"open":25.53,"high":28.0,"low":23.48,"close":26.7,"volume":2562818,"count":39805,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AROC"},"trade":{"ms_of_day":55507410,"sequence":41930389,"size":244,"condition":0,"price":26.7073,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"quote":{"ms_of_day":55502866,"bid_size":15,"bid_exchange":29,"bid":72.24,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":72.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"ohlc":{"ms_of_day":55507410,"open":77.56,"high":77.56,"low":71.22,"close":72.33,"volume":903959,"count":26492,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIN"},"trade":{"ms_of_day":55507410,"sequence":41930393,"size":25,"condition":115,"price":72.338,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"quote":{"ms_of_day":55506693,"bid_size":150,"bid_exchange":29,"bid":87.6,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":87.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"ohlc":{"ms_of_day":55507410,"open":74.18,"high":87.68,"low":70.65,"close":87.61,"volume":16766114,"count":263491,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DG"},"trade":{"ms_of_day":55507410,"sequence":41930396,"size":41,"condition":115,"price":87.6135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55507125,"bid_size":2605,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":960,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55507413,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57707138,"count":416480,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55507413,"sequence":41930404,"size":33,"condition":115,"price":21.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55507125,"bid_size":2605,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":960,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55507413,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57707365,"count":416481,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55507413,"sequence":41930405,"size":227,"condition":0,"price":21.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRH"},"quote":{"ms_of_day":55481776,"bid_size":2300,"bid_exchange":29,"bid":7.78,"bid_condition":0,"ask_size":5454,"ask_exchange":29,"ask":7.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRH"},"ohlc":{"ms_of_day":55507416,"open":8.13,"high":8.99,"low":7.11,"close":7.785,"volume":6530093,"count":41744,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRH"},"trade":{"ms_of_day":55507416,"sequence":41930410,"size":4,"condition":115,"price":7.785,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55506614,"bid_size":47,"bid_exchange":29,"bid":49.5,"bid_condition":0,"ask_size":433,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55507420,"open":46.41,"high":50.18,"low":45.22,"close":49.49,"volume":16384766,"count":198810,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55507420,"sequence":41930420,"size":1,"condition":115,"price":49.4915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55507362,"bid_size":5079,"bid_exchange":29,"bid":13.92,"bid_condition":0,"ask_size":1458,"ask_exchange":29,"ask":13.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55507421,"open":13.48,"high":14.36,"low":12.02,"close":13.92,"volume":107575901,"count":375651,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55507421,"sequence":41930424,"size":90,"condition":115,"price":13.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNT"},"quote":{"ms_of_day":55496015,"bid_size":2726,"bid_exchange":29,"bid":2.43,"bid_condition":0,"ask_size":2132,"ask_exchange":29,"ask":2.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNT"},"ohlc":{"ms_of_day":55507423,"open":2.87,"high":2.94,"low":2.37,"close":2.44,"volume":5251397,"count":19126,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNT"},"trade":{"ms_of_day":55507423,"sequence":41930426,"size":100,"condition":0,"price":2.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"quote":{"ms_of_day":55505002,"bid_size":2,"bid_exchange":29,"bid":188.35,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":188.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"ohlc":{"ms_of_day":55507433,"open":185.01,"high":190.72,"low":182.41,"close":188.44,"volume":2513572,"count":21924,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"trade":{"ms_of_day":55507433,"sequence":41930434,"size":1,"condition":115,"price":188.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TUYA"},"quote":{"ms_of_day":55506985,"bid_size":141,"bid_exchange":29,"bid":3.41,"bid_condition":0,"ask_size":1472,"ask_exchange":29,"ask":3.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TUYA"},"ohlc":{"ms_of_day":55507428,"open":3.44,"high":4.02,"low":3.11,"close":3.415,"volume":5699318,"count":26049,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TUYA"},"trade":{"ms_of_day":55507428,"sequence":41930430,"size":140,"condition":0,"price":3.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TUYA"},"quote":{"ms_of_day":55506985,"bid_size":141,"bid_exchange":29,"bid":3.41,"bid_condition":0,"ask_size":1472,"ask_exchange":29,"ask":3.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TUYA"},"ohlc":{"ms_of_day":55507428,"open":3.44,"high":4.02,"low":3.11,"close":3.415,"volume":5699469,"count":26050,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TUYA"},"trade":{"ms_of_day":55507428,"sequence":41930433,"size":151,"condition":0,"price":3.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"quote":{"ms_of_day":55506358,"bid_size":13,"bid_exchange":29,"bid":228.54,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":228.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"ohlc":{"ms_of_day":55507435,"open":228.38,"high":257.74,"low":223.9,"close":228.66,"volume":192690,"count":11634,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"trade":{"ms_of_day":55507435,"sequence":41930436,"size":2,"condition":115,"price":228.6612,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55507382,"bid_size":155,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55507428,"open":275.25,"high":391.03,"low":168.5,"close":278.99,"volume":581430389,"count":6834062,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55507428,"sequence":41930429,"size":20,"condition":115,"price":278.9919,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55506997,"bid_size":80,"bid_exchange":29,"bid":70.35,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":70.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55507436,"open":71.6,"high":78.37,"low":69.21,"close":70.36,"volume":57526770,"count":608424,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55507436,"sequence":41930437,"size":8,"condition":115,"price":70.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55507189,"bid_size":2,"bid_exchange":29,"bid":112.49,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55507428,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20058616,"count":217851,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55507428,"sequence":41930431,"size":100,"condition":0,"price":112.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55507417,"bid_size":100,"bid_exchange":29,"bid":90.1,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":90.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55507428,"open":98.73,"high":100.8,"low":88.33,"close":90.13,"volume":1590982,"count":37198,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55507428,"sequence":41930432,"size":20,"condition":115,"price":90.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"quote":{"ms_of_day":55506790,"bid_size":129,"bid_exchange":29,"bid":89.26,"bid_condition":0,"ask_size":687,"ask_exchange":29,"ask":89.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"ohlc":{"ms_of_day":55507435,"open":110.0,"high":113.01,"low":82.6,"close":89.31,"volume":6296081,"count":97172,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HQY"},"trade":{"ms_of_day":55507435,"sequence":41930435,"size":1,"condition":115,"price":89.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55506997,"bid_size":80,"bid_exchange":29,"bid":70.35,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":70.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55507436,"open":71.6,"high":78.37,"low":69.21,"close":70.36,"volume":57526773,"count":608425,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55507436,"sequence":41930438,"size":3,"condition":115,"price":70.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWI"},"quote":{"ms_of_day":55500129,"bid_size":36,"bid_exchange":29,"bid":8.98,"bid_condition":0,"ask_size":710,"ask_exchange":29,"ask":9.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWI"},"ohlc":{"ms_of_day":55507436,"open":9.0,"high":10.0,"low":8.13,"close":8.985,"volume":756479,"count":13524,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWI"},"trade":{"ms_of_day":55507436,"sequence":41930439,"size":7,"condition":115,"price":8.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55507438,"bid_size":80,"bid_exchange":29,"bid":70.35,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":70.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55507438,"open":71.6,"high":78.37,"low":69.21,"close":70.36,"volume":57526862,"count":608426,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55507438,"sequence":41930441,"size":89,"condition":115,"price":70.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55507362,"bid_size":5079,"bid_exchange":29,"bid":13.92,"bid_condition":0,"ask_size":1458,"ask_exchange":29,"ask":13.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55507431,"open":13.48,"high":14.36,"low":12.02,"close":13.92,"volume":107576111,"count":375652,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55507431,"sequence":41930440,"size":210,"condition":0,"price":13.925,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55507362,"bid_size":5079,"bid_exchange":29,"bid":13.92,"bid_condition":0,"ask_size":1458,"ask_exchange":29,"ask":13.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55507438,"open":13.48,"high":14.36,"low":12.02,"close":13.93,"volume":107576161,"count":375653,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55507438,"sequence":41930444,"size":50,"condition":96,"price":13.9308,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55507438,"bid_size":30,"bid_exchange":29,"bid":70.36,"bid_condition":0,"ask_size":411,"ask_exchange":29,"ask":70.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55507438,"open":71.6,"high":78.37,"low":69.21,"close":70.36,"volume":57526873,"count":608427,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55507438,"sequence":41930442,"size":11,"condition":115,"price":70.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWI"},"quote":{"ms_of_day":55500129,"bid_size":36,"bid_exchange":29,"bid":8.98,"bid_condition":0,"ask_size":710,"ask_exchange":29,"ask":9.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWI"},"ohlc":{"ms_of_day":55507439,"open":9.0,"high":10.0,"low":8.13,"close":8.985,"volume":756522,"count":13525,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWI"},"trade":{"ms_of_day":55507439,"sequence":41930445,"size":43,"condition":115,"price":8.985,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55507438,"bid_size":30,"bid_exchange":29,"bid":70.36,"bid_condition":0,"ask_size":411,"ask_exchange":29,"ask":70.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55507438,"open":71.6,"high":78.37,"low":69.21,"close":70.36,"volume":57526874,"count":608428,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55507438,"sequence":41930443,"size":1,"condition":115,"price":70.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWI"},"quote":{"ms_of_day":55500129,"bid_size":36,"bid_exchange":29,"bid":8.98,"bid_condition":0,"ask_size":710,"ask_exchange":29,"ask":9.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWI"},"ohlc":{"ms_of_day":55507439,"open":9.0,"high":10.0,"low":8.13,"close":8.985,"volume":756527,"count":13526,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWI"},"trade":{"ms_of_day":55507439,"sequence":41930446,"size":5,"condition":115,"price":8.985,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWI"},"quote":{"ms_of_day":55500129,"bid_size":36,"bid_exchange":29,"bid":8.98,"bid_condition":0,"ask_size":710,"ask_exchange":29,"ask":9.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWI"},"ohlc":{"ms_of_day":55507439,"open":9.0,"high":10.0,"low":8.13,"close":8.985,"volume":756532,"count":13527,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWI"},"trade":{"ms_of_day":55507439,"sequence":41930447,"size":5,"condition":115,"price":8.985,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55499996,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55507447,"open":290.94,"high":311.84,"low":271.0,"close":279.55,"volume":12613116,"count":241585,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55507447,"sequence":41930457,"size":17,"condition":115,"price":279.5546,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EH"},"quote":{"ms_of_day":55490110,"bid_size":59,"bid_exchange":29,"bid":22.35,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":22.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EH"},"ohlc":{"ms_of_day":55507445,"open":20.96,"high":26.18,"low":20.07,"close":22.35,"volume":6628511,"count":57904,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EH"},"trade":{"ms_of_day":55507445,"sequence":41930453,"size":26,"condition":115,"price":22.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"quote":{"ms_of_day":55504438,"bid_size":125,"bid_exchange":29,"bid":56.36,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":56.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"ohlc":{"ms_of_day":55507442,"open":57.83,"high":59.03,"low":54.3,"close":56.36,"volume":18193865,"count":296154,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"trade":{"ms_of_day":55507442,"sequence":41930452,"size":26,"condition":115,"price":56.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55507405,"bid_size":445,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55507446,"open":167.31,"high":195.77,"low":154.09,"close":163.01,"volume":304622670,"count":2742125,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55507446,"sequence":41930455,"size":100,"condition":0,"price":163.015,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55507441,"bid_size":100,"bid_exchange":29,"bid":70.36,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":70.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55507446,"open":71.6,"high":78.37,"low":69.21,"close":70.36,"volume":57526974,"count":608429,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55507446,"sequence":41930454,"size":100,"condition":0,"price":70.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"quote":{"ms_of_day":55507440,"bid_size":2,"bid_exchange":29,"bid":9.1,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"ohlc":{"ms_of_day":55507440,"open":10.39,"high":11.4,"low":8.3,"close":9.1,"volume":1158004,"count":11801,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"trade":{"ms_of_day":55507440,"sequence":41930448,"size":4,"condition":115,"price":9.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRAD"},"quote":{"ms_of_day":55504074,"bid_size":213,"bid_exchange":29,"bid":22.36,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":22.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRAD"},"ohlc":{"ms_of_day":55507440,"open":19.61,"high":23.29,"low":18.51,"close":22.37,"volume":6472104,"count":66962,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRAD"},"trade":{"ms_of_day":55507440,"sequence":41930449,"size":1,"condition":115,"price":22.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRAD"},"quote":{"ms_of_day":55504074,"bid_size":213,"bid_exchange":29,"bid":22.36,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":22.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRAD"},"ohlc":{"ms_of_day":55507440,"open":19.61,"high":23.29,"low":18.51,"close":22.37,"volume":6472172,"count":66963,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRAD"},"trade":{"ms_of_day":55507440,"sequence":41930450,"size":68,"condition":115,"price":22.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRAD"},"quote":{"ms_of_day":55504074,"bid_size":213,"bid_exchange":29,"bid":22.36,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":22.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRAD"},"ohlc":{"ms_of_day":55507440,"open":19.61,"high":23.29,"low":18.51,"close":22.37,"volume":6472240,"count":66964,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRAD"},"trade":{"ms_of_day":55507440,"sequence":41930451,"size":68,"condition":115,"price":22.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55507036,"bid_size":283,"bid_exchange":29,"bid":62.65,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55507451,"open":59.98,"high":63.13,"low":58.55,"close":62.63,"volume":8664776,"count":114795,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55507451,"sequence":41930461,"size":400,"condition":4,"price":62.6305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEE"},"quote":{"ms_of_day":55460808,"bid_size":435,"bid_exchange":29,"bid":29.5,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":29.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEE"},"ohlc":{"ms_of_day":55507455,"open":31.1,"high":32.11,"low":28.69,"close":29.51,"volume":3939565,"count":60408,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEE"},"trade":{"ms_of_day":55507455,"sequence":41930467,"size":4,"condition":115,"price":29.5117,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"quote":{"ms_of_day":55499996,"bid_size":70,"bid_exchange":29,"bid":279.54,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":279.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"ohlc":{"ms_of_day":55507448,"open":290.94,"high":311.84,"low":271.0,"close":279.55,"volume":12613117,"count":241586,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRM"},"trade":{"ms_of_day":55507448,"sequence":41930458,"size":1,"condition":96,"price":279.5546,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"quote":{"ms_of_day":55469342,"bid_size":1,"bid_exchange":29,"bid":211.45,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":211.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"ohlc":{"ms_of_day":55507455,"open":204.94,"high":228.55,"low":197.3,"close":211.61,"volume":13583581,"count":219910,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHR"},"trade":{"ms_of_day":55507455,"sequence":41930466,"size":3,"condition":115,"price":211.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55507447,"bid_size":412,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":726,"ask_exchange":29,"ask":61.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55507448,"open":64.11,"high":65.09,"low":59.425,"close":61.635,"volume":205244254,"count":753631,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55507448,"sequence":41930459,"size":63,"condition":115,"price":61.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55506399,"bid_size":890,"bid_exchange":29,"bid":8.05,"bid_condition":0,"ask_size":1748,"ask_exchange":29,"ask":8.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55507449,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203350568,"count":509711,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55507449,"sequence":41930460,"size":86,"condition":115,"price":8.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55507447,"bid_size":412,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":726,"ask_exchange":29,"ask":61.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55507454,"open":64.11,"high":65.09,"low":59.425,"close":61.635,"volume":205244354,"count":753632,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55507454,"sequence":41930462,"size":100,"condition":0,"price":61.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55507454,"bid_size":174,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":50.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55507454,"open":47.52,"high":52.0,"low":43.95,"close":50.05,"volume":11210646,"count":128670,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55507454,"sequence":41930463,"size":71,"condition":115,"price":50.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55507454,"bid_size":174,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":50.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55507454,"open":47.52,"high":52.0,"low":43.95,"close":50.05,"volume":11210677,"count":128671,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55507454,"sequence":41930464,"size":31,"condition":115,"price":50.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55507454,"bid_size":125,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":50.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55507454,"open":47.52,"high":52.0,"low":43.95,"close":50.05,"volume":11210726,"count":128672,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55507454,"sequence":41930465,"size":49,"condition":115,"price":50.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"quote":{"ms_of_day":55504438,"bid_size":125,"bid_exchange":29,"bid":56.36,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":56.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"ohlc":{"ms_of_day":55507447,"open":57.83,"high":59.03,"low":54.3,"close":56.37,"volume":18193945,"count":296155,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"trade":{"ms_of_day":55507447,"sequence":41930456,"size":80,"condition":115,"price":56.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"quote":{"ms_of_day":55506188,"bid_size":131,"bid_exchange":29,"bid":67.87,"bid_condition":0,"ask_size":559,"ask_exchange":29,"ask":67.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"ohlc":{"ms_of_day":55507457,"open":65.57,"high":68.88,"low":63.17,"close":67.87,"volume":23824996,"count":329985,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVS"},"trade":{"ms_of_day":55507457,"sequence":41930475,"size":40,"condition":115,"price":67.8701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR.WS"},"quote":{"ms_of_day":55507456,"bid_size":100,"bid_exchange":29,"bid":2.13,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":2.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR.WS"},"ohlc":{"ms_of_day":55507455,"open":2.13,"high":2.61,"low":2.05,"close":2.19,"volume":154972,"count":351,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACHR.WS"},"trade":{"ms_of_day":55507455,"sequence":41930472,"size":100,"condition":95,"price":2.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"quote":{"ms_of_day":55507378,"bid_size":200,"bid_exchange":29,"bid":572.33,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":572.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"ohlc":{"ms_of_day":55507459,"open":588.13,"high":613.09,"low":520.68,"close":572.35,"volume":19164268,"count":220146,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"trade":{"ms_of_day":55507459,"sequence":41930476,"size":3,"condition":115,"price":572.3578,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"quote":{"ms_of_day":55507185,"bid_size":950,"bid_exchange":29,"bid":26.94,"bid_condition":0,"ask_size":570,"ask_exchange":29,"ask":26.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"ohlc":{"ms_of_day":55507459,"open":26.2,"high":27.04,"low":25.36,"close":26.89,"volume":12529673,"count":109291,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"trade":{"ms_of_day":55507459,"sequence":41930477,"size":45,"condition":115,"price":26.8998,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"quote":{"ms_of_day":55437635,"bid_size":600,"bid_exchange":29,"bid":23.41,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":23.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"ohlc":{"ms_of_day":55507462,"open":23.677,"high":23.99,"low":23.27,"close":23.55,"volume":57802,"count":808,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HWCPZ"},"trade":{"ms_of_day":55507462,"sequence":41930478,"size":2,"condition":115,"price":23.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"quote":{"ms_of_day":55505295,"bid_size":325,"bid_exchange":29,"bid":27.72,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":27.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"ohlc":{"ms_of_day":55507462,"open":28.1,"high":32.99,"low":25.01,"close":27.73,"volume":4786174,"count":67633,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRGO"},"trade":{"ms_of_day":55507462,"sequence":41930479,"size":10,"condition":115,"price":27.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"quote":{"ms_of_day":55507455,"bid_size":10,"bid_exchange":29,"bid":97.05,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":97.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"ohlc":{"ms_of_day":55507456,"open":92.96,"high":97.1,"low":87.42,"close":97.09,"volume":14871626,"count":189904,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"trade":{"ms_of_day":55507456,"sequence":41930473,"size":1,"condition":115,"price":97.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"quote":{"ms_of_day":55499690,"bid_size":396,"bid_exchange":29,"bid":123.19,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":123.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"ohlc":{"ms_of_day":55507457,"open":119.4,"high":123.65,"low":111.25,"close":123.21,"volume":3977875,"count":81753,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"trade":{"ms_of_day":55507457,"sequence":41930474,"size":9,"condition":115,"price":123.2192,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTK"},"quote":{"ms_of_day":55461084,"bid_size":57,"bid_exchange":29,"bid":8.7,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":8.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTK"},"ohlc":{"ms_of_day":55507463,"open":7.09,"high":10.35,"low":7.05,"close":8.7,"volume":1626128,"count":22998,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTK"},"trade":{"ms_of_day":55507463,"sequence":41930481,"size":2,"condition":115,"price":8.707,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55507455,"bid_size":100,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":171,"ask_exchange":29,"ask":50.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55507455,"open":47.52,"high":52.0,"low":43.95,"close":50.05,"volume":11210746,"count":128673,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55507455,"sequence":41930468,"size":20,"condition":115,"price":50.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55507455,"bid_size":100,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":171,"ask_exchange":29,"ask":50.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55507455,"open":47.52,"high":52.0,"low":43.95,"close":50.05,"volume":11210751,"count":128674,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55507455,"sequence":41930469,"size":5,"condition":115,"price":50.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55507455,"bid_size":100,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":171,"ask_exchange":29,"ask":50.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55507455,"open":47.52,"high":52.0,"low":43.95,"close":50.05,"volume":11210851,"count":128675,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55507455,"sequence":41930470,"size":100,"condition":0,"price":50.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55507455,"bid_size":100,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":171,"ask_exchange":29,"ask":50.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55507455,"open":47.52,"high":52.0,"low":43.95,"close":50.05,"volume":11210926,"count":128676,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55507455,"sequence":41930471,"size":75,"condition":115,"price":50.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55507455,"bid_size":100,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":50.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55507463,"open":47.52,"high":52.0,"low":43.95,"close":50.05,"volume":11210930,"count":128677,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55507463,"sequence":41930480,"size":4,"condition":115,"price":50.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"quote":{"ms_of_day":55501154,"bid_size":18,"bid_exchange":29,"bid":239.87,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":240.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"ohlc":{"ms_of_day":55507468,"open":244.0,"high":244.0,"low":225.0,"close":239.93,"volume":3188582,"count":91184,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSG"},"trade":{"ms_of_day":55507468,"sequence":41930486,"size":2,"condition":115,"price":239.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"quote":{"ms_of_day":55507378,"bid_size":200,"bid_exchange":29,"bid":572.33,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":572.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"ohlc":{"ms_of_day":55507464,"open":588.13,"high":613.09,"low":520.68,"close":572.35,"volume":19164269,"count":220147,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"trade":{"ms_of_day":55507464,"sequence":41930482,"size":1,"condition":115,"price":572.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55505172,"bid_size":22,"bid_exchange":29,"bid":26.48,"bid_condition":0,"ask_size":79,"ask_exchange":29,"ask":26.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55507468,"open":23.92,"high":27.24,"low":22.22,"close":26.5,"volume":4456517,"count":46797,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55507468,"sequence":41930487,"size":8,"condition":115,"price":26.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"quote":{"ms_of_day":55503036,"bid_size":8,"bid_exchange":29,"bid":121.17,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":121.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"ohlc":{"ms_of_day":55507465,"open":123.63,"high":137.99,"low":114.81,"close":121.19,"volume":9034890,"count":170900,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TJX"},"trade":{"ms_of_day":55507465,"sequence":41930484,"size":26,"condition":115,"price":121.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55507382,"bid_size":155,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55507465,"open":275.25,"high":391.03,"low":168.5,"close":279.02,"volume":581430739,"count":6834063,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55507465,"sequence":41930483,"size":350,"condition":0,"price":279.0259,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"quote":{"ms_of_day":55507093,"bid_size":600,"bid_exchange":29,"bid":9.46,"bid_condition":0,"ask_size":1263,"ask_exchange":29,"ask":9.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"ohlc":{"ms_of_day":55507468,"open":10.1,"high":11.125,"low":8.72,"close":9.465,"volume":78486477,"count":331778,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLF"},"trade":{"ms_of_day":55507468,"sequence":41930485,"size":100,"condition":0,"price":9.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATK"},"quote":{"ms_of_day":55505046,"bid_size":24,"bid_exchange":29,"bid":87.75,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":87.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATK"},"ohlc":{"ms_of_day":55507469,"open":87.62,"high":89.72,"low":82.06,"close":87.76,"volume":2829115,"count":43797,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATK"},"trade":{"ms_of_day":55507469,"sequence":41930489,"size":4,"condition":115,"price":87.7612,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55500452,"bid_size":6,"bid_exchange":29,"bid":161.25,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":161.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55507472,"open":173.89,"high":174.59,"low":150.0,"close":161.34,"volume":1376455,"count":40628,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55507472,"sequence":41930490,"size":1,"condition":115,"price":161.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"quote":{"ms_of_day":55507016,"bid_size":895,"bid_exchange":29,"bid":13.35,"bid_condition":0,"ask_size":1473,"ask_exchange":29,"ask":13.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"ohlc":{"ms_of_day":55507468,"open":11.74,"high":13.43,"low":11.4,"close":13.353,"volume":6952757,"count":39906,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"trade":{"ms_of_day":55507468,"sequence":41930488,"size":200,"condition":0,"price":13.353,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATUS"},"quote":{"ms_of_day":55507478,"bid_size":1591,"bid_exchange":29,"bid":2.81,"bid_condition":0,"ask_size":2493,"ask_exchange":29,"ask":2.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATUS"},"ohlc":{"ms_of_day":55507479,"open":2.61,"high":2.87,"low":2.31,"close":2.81,"volume":9047750,"count":37561,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATUS"},"trade":{"ms_of_day":55507479,"sequence":41930508,"size":27,"condition":96,"price":2.8104,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"quote":{"ms_of_day":55476893,"bid_size":517,"bid_exchange":29,"bid":23.47,"bid_condition":0,"ask_size":564,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"ohlc":{"ms_of_day":55507473,"open":26.15,"high":26.77,"low":22.01,"close":23.48,"volume":3094075,"count":63862,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"trade":{"ms_of_day":55507473,"sequence":41930497,"size":100,"condition":0,"price":23.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATUS"},"quote":{"ms_of_day":55507478,"bid_size":1591,"bid_exchange":29,"bid":2.81,"bid_condition":0,"ask_size":2493,"ask_exchange":29,"ask":2.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATUS"},"ohlc":{"ms_of_day":55507479,"open":2.61,"high":2.87,"low":2.31,"close":2.81,"volume":9047776,"count":37562,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATUS"},"trade":{"ms_of_day":55507479,"sequence":41930509,"size":26,"condition":96,"price":2.8102,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55507362,"bid_size":820,"bid_exchange":29,"bid":205.67,"bid_condition":0,"ask_size":850,"ask_exchange":29,"ask":205.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55507472,"open":207.04,"high":223.62,"low":185.4,"close":205.68,"volume":126629211,"count":859101,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55507472,"sequence":41930491,"size":3,"condition":115,"price":205.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVXL"},"quote":{"ms_of_day":55507058,"bid_size":37,"bid_exchange":29,"bid":9.7,"bid_condition":0,"ask_size":273,"ask_exchange":29,"ask":9.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVXL"},"ohlc":{"ms_of_day":55507483,"open":8.42,"high":9.86,"low":8.33,"close":9.77,"volume":2735151,"count":23439,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVXL"},"trade":{"ms_of_day":55507483,"sequence":41930510,"size":400,"condition":124,"price":9.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"quote":{"ms_of_day":55476893,"bid_size":517,"bid_exchange":29,"bid":23.47,"bid_condition":0,"ask_size":564,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"ohlc":{"ms_of_day":55507474,"open":26.15,"high":26.77,"low":22.01,"close":23.48,"volume":3094175,"count":63863,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"trade":{"ms_of_day":55507474,"sequence":41930503,"size":100,"condition":0,"price":23.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"quote":{"ms_of_day":55503014,"bid_size":26,"bid_exchange":29,"bid":57.73,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":57.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"ohlc":{"ms_of_day":55507484,"open":70.81,"high":72.08,"low":53.63,"close":57.74,"volume":31630274,"count":300058,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"trade":{"ms_of_day":55507484,"sequence":41930512,"size":1,"condition":115,"price":57.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"quote":{"ms_of_day":55503339,"bid_size":325,"bid_exchange":29,"bid":15.08,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":15.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"ohlc":{"ms_of_day":55507487,"open":14.2,"high":15.35,"low":13.15,"close":15.09,"volume":1830637,"count":23801,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EZPW"},"trade":{"ms_of_day":55507487,"sequence":41930516,"size":1,"condition":115,"price":15.0945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55507471,"bid_size":22,"bid_exchange":29,"bid":26.48,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55507472,"open":23.92,"high":27.24,"low":22.22,"close":26.49,"volume":4456528,"count":46798,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55507472,"sequence":41930492,"size":11,"condition":115,"price":26.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"quote":{"ms_of_day":55506194,"bid_size":58,"bid_exchange":29,"bid":58.87,"bid_condition":0,"ask_size":244,"ask_exchange":29,"ask":58.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"ohlc":{"ms_of_day":55507483,"open":59.14,"high":63.486,"low":54.258,"close":58.88,"volume":56640306,"count":567971,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"trade":{"ms_of_day":55507483,"sequence":41930511,"size":100,"condition":95,"price":58.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55507471,"bid_size":22,"bid_exchange":29,"bid":26.48,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55507472,"open":23.92,"high":27.24,"low":22.22,"close":26.49,"volume":4456531,"count":46799,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55507472,"sequence":41930493,"size":3,"condition":115,"price":26.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500011,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55507484,"open":76.26,"high":79.46,"low":66.85,"close":75.06,"volume":76937576,"count":831279,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55507484,"sequence":41930513,"size":2,"condition":115,"price":75.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55507471,"bid_size":22,"bid_exchange":29,"bid":26.48,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55507473,"open":23.92,"high":27.24,"low":22.22,"close":26.49,"volume":4456547,"count":46800,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55507473,"sequence":41930494,"size":16,"condition":115,"price":26.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500011,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55507485,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76937578,"count":831280,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55507485,"sequence":41930514,"size":2,"condition":115,"price":75.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55507471,"bid_size":22,"bid_exchange":29,"bid":26.48,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55507473,"open":23.92,"high":27.24,"low":22.22,"close":26.49,"volume":4456550,"count":46801,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55507473,"sequence":41930495,"size":3,"condition":115,"price":26.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500011,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55507486,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76937646,"count":831281,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55507486,"sequence":41930515,"size":68,"condition":115,"price":75.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55507471,"bid_size":22,"bid_exchange":29,"bid":26.48,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55507473,"open":23.92,"high":27.24,"low":22.22,"close":26.49,"volume":4456553,"count":46802,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55507473,"sequence":41930496,"size":3,"condition":115,"price":26.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLF"},"quote":{"ms_of_day":55478219,"bid_size":200,"bid_exchange":29,"bid":68.3,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":68.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLF"},"ohlc":{"ms_of_day":55507487,"open":66.13,"high":71.01,"low":60.34,"close":68.49,"volume":1830838,"count":44801,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLF"},"trade":{"ms_of_day":55507487,"sequence":41930517,"size":1,"condition":115,"price":68.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55507471,"bid_size":22,"bid_exchange":29,"bid":26.48,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55507473,"open":23.92,"high":27.24,"low":22.22,"close":26.49,"volume":4456557,"count":46803,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55507473,"sequence":41930498,"size":4,"condition":115,"price":26.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55507471,"bid_size":22,"bid_exchange":29,"bid":26.48,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55507474,"open":23.92,"high":27.24,"low":22.22,"close":26.49,"volume":4456560,"count":46804,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55507474,"sequence":41930499,"size":3,"condition":115,"price":26.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55507471,"bid_size":22,"bid_exchange":29,"bid":26.48,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55507474,"open":23.92,"high":27.24,"low":22.22,"close":26.49,"volume":4456564,"count":46805,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55507474,"sequence":41930500,"size":4,"condition":115,"price":26.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55507471,"bid_size":22,"bid_exchange":29,"bid":26.48,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55507474,"open":23.92,"high":27.24,"low":22.22,"close":26.49,"volume":4456568,"count":46806,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55507474,"sequence":41930501,"size":4,"condition":115,"price":26.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55507376,"bid_size":100,"bid_exchange":29,"bid":54.99,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":55.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55507474,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15778530,"count":203973,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55507474,"sequence":41930502,"size":10,"condition":115,"price":55.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55506952,"bid_size":100,"bid_exchange":29,"bid":153.03,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":153.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55507474,"open":145.54,"high":157.85,"low":138.02,"close":153.13,"volume":4421701,"count":83715,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55507474,"sequence":41930504,"size":8,"condition":115,"price":153.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55506952,"bid_size":100,"bid_exchange":29,"bid":153.03,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":153.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55507475,"open":145.54,"high":157.85,"low":138.02,"close":153.13,"volume":4421877,"count":83716,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55507475,"sequence":41930505,"size":176,"condition":0,"price":153.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55506952,"bid_size":100,"bid_exchange":29,"bid":153.03,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":153.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55507477,"open":145.54,"high":157.85,"low":138.02,"close":153.13,"volume":4421881,"count":83717,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55507477,"sequence":41930506,"size":4,"condition":115,"price":153.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLOZ"},"quote":{"ms_of_day":55423688,"bid_size":2100,"bid_exchange":29,"bid":26.52,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":26.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLOZ"},"ohlc":{"ms_of_day":55507479,"open":27.04,"high":27.04,"low":26.4,"close":26.527,"volume":6094489,"count":11717,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLOZ"},"trade":{"ms_of_day":55507479,"sequence":41930507,"size":16,"condition":115,"price":26.527,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55507488,"bid_size":500,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":14670,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55507488,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151277979,"count":281279,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55507488,"sequence":41930518,"size":500,"condition":0,"price":11.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55506422,"bid_size":292,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":37.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55507491,"open":42.0,"high":43.58,"low":36.52,"close":37.53,"volume":41011710,"count":359442,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55507491,"sequence":41930519,"size":80,"condition":115,"price":37.5333,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504555,"bid_size":2,"bid_exchange":29,"bid":607.52,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55507486,"open":646.08,"high":704.19,"low":562.53,"close":607.61,"volume":73175836,"count":1242184,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55507486,"sequence":41930520,"size":14,"condition":115,"price":607.61,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STE"},"quote":{"ms_of_day":55501210,"bid_size":16,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":225.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STE"},"ohlc":{"ms_of_day":55507495,"open":230.77,"high":233.0,"low":217.68,"close":224.99,"volume":1104180,"count":41289,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STE"},"trade":{"ms_of_day":55507495,"sequence":41930524,"size":1,"condition":115,"price":224.9972,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55504555,"bid_size":2,"bid_exchange":29,"bid":607.52,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55507495,"open":646.08,"high":704.19,"low":562.53,"close":607.68,"volume":73175896,"count":1242185,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55507495,"sequence":41930521,"size":60,"condition":115,"price":607.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55507496,"bid_size":30,"bid_exchange":29,"bid":106.92,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":106.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55507496,"open":102.16,"high":116.11,"low":92.11,"close":106.92,"volume":105018272,"count":865901,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55507496,"sequence":41930525,"size":25,"condition":115,"price":106.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"quote":{"ms_of_day":55507452,"bid_size":29,"bid_exchange":29,"bid":262.49,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":262.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"ohlc":{"ms_of_day":55507495,"open":252.0,"high":267.95,"low":250.26,"close":262.66,"volume":15338137,"count":233190,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CME"},"trade":{"ms_of_day":55507495,"sequence":41930523,"size":4,"condition":96,"price":262.6676,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"quote":{"ms_of_day":55507493,"bid_size":2862,"bid_exchange":29,"bid":23.48,"bid_condition":0,"ask_size":1534,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"ohlc":{"ms_of_day":55507495,"open":23.24,"high":23.9,"low":21.72,"close":23.48,"volume":67416242,"count":342018,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KVUE"},"trade":{"ms_of_day":55507495,"sequence":41930522,"size":1,"condition":115,"price":23.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"quote":{"ms_of_day":55507494,"bid_size":9,"bid_exchange":29,"bid":95.16,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":95.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"ohlc":{"ms_of_day":55507496,"open":106.2,"high":114.0,"low":91.69,"close":95.18,"volume":17480089,"count":172089,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"trade":{"ms_of_day":55507496,"sequence":41930526,"size":2,"condition":115,"price":95.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"quote":{"ms_of_day":55507494,"bid_size":9,"bid_exchange":29,"bid":95.16,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":95.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"ohlc":{"ms_of_day":55507496,"open":106.2,"high":114.0,"low":91.69,"close":95.18,"volume":17480092,"count":172090,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROW"},"trade":{"ms_of_day":55507496,"sequence":41930527,"size":3,"condition":115,"price":95.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55507365,"bid_size":17096,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55507496,"open":28.54,"high":28.75,"low":27.29,"close":27.78,"volume":49553998,"count":396259,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55507496,"sequence":41930528,"size":1,"condition":115,"price":27.7888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55507496,"bid_size":482,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1360,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55507499,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947840421,"count":10742124,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55507499,"sequence":41930530,"size":1,"condition":115,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADP"},"quote":{"ms_of_day":55486038,"bid_size":90,"bid_exchange":29,"bid":304.95,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":305.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADP"},"ohlc":{"ms_of_day":55507501,"open":292.75,"high":313.37,"low":277.6,"close":305.06,"volume":7310626,"count":116538,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADP"},"trade":{"ms_of_day":55507501,"sequence":41930531,"size":100,"condition":0,"price":305.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEL"},"quote":{"ms_of_day":55478220,"bid_size":52,"bid_exchange":29,"bid":27.94,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":27.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEL"},"ohlc":{"ms_of_day":55507504,"open":28.99,"high":29.69,"low":26.32,"close":27.96,"volume":623844,"count":17559,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEL"},"trade":{"ms_of_day":55507504,"sequence":41930541,"size":2,"condition":115,"price":27.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AX"},"quote":{"ms_of_day":55502932,"bid_size":28,"bid_exchange":29,"bid":65.07,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":65.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AX"},"ohlc":{"ms_of_day":55507502,"open":66.47,"high":68.2,"low":62.91,"close":65.13,"volume":1355039,"count":29413,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AX"},"trade":{"ms_of_day":55507502,"sequence":41930532,"size":4,"condition":115,"price":65.1302,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLO"},"quote":{"ms_of_day":55503488,"bid_size":306,"bid_exchange":29,"bid":8.92,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":8.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLO"},"ohlc":{"ms_of_day":55507502,"open":11.08,"high":11.08,"low":8.21,"close":8.9,"volume":5233985,"count":50235,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLO"},"trade":{"ms_of_day":55507502,"sequence":41930533,"size":103,"condition":4,"price":8.9067,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55507504,"bid_size":43,"bid_exchange":29,"bid":151.48,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55507504,"open":149.65,"high":158.38,"low":143.55,"close":151.57,"volume":10655316,"count":154058,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55507504,"sequence":41930535,"size":100,"condition":95,"price":151.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55507504,"bid_size":43,"bid_exchange":29,"bid":151.48,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55507504,"open":149.65,"high":158.38,"low":143.55,"close":151.58,"volume":10655416,"count":154059,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55507504,"sequence":41930536,"size":100,"condition":95,"price":151.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55507504,"bid_size":43,"bid_exchange":29,"bid":151.48,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55507504,"open":149.65,"high":158.38,"low":143.55,"close":151.58,"volume":10655421,"count":154060,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55507504,"sequence":41930537,"size":5,"condition":115,"price":151.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55507504,"bid_size":43,"bid_exchange":29,"bid":151.48,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55507504,"open":149.65,"high":158.38,"low":143.55,"close":151.58,"volume":10655521,"count":154061,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55507504,"sequence":41930538,"size":100,"condition":95,"price":151.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"quote":{"ms_of_day":55505732,"bid_size":217,"bid_exchange":29,"bid":50.59,"bid_condition":0,"ask_size":587,"ask_exchange":29,"ask":50.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"ohlc":{"ms_of_day":55507504,"open":49.47,"high":52.26,"low":48.04,"close":50.6,"volume":8101159,"count":71855,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"trade":{"ms_of_day":55507504,"sequence":41930540,"size":1,"condition":96,"price":50.608,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55507504,"bid_size":43,"bid_exchange":29,"bid":151.48,"bid_condition":0,"ask_size":215,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55507504,"open":149.65,"high":158.38,"low":143.55,"close":151.58,"volume":10655524,"count":154062,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55507504,"sequence":41930539,"size":3,"condition":115,"price":151.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TD"},"quote":{"ms_of_day":55507121,"bid_size":701,"bid_exchange":29,"bid":61.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":61.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TD"},"ohlc":{"ms_of_day":55507506,"open":58.55,"high":61.88,"low":57.82,"close":60.95,"volume":2044578,"count":28076,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TD"},"trade":{"ms_of_day":55507506,"sequence":41930542,"size":100,"condition":4,"price":60.9533,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJR"},"quote":{"ms_of_day":55507496,"bid_size":800,"bid_exchange":29,"bid":106.7,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":106.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJR"},"ohlc":{"ms_of_day":55507497,"open":106.17,"high":118.53,"low":102.01,"close":106.71,"volume":20438446,"count":188291,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJR"},"trade":{"ms_of_day":55507497,"sequence":41930529,"size":2,"condition":115,"price":106.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"quote":{"ms_of_day":55505566,"bid_size":400,"bid_exchange":29,"bid":103.44,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":103.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"ohlc":{"ms_of_day":55507503,"open":103.12,"high":111.04,"low":95.34,"close":103.47,"volume":13797197,"count":168230,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHOP"},"trade":{"ms_of_day":55507503,"sequence":41930534,"size":9,"condition":115,"price":103.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"quote":{"ms_of_day":55506402,"bid_size":3560,"bid_exchange":29,"bid":3.35,"bid_condition":0,"ask_size":1236,"ask_exchange":29,"ask":3.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"ohlc":{"ms_of_day":55507507,"open":1.57,"high":3.44,"low":1.36,"close":3.35,"volume":5131695,"count":21491,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSP"},"trade":{"ms_of_day":55507507,"sequence":41930544,"size":100,"condition":0,"price":3.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMG"},"quote":{"ms_of_day":55505844,"bid_size":6,"bid_exchange":29,"bid":57.36,"bid_condition":0,"ask_size":76,"ask_exchange":29,"ask":57.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMG"},"ohlc":{"ms_of_day":55507507,"open":60.23,"high":60.49,"low":56.5,"close":57.37,"volume":611489,"count":16553,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMG"},"trade":{"ms_of_day":55507507,"sequence":41930543,"size":1,"condition":115,"price":57.3776,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55507502,"bid_size":100,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":569.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55507511,"open":561.44,"high":604.52,"low":500.94,"close":569.72,"volume":468001997,"count":3986547,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55507511,"sequence":41930546,"size":200,"condition":0,"price":569.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEPC"},"quote":{"ms_of_day":55491389,"bid_size":652,"bid_exchange":29,"bid":28.05,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":28.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEPC"},"ohlc":{"ms_of_day":55507510,"open":27.61,"high":29.69,"low":26.6,"close":28.01,"volume":2622325,"count":48910,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEPC"},"trade":{"ms_of_day":55507510,"sequence":41930545,"size":20,"condition":115,"price":28.0134,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"quote":{"ms_of_day":55501952,"bid_size":13,"bid_exchange":29,"bid":98.67,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":98.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"ohlc":{"ms_of_day":55507512,"open":102.47,"high":103.87,"low":96.51,"close":98.66,"volume":5932478,"count":93374,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"trade":{"ms_of_day":55507512,"sequence":41930547,"size":2,"condition":115,"price":98.6657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URBN"},"quote":{"ms_of_day":55506087,"bid_size":646,"bid_exchange":29,"bid":52.53,"bid_condition":0,"ask_size":91,"ask_exchange":29,"ask":52.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URBN"},"ohlc":{"ms_of_day":55507519,"open":54.89,"high":55.65,"low":49.13,"close":52.55,"volume":5818109,"count":80420,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"URBN"},"trade":{"ms_of_day":55507519,"sequence":41930555,"size":60,"condition":115,"price":52.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"quote":{"ms_of_day":55502407,"bid_size":1296,"bid_exchange":29,"bid":11.21,"bid_condition":0,"ask_size":2258,"ask_exchange":29,"ask":11.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"ohlc":{"ms_of_day":55507514,"open":12.6285,"high":12.6285,"low":11.05,"close":11.2194,"volume":13015330,"count":113583,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"trade":{"ms_of_day":55507514,"sequence":41930549,"size":200,"condition":4,"price":11.2194,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"quote":{"ms_of_day":55506937,"bid_size":51,"bid_exchange":29,"bid":54.5,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":54.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"ohlc":{"ms_of_day":55507513,"open":56.59,"high":57.25,"low":52.85,"close":54.44,"volume":16279856,"count":212023,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"trade":{"ms_of_day":55507513,"sequence":41930548,"size":25,"condition":96,"price":54.4455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"quote":{"ms_of_day":55481221,"bid_size":226,"bid_exchange":29,"bid":30.49,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":30.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"ohlc":{"ms_of_day":55507521,"open":30.03,"high":32.0,"low":29.14,"close":30.5,"volume":1570341,"count":35243,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDP"},"trade":{"ms_of_day":55507521,"sequence":41930559,"size":100,"condition":0,"price":30.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBB"},"quote":{"ms_of_day":55506652,"bid_size":1,"bid_exchange":29,"bid":344.33,"bid_condition":0,"ask_size":348,"ask_exchange":29,"ask":344.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBB"},"ohlc":{"ms_of_day":55507514,"open":350.3,"high":394.8,"low":335.48,"close":344.54,"volume":1489420,"count":45887,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBB"},"trade":{"ms_of_day":55507514,"sequence":41930550,"size":5,"condition":115,"price":344.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"quote":{"ms_of_day":55506937,"bid_size":51,"bid_exchange":29,"bid":54.5,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":54.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"ohlc":{"ms_of_day":55507514,"open":56.59,"high":57.25,"low":52.85,"close":54.5,"volume":16279868,"count":212024,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"trade":{"ms_of_day":55507514,"sequence":41930551,"size":12,"condition":115,"price":54.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDS"},"quote":{"ms_of_day":55484672,"bid_size":4099,"bid_exchange":29,"bid":24.13,"bid_condition":0,"ask_size":20183,"ask_exchange":29,"ask":24.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDS"},"ohlc":{"ms_of_day":55507523,"open":24.16,"high":24.171,"low":24.0,"close":24.131,"volume":2181153,"count":4248,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDS"},"trade":{"ms_of_day":55507523,"sequence":41930564,"size":153,"condition":0,"price":24.1311,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ST"},"quote":{"ms_of_day":55504700,"bid_size":564,"bid_exchange":29,"bid":26.07,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":26.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ST"},"ohlc":{"ms_of_day":55507516,"open":27.1,"high":28.78,"low":25.38,"close":26.057,"volume":5469648,"count":104241,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ST"},"trade":{"ms_of_day":55507516,"sequence":41930552,"size":41,"condition":96,"price":26.0579,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAIN"},"quote":{"ms_of_day":55492918,"bid_size":2696,"bid_exchange":29,"bid":4.23,"bid_condition":0,"ask_size":3961,"ask_exchange":29,"ask":4.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAIN"},"ohlc":{"ms_of_day":55507520,"open":3.94,"high":4.7,"low":3.61,"close":4.23,"volume":14736463,"count":73192,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAIN"},"trade":{"ms_of_day":55507520,"sequence":41930556,"size":100,"condition":0,"price":4.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFBC"},"quote":{"ms_of_day":55495155,"bid_size":1,"bid_exchange":29,"bid":85.77,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":86.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFBC"},"ohlc":{"ms_of_day":55507521,"open":88.31,"high":90.5,"low":80.73,"close":85.8,"volume":606504,"count":16567,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFBC"},"trade":{"ms_of_day":55507521,"sequence":41930560,"size":26,"condition":115,"price":85.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVRI"},"quote":{"ms_of_day":55491789,"bid_size":807,"bid_exchange":29,"bid":7.07,"bid_condition":0,"ask_size":849,"ask_exchange":29,"ask":7.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVRI"},"ohlc":{"ms_of_day":55507518,"open":6.7,"high":7.45,"low":5.9,"close":7.08,"volume":2654686,"count":29075,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVRI"},"trade":{"ms_of_day":55507518,"sequence":41930553,"size":1,"condition":115,"price":7.0813,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTY"},"quote":{"ms_of_day":55415462,"bid_size":1200,"bid_exchange":29,"bid":6.39,"bid_condition":0,"ask_size":7500,"ask_exchange":29,"ask":6.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTY"},"ohlc":{"ms_of_day":55507526,"open":7.59,"high":7.77,"low":6.32,"close":6.39,"volume":4382687,"count":27720,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTY"},"trade":{"ms_of_day":55507526,"sequence":41930566,"size":100,"condition":0,"price":6.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55506775,"bid_size":900,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55507522,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120321561,"count":1209807,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55507522,"sequence":41930563,"size":1,"condition":115,"price":224.9025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"quote":{"ms_of_day":55506671,"bid_size":14819,"bid_exchange":29,"bid":9.12,"bid_condition":0,"ask_size":5775,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"ohlc":{"ms_of_day":55507518,"open":10.02,"high":10.48,"low":8.97,"close":9.11,"volume":47394743,"count":176755,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCCS"},"trade":{"ms_of_day":55507518,"sequence":41930554,"size":100,"condition":4,"price":9.1197,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55507502,"bid_size":70,"bid_exchange":29,"bid":392.11,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":392.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55507524,"open":396.67,"high":422.54,"low":362.97,"close":392.15,"volume":111085178,"count":1560209,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55507524,"sequence":41930565,"size":1,"condition":115,"price":392.1559,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UFPI"},"quote":{"ms_of_day":55478218,"bid_size":307,"bid_exchange":29,"bid":110.38,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":110.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UFPI"},"ohlc":{"ms_of_day":55507520,"open":109.35,"high":111.94,"low":103.12,"close":110.45,"volume":993008,"count":22205,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UFPI"},"trade":{"ms_of_day":55507520,"sequence":41930557,"size":1,"condition":115,"price":110.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSPN"},"quote":{"ms_of_day":55487942,"bid_size":282,"bid_exchange":29,"bid":15.93,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":15.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSPN"},"ohlc":{"ms_of_day":55507521,"open":16.76,"high":17.0,"low":15.0,"close":15.94,"volume":3616030,"count":28965,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OSPN"},"trade":{"ms_of_day":55507521,"sequence":41930558,"size":130,"condition":0,"price":15.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOG"},"quote":{"ms_of_day":55506793,"bid_size":100,"bid_exchange":29,"bid":344.17,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":344.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOG"},"ohlc":{"ms_of_day":55507521,"open":354.16,"high":367.8,"low":330.8,"close":344.24,"volume":1138028,"count":48032,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOOG"},"trade":{"ms_of_day":55507521,"sequence":41930561,"size":1,"condition":115,"price":344.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"quote":{"ms_of_day":55507506,"bid_size":1000,"bid_exchange":29,"bid":26.94,"bid_condition":0,"ask_size":570,"ask_exchange":29,"ask":26.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"ohlc":{"ms_of_day":55507522,"open":26.2,"high":27.04,"low":25.36,"close":26.94,"volume":12529674,"count":109292,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBX"},"trade":{"ms_of_day":55507522,"sequence":41930562,"size":1,"condition":115,"price":26.945,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTBT"},"quote":{"ms_of_day":55505410,"bid_size":21405,"bid_exchange":29,"bid":2.3,"bid_condition":0,"ask_size":38264,"ask_exchange":29,"ask":2.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTBT"},"ohlc":{"ms_of_day":55507526,"open":2.37,"high":2.47,"low":2.19,"close":2.3,"volume":52880590,"count":72430,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTBT"},"trade":{"ms_of_day":55507526,"sequence":41930567,"size":500,"condition":0,"price":2.3023,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"quote":{"ms_of_day":55507204,"bid_size":19,"bid_exchange":29,"bid":252.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":252.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"ohlc":{"ms_of_day":55507528,"open":261.5,"high":278.14,"low":250.07,"close":252.5,"volume":3455203,"count":86689,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"trade":{"ms_of_day":55507528,"sequence":41930568,"size":7,"condition":115,"price":252.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"quote":{"ms_of_day":55507026,"bid_size":5802,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6100,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"ohlc":{"ms_of_day":55507530,"open":4.77,"high":5.04,"low":2.85,"close":3.125,"volume":190735220,"count":367048,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"trade":{"ms_of_day":55507530,"sequence":41930575,"size":2,"condition":115,"price":3.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFG"},"quote":{"ms_of_day":55500297,"bid_size":61,"bid_exchange":29,"bid":85.45,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":85.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFG"},"ohlc":{"ms_of_day":55507529,"open":85.97,"high":87.62,"low":75.71,"close":85.4,"volume":6540299,"count":90284,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFG"},"trade":{"ms_of_day":55507529,"sequence":41930574,"size":30,"condition":115,"price":85.4031,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADP"},"quote":{"ms_of_day":55507503,"bid_size":1,"bid_exchange":29,"bid":305.04,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":305.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADP"},"ohlc":{"ms_of_day":55507535,"open":292.75,"high":313.37,"low":277.6,"close":305.06,"volume":7310631,"count":116539,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADP"},"trade":{"ms_of_day":55507535,"sequence":41930579,"size":5,"condition":115,"price":305.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"quote":{"ms_of_day":55504920,"bid_size":15,"bid_exchange":29,"bid":630.91,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":631.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"ohlc":{"ms_of_day":55507531,"open":633.99,"high":663.76,"low":598.37,"close":630.92,"volume":1167500,"count":47151,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"trade":{"ms_of_day":55507531,"sequence":41930576,"size":1,"condition":115,"price":630.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"quote":{"ms_of_day":55507529,"bid_size":2,"bid_exchange":29,"bid":75.5,"bid_condition":0,"ask_size":246,"ask_exchange":29,"ask":75.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"ohlc":{"ms_of_day":55507529,"open":75.0,"high":75.7,"low":71.01,"close":75.51,"volume":2341842,"count":55222,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"trade":{"ms_of_day":55507529,"sequence":41930569,"size":6,"condition":115,"price":75.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"quote":{"ms_of_day":55507529,"bid_size":2,"bid_exchange":29,"bid":75.5,"bid_condition":0,"ask_size":246,"ask_exchange":29,"ask":75.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"ohlc":{"ms_of_day":55507529,"open":75.0,"high":75.7,"low":71.01,"close":75.51,"volume":2341844,"count":55223,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"trade":{"ms_of_day":55507529,"sequence":41930570,"size":2,"condition":115,"price":75.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"quote":{"ms_of_day":55507529,"bid_size":2,"bid_exchange":29,"bid":75.5,"bid_condition":0,"ask_size":246,"ask_exchange":29,"ask":75.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"ohlc":{"ms_of_day":55507529,"open":75.0,"high":75.7,"low":71.01,"close":75.51,"volume":2341846,"count":55224,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"trade":{"ms_of_day":55507529,"sequence":41930571,"size":2,"condition":115,"price":75.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"quote":{"ms_of_day":55507529,"bid_size":2,"bid_exchange":29,"bid":75.5,"bid_condition":0,"ask_size":246,"ask_exchange":29,"ask":75.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"ohlc":{"ms_of_day":55507529,"open":75.0,"high":75.7,"low":71.01,"close":75.51,"volume":2341848,"count":55225,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"trade":{"ms_of_day":55507529,"sequence":41930572,"size":2,"condition":115,"price":75.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55507534,"bid_size":60,"bid_exchange":29,"bid":484.51,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":484.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55507534,"open":474.23,"high":526.08,"low":451.49,"close":484.51,"volume":155955547,"count":1529495,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55507534,"sequence":41930578,"size":70,"condition":115,"price":484.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"quote":{"ms_of_day":55507529,"bid_size":2,"bid_exchange":29,"bid":75.5,"bid_condition":0,"ask_size":246,"ask_exchange":29,"ask":75.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"ohlc":{"ms_of_day":55507529,"open":75.0,"high":75.7,"low":71.01,"close":75.51,"volume":2341859,"count":55226,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXT"},"trade":{"ms_of_day":55507529,"sequence":41930573,"size":11,"condition":115,"price":75.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55507144,"bid_size":315,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":40.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55507533,"open":41.6,"high":44.39,"low":38.8,"close":40.15,"volume":17755239,"count":165873,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55507533,"sequence":41930577,"size":1,"condition":115,"price":40.1595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNNE"},"quote":{"ms_of_day":55506001,"bid_size":101,"bid_exchange":29,"bid":18.86,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":18.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNNE"},"ohlc":{"ms_of_day":55507536,"open":20.02,"high":20.22,"low":18.13,"close":18.87,"volume":921212,"count":20556,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNNE"},"trade":{"ms_of_day":55507536,"sequence":41930582,"size":16,"condition":96,"price":18.8778,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55507537,"bid_size":102,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55507537,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276989682,"count":1851905,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55507537,"sequence":41930583,"size":1,"condition":115,"price":91.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"quote":{"ms_of_day":55504339,"bid_size":952,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"ohlc":{"ms_of_day":55507535,"open":28.22,"high":35.5,"low":28.22,"close":35.05,"volume":7949796,"count":62308,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OPCH"},"trade":{"ms_of_day":55507535,"sequence":41930580,"size":2,"condition":115,"price":35.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"S"},"quote":{"ms_of_day":55506419,"bid_size":110,"bid_exchange":29,"bid":19.52,"bid_condition":0,"ask_size":522,"ask_exchange":29,"ask":19.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"S"},"ohlc":{"ms_of_day":55507535,"open":19.89,"high":20.4,"low":16.42,"close":19.52,"volume":30347781,"count":249390,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"S"},"trade":{"ms_of_day":55507535,"sequence":41930581,"size":3,"condition":115,"price":19.5228,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UIS"},"quote":{"ms_of_day":55487314,"bid_size":401,"bid_exchange":29,"bid":4.63,"bid_condition":0,"ask_size":437,"ask_exchange":29,"ask":4.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UIS"},"ohlc":{"ms_of_day":55507539,"open":4.03,"high":4.75,"low":3.91,"close":4.64,"volume":1435120,"count":23044,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UIS"},"trade":{"ms_of_day":55507539,"sequence":41930588,"size":1,"condition":115,"price":4.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55507537,"bid_size":20,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55507537,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276989683,"count":1851906,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55507537,"sequence":41930584,"size":1,"condition":115,"price":91.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55507537,"bid_size":20,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55507537,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276989684,"count":1851907,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55507537,"sequence":41930585,"size":1,"condition":115,"price":91.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"quote":{"ms_of_day":55506658,"bid_size":524,"bid_exchange":29,"bid":34.14,"bid_condition":0,"ask_size":341,"ask_exchange":29,"ask":34.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"ohlc":{"ms_of_day":55507539,"open":29.7,"high":35.25,"low":28.54,"close":34.133,"volume":49095820,"count":275823,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUV"},"trade":{"ms_of_day":55507539,"sequence":41930586,"size":43,"condition":115,"price":34.1339,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55507382,"bid_size":155,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55507543,"open":275.25,"high":391.03,"low":168.5,"close":279.01,"volume":581430740,"count":6834064,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55507543,"sequence":41930594,"size":1,"condition":115,"price":279.015,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55504283,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55507544,"open":254.89,"high":327.92,"low":230.0,"close":286.82,"volume":40341585,"count":533449,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55507544,"sequence":41930595,"size":2,"condition":115,"price":286.8256,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FROG"},"quote":{"ms_of_day":55506359,"bid_size":102,"bid_exchange":29,"bid":32.47,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":32.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FROG"},"ohlc":{"ms_of_day":55507539,"open":35.27,"high":37.35,"low":32.24,"close":32.49,"volume":1714393,"count":27031,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FROG"},"trade":{"ms_of_day":55507539,"sequence":41930587,"size":8,"condition":115,"price":32.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UIS"},"quote":{"ms_of_day":55487314,"bid_size":401,"bid_exchange":29,"bid":4.63,"bid_condition":0,"ask_size":437,"ask_exchange":29,"ask":4.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UIS"},"ohlc":{"ms_of_day":55507541,"open":4.03,"high":4.75,"low":3.91,"close":4.64,"volume":1435122,"count":23045,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UIS"},"trade":{"ms_of_day":55507541,"sequence":41930591,"size":2,"condition":115,"price":4.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55506515,"bid_size":22005,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":18751,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55507540,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129466381,"count":198283,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55507540,"sequence":41930589,"size":500,"condition":0,"price":5.1914,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHA"},"quote":{"ms_of_day":55500342,"bid_size":20,"bid_exchange":29,"bid":55.45,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":55.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHA"},"ohlc":{"ms_of_day":55507540,"open":55.38,"high":57.35,"low":52.53,"close":55.49,"volume":3824942,"count":47405,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUSHA"},"trade":{"ms_of_day":55507540,"sequence":41930590,"size":1,"condition":115,"price":55.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"quote":{"ms_of_day":55506515,"bid_size":22005,"bid_exchange":29,"bid":5.19,"bid_condition":0,"ask_size":18751,"ask_exchange":29,"ask":5.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"ohlc":{"ms_of_day":55507541,"open":4.95,"high":5.39,"low":4.87,"close":5.19,"volume":129466423,"count":198284,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOK"},"trade":{"ms_of_day":55507541,"sequence":41930592,"size":42,"condition":115,"price":5.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CISO"},"quote":{"ms_of_day":55485738,"bid_size":156,"bid_exchange":29,"bid":0.48,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.485,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CISO"},"ohlc":{"ms_of_day":55507542,"open":1.0595,"high":1.1,"low":0.4001,"close":0.4824,"volume":40402452,"count":45773,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CISO"},"trade":{"ms_of_day":55507542,"sequence":41930593,"size":200,"condition":0,"price":0.4824,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"quote":{"ms_of_day":55502184,"bid_size":804,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"ohlc":{"ms_of_day":55507549,"open":20.6,"high":20.68,"low":19.52,"close":20.01,"volume":13673529,"count":124799,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STWD"},"trade":{"ms_of_day":55507549,"sequence":41930601,"size":6,"condition":115,"price":20.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBM"},"quote":{"ms_of_day":55503219,"bid_size":6733,"bid_exchange":29,"bid":8.02,"bid_condition":0,"ask_size":2126,"ask_exchange":29,"ask":8.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBM"},"ohlc":{"ms_of_day":55507550,"open":7.25,"high":8.49,"low":6.62,"close":8.002,"volume":24953561,"count":86285,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBM"},"trade":{"ms_of_day":55507550,"sequence":41930607,"size":100,"condition":4,"price":8.0022,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55505362,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":15.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55507552,"open":3.71,"high":20.74,"low":3.31,"close":15.79,"volume":74660704,"count":467220,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55507552,"sequence":41930611,"size":100,"condition":0,"price":15.7944,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"quote":{"ms_of_day":55507362,"bid_size":100,"bid_exchange":29,"bid":29.73,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":29.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"ohlc":{"ms_of_day":55507553,"open":31.3,"high":31.78,"low":29.27,"close":29.73,"volume":4427806,"count":46533,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WY"},"trade":{"ms_of_day":55507553,"sequence":41930613,"size":100,"condition":0,"price":29.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"quote":{"ms_of_day":55505908,"bid_size":36084,"bid_exchange":29,"bid":2.44,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"ohlc":{"ms_of_day":55507554,"open":2.15,"high":2.89,"low":2.03,"close":2.44,"volume":420932671,"count":327728,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"trade":{"ms_of_day":55507554,"sequence":41930614,"size":50,"condition":115,"price":2.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOIL"},"quote":{"ms_of_day":55496097,"bid_size":700,"bid_exchange":29,"bid":77.48,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":77.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOIL"},"ohlc":{"ms_of_day":55507546,"open":94.43,"high":113.07,"low":70.3,"close":77.55,"volume":3104980,"count":40136,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOIL"},"trade":{"ms_of_day":55507546,"sequence":41930598,"size":25,"condition":115,"price":77.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"quote":{"ms_of_day":55507362,"bid_size":150,"bid_exchange":29,"bid":41.66,"bid_condition":0,"ask_size":355,"ask_exchange":29,"ask":41.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"ohlc":{"ms_of_day":55507547,"open":45.55,"high":46.94,"low":39.0,"close":41.65,"volume":24883192,"count":280982,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFG"},"trade":{"ms_of_day":55507547,"sequence":41930599,"size":4,"condition":115,"price":41.651,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"quote":{"ms_of_day":55505870,"bid_size":208,"bid_exchange":29,"bid":102.76,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":102.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"ohlc":{"ms_of_day":55507548,"open":98.23,"high":107.45,"low":95.09,"close":102.78,"volume":10855360,"count":160642,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"trade":{"ms_of_day":55507548,"sequence":41930600,"size":8,"condition":115,"price":102.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"quote":{"ms_of_day":55505870,"bid_size":208,"bid_exchange":29,"bid":102.76,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":102.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"ohlc":{"ms_of_day":55507549,"open":98.23,"high":107.45,"low":95.09,"close":102.78,"volume":10855362,"count":160643,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"trade":{"ms_of_day":55507549,"sequence":41930602,"size":2,"condition":115,"price":102.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDU"},"quote":{"ms_of_day":55500055,"bid_size":10086,"bid_exchange":29,"bid":23.04,"bid_condition":0,"ask_size":18037,"ask_exchange":29,"ask":23.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDU"},"ohlc":{"ms_of_day":55507544,"open":22.01,"high":23.34,"low":22.01,"close":23.042,"volume":2011987,"count":3810,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDU"},"trade":{"ms_of_day":55507544,"sequence":41930596,"size":159,"condition":0,"price":23.042,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"quote":{"ms_of_day":55505870,"bid_size":208,"bid_exchange":29,"bid":102.76,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":102.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"ohlc":{"ms_of_day":55507550,"open":98.23,"high":107.45,"low":95.09,"close":102.78,"volume":10855400,"count":160644,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"trade":{"ms_of_day":55507550,"sequence":41930604,"size":38,"condition":115,"price":102.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55507502,"bid_size":100,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":569.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55507550,"open":561.44,"high":604.52,"low":500.94,"close":569.72,"volume":468001998,"count":3986548,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55507550,"sequence":41930606,"size":1,"condition":115,"price":569.7212,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"quote":{"ms_of_day":55507496,"bid_size":2705,"bid_exchange":29,"bid":133.4,"bid_condition":0,"ask_size":3259,"ask_exchange":29,"ask":133.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"ohlc":{"ms_of_day":55507546,"open":129.44,"high":138.61,"low":128.78,"close":133.41,"volume":12391722,"count":116919,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"trade":{"ms_of_day":55507546,"sequence":41930597,"size":100,"condition":0,"price":133.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"quote":{"ms_of_day":55505870,"bid_size":208,"bid_exchange":29,"bid":102.76,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":102.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"ohlc":{"ms_of_day":55507550,"open":98.23,"high":107.45,"low":95.09,"close":102.78,"volume":10855438,"count":160645,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"trade":{"ms_of_day":55507550,"sequence":41930608,"size":38,"condition":115,"price":102.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55507382,"bid_size":155,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55507549,"open":275.25,"high":391.03,"low":168.5,"close":279.01,"volume":581430750,"count":6834065,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55507549,"sequence":41930603,"size":10,"condition":115,"price":279.015,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDV"},"quote":{"ms_of_day":55440088,"bid_size":3712,"bid_exchange":29,"bid":21.62,"bid_condition":0,"ask_size":12200,"ask_exchange":29,"ask":21.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDV"},"ohlc":{"ms_of_day":55507550,"open":21.68,"high":21.77,"low":21.53,"close":21.625,"volume":1857354,"count":3147,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDV"},"trade":{"ms_of_day":55507550,"sequence":41930605,"size":13,"condition":115,"price":21.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIA"},"quote":{"ms_of_day":55507496,"bid_size":150,"bid_exchange":29,"bid":424.37,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":424.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIA"},"ohlc":{"ms_of_day":55507551,"open":427.42,"high":431.6,"low":398.82,"close":424.38,"volume":10335647,"count":135934,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIA"},"trade":{"ms_of_day":55507551,"sequence":41930610,"size":50,"condition":115,"price":424.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55506738,"bid_size":326,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":567,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55507553,"open":43.26,"high":44.65,"low":41.99,"close":44.33,"volume":29704708,"count":196898,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55507553,"sequence":41930612,"size":5,"condition":96,"price":44.3341,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"quote":{"ms_of_day":55507551,"bid_size":99,"bid_exchange":29,"bid":23.38,"bid_condition":0,"ask_size":390,"ask_exchange":29,"ask":23.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"ohlc":{"ms_of_day":55507551,"open":23.88,"high":25.3,"low":23.17,"close":23.38,"volume":1655022,"count":14125,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSSC"},"trade":{"ms_of_day":55507551,"sequence":41930609,"size":1,"condition":115,"price":23.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"quote":{"ms_of_day":55499001,"bid_size":270,"bid_exchange":29,"bid":70.43,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":70.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"ohlc":{"ms_of_day":55507558,"open":75.99,"high":77.53,"low":66.01,"close":70.46,"volume":5867110,"count":102547,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"trade":{"ms_of_day":55507558,"sequence":41930616,"size":100,"condition":0,"price":70.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"quote":{"ms_of_day":55499001,"bid_size":270,"bid_exchange":29,"bid":70.43,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":70.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"ohlc":{"ms_of_day":55507559,"open":75.99,"high":77.53,"low":66.01,"close":70.46,"volume":5867170,"count":102548,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAS"},"trade":{"ms_of_day":55507559,"sequence":41930622,"size":60,"condition":115,"price":70.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"quote":{"ms_of_day":55499199,"bid_size":12003,"bid_exchange":29,"bid":25.71,"bid_condition":0,"ask_size":2905,"ask_exchange":29,"ask":25.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"ohlc":{"ms_of_day":55507559,"open":23.62,"high":25.78,"low":23.27,"close":25.71,"volume":8419690,"count":31130,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONY"},"trade":{"ms_of_day":55507559,"sequence":41930620,"size":6,"condition":115,"price":25.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"quote":{"ms_of_day":55497566,"bid_size":538,"bid_exchange":29,"bid":10.64,"bid_condition":0,"ask_size":707,"ask_exchange":29,"ask":10.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"ohlc":{"ms_of_day":55507559,"open":9.41,"high":10.99,"low":9.41,"close":10.64,"volume":4066919,"count":44306,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"trade":{"ms_of_day":55507559,"sequence":41930621,"size":54,"condition":115,"price":10.6409,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYG"},"quote":{"ms_of_day":55507537,"bid_size":100,"bid_exchange":29,"bid":82.65,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":82.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYG"},"ohlc":{"ms_of_day":55507557,"open":85.01,"high":92.09,"low":79.07,"close":82.65,"volume":25196280,"count":148108,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYG"},"trade":{"ms_of_day":55507557,"sequence":41930615,"size":136,"condition":0,"price":82.6514,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"quote":{"ms_of_day":55501344,"bid_size":2,"bid_exchange":29,"bid":47.49,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":47.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"ohlc":{"ms_of_day":55507560,"open":53.94,"high":55.09,"low":46.29,"close":47.49,"volume":2693506,"count":64933,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNL"},"trade":{"ms_of_day":55507560,"sequence":41930623,"size":8,"condition":115,"price":47.494,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"quote":{"ms_of_day":55507529,"bid_size":93,"bid_exchange":29,"bid":76.9,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":76.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"ohlc":{"ms_of_day":55507558,"open":82.5,"high":83.55,"low":71.56,"close":76.92,"volume":27581803,"count":304651,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NDAQ"},"trade":{"ms_of_day":55507558,"sequence":41930617,"size":2,"condition":115,"price":76.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55507125,"bid_size":2605,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":960,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55507558,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57707366,"count":416482,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55507558,"sequence":41930618,"size":1,"condition":115,"price":21.5698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"quote":{"ms_of_day":55506760,"bid_size":631,"bid_exchange":29,"bid":6.49,"bid_condition":0,"ask_size":822,"ask_exchange":29,"ask":6.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"ohlc":{"ms_of_day":55507559,"open":6.91,"high":7.22,"low":6.02,"close":6.49,"volume":5819342,"count":42738,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNMD"},"trade":{"ms_of_day":55507559,"sequence":41930619,"size":15,"condition":115,"price":6.4902,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAND"},"quote":{"ms_of_day":55507430,"bid_size":582,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":692,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAND"},"ohlc":{"ms_of_day":55507560,"open":14.55,"high":15.89,"low":12.85,"close":14.39,"volume":883133,"count":15564,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAND"},"trade":{"ms_of_day":55507560,"sequence":41930624,"size":2,"condition":115,"price":14.3988,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"quote":{"ms_of_day":55471689,"bid_size":50,"bid_exchange":29,"bid":38.89,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":38.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"ohlc":{"ms_of_day":55507562,"open":38.09,"high":44.99,"low":35.72,"close":38.9,"volume":2394272,"count":47586,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"trade":{"ms_of_day":55507562,"sequence":41930625,"size":2,"condition":115,"price":38.9089,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDT"},"quote":{"ms_of_day":55502903,"bid_size":6015,"bid_exchange":29,"bid":25.18,"bid_condition":0,"ask_size":13401,"ask_exchange":29,"ask":25.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDT"},"ohlc":{"ms_of_day":55507571,"open":25.25,"high":25.38,"low":25.12,"close":25.185,"volume":1195903,"count":2753,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBDT"},"trade":{"ms_of_day":55507571,"sequence":41930632,"size":148,"condition":0,"price":25.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEC"},"quote":{"ms_of_day":55481375,"bid_size":348,"bid_exchange":29,"bid":13.46,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":13.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEC"},"ohlc":{"ms_of_day":55507566,"open":12.89,"high":13.48,"low":11.13,"close":13.47,"volume":1316695,"count":17299,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEC"},"trade":{"ms_of_day":55507566,"sequence":41930629,"size":40,"condition":115,"price":13.474,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"quote":{"ms_of_day":55503187,"bid_size":107,"bid_exchange":29,"bid":130.42,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":130.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"ohlc":{"ms_of_day":55507563,"open":127.0,"high":133.9,"low":124.5,"close":130.46,"volume":8843093,"count":154482,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHI"},"trade":{"ms_of_day":55507563,"sequence":41930626,"size":1,"condition":115,"price":130.4668,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCO"},"quote":{"ms_of_day":55495288,"bid_size":5,"bid_exchange":29,"bid":59.51,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":59.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCO"},"ohlc":{"ms_of_day":55507564,"open":57.72,"high":60.96,"low":57.67,"close":59.72,"volume":105162,"count":7372,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCO"},"trade":{"ms_of_day":55507564,"sequence":41930627,"size":2,"condition":115,"price":59.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55507125,"bid_size":2605,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":960,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55507568,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57707516,"count":416483,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55507568,"sequence":41930630,"size":150,"condition":0,"price":21.5601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KINS"},"quote":{"ms_of_day":55411149,"bid_size":100,"bid_exchange":29,"bid":17.7,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":17.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KINS"},"ohlc":{"ms_of_day":55507565,"open":16.442,"high":17.79,"low":13.301,"close":17.71,"volume":2041084,"count":25171,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KINS"},"trade":{"ms_of_day":55507565,"sequence":41930628,"size":6,"condition":115,"price":17.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55507501,"bid_size":344,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55507579,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304622680,"count":2742126,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55507579,"sequence":41930642,"size":10,"condition":115,"price":163.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"quote":{"ms_of_day":55501802,"bid_size":248,"bid_exchange":29,"bid":219.77,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":219.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"ohlc":{"ms_of_day":55507574,"open":197.01,"high":221.33,"low":193.7,"close":219.93,"volume":3810342,"count":90119,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"trade":{"ms_of_day":55507574,"sequence":41930633,"size":15,"condition":115,"price":219.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"quote":{"ms_of_day":55501802,"bid_size":248,"bid_exchange":29,"bid":219.77,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":219.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"ohlc":{"ms_of_day":55507575,"open":197.01,"high":221.33,"low":193.7,"close":219.93,"volume":3810357,"count":90120,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"trade":{"ms_of_day":55507575,"sequence":41930634,"size":15,"condition":115,"price":219.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"quote":{"ms_of_day":55501802,"bid_size":248,"bid_exchange":29,"bid":219.77,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":219.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"ohlc":{"ms_of_day":55507575,"open":197.01,"high":221.33,"low":193.7,"close":219.93,"volume":3810370,"count":90121,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"trade":{"ms_of_day":55507575,"sequence":41930635,"size":13,"condition":115,"price":219.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEP"},"quote":{"ms_of_day":55478219,"bid_size":80,"bid_exchange":29,"bid":54.39,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":54.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEP"},"ohlc":{"ms_of_day":55507589,"open":50.75,"high":57.1,"low":50.32,"close":54.43,"volume":2491606,"count":37064,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STEP"},"trade":{"ms_of_day":55507589,"sequence":41930660,"size":100,"condition":0,"price":54.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"quote":{"ms_of_day":55501802,"bid_size":248,"bid_exchange":29,"bid":219.77,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":219.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"ohlc":{"ms_of_day":55507576,"open":197.01,"high":221.33,"low":193.7,"close":219.93,"volume":3810383,"count":90122,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"trade":{"ms_of_day":55507576,"sequence":41930636,"size":13,"condition":115,"price":219.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSAT"},"quote":{"ms_of_day":55503226,"bid_size":35,"bid_exchange":29,"bid":22.97,"bid_condition":0,"ask_size":580,"ask_exchange":29,"ask":23.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSAT"},"ohlc":{"ms_of_day":55507569,"open":22.32,"high":23.44,"low":20.5,"close":22.98,"volume":2285379,"count":34380,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GSAT"},"trade":{"ms_of_day":55507569,"sequence":41930631,"size":2,"condition":115,"price":22.9804,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"quote":{"ms_of_day":55501802,"bid_size":248,"bid_exchange":29,"bid":219.77,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":219.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"ohlc":{"ms_of_day":55507577,"open":197.01,"high":221.33,"low":193.7,"close":219.93,"volume":3810396,"count":90123,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"trade":{"ms_of_day":55507577,"sequence":41930637,"size":13,"condition":115,"price":219.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"quote":{"ms_of_day":55501802,"bid_size":248,"bid_exchange":29,"bid":219.77,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":219.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"ohlc":{"ms_of_day":55507578,"open":197.01,"high":221.33,"low":193.7,"close":219.93,"volume":3810409,"count":90124,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"trade":{"ms_of_day":55507578,"sequence":41930640,"size":13,"condition":115,"price":219.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"quote":{"ms_of_day":55501802,"bid_size":248,"bid_exchange":29,"bid":219.77,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":219.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"ohlc":{"ms_of_day":55507578,"open":197.01,"high":221.33,"low":193.7,"close":219.93,"volume":3810422,"count":90125,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"trade":{"ms_of_day":55507578,"sequence":41930641,"size":13,"condition":115,"price":219.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"quote":{"ms_of_day":55501802,"bid_size":248,"bid_exchange":29,"bid":219.77,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":219.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"ohlc":{"ms_of_day":55507579,"open":197.01,"high":221.33,"low":193.7,"close":219.93,"volume":3810435,"count":90126,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"trade":{"ms_of_day":55507579,"sequence":41930643,"size":13,"condition":115,"price":219.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBSW"},"quote":{"ms_of_day":55500171,"bid_size":8382,"bid_exchange":29,"bid":4.35,"bid_condition":0,"ask_size":7010,"ask_exchange":29,"ask":4.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBSW"},"ohlc":{"ms_of_day":55507579,"open":3.81,"high":4.36,"low":3.66,"close":4.351,"volume":26432712,"count":49794,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBSW"},"trade":{"ms_of_day":55507579,"sequence":41930644,"size":20,"condition":115,"price":4.3514,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZM"},"quote":{"ms_of_day":55507442,"bid_size":110,"bid_exchange":29,"bid":76.93,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":76.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZM"},"ohlc":{"ms_of_day":55507580,"open":73.21,"high":78.3,"low":71.66,"close":76.94,"volume":11650484,"count":57454,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZM"},"trade":{"ms_of_day":55507580,"sequence":41930645,"size":106,"condition":0,"price":76.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"quote":{"ms_of_day":55505026,"bid_size":6,"bid_exchange":29,"bid":236.08,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":236.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"ohlc":{"ms_of_day":55507578,"open":238.81,"high":254.99,"low":229.49,"close":236.17,"volume":7069289,"count":158586,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"trade":{"ms_of_day":55507578,"sequence":41930639,"size":4,"condition":115,"price":236.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"quote":{"ms_of_day":55500727,"bid_size":4381,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":3826,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"ohlc":{"ms_of_day":55507580,"open":4.12,"high":4.416,"low":3.89,"close":4.095,"volume":19980648,"count":76332,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"trade":{"ms_of_day":55507580,"sequence":41930646,"size":400,"condition":0,"price":4.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"quote":{"ms_of_day":55501802,"bid_size":248,"bid_exchange":29,"bid":219.77,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":219.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"ohlc":{"ms_of_day":55507580,"open":197.01,"high":221.33,"low":193.7,"close":219.93,"volume":3810448,"count":90127,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"trade":{"ms_of_day":55507580,"sequence":41930647,"size":13,"condition":115,"price":219.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"quote":{"ms_of_day":55501802,"bid_size":248,"bid_exchange":29,"bid":219.77,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":219.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"ohlc":{"ms_of_day":55507581,"open":197.01,"high":221.33,"low":193.7,"close":219.93,"volume":3810461,"count":90128,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"trade":{"ms_of_day":55507581,"sequence":41930648,"size":13,"condition":115,"price":219.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"quote":{"ms_of_day":55500727,"bid_size":4381,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":3826,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"ohlc":{"ms_of_day":55507581,"open":4.12,"high":4.416,"low":3.89,"close":4.095,"volume":19981171,"count":76333,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"trade":{"ms_of_day":55507581,"sequence":41930649,"size":523,"condition":0,"price":4.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"quote":{"ms_of_day":55500727,"bid_size":4381,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":3826,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"ohlc":{"ms_of_day":55507581,"open":4.12,"high":4.416,"low":3.89,"close":4.095,"volume":19981884,"count":76334,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"trade":{"ms_of_day":55507581,"sequence":41930650,"size":713,"condition":0,"price":4.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLYVK"},"quote":{"ms_of_day":55501231,"bid_size":500,"bid_exchange":29,"bid":69.44,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":69.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLYVK"},"ohlc":{"ms_of_day":55507586,"open":66.28,"high":70.72,"low":62.39,"close":69.52,"volume":3558547,"count":36000,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLYVK"},"trade":{"ms_of_day":55507586,"sequence":41930657,"size":13,"condition":115,"price":69.5226,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"quote":{"ms_of_day":55500727,"bid_size":4381,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":3826,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"ohlc":{"ms_of_day":55507581,"open":4.12,"high":4.416,"low":3.89,"close":4.095,"volume":19981961,"count":76335,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"trade":{"ms_of_day":55507581,"sequence":41930651,"size":77,"condition":115,"price":4.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"quote":{"ms_of_day":55500727,"bid_size":4381,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":3826,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"ohlc":{"ms_of_day":55507581,"open":4.12,"high":4.416,"low":3.89,"close":4.095,"volume":19981997,"count":76336,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"trade":{"ms_of_day":55507581,"sequence":41930652,"size":36,"condition":96,"price":4.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATMU"},"quote":{"ms_of_day":55506149,"bid_size":208,"bid_exchange":29,"bid":38.08,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":38.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATMU"},"ohlc":{"ms_of_day":55507588,"open":38.23,"high":38.81,"low":36.0,"close":38.1,"volume":3564524,"count":40836,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATMU"},"trade":{"ms_of_day":55507588,"sequence":41930658,"size":6,"condition":115,"price":38.1063,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"quote":{"ms_of_day":55500727,"bid_size":4381,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":3826,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"ohlc":{"ms_of_day":55507582,"open":4.12,"high":4.416,"low":3.89,"close":4.095,"volume":19982019,"count":76337,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"trade":{"ms_of_day":55507582,"sequence":41930653,"size":22,"condition":96,"price":4.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"quote":{"ms_of_day":55500727,"bid_size":4381,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":3826,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"ohlc":{"ms_of_day":55507582,"open":4.12,"high":4.416,"low":3.89,"close":4.095,"volume":19982039,"count":76338,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"trade":{"ms_of_day":55507582,"sequence":41930654,"size":20,"condition":96,"price":4.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"quote":{"ms_of_day":55500727,"bid_size":4381,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":3826,"ask_exchange":29,"ask":4.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"ohlc":{"ms_of_day":55507582,"open":4.12,"high":4.416,"low":3.89,"close":4.095,"volume":19982069,"count":76339,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLVT"},"trade":{"ms_of_day":55507582,"sequence":41930655,"size":30,"condition":96,"price":4.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APOG"},"quote":{"ms_of_day":55494330,"bid_size":161,"bid_exchange":29,"bid":47.55,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":47.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APOG"},"ohlc":{"ms_of_day":55507583,"open":47.74,"high":49.22,"low":45.33,"close":47.61,"volume":1103818,"count":18082,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APOG"},"trade":{"ms_of_day":55507583,"sequence":41930656,"size":1,"condition":115,"price":47.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BARK"},"quote":{"ms_of_day":55481311,"bid_size":922,"bid_exchange":29,"bid":1.43,"bid_condition":0,"ask_size":1224,"ask_exchange":29,"ask":1.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BARK"},"ohlc":{"ms_of_day":55507578,"open":1.62,"high":1.7,"low":1.35,"close":1.44,"volume":2168917,"count":7755,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BARK"},"trade":{"ms_of_day":55507578,"sequence":41930638,"size":1,"condition":115,"price":1.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XENE"},"quote":{"ms_of_day":55488455,"bid_size":133,"bid_exchange":29,"bid":34.44,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":34.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XENE"},"ohlc":{"ms_of_day":55507589,"open":36.99,"high":36.99,"low":32.01,"close":34.46,"volume":397422,"count":7049,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XENE"},"trade":{"ms_of_day":55507589,"sequence":41930661,"size":14,"condition":115,"price":34.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLYVK"},"quote":{"ms_of_day":55501231,"bid_size":500,"bid_exchange":29,"bid":69.44,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":69.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLYVK"},"ohlc":{"ms_of_day":55507588,"open":66.28,"high":70.72,"low":62.39,"close":69.45,"volume":3558550,"count":36001,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLYVK"},"trade":{"ms_of_day":55507588,"sequence":41930659,"size":3,"condition":115,"price":69.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROCK"},"quote":{"ms_of_day":55497927,"bid_size":293,"bid_exchange":29,"bid":62.21,"bid_condition":0,"ask_size":364,"ask_exchange":29,"ask":62.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROCK"},"ohlc":{"ms_of_day":55507597,"open":64.47,"high":68.81,"low":60.89,"close":62.24,"volume":1830062,"count":34735,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROCK"},"trade":{"ms_of_day":55507597,"sequence":41930666,"size":1,"condition":115,"price":62.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DM"},"quote":{"ms_of_day":55445032,"bid_size":218,"bid_exchange":29,"bid":4.87,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":4.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DM"},"ohlc":{"ms_of_day":55507590,"open":2.32,"high":4.9,"low":2.0,"close":4.87,"volume":33165168,"count":140828,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DM"},"trade":{"ms_of_day":55507590,"sequence":41930662,"size":28,"condition":115,"price":4.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55507592,"bid_size":210,"bid_exchange":29,"bid":38.13,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":38.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55507592,"open":38.82,"high":41.82,"low":36.2,"close":38.15,"volume":25418483,"count":175786,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55507592,"sequence":41930664,"size":100,"condition":0,"price":38.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DM"},"quote":{"ms_of_day":55445032,"bid_size":218,"bid_exchange":29,"bid":4.87,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":4.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DM"},"ohlc":{"ms_of_day":55507590,"open":2.32,"high":4.9,"low":2.0,"close":4.87,"volume":33165172,"count":140829,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DM"},"trade":{"ms_of_day":55507590,"sequence":41930663,"size":4,"condition":115,"price":4.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55507592,"bid_size":210,"bid_exchange":29,"bid":38.13,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":38.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55507600,"open":38.82,"high":41.82,"low":36.2,"close":38.15,"volume":25418583,"count":175787,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55507600,"sequence":41930669,"size":100,"condition":0,"price":38.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55506399,"bid_size":890,"bid_exchange":29,"bid":8.05,"bid_condition":0,"ask_size":1748,"ask_exchange":29,"ask":8.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55507592,"open":4.94,"high":9.0,"low":4.09,"close":8.05,"volume":203350648,"count":509712,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55507592,"sequence":41930665,"size":80,"condition":115,"price":8.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"quote":{"ms_of_day":55503187,"bid_size":312,"bid_exchange":29,"bid":16.67,"bid_condition":0,"ask_size":1654,"ask_exchange":29,"ask":16.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"ohlc":{"ms_of_day":55507600,"open":16.75,"high":17.18,"low":15.64,"close":16.67,"volume":26754711,"count":205328,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"trade":{"ms_of_day":55507600,"sequence":41930670,"size":5,"condition":115,"price":16.6784,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"quote":{"ms_of_day":55497372,"bid_size":170,"bid_exchange":29,"bid":107.38,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":107.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"ohlc":{"ms_of_day":55507600,"open":97.49,"high":107.88,"low":95.29,"close":107.4,"volume":7653743,"count":118744,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEM"},"trade":{"ms_of_day":55507600,"sequence":41930671,"size":12,"condition":115,"price":107.4001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGL"},"quote":{"ms_of_day":55502384,"bid_size":2275,"bid_exchange":29,"bid":4.6,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":4.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGL"},"ohlc":{"ms_of_day":55507599,"open":3.6386,"high":4.675,"low":3.46,"close":4.605,"volume":10057243,"count":42787,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGL"},"trade":{"ms_of_day":55507599,"sequence":41930668,"size":10,"condition":115,"price":4.605,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGLB"},"quote":{"ms_of_day":55506785,"bid_size":1879,"bid_exchange":29,"bid":49.55,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":49.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGLB"},"ohlc":{"ms_of_day":55507597,"open":50.85,"high":51.005,"low":49.5,"close":49.558,"volume":1532016,"count":4768,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGLB"},"trade":{"ms_of_day":55507597,"sequence":41930667,"size":25,"condition":115,"price":49.5581,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"quote":{"ms_of_day":55502600,"bid_size":109,"bid_exchange":29,"bid":21.05,"bid_condition":0,"ask_size":415,"ask_exchange":29,"ask":21.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"ohlc":{"ms_of_day":55507602,"open":20.76,"high":22.19,"low":18.66,"close":21.055,"volume":6103710,"count":63381,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRT"},"trade":{"ms_of_day":55507602,"sequence":41930674,"size":10,"condition":115,"price":21.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55506028,"bid_size":200,"bid_exchange":29,"bid":76.78,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":76.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55507602,"open":73.38,"high":104.0,"low":61.67,"close":76.82,"volume":39254239,"count":439366,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55507602,"sequence":41930673,"size":100,"condition":0,"price":76.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55505654,"bid_size":6,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55507602,"open":362.77,"high":366.89,"low":315.92,"close":350.06,"volume":24425993,"count":519079,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55507602,"sequence":41930675,"size":8,"condition":115,"price":350.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATCH"},"quote":{"ms_of_day":55301333,"bid_size":100,"bid_exchange":29,"bid":0.7338,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.7561,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATCH"},"ohlc":{"ms_of_day":55507603,"open":1.24,"high":1.44,"low":0.74,"close":0.74,"volume":2384595,"count":6528,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATCH"},"trade":{"ms_of_day":55507603,"sequence":41930676,"size":28,"condition":115,"price":0.7459,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"quote":{"ms_of_day":55504595,"bid_size":2114,"bid_exchange":29,"bid":5.15,"bid_condition":0,"ask_size":2312,"ask_exchange":29,"ask":5.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"ohlc":{"ms_of_day":55507603,"open":5.22,"high":6.43,"low":5.07,"close":5.15,"volume":24456139,"count":111192,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARRY"},"trade":{"ms_of_day":55507603,"sequence":41930677,"size":41,"condition":115,"price":5.155,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55504283,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55507602,"open":254.89,"high":327.92,"low":230.0,"close":286.82,"volume":40341615,"count":533450,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55507602,"sequence":41930672,"size":30,"condition":115,"price":286.8256,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"quote":{"ms_of_day":55506733,"bid_size":5,"bid_exchange":29,"bid":39.44,"bid_condition":0,"ask_size":303,"ask_exchange":29,"ask":39.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"ohlc":{"ms_of_day":55507606,"open":39.28,"high":40.15,"low":37.63,"close":39.437,"volume":18723120,"count":176910,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"trade":{"ms_of_day":55507606,"sequence":41930680,"size":61,"condition":96,"price":39.4379,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"quote":{"ms_of_day":55506733,"bid_size":5,"bid_exchange":29,"bid":39.44,"bid_condition":0,"ask_size":303,"ask_exchange":29,"ask":39.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"ohlc":{"ms_of_day":55507606,"open":39.28,"high":40.15,"low":37.63,"close":39.437,"volume":18723148,"count":176911,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"trade":{"ms_of_day":55507606,"sequence":41930681,"size":28,"condition":96,"price":39.4379,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXI"},"quote":{"ms_of_day":55494068,"bid_size":100,"bid_exchange":29,"bid":168.21,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":168.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXI"},"ohlc":{"ms_of_day":55507609,"open":182.45,"high":186.8,"low":165.63,"close":168.55,"volume":143567,"count":10622,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SXI"},"trade":{"ms_of_day":55507609,"sequence":41930683,"size":2,"condition":115,"price":168.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROX"},"quote":{"ms_of_day":55503046,"bid_size":1504,"bid_exchange":29,"bid":7.25,"bid_condition":0,"ask_size":562,"ask_exchange":29,"ask":7.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROX"},"ohlc":{"ms_of_day":55507604,"open":7.4,"high":7.53,"low":6.855,"close":7.255,"volume":4150918,"count":36350,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROX"},"trade":{"ms_of_day":55507604,"sequence":41930678,"size":5,"condition":115,"price":7.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500011,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55507610,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76937647,"count":831282,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55507610,"sequence":41930685,"size":1,"condition":115,"price":75.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"quote":{"ms_of_day":55506690,"bid_size":20,"bid_exchange":29,"bid":37.95,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":37.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"ohlc":{"ms_of_day":55507608,"open":35.26,"high":39.91,"low":35.01,"close":37.98,"volume":2964657,"count":43334,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIRT"},"trade":{"ms_of_day":55507608,"sequence":41930682,"size":4,"condition":115,"price":37.9816,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"quote":{"ms_of_day":55505012,"bid_size":63,"bid_exchange":29,"bid":76.1,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":76.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"ohlc":{"ms_of_day":55507611,"open":77.26,"high":79.68,"low":74.65,"close":76.04,"volume":6325442,"count":86516,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"trade":{"ms_of_day":55507611,"sequence":41930686,"size":6,"condition":115,"price":76.0415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500011,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55507611,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76937652,"count":831283,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55507611,"sequence":41930687,"size":5,"condition":115,"price":75.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"quote":{"ms_of_day":55505012,"bid_size":63,"bid_exchange":29,"bid":76.1,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":76.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"ohlc":{"ms_of_day":55507612,"open":77.26,"high":79.68,"low":74.65,"close":76.09,"volume":6325444,"count":86517,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"trade":{"ms_of_day":55507612,"sequence":41930688,"size":2,"condition":115,"price":76.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNAZ"},"quote":{"ms_of_day":55442233,"bid_size":201,"bid_exchange":29,"bid":0.53,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.5399,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNAZ"},"ohlc":{"ms_of_day":55507604,"open":1.99,"high":1.99,"low":0.51,"close":0.53,"volume":2215227,"count":4882,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNAZ"},"trade":{"ms_of_day":55507604,"sequence":41930679,"size":600,"condition":0,"price":0.5354,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55503429,"bid_size":7,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":32.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55507609,"open":39.55,"high":40.0,"low":31.01,"close":32.24,"volume":53435569,"count":341955,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55507609,"sequence":41930684,"size":16,"condition":115,"price":32.2423,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOAR"},"quote":{"ms_of_day":55507007,"bid_size":31,"bid_exchange":29,"bid":1.74,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":1.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOAR"},"ohlc":{"ms_of_day":55507619,"open":2.21,"high":2.36,"low":1.77,"close":1.79,"volume":172627,"count":8478,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOAR"},"trade":{"ms_of_day":55507619,"sequence":41930696,"size":1,"condition":115,"price":1.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAN"},"quote":{"ms_of_day":55494922,"bid_size":16190,"bid_exchange":29,"bid":6.92,"bid_condition":0,"ask_size":7015,"ask_exchange":29,"ask":6.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAN"},"ohlc":{"ms_of_day":55507617,"open":6.31,"high":7.19,"low":6.13,"close":6.92,"volume":23085039,"count":50744,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAN"},"trade":{"ms_of_day":55507617,"sequence":41930691,"size":100,"condition":4,"price":6.9224,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHH"},"quote":{"ms_of_day":55506066,"bid_size":500,"bid_exchange":29,"bid":7.55,"bid_condition":0,"ask_size":1075,"ask_exchange":29,"ask":7.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHH"},"ohlc":{"ms_of_day":55507613,"open":9.11,"high":9.19,"low":7.49,"close":7.55,"volume":4932045,"count":32630,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHH"},"trade":{"ms_of_day":55507613,"sequence":41930689,"size":3,"condition":115,"price":7.5507,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIVI"},"quote":{"ms_of_day":55495489,"bid_size":30,"bid_exchange":29,"bid":35.31,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":35.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIVI"},"ohlc":{"ms_of_day":55507616,"open":38.53,"high":39.17,"low":31.66,"close":35.31,"volume":8573671,"count":133214,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIVI"},"trade":{"ms_of_day":55507616,"sequence":41930690,"size":19,"condition":115,"price":35.3128,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55505873,"bid_size":125,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":4.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55507618,"open":0.6689,"high":6.66,"low":0.65,"close":4.1,"volume":28291178,"count":105420,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55507618,"sequence":41930694,"size":10,"condition":115,"price":4.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"quote":{"ms_of_day":55505409,"bid_size":7335,"bid_exchange":29,"bid":6.23,"bid_condition":0,"ask_size":5000,"ask_exchange":29,"ask":6.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"ohlc":{"ms_of_day":55507624,"open":4.42,"high":6.33,"low":4.26,"close":6.23,"volume":74086635,"count":88924,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSM"},"trade":{"ms_of_day":55507624,"sequence":41930701,"size":1900,"condition":0,"price":6.2301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55507512,"bid_size":19400,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":20661,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55507618,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171899915,"count":486958,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55507618,"sequence":41930692,"size":100,"condition":0,"price":18.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"quote":{"ms_of_day":55504234,"bid_size":669,"bid_exchange":29,"bid":10.69,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":10.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"ohlc":{"ms_of_day":55507618,"open":10.53,"high":10.79,"low":10.15,"close":10.69,"volume":3599814,"count":29055,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"trade":{"ms_of_day":55507618,"sequence":41930693,"size":16,"condition":115,"price":10.6959,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"quote":{"ms_of_day":55504234,"bid_size":669,"bid_exchange":29,"bid":10.69,"bid_condition":0,"ask_size":954,"ask_exchange":29,"ask":10.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"ohlc":{"ms_of_day":55507619,"open":10.53,"high":10.79,"low":10.15,"close":10.69,"volume":3599820,"count":29056,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"trade":{"ms_of_day":55507619,"sequence":41930695,"size":6,"condition":115,"price":10.6959,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"quote":{"ms_of_day":55507471,"bid_size":19021,"bid_exchange":29,"bid":4.81,"bid_condition":0,"ask_size":23475,"ask_exchange":29,"ask":4.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"ohlc":{"ms_of_day":55507625,"open":4.9,"high":5.0,"low":4.02,"close":4.81,"volume":213500380,"count":291807,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"trade":{"ms_of_day":55507625,"sequence":41930703,"size":7,"condition":115,"price":4.8177,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"quote":{"ms_of_day":55505866,"bid_size":221,"bid_exchange":29,"bid":45.5,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":45.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"ohlc":{"ms_of_day":55507623,"open":51.84,"high":53.24,"low":43.08,"close":45.51,"volume":8271303,"count":127130,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"trade":{"ms_of_day":55507623,"sequence":41930699,"size":100,"condition":0,"price":45.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"quote":{"ms_of_day":55505866,"bid_size":221,"bid_exchange":29,"bid":45.5,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":45.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"ohlc":{"ms_of_day":55507624,"open":51.84,"high":53.24,"low":43.08,"close":45.5,"volume":8271308,"count":127131,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SW"},"trade":{"ms_of_day":55507624,"sequence":41930700,"size":5,"condition":115,"price":45.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"quote":{"ms_of_day":55507471,"bid_size":19021,"bid_exchange":29,"bid":4.81,"bid_condition":0,"ask_size":23475,"ask_exchange":29,"ask":4.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"ohlc":{"ms_of_day":55507627,"open":4.9,"high":5.0,"low":4.02,"close":4.81,"volume":213500382,"count":291808,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRAB"},"trade":{"ms_of_day":55507627,"sequence":41930704,"size":2,"condition":115,"price":4.8177,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"quote":{"ms_of_day":55504534,"bid_size":444,"bid_exchange":29,"bid":6.22,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":6.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"ohlc":{"ms_of_day":55507625,"open":6.06,"high":6.79,"low":5.67,"close":6.2,"volume":2899529,"count":23946,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EYPT"},"trade":{"ms_of_day":55507625,"sequence":41930702,"size":11,"condition":115,"price":6.2081,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CATY"},"quote":{"ms_of_day":55478219,"bid_size":222,"bid_exchange":29,"bid":43.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CATY"},"ohlc":{"ms_of_day":55507620,"open":45.62,"high":46.13,"low":41.99,"close":43.7,"volume":2322037,"count":38075,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CATY"},"trade":{"ms_of_day":55507620,"sequence":41930697,"size":19,"condition":115,"price":43.705,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CATY"},"quote":{"ms_of_day":55478219,"bid_size":222,"bid_exchange":29,"bid":43.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CATY"},"ohlc":{"ms_of_day":55507620,"open":45.62,"high":46.13,"low":41.99,"close":43.7,"volume":2322132,"count":38076,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CATY"},"trade":{"ms_of_day":55507620,"sequence":41930698,"size":95,"condition":115,"price":43.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"quote":{"ms_of_day":55489829,"bid_size":400,"bid_exchange":29,"bid":17.77,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":17.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"ohlc":{"ms_of_day":55507629,"open":17.34,"high":22.01,"low":16.73,"close":17.78,"volume":7317900,"count":80065,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYRE"},"trade":{"ms_of_day":55507629,"sequence":41930705,"size":9,"condition":115,"price":17.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"quote":{"ms_of_day":55505204,"bid_size":200,"bid_exchange":29,"bid":75.17,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":75.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"ohlc":{"ms_of_day":55507629,"open":70.72,"high":75.35,"low":68.38,"close":75.18,"volume":8933896,"count":159445,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"trade":{"ms_of_day":55507629,"sequence":41930706,"size":17,"condition":115,"price":75.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFST"},"quote":{"ms_of_day":55502446,"bid_size":3508,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":1753,"ask_exchange":29,"ask":6.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFST"},"ohlc":{"ms_of_day":55507640,"open":7.58,"high":8.39,"low":6.52,"close":6.69,"volume":12996092,"count":84597,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFST"},"trade":{"ms_of_day":55507640,"sequence":41930719,"size":21,"condition":115,"price":6.6965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOTU"},"quote":{"ms_of_day":55507628,"bid_size":798,"bid_exchange":29,"bid":3.35,"bid_condition":0,"ask_size":1400,"ask_exchange":29,"ask":3.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOTU"},"ohlc":{"ms_of_day":55507631,"open":3.6,"high":3.8,"low":3.13,"close":3.349,"volume":4669141,"count":18751,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOTU"},"trade":{"ms_of_day":55507631,"sequence":41930707,"size":27,"condition":115,"price":3.3491,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55507638,"bid_size":403,"bid_exchange":29,"bid":66.27,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":66.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55507638,"open":79.41,"high":80.95,"low":64.95,"close":66.28,"volume":21334097,"count":271862,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55507638,"sequence":41930709,"size":200,"condition":95,"price":66.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NHI"},"quote":{"ms_of_day":55475162,"bid_size":110,"bid_exchange":29,"bid":74.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":74.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NHI"},"ohlc":{"ms_of_day":55507636,"open":74.02,"high":75.24,"low":73.0,"close":74.16,"volume":318591,"count":6216,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NHI"},"trade":{"ms_of_day":55507636,"sequence":41930708,"size":1,"condition":115,"price":74.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55507638,"bid_size":403,"bid_exchange":29,"bid":66.27,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":66.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55507638,"open":79.41,"high":80.95,"low":64.95,"close":66.28,"volume":21334102,"count":271863,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55507638,"sequence":41930710,"size":5,"condition":115,"price":66.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55507638,"bid_size":403,"bid_exchange":29,"bid":66.27,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":66.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55507638,"open":79.41,"high":80.95,"low":64.95,"close":66.28,"volume":21334202,"count":271864,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55507638,"sequence":41930711,"size":100,"condition":95,"price":66.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55507638,"bid_size":403,"bid_exchange":29,"bid":66.27,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":66.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55507638,"open":79.41,"high":80.95,"low":64.95,"close":66.28,"volume":21334207,"count":271865,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55507638,"sequence":41930712,"size":5,"condition":115,"price":66.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UI"},"quote":{"ms_of_day":55501098,"bid_size":40,"bid_exchange":29,"bid":312.02,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":313.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UI"},"ohlc":{"ms_of_day":55507638,"open":324.23,"high":333.57,"low":302.55,"close":312.44,"volume":96868,"count":8494,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UI"},"trade":{"ms_of_day":55507638,"sequence":41930713,"size":2,"condition":115,"price":312.4457,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55507638,"bid_size":277,"bid_exchange":29,"bid":66.27,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":66.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55507638,"open":79.41,"high":80.95,"low":64.95,"close":66.28,"volume":21334518,"count":271866,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55507638,"sequence":41930714,"size":311,"condition":0,"price":66.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"quote":{"ms_of_day":55482769,"bid_size":815,"bid_exchange":29,"bid":19.87,"bid_condition":0,"ask_size":406,"ask_exchange":29,"ask":19.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"ohlc":{"ms_of_day":55507641,"open":20.45,"high":20.6,"low":19.3,"close":19.86,"volume":6554024,"count":78210,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEN"},"trade":{"ms_of_day":55507641,"sequence":41930723,"size":5,"condition":96,"price":19.8697,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55507638,"bid_size":277,"bid_exchange":29,"bid":66.27,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":66.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55507639,"open":79.41,"high":80.95,"low":64.95,"close":66.28,"volume":21334590,"count":271867,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55507639,"sequence":41930715,"size":72,"condition":115,"price":66.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFST"},"quote":{"ms_of_day":55502446,"bid_size":3508,"bid_exchange":29,"bid":6.69,"bid_condition":0,"ask_size":1753,"ask_exchange":29,"ask":6.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFST"},"ohlc":{"ms_of_day":55507640,"open":7.58,"high":8.39,"low":6.52,"close":6.69,"volume":12996113,"count":84598,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFST"},"trade":{"ms_of_day":55507640,"sequence":41930720,"size":21,"condition":96,"price":6.6951,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504760,"bid_size":1514,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":1487,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55507640,"open":12.29,"high":13.02,"low":11.02,"close":12.03,"volume":21857947,"count":163028,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55507640,"sequence":41930721,"size":100,"condition":4,"price":12.0322,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"quote":{"ms_of_day":55507591,"bid_size":4,"bid_exchange":29,"bid":0.374,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":0.3741,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"ohlc":{"ms_of_day":55507643,"open":0.7473,"high":0.751,"low":0.37,"close":0.3741,"volume":16544835,"count":30424,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRSN"},"trade":{"ms_of_day":55507643,"sequence":41930724,"size":9000,"condition":0,"price":0.3741,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55507638,"bid_size":277,"bid_exchange":29,"bid":66.27,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":66.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55507639,"open":79.41,"high":80.95,"low":64.95,"close":66.28,"volume":21334595,"count":271868,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55507639,"sequence":41930716,"size":5,"condition":115,"price":66.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55506483,"bid_size":44,"bid_exchange":29,"bid":69.97,"bid_condition":0,"ask_size":821,"ask_exchange":29,"ask":70.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55507639,"open":86.51,"high":90.51,"low":69.82,"close":69.96,"volume":11058407,"count":136124,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55507639,"sequence":41930717,"size":200,"condition":0,"price":69.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55507639,"bid_size":328,"bid_exchange":29,"bid":66.27,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":66.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55507639,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21334649,"count":271869,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55507639,"sequence":41930718,"size":54,"condition":96,"price":66.2613,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55507629,"bid_size":180,"bid_exchange":29,"bid":106.92,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":106.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55507644,"open":102.16,"high":116.11,"low":92.11,"close":106.92,"volume":105018275,"count":865902,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55507644,"sequence":41930725,"size":3,"condition":115,"price":106.9291,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55507640,"bid_size":228,"bid_exchange":29,"bid":66.27,"bid_condition":0,"ask_size":304,"ask_exchange":29,"ask":66.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55507641,"open":79.41,"high":80.95,"low":64.95,"close":66.28,"volume":21339449,"count":271870,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55507641,"sequence":41930722,"size":4800,"condition":0,"price":66.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55507631,"bid_size":482,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1260,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55507644,"open":124.56,"high":149.019,"low":87.514,"close":112.769,"volume":1947840430,"count":10742125,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55507644,"sequence":41930728,"size":9,"condition":115,"price":112.7699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55504692,"bid_size":210,"bid_exchange":29,"bid":180.11,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55507644,"open":161.79,"high":201.18,"low":145.45,"close":180.12,"volume":48934947,"count":699982,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55507644,"sequence":41930726,"size":4,"condition":115,"price":180.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55504692,"bid_size":210,"bid_exchange":29,"bid":180.11,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55507644,"open":161.79,"high":201.18,"low":145.45,"close":180.12,"volume":48934948,"count":699983,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55507644,"sequence":41930727,"size":1,"condition":115,"price":180.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDMY"},"quote":{"ms_of_day":55492084,"bid_size":1516,"bid_exchange":29,"bid":8.21,"bid_condition":0,"ask_size":513,"ask_exchange":29,"ask":8.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDMY"},"ohlc":{"ms_of_day":55507645,"open":9.35,"high":9.66,"low":8.11,"close":8.21,"volume":3686817,"count":35555,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UDMY"},"trade":{"ms_of_day":55507645,"sequence":41930729,"size":100,"condition":0,"price":8.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55507354,"bid_size":16,"bid_exchange":29,"bid":214.56,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":214.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55507646,"open":211.82,"high":215.22,"low":204.73,"close":214.52,"volume":19024851,"count":234615,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55507646,"sequence":41930730,"size":100,"condition":4,"price":214.5233,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504760,"bid_size":1514,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":1487,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55507649,"open":12.29,"high":13.02,"low":11.02,"close":12.03,"volume":21857970,"count":163029,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55507649,"sequence":41930733,"size":23,"condition":115,"price":12.0322,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55506483,"bid_size":44,"bid_exchange":29,"bid":69.97,"bid_condition":0,"ask_size":821,"ask_exchange":29,"ask":70.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55507649,"open":86.51,"high":90.51,"low":69.82,"close":70.0,"volume":11058444,"count":136125,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55507649,"sequence":41930732,"size":37,"condition":115,"price":70.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROKU"},"quote":{"ms_of_day":55503828,"bid_size":204,"bid_exchange":29,"bid":77.42,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":77.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROKU"},"ohlc":{"ms_of_day":55507648,"open":80.05,"high":85.42,"low":66.27,"close":77.45,"volume":23430275,"count":250194,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROKU"},"trade":{"ms_of_day":55507648,"sequence":41930731,"size":1,"condition":115,"price":77.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHY"},"quote":{"ms_of_day":55504838,"bid_size":2224,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":22550,"ask_exchange":29,"ask":82.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHY"},"ohlc":{"ms_of_day":55507651,"open":82.53,"high":82.78,"low":82.33,"close":82.51,"volume":17091133,"count":35916,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHY"},"trade":{"ms_of_day":55507651,"sequence":41930735,"size":625,"condition":0,"price":82.5198,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLG"},"quote":{"ms_of_day":55507652,"bid_size":30000,"bid_exchange":29,"bid":5.47,"bid_condition":0,"ask_size":31796,"ask_exchange":29,"ask":5.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLG"},"ohlc":{"ms_of_day":55507652,"open":6.13,"high":6.25,"low":3.55,"close":5.48,"volume":3973574,"count":12427,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLG"},"trade":{"ms_of_day":55507652,"sequence":41930737,"size":1,"condition":115,"price":5.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55507647,"bid_size":203,"bid_exchange":29,"bid":66.27,"bid_condition":0,"ask_size":504,"ask_exchange":29,"ask":66.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55507653,"open":79.41,"high":80.95,"low":64.95,"close":66.28,"volume":21339549,"count":271871,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55507653,"sequence":41930738,"size":100,"condition":0,"price":66.288,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONM"},"quote":{"ms_of_day":55507552,"bid_size":3,"bid_exchange":29,"bid":2.33,"bid_condition":0,"ask_size":339,"ask_exchange":29,"ask":2.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONM"},"ohlc":{"ms_of_day":55507650,"open":2.07,"high":2.62,"low":2.07,"close":2.41,"volume":25761,"count":428,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONM"},"trade":{"ms_of_day":55507650,"sequence":41930734,"size":210,"condition":0,"price":2.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"quote":{"ms_of_day":55507648,"bid_size":320,"bid_exchange":29,"bid":58.71,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":58.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"ohlc":{"ms_of_day":55507654,"open":59.09,"high":63.08,"low":55.74,"close":58.71,"volume":7295450,"count":82010,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UL"},"trade":{"ms_of_day":55507654,"sequence":41930741,"size":15,"condition":115,"price":58.715,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"quote":{"ms_of_day":55506805,"bid_size":12867,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":42800,"ask_exchange":29,"ask":25.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"ohlc":{"ms_of_day":55507656,"open":25.89,"high":26.35,"low":25.3,"close":25.85,"volume":8071420,"count":42354,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"trade":{"ms_of_day":55507656,"sequence":41930744,"size":4,"condition":115,"price":25.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONM"},"quote":{"ms_of_day":55507552,"bid_size":3,"bid_exchange":29,"bid":2.33,"bid_condition":0,"ask_size":339,"ask_exchange":29,"ask":2.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONM"},"ohlc":{"ms_of_day":55507653,"open":2.07,"high":2.62,"low":2.07,"close":2.36,"volume":25861,"count":429,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONM"},"trade":{"ms_of_day":55507653,"sequence":41930739,"size":100,"condition":0,"price":2.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"quote":{"ms_of_day":55507652,"bid_size":27,"bid_exchange":29,"bid":100.79,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":100.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"ohlc":{"ms_of_day":55507652,"open":108.49,"high":114.45,"low":96.38,"close":100.79,"volume":23800723,"count":355835,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"trade":{"ms_of_day":55507652,"sequence":41930736,"size":6,"condition":115,"price":100.795,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONM"},"quote":{"ms_of_day":55507552,"bid_size":3,"bid_exchange":29,"bid":2.33,"bid_condition":0,"ask_size":339,"ask_exchange":29,"ask":2.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONM"},"ohlc":{"ms_of_day":55507654,"open":2.07,"high":2.62,"low":2.07,"close":2.36,"volume":25949,"count":430,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SONM"},"trade":{"ms_of_day":55507654,"sequence":41930740,"size":88,"condition":115,"price":2.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDY"},"quote":{"ms_of_day":55503611,"bid_size":2,"bid_exchange":29,"bid":507.3,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":507.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDY"},"ohlc":{"ms_of_day":55507661,"open":516.84,"high":521.49,"low":472.88,"close":507.48,"volume":1095191,"count":57624,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDY"},"trade":{"ms_of_day":55507661,"sequence":41930750,"size":19,"condition":115,"price":507.4818,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55506656,"bid_size":168,"bid_exchange":29,"bid":173.42,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":173.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55507663,"open":191.3,"high":238.78,"low":170.46,"close":173.45,"volume":175722716,"count":1515038,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55507663,"sequence":41930754,"size":100,"condition":4,"price":173.4566,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHY"},"quote":{"ms_of_day":55507655,"bid_size":2424,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":22450,"ask_exchange":29,"ask":82.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHY"},"ohlc":{"ms_of_day":55507655,"open":82.53,"high":82.78,"low":82.33,"close":82.52,"volume":17091233,"count":35917,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHY"},"trade":{"ms_of_day":55507655,"sequence":41930742,"size":100,"condition":0,"price":82.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"quote":{"ms_of_day":55506462,"bid_size":12489,"bid_exchange":29,"bid":2.02,"bid_condition":0,"ask_size":13651,"ask_exchange":29,"ask":2.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"ohlc":{"ms_of_day":55507658,"open":3.44,"high":3.49,"low":2.0,"close":2.02,"volume":10994806,"count":40657,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"trade":{"ms_of_day":55507658,"sequence":41930746,"size":100,"condition":0,"price":2.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIQ"},"quote":{"ms_of_day":55494796,"bid_size":274,"bid_exchange":29,"bid":37.85,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":37.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIQ"},"ohlc":{"ms_of_day":55507663,"open":39.86,"high":40.74,"low":36.63,"close":37.85,"volume":3600215,"count":27191,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIQ"},"trade":{"ms_of_day":55507663,"sequence":41930755,"size":1,"condition":115,"price":37.8552,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"quote":{"ms_of_day":55506179,"bid_size":100,"bid_exchange":29,"bid":86.13,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":86.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"ohlc":{"ms_of_day":55507655,"open":81.57,"high":86.41,"low":80.64,"close":86.11,"volume":18118358,"count":178920,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCEP"},"trade":{"ms_of_day":55507655,"sequence":41930743,"size":2,"condition":115,"price":86.1185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55500126,"bid_size":394,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55507661,"open":8.01,"high":12.03,"low":8.01,"close":12.01,"volume":1721979,"count":24196,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55507661,"sequence":41930751,"size":100,"condition":0,"price":12.015,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55507629,"bid_size":2001,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55507658,"open":41.93,"high":43.389,"low":35.03,"close":35.49,"volume":203316653,"count":1038947,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55507658,"sequence":41930747,"size":3,"condition":115,"price":35.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JKHY"},"quote":{"ms_of_day":55499501,"bid_size":3,"bid_exchange":29,"bid":179.6,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":179.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JKHY"},"ohlc":{"ms_of_day":55507664,"open":172.09,"high":186.86,"low":168.58,"close":179.83,"volume":6496010,"count":132000,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JKHY"},"trade":{"ms_of_day":55507664,"sequence":41930756,"size":1,"condition":96,"price":179.8365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"quote":{"ms_of_day":55505003,"bid_size":334,"bid_exchange":29,"bid":55.0,"bid_condition":0,"ask_size":560,"ask_exchange":29,"ask":55.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"ohlc":{"ms_of_day":55507660,"open":53.9,"high":56.8,"low":51.04,"close":54.97,"volume":11571423,"count":122405,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FOXA"},"trade":{"ms_of_day":55507660,"sequence":41930749,"size":100,"condition":4,"price":54.9702,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55500126,"bid_size":394,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55507665,"open":8.01,"high":12.03,"low":8.01,"close":12.02,"volume":1721980,"count":24197,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55507665,"sequence":41930757,"size":1,"condition":115,"price":12.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFVN"},"quote":{"ms_of_day":55416440,"bid_size":522,"bid_exchange":29,"bid":15.13,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFVN"},"ohlc":{"ms_of_day":55507656,"open":16.8,"high":17.64,"low":14.16,"close":15.15,"volume":948732,"count":13485,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFVN"},"trade":{"ms_of_day":55507656,"sequence":41930745,"size":100,"condition":4,"price":15.154,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55500126,"bid_size":394,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55507665,"open":8.01,"high":12.03,"low":8.01,"close":12.02,"volume":1721981,"count":24198,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55507665,"sequence":41930758,"size":1,"condition":115,"price":12.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTVE"},"quote":{"ms_of_day":55498844,"bid_size":1394,"bid_exchange":29,"bid":17.96,"bid_condition":0,"ask_size":1327,"ask_exchange":29,"ask":17.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTVE"},"ohlc":{"ms_of_day":55507661,"open":17.86,"high":18.04,"low":17.83,"close":17.96,"volume":2784850,"count":22095,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTVE"},"trade":{"ms_of_day":55507661,"sequence":41930752,"size":100,"condition":4,"price":17.9612,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55500126,"bid_size":394,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55507665,"open":8.01,"high":12.03,"low":8.01,"close":12.02,"volume":1721982,"count":24199,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55507665,"sequence":41930759,"size":1,"condition":115,"price":12.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRYS"},"quote":{"ms_of_day":55485647,"bid_size":11,"bid_exchange":29,"bid":182.9,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":183.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRYS"},"ohlc":{"ms_of_day":55507666,"open":181.79,"high":196.64,"low":151.8,"close":183.16,"volume":886872,"count":25360,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRYS"},"trade":{"ms_of_day":55507666,"sequence":41930762,"size":1,"condition":115,"price":183.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"quote":{"ms_of_day":55506990,"bid_size":160,"bid_exchange":29,"bid":70.28,"bid_condition":0,"ask_size":538,"ask_exchange":29,"ask":70.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"ohlc":{"ms_of_day":55507659,"open":88.93,"high":92.57,"low":69.77,"close":70.289,"volume":20241349,"count":251796,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVO"},"trade":{"ms_of_day":55507659,"sequence":41930748,"size":100,"condition":0,"price":70.2895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOLE"},"quote":{"ms_of_day":55500719,"bid_size":183,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":469,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOLE"},"ohlc":{"ms_of_day":55507662,"open":15.2,"high":15.49,"low":13.63,"close":14.49,"volume":2441637,"count":36195,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOLE"},"trade":{"ms_of_day":55507662,"sequence":41930753,"size":4,"condition":115,"price":14.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"quote":{"ms_of_day":55505591,"bid_size":2082,"bid_exchange":29,"bid":3.72,"bid_condition":0,"ask_size":1216,"ask_exchange":29,"ask":3.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"ohlc":{"ms_of_day":55507670,"open":4.62,"high":4.86,"low":3.15,"close":3.724,"volume":21549765,"count":102674,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"trade":{"ms_of_day":55507670,"sequence":41930782,"size":79,"condition":115,"price":3.7249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZWI"},"quote":{"ms_of_day":55322133,"bid_size":300,"bid_exchange":29,"bid":14.52,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZWI"},"ohlc":{"ms_of_day":55507670,"open":14.25,"high":15.1,"low":11.14,"close":14.63,"volume":121387,"count":3195,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CZWI"},"trade":{"ms_of_day":55507670,"sequence":41930783,"size":19,"condition":115,"price":14.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55506784,"bid_size":27,"bid_exchange":29,"bid":175.7,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55507678,"open":190.79,"high":193.81,"low":171.17,"close":175.72,"volume":32916708,"count":444956,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55507678,"sequence":41930787,"size":2,"condition":115,"price":175.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"quote":{"ms_of_day":55504097,"bid_size":79,"bid_exchange":29,"bid":11.29,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":11.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"ohlc":{"ms_of_day":55507674,"open":11.32,"high":12.46,"low":10.3,"close":11.29,"volume":3012403,"count":52545,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCS"},"trade":{"ms_of_day":55507674,"sequence":41930785,"size":100,"condition":4,"price":11.2989,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPK"},"quote":{"ms_of_day":55459577,"bid_size":406,"bid_exchange":29,"bid":26.02,"bid_condition":0,"ask_size":371,"ask_exchange":29,"ask":26.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPK"},"ohlc":{"ms_of_day":55507667,"open":25.67,"high":26.2,"low":25.37,"close":26.01,"volume":868547,"count":11533,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPK"},"trade":{"ms_of_day":55507667,"sequence":41930770,"size":41,"condition":115,"price":26.0186,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTLE"},"quote":{"ms_of_day":55478221,"bid_size":67,"bid_exchange":29,"bid":22.33,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":22.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTLE"},"ohlc":{"ms_of_day":55507667,"open":21.21,"high":22.65,"low":20.6,"close":22.35,"volume":2248998,"count":34679,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTLE"},"trade":{"ms_of_day":55507667,"sequence":41930771,"size":6,"condition":115,"price":22.3534,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVA"},"quote":{"ms_of_day":55504679,"bid_size":200,"bid_exchange":29,"bid":40.03,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":40.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVA"},"ohlc":{"ms_of_day":55507679,"open":36.01,"high":41.0,"low":36.01,"close":40.04,"volume":2937468,"count":41168,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVA"},"trade":{"ms_of_day":55507679,"sequence":41930788,"size":50,"condition":115,"price":40.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55500126,"bid_size":394,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55507665,"open":8.01,"high":12.03,"low":8.01,"close":12.02,"volume":1721983,"count":24200,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55507665,"sequence":41930760,"size":1,"condition":115,"price":12.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCTR"},"quote":{"ms_of_day":55506476,"bid_size":203,"bid_exchange":29,"bid":60.01,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":60.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCTR"},"ohlc":{"ms_of_day":55507677,"open":64.55,"high":66.99,"low":54.82,"close":60.15,"volume":3187174,"count":49671,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCTR"},"trade":{"ms_of_day":55507677,"sequence":41930786,"size":1,"condition":115,"price":60.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55500126,"bid_size":394,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55507665,"open":8.01,"high":12.03,"low":8.01,"close":12.02,"volume":1722079,"count":24201,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55507665,"sequence":41930761,"size":96,"condition":115,"price":12.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55500126,"bid_size":394,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55507666,"open":8.01,"high":12.03,"low":8.01,"close":12.01,"volume":1722080,"count":24202,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55507666,"sequence":41930763,"size":1,"condition":115,"price":12.0199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55500126,"bid_size":394,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55507666,"open":8.01,"high":12.03,"low":8.01,"close":12.02,"volume":1722084,"count":24203,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55507666,"sequence":41930764,"size":4,"condition":115,"price":12.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55500126,"bid_size":394,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55507666,"open":8.01,"high":12.03,"low":8.01,"close":12.02,"volume":1722088,"count":24204,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55507666,"sequence":41930765,"size":4,"condition":115,"price":12.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55500126,"bid_size":394,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55507666,"open":8.01,"high":12.03,"low":8.01,"close":12.01,"volume":1722089,"count":24205,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55507666,"sequence":41930766,"size":1,"condition":115,"price":12.0199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55500126,"bid_size":394,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55507667,"open":8.01,"high":12.03,"low":8.01,"close":12.01,"volume":1722090,"count":24206,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55507667,"sequence":41930767,"size":1,"condition":115,"price":12.0199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55500126,"bid_size":394,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55507667,"open":8.01,"high":12.03,"low":8.01,"close":12.02,"volume":1722095,"count":24207,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55507667,"sequence":41930768,"size":5,"condition":115,"price":12.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55500126,"bid_size":394,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55507667,"open":8.01,"high":12.03,"low":8.01,"close":12.01,"volume":1722096,"count":24208,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55507667,"sequence":41930769,"size":1,"condition":115,"price":12.0199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55500126,"bid_size":394,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55507667,"open":8.01,"high":12.03,"low":8.01,"close":12.01,"volume":1722192,"count":24209,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55507667,"sequence":41930772,"size":96,"condition":115,"price":12.0199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55507667,"bid_size":194,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55507668,"open":8.01,"high":12.03,"low":8.01,"close":12.01,"volume":1722196,"count":24210,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55507668,"sequence":41930773,"size":4,"condition":115,"price":12.0199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55507667,"bid_size":194,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55507668,"open":8.01,"high":12.03,"low":8.01,"close":12.01,"volume":1722200,"count":24211,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55507668,"sequence":41930774,"size":4,"condition":115,"price":12.0199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55507667,"bid_size":194,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55507668,"open":8.01,"high":12.03,"low":8.01,"close":12.01,"volume":1722205,"count":24212,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55507668,"sequence":41930775,"size":5,"condition":115,"price":12.0199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBI"},"quote":{"ms_of_day":55499203,"bid_size":144,"bid_exchange":29,"bid":5.78,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":5.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBI"},"ohlc":{"ms_of_day":55507669,"open":5.3,"high":7.0,"low":5.19,"close":5.79,"volume":558236,"count":12310,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBI"},"trade":{"ms_of_day":55507669,"sequence":41930776,"size":1,"condition":115,"price":5.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILT"},"quote":{"ms_of_day":55500730,"bid_size":323,"bid_exchange":29,"bid":6.67,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":6.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILT"},"ohlc":{"ms_of_day":55507669,"open":7.27,"high":7.41,"low":6.6,"close":6.68,"volume":1312189,"count":12024,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILT"},"trade":{"ms_of_day":55507669,"sequence":41930777,"size":15,"condition":115,"price":6.6804,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55507667,"bid_size":194,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55507669,"open":8.01,"high":12.03,"low":8.01,"close":12.02,"volume":1722405,"count":24213,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55507669,"sequence":41930778,"size":200,"condition":0,"price":12.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55507667,"bid_size":194,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55507669,"open":8.01,"high":12.03,"low":8.01,"close":12.02,"volume":1722605,"count":24214,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55507669,"sequence":41930779,"size":200,"condition":0,"price":12.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55507667,"bid_size":194,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55507669,"open":8.01,"high":12.03,"low":8.01,"close":12.01,"volume":1722692,"count":24215,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55507669,"sequence":41930780,"size":87,"condition":115,"price":12.0199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILT"},"quote":{"ms_of_day":55500730,"bid_size":323,"bid_exchange":29,"bid":6.67,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":6.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILT"},"ohlc":{"ms_of_day":55507670,"open":7.27,"high":7.41,"low":6.6,"close":6.68,"volume":1312201,"count":12025,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILT"},"trade":{"ms_of_day":55507670,"sequence":41930781,"size":12,"condition":115,"price":6.6804,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"quote":{"ms_of_day":55506729,"bid_size":320,"bid_exchange":29,"bid":181.74,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":181.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"ohlc":{"ms_of_day":55507673,"open":198.08,"high":199.98,"low":174.72,"close":181.8,"volume":65851572,"count":520963,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXN"},"trade":{"ms_of_day":55507673,"sequence":41930784,"size":1,"condition":115,"price":181.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55507647,"bid_size":203,"bid_exchange":29,"bid":66.27,"bid_condition":0,"ask_size":504,"ask_exchange":29,"ask":66.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55507682,"open":79.41,"high":80.95,"low":64.95,"close":66.28,"volume":21339749,"count":271872,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55507682,"sequence":41930789,"size":200,"condition":0,"price":66.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"quote":{"ms_of_day":55506462,"bid_size":12489,"bid_exchange":29,"bid":2.02,"bid_condition":0,"ask_size":13651,"ask_exchange":29,"ask":2.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"ohlc":{"ms_of_day":55507686,"open":3.44,"high":3.49,"low":2.0,"close":2.02,"volume":10994820,"count":40658,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"trade":{"ms_of_day":55507686,"sequence":41930793,"size":14,"condition":115,"price":2.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSBC"},"quote":{"ms_of_day":55504773,"bid_size":282,"bid_exchange":29,"bid":58.46,"bid_condition":0,"ask_size":465,"ask_exchange":29,"ask":58.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSBC"},"ohlc":{"ms_of_day":55507688,"open":58.0,"high":58.89,"low":57.16,"close":58.45,"volume":3751650,"count":64642,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSBC"},"trade":{"ms_of_day":55507688,"sequence":41930794,"size":1,"condition":96,"price":58.4505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55507687,"bid_size":201,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55507690,"open":8.01,"high":12.03,"low":8.01,"close":12.01,"volume":1722865,"count":24216,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55507690,"sequence":41930797,"size":173,"condition":0,"price":12.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"quote":{"ms_of_day":55503171,"bid_size":114,"bid_exchange":29,"bid":54.98,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":55.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"ohlc":{"ms_of_day":55507691,"open":65.79,"high":65.79,"low":51.13,"close":54.98,"volume":11532966,"count":158603,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVT"},"trade":{"ms_of_day":55507691,"sequence":41930798,"size":100,"condition":0,"price":54.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55507687,"bid_size":201,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55507691,"open":8.01,"high":12.03,"low":8.01,"close":12.02,"volume":1723038,"count":24217,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55507691,"sequence":41930799,"size":173,"condition":0,"price":12.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55505873,"bid_size":125,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":4.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55507694,"open":0.6689,"high":6.66,"low":0.65,"close":4.08,"volume":28291378,"count":105421,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55507694,"sequence":41930804,"size":200,"condition":0,"price":4.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"quote":{"ms_of_day":55506462,"bid_size":12489,"bid_exchange":29,"bid":2.02,"bid_condition":0,"ask_size":13651,"ask_exchange":29,"ask":2.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"ohlc":{"ms_of_day":55507694,"open":3.44,"high":3.49,"low":2.0,"close":2.02,"volume":10994834,"count":40659,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUMA"},"trade":{"ms_of_day":55507694,"sequence":41930805,"size":14,"condition":115,"price":2.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55507647,"bid_size":203,"bid_exchange":29,"bid":66.27,"bid_condition":0,"ask_size":504,"ask_exchange":29,"ask":66.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55507677,"open":79.41,"high":80.95,"low":64.95,"close":66.28,"volume":21339849,"count":271873,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55507677,"sequence":41930790,"size":100,"condition":0,"price":66.2893,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"quote":{"ms_of_day":55495133,"bid_size":24,"bid_exchange":29,"bid":179.78,"bid_condition":0,"ask_size":166,"ask_exchange":29,"ask":179.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"ohlc":{"ms_of_day":55507691,"open":185.99,"high":201.78,"low":176.74,"close":179.87,"volume":3938176,"count":93841,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQV"},"trade":{"ms_of_day":55507691,"sequence":41930800,"size":4,"condition":115,"price":179.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"quote":{"ms_of_day":55504982,"bid_size":15,"bid_exchange":29,"bid":23.73,"bid_condition":0,"ask_size":244,"ask_exchange":29,"ask":23.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"ohlc":{"ms_of_day":55507699,"open":22.92,"high":24.33,"low":22.18,"close":23.73,"volume":3882875,"count":61606,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDC"},"trade":{"ms_of_day":55507699,"sequence":41930809,"size":18,"condition":115,"price":23.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPC"},"quote":{"ms_of_day":55504754,"bid_size":209,"bid_exchange":29,"bid":53.01,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":53.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPC"},"ohlc":{"ms_of_day":55507685,"open":55.08,"high":56.88,"low":47.86,"close":53.03,"volume":3888142,"count":55882,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPC"},"trade":{"ms_of_day":55507685,"sequence":41930791,"size":1,"condition":115,"price":53.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507476,"bid_size":138,"bid_exchange":29,"bid":131.59,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507693,"open":137.24,"high":138.11,"low":124.3,"close":131.52,"volume":16761686,"count":236939,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507693,"sequence":41930803,"size":40,"condition":96,"price":131.5271,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"quote":{"ms_of_day":55502942,"bid_size":332,"bid_exchange":29,"bid":12.96,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":12.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"ohlc":{"ms_of_day":55507686,"open":11.3101,"high":13.49,"low":11.09,"close":12.965,"volume":8078501,"count":73161,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"trade":{"ms_of_day":55507686,"sequence":41930792,"size":100,"condition":0,"price":12.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"quote":{"ms_of_day":55506471,"bid_size":100,"bid_exchange":29,"bid":47.54,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":47.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"ohlc":{"ms_of_day":55507696,"open":50.89,"high":54.0,"low":47.29,"close":47.62,"volume":6393314,"count":77080,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERJ"},"trade":{"ms_of_day":55507696,"sequence":41930806,"size":200,"condition":4,"price":47.6222,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VECO"},"quote":{"ms_of_day":55506485,"bid_size":126,"bid_exchange":29,"bid":21.06,"bid_condition":0,"ask_size":255,"ask_exchange":29,"ask":21.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VECO"},"ohlc":{"ms_of_day":55507688,"open":21.46,"high":22.2,"low":20.48,"close":21.07,"volume":3846813,"count":43709,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VECO"},"trade":{"ms_of_day":55507688,"sequence":41930795,"size":2,"condition":115,"price":21.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPK"},"quote":{"ms_of_day":55459577,"bid_size":406,"bid_exchange":29,"bid":26.02,"bid_condition":0,"ask_size":371,"ask_exchange":29,"ask":26.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPK"},"ohlc":{"ms_of_day":55507696,"open":25.67,"high":26.2,"low":25.37,"close":26.02,"volume":868597,"count":11534,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPK"},"trade":{"ms_of_day":55507696,"sequence":41930807,"size":50,"condition":115,"price":26.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VECO"},"quote":{"ms_of_day":55506485,"bid_size":126,"bid_exchange":29,"bid":21.06,"bid_condition":0,"ask_size":255,"ask_exchange":29,"ask":21.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VECO"},"ohlc":{"ms_of_day":55507689,"open":21.46,"high":22.2,"low":20.48,"close":21.07,"volume":3846815,"count":43710,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VECO"},"trade":{"ms_of_day":55507689,"sequence":41930796,"size":2,"condition":115,"price":21.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55507692,"bid_size":795,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55507692,"open":79.41,"high":80.95,"low":64.95,"close":66.28,"volume":21339887,"count":271874,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55507692,"sequence":41930801,"size":38,"condition":115,"price":66.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55507693,"bid_size":793,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55507693,"open":79.41,"high":80.95,"low":64.95,"close":66.28,"volume":21339927,"count":271875,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55507693,"sequence":41930802,"size":40,"condition":115,"price":66.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAAA"},"quote":{"ms_of_day":55507696,"bid_size":4500,"bid_exchange":29,"bid":50.57,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":50.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAAA"},"ohlc":{"ms_of_day":55507697,"open":50.7788,"high":50.91,"low":50.43,"close":50.575,"volume":34047624,"count":59273,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JAAA"},"trade":{"ms_of_day":55507697,"sequence":41930808,"size":2,"condition":115,"price":50.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBT"},"quote":{"ms_of_day":55476402,"bid_size":72,"bid_exchange":29,"bid":22.68,"bid_condition":0,"ask_size":276,"ask_exchange":29,"ask":23.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBT"},"ohlc":{"ms_of_day":55507701,"open":24.89,"high":25.6,"low":22.27,"close":22.89,"volume":308521,"count":4136,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBT"},"trade":{"ms_of_day":55507701,"sequence":41930810,"size":2,"condition":115,"price":22.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55507702,"bid_size":84,"bid_exchange":29,"bid":12.02,"bid_condition":0,"ask_size":464,"ask_exchange":29,"ask":12.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55507702,"open":8.01,"high":12.03,"low":8.01,"close":12.02,"volume":1723058,"count":24218,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55507702,"sequence":41930812,"size":20,"condition":115,"price":12.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55507509,"bid_size":450,"bid_exchange":29,"bid":79.96,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55507703,"open":74.21,"high":81.08,"low":69.45,"close":79.92,"volume":27286905,"count":331200,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55507703,"sequence":41930818,"size":100,"condition":4,"price":79.9268,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55507702,"bid_size":84,"bid_exchange":29,"bid":12.02,"bid_condition":0,"ask_size":464,"ask_exchange":29,"ask":12.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55507702,"open":8.01,"high":12.03,"low":8.01,"close":12.02,"volume":1723258,"count":24219,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55507702,"sequence":41930813,"size":200,"condition":95,"price":12.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55507702,"bid_size":84,"bid_exchange":29,"bid":12.02,"bid_condition":0,"ask_size":464,"ask_exchange":29,"ask":12.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55507702,"open":8.01,"high":12.03,"low":8.01,"close":12.02,"volume":1723260,"count":24220,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55507702,"sequence":41930814,"size":2,"condition":115,"price":12.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55507702,"bid_size":84,"bid_exchange":29,"bid":12.02,"bid_condition":0,"ask_size":464,"ask_exchange":29,"ask":12.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55507702,"open":8.01,"high":12.03,"low":8.01,"close":12.02,"volume":1723269,"count":24221,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55507702,"sequence":41930815,"size":9,"condition":115,"price":12.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLS"},"quote":{"ms_of_day":55507699,"bid_size":4389,"bid_exchange":29,"bid":1.59,"bid_condition":0,"ask_size":1633,"ask_exchange":29,"ask":1.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLS"},"ohlc":{"ms_of_day":55507704,"open":1.26,"high":2.05,"low":1.22,"close":1.6,"volume":21453935,"count":59998,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLS"},"trade":{"ms_of_day":55507704,"sequence":41930821,"size":200,"condition":0,"price":1.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55507318,"bid_size":398,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55507701,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49390915,"count":450653,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55507701,"sequence":41930811,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55507318,"bid_size":398,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55507702,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49391015,"count":450654,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55507702,"sequence":41930816,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55507318,"bid_size":398,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55507703,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49391115,"count":450655,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55507703,"sequence":41930817,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"quote":{"ms_of_day":55506231,"bid_size":60,"bid_exchange":29,"bid":38.86,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":38.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"ohlc":{"ms_of_day":55507710,"open":34.29,"high":38.91,"low":33.15,"close":38.88,"volume":3165034,"count":61640,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"trade":{"ms_of_day":55507710,"sequence":41930827,"size":3,"condition":115,"price":38.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNB"},"quote":{"ms_of_day":55506233,"bid_size":3,"bid_exchange":29,"bid":33.0,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":33.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNB"},"ohlc":{"ms_of_day":55507704,"open":27.8,"high":33.99,"low":27.49,"close":33.21,"volume":67397,"count":3273,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNB"},"trade":{"ms_of_day":55507704,"sequence":41930819,"size":1,"condition":115,"price":33.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"quote":{"ms_of_day":55480471,"bid_size":409,"bid_exchange":29,"bid":20.54,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":20.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"ohlc":{"ms_of_day":55507705,"open":16.0,"high":21.7,"low":16.0,"close":20.55,"volume":6002996,"count":59132,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"trade":{"ms_of_day":55507705,"sequence":41930822,"size":7,"condition":115,"price":20.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"quote":{"ms_of_day":55480471,"bid_size":409,"bid_exchange":29,"bid":20.54,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":20.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"ohlc":{"ms_of_day":55507705,"open":16.0,"high":21.7,"low":16.0,"close":20.55,"volume":6002997,"count":59133,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"trade":{"ms_of_day":55507705,"sequence":41930823,"size":1,"condition":115,"price":20.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55507701,"bid_size":793,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55507698,"open":79.41,"high":80.95,"low":64.95,"close":66.28,"volume":21339947,"count":271876,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55507698,"sequence":41930824,"size":20,"condition":115,"price":66.2893,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55507388,"bid_size":260,"bid_exchange":29,"bid":136.24,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55507713,"open":133.48,"high":151.75,"low":126.75,"close":136.27,"volume":92583230,"count":980771,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55507713,"sequence":41930831,"size":100,"condition":95,"price":136.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55506978,"bid_size":45,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":985.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55507704,"open":976.78,"high":1024.54,"low":862.96,"close":984.96,"volume":21671214,"count":431242,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55507704,"sequence":41930820,"size":100,"condition":0,"price":984.9674,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDW"},"quote":{"ms_of_day":55505906,"bid_size":100,"bid_exchange":29,"bid":44.41,"bid_condition":0,"ask_size":173,"ask_exchange":29,"ask":44.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDW"},"ohlc":{"ms_of_day":55507709,"open":41.01,"high":45.39,"low":39.95,"close":44.44,"volume":2439125,"count":47838,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDW"},"trade":{"ms_of_day":55507709,"sequence":41930825,"size":1,"condition":115,"price":44.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55507714,"bid_size":19,"bid_exchange":29,"bid":136.26,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55507714,"open":133.48,"high":151.75,"low":126.75,"close":136.27,"volume":92583232,"count":980772,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55507714,"sequence":41930833,"size":2,"condition":115,"price":136.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVAX"},"quote":{"ms_of_day":55505968,"bid_size":871,"bid_exchange":29,"bid":7.32,"bid_condition":0,"ask_size":926,"ask_exchange":29,"ask":7.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVAX"},"ohlc":{"ms_of_day":55507709,"open":8.41,"high":8.63,"low":7.28,"close":7.33,"volume":18420999,"count":96441,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVAX"},"trade":{"ms_of_day":55507709,"sequence":41930826,"size":200,"condition":4,"price":7.3346,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VICI"},"quote":{"ms_of_day":55506422,"bid_size":200,"bid_exchange":29,"bid":32.0,"bid_condition":0,"ask_size":363,"ask_exchange":29,"ask":32.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VICI"},"ohlc":{"ms_of_day":55507711,"open":32.5,"high":33.17,"low":31.41,"close":32.0,"volume":10708007,"count":77493,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VICI"},"trade":{"ms_of_day":55507711,"sequence":41930828,"size":4,"condition":115,"price":32.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNTH"},"quote":{"ms_of_day":55503188,"bid_size":10,"bid_exchange":29,"bid":97.95,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":98.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNTH"},"ohlc":{"ms_of_day":55507712,"open":109.86,"high":111.29,"low":94.8,"close":98.01,"volume":5148778,"count":80890,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNTH"},"trade":{"ms_of_day":55507712,"sequence":41930829,"size":15,"condition":115,"price":98.0121,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"quote":{"ms_of_day":55501181,"bid_size":2,"bid_exchange":29,"bid":184.59,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":184.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"ohlc":{"ms_of_day":55507712,"open":180.56,"high":188.7,"low":165.0,"close":184.64,"volume":5203350,"count":115209,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STZ"},"trade":{"ms_of_day":55507712,"sequence":41930830,"size":22,"condition":115,"price":184.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55507714,"bid_size":19,"bid_exchange":29,"bid":136.26,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55507714,"open":133.48,"high":151.75,"low":126.75,"close":136.27,"volume":92583233,"count":980773,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55507714,"sequence":41930834,"size":1,"condition":115,"price":136.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNTH"},"quote":{"ms_of_day":55503188,"bid_size":10,"bid_exchange":29,"bid":97.95,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":98.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNTH"},"ohlc":{"ms_of_day":55507713,"open":109.86,"high":111.29,"low":94.8,"close":97.99,"volume":5148798,"count":80891,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNTH"},"trade":{"ms_of_day":55507713,"sequence":41930832,"size":20,"condition":96,"price":97.9906,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55507714,"bid_size":100,"bid_exchange":29,"bid":136.27,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55507714,"open":133.48,"high":151.75,"low":126.75,"close":136.27,"volume":92583239,"count":980774,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55507714,"sequence":41930835,"size":6,"condition":115,"price":136.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55507714,"bid_size":100,"bid_exchange":29,"bid":136.27,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55507714,"open":133.48,"high":151.75,"low":126.75,"close":136.27,"volume":92583243,"count":980775,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55507714,"sequence":41930836,"size":4,"condition":115,"price":136.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55507714,"bid_size":100,"bid_exchange":29,"bid":136.27,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55507714,"open":133.48,"high":151.75,"low":126.75,"close":136.28,"volume":92583343,"count":980776,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55507714,"sequence":41930837,"size":100,"condition":0,"price":136.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55507714,"bid_size":100,"bid_exchange":29,"bid":136.27,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55507714,"open":133.48,"high":151.75,"low":126.75,"close":136.28,"volume":92583344,"count":980777,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55507714,"sequence":41930838,"size":1,"condition":115,"price":136.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55507714,"bid_size":100,"bid_exchange":29,"bid":136.27,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55507714,"open":133.48,"high":151.75,"low":126.75,"close":136.28,"volume":92583345,"count":980778,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55507714,"sequence":41930839,"size":1,"condition":115,"price":136.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55507714,"bid_size":203,"bid_exchange":29,"bid":136.27,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55507714,"open":133.48,"high":151.75,"low":126.75,"close":136.28,"volume":92583445,"count":980779,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55507714,"sequence":41930840,"size":100,"condition":0,"price":136.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"quote":{"ms_of_day":55506006,"bid_size":216,"bid_exchange":29,"bid":81.1,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":81.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"ohlc":{"ms_of_day":55507714,"open":81.84,"high":83.99,"low":75.0,"close":81.03,"volume":10573671,"count":143098,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"trade":{"ms_of_day":55507714,"sequence":41930841,"size":15,"condition":115,"price":81.0313,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55507714,"bid_size":303,"bid_exchange":29,"bid":136.27,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55507714,"open":133.48,"high":151.75,"low":126.75,"close":136.27,"volume":92583446,"count":980780,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55507714,"sequence":41930842,"size":1,"condition":115,"price":136.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55507715,"bid_size":103,"bid_exchange":29,"bid":136.27,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55507715,"open":133.48,"high":151.75,"low":126.75,"close":136.27,"volume":92583646,"count":980781,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55507715,"sequence":41930843,"size":200,"condition":0,"price":136.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIG"},"quote":{"ms_of_day":55505699,"bid_size":4,"bid_exchange":29,"bid":61.11,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":61.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIG"},"ohlc":{"ms_of_day":55507716,"open":45.12,"high":61.81,"low":45.12,"close":61.14,"volume":3453350,"count":82524,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIG"},"trade":{"ms_of_day":55507716,"sequence":41930847,"size":4,"condition":115,"price":61.1482,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55507715,"bid_size":160,"bid_exchange":29,"bid":136.26,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":136.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55507715,"open":133.48,"high":151.75,"low":126.75,"close":136.27,"volume":92583649,"count":980782,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55507715,"sequence":41930844,"size":3,"condition":115,"price":136.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"quote":{"ms_of_day":55506787,"bid_size":106,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":12.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"ohlc":{"ms_of_day":55507718,"open":14.27,"high":14.45,"low":11.86,"close":12.11,"volume":4818090,"count":42448,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"trade":{"ms_of_day":55507718,"sequence":41930849,"size":2,"condition":115,"price":12.1155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55507715,"bid_size":160,"bid_exchange":29,"bid":136.26,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":136.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55507715,"open":133.48,"high":151.75,"low":126.75,"close":136.27,"volume":92583659,"count":980783,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55507715,"sequence":41930845,"size":10,"condition":115,"price":136.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55507422,"bid_size":1104,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55507718,"open":27.01,"high":29.4,"low":25.54,"close":28.58,"volume":19290450,"count":163866,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55507718,"sequence":41930850,"size":65,"condition":115,"price":28.5835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55507715,"bid_size":160,"bid_exchange":29,"bid":136.26,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55507715,"open":133.48,"high":151.75,"low":126.75,"close":136.27,"volume":92583662,"count":980784,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55507715,"sequence":41930846,"size":3,"condition":115,"price":136.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"quote":{"ms_of_day":55498052,"bid_size":2663,"bid_exchange":29,"bid":7.75,"bid_condition":0,"ask_size":699,"ask_exchange":29,"ask":7.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"ohlc":{"ms_of_day":55507718,"open":6.99,"high":7.93,"low":5.02,"close":7.77,"volume":19094128,"count":111331,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRCH"},"trade":{"ms_of_day":55507718,"sequence":41930848,"size":200,"condition":0,"price":7.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXI"},"quote":{"ms_of_day":55507714,"bid_size":41110,"bid_exchange":29,"bid":36.72,"bid_condition":0,"ask_size":8554,"ask_exchange":29,"ask":36.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXI"},"ohlc":{"ms_of_day":55507723,"open":35.98,"high":38.6,"low":35.04,"close":36.72,"volume":96173138,"count":177013,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FXI"},"trade":{"ms_of_day":55507723,"sequence":41930855,"size":49,"condition":115,"price":36.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WINA"},"quote":{"ms_of_day":55507051,"bid_size":5,"bid_exchange":29,"bid":322.95,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":325.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WINA"},"ohlc":{"ms_of_day":55507719,"open":321.07,"high":330.0,"low":300.58,"close":325.27,"volume":110714,"count":6294,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WINA"},"trade":{"ms_of_day":55507719,"sequence":41930852,"size":7,"condition":115,"price":325.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"quote":{"ms_of_day":55506787,"bid_size":106,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":12.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"ohlc":{"ms_of_day":55507720,"open":14.27,"high":14.45,"low":11.86,"close":12.11,"volume":4818094,"count":42449,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"trade":{"ms_of_day":55507720,"sequence":41930853,"size":4,"condition":115,"price":12.1155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINC"},"quote":{"ms_of_day":55507317,"bid_size":819,"bid_exchange":29,"bid":19.18,"bid_condition":0,"ask_size":319,"ask_exchange":29,"ask":19.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINC"},"ohlc":{"ms_of_day":55507718,"open":18.83,"high":19.99,"low":16.01,"close":19.19,"volume":18732140,"count":83807,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PINC"},"trade":{"ms_of_day":55507718,"sequence":41930851,"size":2,"condition":115,"price":19.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"quote":{"ms_of_day":55506787,"bid_size":106,"bid_exchange":29,"bid":12.04,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":12.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"ohlc":{"ms_of_day":55507723,"open":14.27,"high":14.45,"low":11.86,"close":12.11,"volume":4818095,"count":42450,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAPR"},"trade":{"ms_of_day":55507723,"sequence":41930857,"size":1,"condition":115,"price":12.1155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRD"},"quote":{"ms_of_day":55507435,"bid_size":374,"bid_exchange":29,"bid":112.46,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRD"},"ohlc":{"ms_of_day":55507723,"open":113.33,"high":116.49,"low":100.57,"close":112.4,"volume":5710219,"count":101196,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHRD"},"trade":{"ms_of_day":55507723,"sequence":41930856,"size":6,"condition":115,"price":112.404,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55507711,"bid_size":344,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55507721,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304622681,"count":2742127,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55507721,"sequence":41930854,"size":1,"condition":115,"price":163.0216,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55507629,"bid_size":2001,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55507725,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203316753,"count":1038948,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55507725,"sequence":41930858,"size":100,"condition":0,"price":35.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"quote":{"ms_of_day":55506730,"bid_size":737,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":3208,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"ohlc":{"ms_of_day":55507726,"open":6.64,"high":6.858,"low":5.88,"close":6.5,"volume":29686668,"count":115464,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"trade":{"ms_of_day":55507726,"sequence":41930859,"size":1,"condition":115,"price":6.5003,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDP"},"quote":{"ms_of_day":55507123,"bid_size":2,"bid_exchange":29,"bid":27.09,"bid_condition":0,"ask_size":249,"ask_exchange":29,"ask":27.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDP"},"ohlc":{"ms_of_day":55507727,"open":27.3,"high":31.99,"low":24.01,"close":27.105,"volume":2978006,"count":43069,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDP"},"trade":{"ms_of_day":55507727,"sequence":41930862,"size":100,"condition":0,"price":27.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"quote":{"ms_of_day":55507560,"bid_size":2468,"bid_exchange":29,"bid":49.64,"bid_condition":0,"ask_size":2051,"ask_exchange":29,"ask":49.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"ohlc":{"ms_of_day":55507727,"open":46.85,"high":49.86,"low":45.38,"close":49.64,"volume":93312066,"count":453619,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"trade":{"ms_of_day":55507727,"sequence":41930864,"size":21,"condition":115,"price":49.6451,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"quote":{"ms_of_day":55507293,"bid_size":3086,"bid_exchange":29,"bid":7.91,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":7.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"ohlc":{"ms_of_day":55507729,"open":8.64,"high":8.94,"low":7.42,"close":7.91,"volume":109492462,"count":287150,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"trade":{"ms_of_day":55507729,"sequence":41930866,"size":637,"condition":0,"price":7.9145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPBI"},"quote":{"ms_of_day":55506807,"bid_size":658,"bid_exchange":29,"bid":21.94,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":21.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPBI"},"ohlc":{"ms_of_day":55507728,"open":21.29,"high":22.37,"low":20.88,"close":21.94,"volume":4670227,"count":51214,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPBI"},"trade":{"ms_of_day":55507728,"sequence":41930865,"size":100,"condition":4,"price":21.9406,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55507023,"bid_size":1280,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3657,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55507732,"open":18.64,"high":22.58,"low":17.66,"close":21.12,"volume":42988971,"count":278832,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55507732,"sequence":41930868,"size":2,"condition":115,"price":21.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKGR"},"quote":{"ms_of_day":55507735,"bid_size":1,"bid_exchange":29,"bid":11.68,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":12.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKGR"},"ohlc":{"ms_of_day":55507735,"open":11.66,"high":12.45,"low":11.28,"close":11.95,"volume":392895,"count":1370,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKGR"},"trade":{"ms_of_day":55507735,"sequence":41930873,"size":50,"condition":115,"price":11.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55503673,"bid_size":374,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":86.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55507732,"open":95.48,"high":97.69,"low":84.56,"close":86.03,"volume":53470547,"count":554654,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55507732,"sequence":41930870,"size":100,"condition":4,"price":86.0313,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IHG"},"quote":{"ms_of_day":55491155,"bid_size":102,"bid_exchange":29,"bid":112.11,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":112.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IHG"},"ohlc":{"ms_of_day":55507736,"open":126.12,"high":135.63,"low":110.42,"close":112.17,"volume":405143,"count":14157,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IHG"},"trade":{"ms_of_day":55507736,"sequence":41930877,"size":1,"condition":115,"price":112.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIYY"},"quote":{"ms_of_day":55397062,"bid_size":4050,"bid_exchange":29,"bid":5.13,"bid_condition":0,"ask_size":3700,"ask_exchange":29,"ask":5.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIYY"},"ohlc":{"ms_of_day":55507727,"open":5.35,"high":5.7,"low":4.9,"close":5.139,"volume":961244,"count":10367,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIYY"},"trade":{"ms_of_day":55507727,"sequence":41930860,"size":5,"condition":115,"price":5.1396,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55507502,"bid_size":70,"bid_exchange":29,"bid":392.11,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":392.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55507727,"open":396.67,"high":422.54,"low":362.97,"close":391.92,"volume":111085180,"count":1560210,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55507727,"sequence":41930861,"size":2,"condition":115,"price":391.9235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIYY"},"quote":{"ms_of_day":55397062,"bid_size":4050,"bid_exchange":29,"bid":5.13,"bid_condition":0,"ask_size":3700,"ask_exchange":29,"ask":5.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIYY"},"ohlc":{"ms_of_day":55507727,"open":5.35,"high":5.7,"low":4.9,"close":5.139,"volume":961245,"count":10368,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIYY"},"trade":{"ms_of_day":55507727,"sequence":41930863,"size":1,"condition":96,"price":5.1396,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55506775,"bid_size":900,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55507730,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120321562,"count":1209808,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55507730,"sequence":41930867,"size":1,"condition":115,"price":224.9075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORC"},"quote":{"ms_of_day":55501200,"bid_size":3757,"bid_exchange":29,"bid":7.97,"bid_condition":0,"ask_size":2408,"ask_exchange":29,"ask":7.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORC"},"ohlc":{"ms_of_day":55507733,"open":8.41,"high":8.56,"low":7.93,"close":7.97,"volume":8511245,"count":44655,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORC"},"trade":{"ms_of_day":55507733,"sequence":41930871,"size":1,"condition":115,"price":7.973,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55506871,"bid_size":602,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":3226,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55507734,"open":8.83,"high":9.79,"low":8.28,"close":9.17,"volume":39073061,"count":182571,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55507734,"sequence":41930872,"size":100,"condition":4,"price":9.1758,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRCT"},"quote":{"ms_of_day":55500856,"bid_size":104,"bid_exchange":29,"bid":1.11,"bid_condition":0,"ask_size":3210,"ask_exchange":29,"ask":1.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRCT"},"ohlc":{"ms_of_day":55507735,"open":0.97,"high":1.24,"low":0.7,"close":1.115,"volume":9539884,"count":21455,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRCT"},"trade":{"ms_of_day":55507735,"sequence":41930874,"size":1,"condition":115,"price":1.115,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"quote":{"ms_of_day":55507732,"bid_size":5,"bid_exchange":29,"bid":51.83,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":51.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"ohlc":{"ms_of_day":55507736,"open":43.15,"high":52.28,"low":39.39,"close":51.85,"volume":1589746,"count":36216,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"trade":{"ms_of_day":55507736,"sequence":41930875,"size":100,"condition":0,"price":51.85,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"quote":{"ms_of_day":55504692,"bid_size":210,"bid_exchange":29,"bid":180.11,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":180.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"ohlc":{"ms_of_day":55507732,"open":161.79,"high":201.18,"low":145.45,"close":180.17,"volume":48934973,"count":699984,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BA"},"trade":{"ms_of_day":55507732,"sequence":41930869,"size":25,"condition":115,"price":180.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYS"},"quote":{"ms_of_day":55493319,"bid_size":643,"bid_exchange":29,"bid":93.8,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":94.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYS"},"ohlc":{"ms_of_day":55507741,"open":94.49,"high":94.739,"low":93.13,"close":93.83,"volume":263920,"count":3756,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYS"},"trade":{"ms_of_day":55507741,"sequence":41930881,"size":19,"condition":115,"price":93.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALXO"},"quote":{"ms_of_day":55507740,"bid_size":784,"bid_exchange":29,"bid":0.6946,"bid_condition":0,"ask_size":1110,"ask_exchange":29,"ask":0.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALXO"},"ohlc":{"ms_of_day":55507740,"open":1.1,"high":1.36,"low":0.65,"close":0.69,"volume":8259329,"count":27424,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALXO"},"trade":{"ms_of_day":55507740,"sequence":41930879,"size":10,"condition":115,"price":0.6946,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"quote":{"ms_of_day":55507476,"bid_size":2816,"bid_exchange":29,"bid":13.27,"bid_condition":0,"ask_size":1799,"ask_exchange":29,"ask":13.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"ohlc":{"ms_of_day":55507740,"open":11.5,"high":13.3,"low":10.58,"close":13.27,"volume":138512431,"count":495113,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIVN"},"trade":{"ms_of_day":55507740,"sequence":41930880,"size":100,"condition":0,"price":13.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"quote":{"ms_of_day":55503188,"bid_size":304,"bid_exchange":29,"bid":15.28,"bid_condition":0,"ask_size":462,"ask_exchange":29,"ask":15.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"ohlc":{"ms_of_day":55507748,"open":17.37,"high":19.67,"low":15.05,"close":15.3,"volume":9972326,"count":89114,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"trade":{"ms_of_day":55507748,"sequence":41930892,"size":200,"condition":4,"price":15.3007,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"quote":{"ms_of_day":55507732,"bid_size":5,"bid_exchange":29,"bid":51.83,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":51.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"ohlc":{"ms_of_day":55507736,"open":43.15,"high":52.28,"low":39.39,"close":51.85,"volume":1589751,"count":36217,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"trade":{"ms_of_day":55507736,"sequence":41930876,"size":5,"condition":115,"price":51.85,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICL"},"quote":{"ms_of_day":55504681,"bid_size":125,"bid_exchange":29,"bid":5.8,"bid_condition":0,"ask_size":158,"ask_exchange":29,"ask":5.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICL"},"ohlc":{"ms_of_day":55507741,"open":5.78,"high":6.38,"low":5.67,"close":5.8,"volume":2423050,"count":19634,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICL"},"trade":{"ms_of_day":55507741,"sequence":41930882,"size":1,"condition":115,"price":5.8089,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55507108,"bid_size":84,"bid_exchange":29,"bid":36.1,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55507741,"open":38.4,"high":38.84,"low":35.36,"close":36.11,"volume":6150370,"count":68328,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55507741,"sequence":41930884,"size":22,"condition":115,"price":36.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNKD"},"quote":{"ms_of_day":55501389,"bid_size":3736,"bid_exchange":29,"bid":5.08,"bid_condition":0,"ask_size":4004,"ask_exchange":29,"ask":5.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNKD"},"ohlc":{"ms_of_day":55507743,"open":5.4,"high":6.53,"low":5.02,"close":5.08,"volume":6562829,"count":32584,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNKD"},"trade":{"ms_of_day":55507743,"sequence":41930885,"size":55,"condition":115,"price":5.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNKD"},"quote":{"ms_of_day":55501389,"bid_size":3736,"bid_exchange":29,"bid":5.08,"bid_condition":0,"ask_size":4004,"ask_exchange":29,"ask":5.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNKD"},"ohlc":{"ms_of_day":55507743,"open":5.4,"high":6.53,"low":5.02,"close":5.08,"volume":6562874,"count":32585,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNKD"},"trade":{"ms_of_day":55507743,"sequence":41930886,"size":45,"condition":115,"price":5.085,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55506819,"bid_size":327,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":21.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55507748,"open":25.08,"high":26.05,"low":20.7,"close":21.78,"volume":25681878,"count":206334,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55507748,"sequence":41930890,"size":6,"condition":115,"price":21.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55507560,"bid_size":1174,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":1107,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55507739,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22634821,"count":120547,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55507739,"sequence":41930878,"size":75,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"quote":{"ms_of_day":55501868,"bid_size":17,"bid_exchange":29,"bid":77.63,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":77.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"ohlc":{"ms_of_day":55507741,"open":79.25,"high":80.35,"low":67.2,"close":77.66,"volume":11781714,"count":180833,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"trade":{"ms_of_day":55507741,"sequence":41930883,"size":53,"condition":115,"price":77.6605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"quote":{"ms_of_day":55505209,"bid_size":37,"bid_exchange":29,"bid":60.59,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":60.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"ohlc":{"ms_of_day":55507744,"open":59.23,"high":63.0,"low":57.867,"close":60.59,"volume":5364748,"count":73492,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"trade":{"ms_of_day":55507744,"sequence":41930887,"size":2,"condition":115,"price":60.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"quote":{"ms_of_day":55505209,"bid_size":37,"bid_exchange":29,"bid":60.59,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":60.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"ohlc":{"ms_of_day":55507744,"open":59.23,"high":63.0,"low":57.867,"close":60.61,"volume":5364751,"count":73493,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"trade":{"ms_of_day":55507744,"sequence":41930888,"size":3,"condition":115,"price":60.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMAT"},"quote":{"ms_of_day":55498008,"bid_size":25,"bid_exchange":29,"bid":84.5,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":84.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMAT"},"ohlc":{"ms_of_day":55507747,"open":91.47,"high":92.36,"low":77.89,"close":84.61,"volume":3795973,"count":56154,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMAT"},"trade":{"ms_of_day":55507747,"sequence":41930889,"size":2,"condition":115,"price":84.6199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55504717,"bid_size":30,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55507750,"open":216.5,"high":231.73,"low":196.91,"close":201.88,"volume":10935826,"count":112924,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55507750,"sequence":41930896,"size":12,"condition":115,"price":201.8826,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECL"},"quote":{"ms_of_day":55501143,"bid_size":17,"bid_exchange":29,"bid":252.8,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":252.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECL"},"ohlc":{"ms_of_day":55507756,"open":267.5,"high":282.0,"low":247.8,"close":252.82,"volume":7442195,"count":158843,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ECL"},"trade":{"ms_of_day":55507756,"sequence":41930904,"size":2,"condition":115,"price":252.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55507455,"bid_size":333,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":926,"ask_exchange":29,"ask":61.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55507752,"open":64.11,"high":65.09,"low":59.425,"close":61.635,"volume":205244365,"count":753633,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55507752,"sequence":41930899,"size":11,"condition":115,"price":61.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55507455,"bid_size":333,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":926,"ask_exchange":29,"ask":61.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55507752,"open":64.11,"high":65.09,"low":59.425,"close":61.635,"volume":205244370,"count":753634,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55507752,"sequence":41930900,"size":5,"condition":115,"price":61.635,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZG"},"quote":{"ms_of_day":55507746,"bid_size":100,"bid_exchange":29,"bid":69.5,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":69.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZG"},"ohlc":{"ms_of_day":55507748,"open":69.92,"high":73.0,"low":67.93,"close":69.54,"volume":1466365,"count":20668,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZG"},"trade":{"ms_of_day":55507748,"sequence":41930891,"size":30,"condition":115,"price":69.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODV"},"quote":{"ms_of_day":55500013,"bid_size":200,"bid_exchange":29,"bid":1.49,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":1.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODV"},"ohlc":{"ms_of_day":55507748,"open":1.3301,"high":1.59,"low":1.29,"close":1.495,"volume":727341,"count":2520,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODV"},"trade":{"ms_of_day":55507748,"sequence":41930893,"size":12,"condition":115,"price":1.495,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODV"},"quote":{"ms_of_day":55500013,"bid_size":200,"bid_exchange":29,"bid":1.49,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":1.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODV"},"ohlc":{"ms_of_day":55507748,"open":1.3301,"high":1.59,"low":1.29,"close":1.495,"volume":727529,"count":2521,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODV"},"trade":{"ms_of_day":55507748,"sequence":41930894,"size":188,"condition":0,"price":1.495,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55504717,"bid_size":30,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55507752,"open":216.5,"high":231.73,"low":196.91,"close":201.88,"volume":10935827,"count":112925,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55507752,"sequence":41930901,"size":1,"condition":115,"price":201.8826,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLS"},"quote":{"ms_of_day":55478218,"bid_size":1,"bid_exchange":29,"bid":153.33,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":153.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLS"},"ohlc":{"ms_of_day":55507751,"open":190.54,"high":194.99,"low":140.5,"close":153.6,"volume":2475724,"count":56990,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLS"},"trade":{"ms_of_day":55507751,"sequence":41930898,"size":5,"condition":115,"price":153.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODV"},"quote":{"ms_of_day":55507748,"bid_size":545,"bid_exchange":29,"bid":1.49,"bid_condition":0,"ask_size":261,"ask_exchange":29,"ask":1.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODV"},"ohlc":{"ms_of_day":55507748,"open":1.3301,"high":1.59,"low":1.29,"close":1.5,"volume":727629,"count":2522,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODV"},"trade":{"ms_of_day":55507748,"sequence":41930895,"size":100,"condition":95,"price":1.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLX"},"quote":{"ms_of_day":55506007,"bid_size":7649,"bid_exchange":29,"bid":1.97,"bid_condition":0,"ask_size":13393,"ask_exchange":29,"ask":1.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLX"},"ohlc":{"ms_of_day":55507754,"open":2.47,"high":2.58,"low":1.91,"close":1.977,"volume":36545615,"count":70982,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLX"},"trade":{"ms_of_day":55507754,"sequence":41930902,"size":100,"condition":4,"price":1.977,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLX"},"quote":{"ms_of_day":55506007,"bid_size":7649,"bid_exchange":29,"bid":1.97,"bid_condition":0,"ask_size":13393,"ask_exchange":29,"ask":1.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLX"},"ohlc":{"ms_of_day":55507754,"open":2.47,"high":2.58,"low":1.91,"close":1.977,"volume":36545715,"count":70983,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLX"},"trade":{"ms_of_day":55507754,"sequence":41930903,"size":100,"condition":4,"price":1.977,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55504197,"bid_size":736,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1191,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55507757,"open":33.86,"high":34.06,"low":31.24,"close":31.32,"volume":16528399,"count":119180,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55507757,"sequence":41930906,"size":100,"condition":4,"price":31.3261,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"quote":{"ms_of_day":55498057,"bid_size":5,"bid_exchange":29,"bid":346.02,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":346.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"ohlc":{"ms_of_day":55507751,"open":363.99,"high":368.0,"low":339.19,"close":346.04,"volume":4874484,"count":119734,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHW"},"trade":{"ms_of_day":55507751,"sequence":41930897,"size":21,"condition":96,"price":346.0479,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVN"},"quote":{"ms_of_day":55455022,"bid_size":211,"bid_exchange":29,"bid":15.78,"bid_condition":0,"ask_size":274,"ask_exchange":29,"ask":15.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVN"},"ohlc":{"ms_of_day":55507758,"open":12.03,"high":15.91,"low":11.62,"close":15.78,"volume":5358631,"count":40555,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVN"},"trade":{"ms_of_day":55507758,"sequence":41930907,"size":7,"condition":115,"price":15.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVE"},"quote":{"ms_of_day":55506786,"bid_size":98,"bid_exchange":29,"bid":192.27,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":192.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVE"},"ohlc":{"ms_of_day":55507759,"open":195.36,"high":202.59,"low":176.91,"close":192.27,"volume":5102931,"count":42389,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVE"},"trade":{"ms_of_day":55507759,"sequence":41930908,"size":14,"condition":115,"price":192.2705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEX"},"quote":{"ms_of_day":55505695,"bid_size":15,"bid_exchange":29,"bid":40.25,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":40.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEX"},"ohlc":{"ms_of_day":55507761,"open":37.81,"high":43.99,"low":37.74,"close":40.25,"volume":4004807,"count":65541,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEX"},"trade":{"ms_of_day":55507761,"sequence":41930910,"size":3,"condition":115,"price":40.2538,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"quote":{"ms_of_day":55507732,"bid_size":5,"bid_exchange":29,"bid":51.83,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":51.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"ohlc":{"ms_of_day":55507761,"open":43.15,"high":52.28,"low":39.39,"close":51.85,"volume":1589762,"count":36218,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOR"},"trade":{"ms_of_day":55507761,"sequence":41930909,"size":11,"condition":115,"price":51.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"quote":{"ms_of_day":55506769,"bid_size":4351,"bid_exchange":29,"bid":6.2,"bid_condition":0,"ask_size":10207,"ask_exchange":29,"ask":6.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"ohlc":{"ms_of_day":55507763,"open":6.95,"high":8.04,"low":6.06,"close":6.2,"volume":102927715,"count":264897,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"trade":{"ms_of_day":55507763,"sequence":41930911,"size":22,"condition":115,"price":6.2024,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"quote":{"ms_of_day":55503188,"bid_size":304,"bid_exchange":29,"bid":15.28,"bid_condition":0,"ask_size":462,"ask_exchange":29,"ask":15.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"ohlc":{"ms_of_day":55507766,"open":17.37,"high":19.67,"low":15.05,"close":15.28,"volume":9972327,"count":89115,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"trade":{"ms_of_day":55507766,"sequence":41930916,"size":1,"condition":115,"price":15.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"quote":{"ms_of_day":55507072,"bid_size":2303,"bid_exchange":29,"bid":34.02,"bid_condition":0,"ask_size":861,"ask_exchange":29,"ask":34.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"ohlc":{"ms_of_day":55507764,"open":33.5118,"high":34.35,"low":33.0,"close":34.0299,"volume":9081011,"count":61385,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPD"},"trade":{"ms_of_day":55507764,"sequence":41930912,"size":1,"condition":115,"price":34.0299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLX"},"quote":{"ms_of_day":55506007,"bid_size":7649,"bid_exchange":29,"bid":1.97,"bid_condition":0,"ask_size":13393,"ask_exchange":29,"ask":1.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLX"},"ohlc":{"ms_of_day":55507757,"open":2.47,"high":2.58,"low":1.91,"close":1.977,"volume":36545731,"count":70984,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLX"},"trade":{"ms_of_day":55507757,"sequence":41930905,"size":16,"condition":115,"price":1.977,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BINC"},"quote":{"ms_of_day":55482563,"bid_size":2004,"bid_exchange":29,"bid":52.25,"bid_condition":0,"ask_size":372,"ask_exchange":29,"ask":52.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BINC"},"ohlc":{"ms_of_day":55507765,"open":52.81,"high":53.0,"low":51.94,"close":52.25,"volume":6519568,"count":26636,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BINC"},"trade":{"ms_of_day":55507765,"sequence":41930915,"size":23,"condition":115,"price":52.2599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55507455,"bid_size":100,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":50.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55507769,"open":47.52,"high":52.0,"low":43.95,"close":50.06,"volume":11211130,"count":128678,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55507769,"sequence":41930918,"size":200,"condition":4,"price":50.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBSI"},"quote":{"ms_of_day":55500032,"bid_size":381,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBSI"},"ohlc":{"ms_of_day":55507764,"open":36.42,"high":36.83,"low":33.77,"close":35.05,"volume":4752480,"count":74494,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBSI"},"trade":{"ms_of_day":55507764,"sequence":41930913,"size":5,"condition":115,"price":35.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"quote":{"ms_of_day":55507227,"bid_size":2700,"bid_exchange":29,"bid":22.0,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":22.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"ohlc":{"ms_of_day":55507770,"open":19.28,"high":22.01,"low":19.18,"close":22.01,"volume":1876927,"count":20534,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"trade":{"ms_of_day":55507770,"sequence":41930920,"size":2,"condition":115,"price":22.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55500011,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55507765,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76937720,"count":831284,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55507765,"sequence":41930914,"size":68,"condition":115,"price":75.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"quote":{"ms_of_day":55506899,"bid_size":168,"bid_exchange":29,"bid":283.64,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":283.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"ohlc":{"ms_of_day":55507767,"open":285.0,"high":308.41,"low":278.16,"close":283.7,"volume":8712838,"count":154072,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"trade":{"ms_of_day":55507767,"sequence":41930917,"size":5,"condition":115,"price":283.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVEE"},"quote":{"ms_of_day":55496846,"bid_size":147,"bid_exchange":29,"bid":19.33,"bid_condition":0,"ask_size":377,"ask_exchange":29,"ask":19.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVEE"},"ohlc":{"ms_of_day":55507770,"open":16.05,"high":19.62,"low":12.12,"close":19.34,"volume":3914233,"count":43656,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVEE"},"trade":{"ms_of_day":55507770,"sequence":41930919,"size":9,"condition":115,"price":19.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"quote":{"ms_of_day":55506419,"bid_size":268,"bid_exchange":29,"bid":50.88,"bid_condition":0,"ask_size":258,"ask_exchange":29,"ask":50.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"ohlc":{"ms_of_day":55507770,"open":64.0,"high":64.46,"low":49.58,"close":50.89,"volume":8613989,"count":92493,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"trade":{"ms_of_day":55507770,"sequence":41930922,"size":3,"condition":115,"price":50.898,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55507720,"bid_size":798,"bid_exchange":29,"bid":66.26,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55507772,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21339948,"count":271877,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55507772,"sequence":41930923,"size":1,"condition":115,"price":66.2712,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUS"},"quote":{"ms_of_day":55478219,"bid_size":253,"bid_exchange":29,"bid":64.1,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":64.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUS"},"ohlc":{"ms_of_day":55507776,"open":64.71,"high":66.65,"low":62.65,"close":64.2,"volume":750677,"count":17281,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLUS"},"trade":{"ms_of_day":55507776,"sequence":41930927,"size":6,"condition":115,"price":64.2013,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"quote":{"ms_of_day":55496369,"bid_size":194,"bid_exchange":29,"bid":298.36,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":298.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"ohlc":{"ms_of_day":55507773,"open":284.58,"high":299.0,"low":267.49,"close":298.46,"volume":3443432,"count":96230,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CB"},"trade":{"ms_of_day":55507773,"sequence":41930925,"size":20,"condition":115,"price":298.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"quote":{"ms_of_day":55503060,"bid_size":259,"bid_exchange":29,"bid":17.37,"bid_condition":0,"ask_size":198,"ask_exchange":29,"ask":17.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"ohlc":{"ms_of_day":55507776,"open":17.87,"high":18.9,"low":16.19,"close":17.39,"volume":14750529,"count":59296,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXC"},"trade":{"ms_of_day":55507776,"sequence":41930933,"size":3,"condition":115,"price":17.3969,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CE"},"quote":{"ms_of_day":55507766,"bid_size":580,"bid_exchange":29,"bid":58.4,"bid_condition":0,"ask_size":91,"ask_exchange":29,"ask":58.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CE"},"ohlc":{"ms_of_day":55507775,"open":51.08,"high":60.15,"low":46.99,"close":58.4,"volume":7631342,"count":126980,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CE"},"trade":{"ms_of_day":55507775,"sequence":41930926,"size":2,"condition":115,"price":58.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"quote":{"ms_of_day":55504820,"bid_size":23,"bid_exchange":29,"bid":118.86,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":119.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"ohlc":{"ms_of_day":55507780,"open":119.57,"high":136.84,"low":114.23,"close":118.79,"volume":2889386,"count":66531,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"trade":{"ms_of_day":55507780,"sequence":41930940,"size":81,"condition":115,"price":118.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLE"},"quote":{"ms_of_day":55501196,"bid_size":29,"bid_exchange":29,"bid":130.57,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":130.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLE"},"ohlc":{"ms_of_day":55507776,"open":130.19,"high":135.39,"low":122.76,"close":130.68,"volume":3149885,"count":89463,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLE"},"trade":{"ms_of_day":55507776,"sequence":41930928,"size":30,"condition":115,"price":130.6835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"quote":{"ms_of_day":55505920,"bid_size":233,"bid_exchange":29,"bid":18.33,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":18.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"ohlc":{"ms_of_day":55507770,"open":17.68,"high":18.97,"low":17.04,"close":18.33,"volume":6479280,"count":73775,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGNA"},"trade":{"ms_of_day":55507770,"sequence":41930921,"size":10,"condition":115,"price":18.335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGA"},"quote":{"ms_of_day":55478170,"bid_size":60,"bid_exchange":29,"bid":201.63,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGA"},"ohlc":{"ms_of_day":55507776,"open":196.52,"high":202.87,"low":184.11,"close":201.71,"volume":1274667,"count":41491,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGA"},"trade":{"ms_of_day":55507776,"sequence":41930932,"size":3,"condition":115,"price":201.7167,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"quote":{"ms_of_day":55501519,"bid_size":28,"bid_exchange":29,"bid":194.41,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":194.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"ohlc":{"ms_of_day":55507776,"open":190.05,"high":204.99,"low":177.31,"close":194.49,"volume":16002356,"count":220909,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DASH"},"trade":{"ms_of_day":55507776,"sequence":41930930,"size":50,"condition":115,"price":194.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGA"},"quote":{"ms_of_day":55478170,"bid_size":60,"bid_exchange":29,"bid":201.63,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGA"},"ohlc":{"ms_of_day":55507778,"open":196.52,"high":202.87,"low":184.11,"close":201.75,"volume":1274668,"count":41492,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGA"},"trade":{"ms_of_day":55507778,"sequence":41930934,"size":1,"condition":115,"price":201.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMYT"},"quote":{"ms_of_day":55495958,"bid_size":11,"bid_exchange":29,"bid":106.39,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":106.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMYT"},"ohlc":{"ms_of_day":55507776,"open":89.51,"high":108.83,"low":81.5,"close":106.43,"volume":2885393,"count":45950,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMYT"},"trade":{"ms_of_day":55507776,"sequence":41930931,"size":2,"condition":115,"price":106.4361,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPHE"},"quote":{"ms_of_day":55440614,"bid_size":500,"bid_exchange":29,"bid":25.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":25.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPHE"},"ohlc":{"ms_of_day":55507779,"open":24.95,"high":25.61,"low":24.53,"close":25.13,"volume":276426,"count":2175,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPHE"},"trade":{"ms_of_day":55507779,"sequence":41930937,"size":1,"condition":115,"price":25.135,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"quote":{"ms_of_day":55504438,"bid_size":125,"bid_exchange":29,"bid":56.36,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":56.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"ohlc":{"ms_of_day":55507772,"open":57.83,"high":59.03,"low":54.3,"close":56.36,"volume":18193946,"count":296156,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"O"},"trade":{"ms_of_day":55507772,"sequence":41930924,"size":1,"condition":115,"price":56.3688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55505873,"bid_size":125,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":4.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55507776,"open":0.6689,"high":6.66,"low":0.65,"close":4.09,"volume":28291728,"count":105422,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55507776,"sequence":41930929,"size":350,"condition":0,"price":4.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONV"},"quote":{"ms_of_day":55506707,"bid_size":1550,"bid_exchange":29,"bid":83.12,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":83.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONV"},"ohlc":{"ms_of_day":55507778,"open":83.05,"high":83.33,"low":82.51,"close":83.13,"volume":335241,"count":1465,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONV"},"trade":{"ms_of_day":55507778,"sequence":41930936,"size":31,"condition":115,"price":83.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPHE"},"quote":{"ms_of_day":55440614,"bid_size":500,"bid_exchange":29,"bid":25.13,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":25.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPHE"},"ohlc":{"ms_of_day":55507779,"open":24.95,"high":25.61,"low":24.53,"close":25.13,"volume":276427,"count":2176,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPHE"},"trade":{"ms_of_day":55507779,"sequence":41930938,"size":1,"condition":115,"price":25.135,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55507785,"open":0.6416,"high":9.86,"low":0.52,"close":5.88,"volume":121863,"count":11154,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55507785,"sequence":41930943,"size":1,"condition":115,"price":5.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCO"},"quote":{"ms_of_day":55478219,"bid_size":33,"bid_exchange":29,"bid":88.2,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":88.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCO"},"ohlc":{"ms_of_day":55507779,"open":86.65,"high":89.25,"low":83.38,"close":88.22,"volume":828805,"count":31203,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCO"},"trade":{"ms_of_day":55507779,"sequence":41930939,"size":5,"condition":115,"price":88.2253,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVB"},"quote":{"ms_of_day":55507787,"bid_size":100,"bid_exchange":29,"bid":1.59,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":1.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVB"},"ohlc":{"ms_of_day":55507787,"open":1.92,"high":2.0,"low":1.56,"close":1.59,"volume":255377,"count":4389,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENVB"},"trade":{"ms_of_day":55507787,"sequence":41930945,"size":1,"condition":115,"price":1.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"quote":{"ms_of_day":55507766,"bid_size":4786,"bid_exchange":29,"bid":77.21,"bid_condition":0,"ask_size":3101,"ask_exchange":29,"ask":77.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"ohlc":{"ms_of_day":55507781,"open":76.5,"high":78.55,"low":70.83,"close":77.21,"volume":87673036,"count":165511,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEFA"},"trade":{"ms_of_day":55507781,"sequence":41930941,"size":12,"condition":115,"price":77.215,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"quote":{"ms_of_day":55503777,"bid_size":209,"bid_exchange":29,"bid":63.62,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":63.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"ohlc":{"ms_of_day":55507778,"open":67.94,"high":74.81,"low":60.28,"close":63.76,"volume":28249738,"count":297903,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"trade":{"ms_of_day":55507778,"sequence":41930935,"size":1,"condition":115,"price":63.764,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITGR"},"quote":{"ms_of_day":55507389,"bid_size":26,"bid_exchange":29,"bid":117.91,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":118.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITGR"},"ohlc":{"ms_of_day":55507786,"open":121.5,"high":123.37,"low":116.1,"close":118.02,"volume":693791,"count":15833,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITGR"},"trade":{"ms_of_day":55507786,"sequence":41930944,"size":1,"condition":115,"price":118.0207,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55507781,"bid_size":25,"bid_exchange":29,"bid":66.27,"bid_condition":0,"ask_size":573,"ask_exchange":29,"ask":66.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55507782,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21340148,"count":271878,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55507782,"sequence":41930942,"size":200,"condition":0,"price":66.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"quote":{"ms_of_day":55495529,"bid_size":1429,"bid_exchange":29,"bid":11.99,"bid_condition":0,"ask_size":561,"ask_exchange":29,"ask":12.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"ohlc":{"ms_of_day":55507793,"open":10.97,"high":12.4,"low":10.66,"close":11.99,"volume":4349319,"count":52031,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OI"},"trade":{"ms_of_day":55507793,"sequence":41930949,"size":100,"condition":0,"price":11.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"quote":{"ms_of_day":55507714,"bid_size":11130,"bid_exchange":29,"bid":55.14,"bid_condition":0,"ask_size":13700,"ask_exchange":29,"ask":55.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"ohlc":{"ms_of_day":55507794,"open":53.44,"high":55.85,"low":52.63,"close":55.145,"volume":19361462,"count":69183,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"trade":{"ms_of_day":55507794,"sequence":41930953,"size":8,"condition":115,"price":55.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"quote":{"ms_of_day":55503333,"bid_size":1029,"bid_exchange":29,"bid":10.67,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":10.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"ohlc":{"ms_of_day":55507796,"open":11.1,"high":11.34,"low":10.61,"close":10.65,"volume":2263796,"count":13522,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"trade":{"ms_of_day":55507796,"sequence":41930957,"size":3,"condition":115,"price":10.6559,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRY"},"quote":{"ms_of_day":55487569,"bid_size":222,"bid_exchange":29,"bid":14.43,"bid_condition":0,"ask_size":278,"ask_exchange":29,"ask":14.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRY"},"ohlc":{"ms_of_day":55507799,"open":16.87,"high":17.48,"low":14.19,"close":14.45,"volume":2236767,"count":29770,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THRY"},"trade":{"ms_of_day":55507799,"sequence":41930967,"size":15,"condition":115,"price":14.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UHAL"},"quote":{"ms_of_day":55501285,"bid_size":65,"bid_exchange":29,"bid":64.71,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":64.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UHAL"},"ohlc":{"ms_of_day":55507795,"open":68.91,"high":70.57,"low":61.04,"close":64.83,"volume":390399,"count":16152,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UHAL"},"trade":{"ms_of_day":55507795,"sequence":41930954,"size":1,"condition":115,"price":64.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UGI"},"quote":{"ms_of_day":55505335,"bid_size":339,"bid_exchange":29,"bid":32.9,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":32.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UGI"},"ohlc":{"ms_of_day":55507795,"open":33.1,"high":34.39,"low":31.76,"close":32.91,"volume":8535540,"count":89649,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UGI"},"trade":{"ms_of_day":55507795,"sequence":41930955,"size":19,"condition":115,"price":32.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55504205,"bid_size":230,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55507790,"open":53.0,"high":65.07,"low":46.56,"close":48.97,"volume":9598050,"count":136781,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55507790,"sequence":41930947,"size":27,"condition":115,"price":48.9783,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55507629,"bid_size":3389,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5405,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55507798,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97850035,"count":309361,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55507798,"sequence":41930960,"size":800,"condition":0,"price":23.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFC"},"quote":{"ms_of_day":55294463,"bid_size":15,"bid_exchange":29,"bid":103.25,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":103.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFC"},"ohlc":{"ms_of_day":55507791,"open":102.33,"high":106.6,"low":99.04,"close":103.33,"volume":244572,"count":6919,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFC"},"trade":{"ms_of_day":55507791,"sequence":41930948,"size":5,"condition":115,"price":103.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55507495,"bid_size":1,"bid_exchange":29,"bid":67.06,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":67.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55507790,"open":65.99,"high":67.34,"low":65.22,"close":67.1,"volume":1150350,"count":18124,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55507790,"sequence":41930946,"size":1,"condition":115,"price":67.1072,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"quote":{"ms_of_day":55501802,"bid_size":248,"bid_exchange":29,"bid":219.77,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":219.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"ohlc":{"ms_of_day":55507794,"open":197.01,"high":221.33,"low":193.7,"close":219.86,"volume":3810472,"count":90129,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKTX"},"trade":{"ms_of_day":55507794,"sequence":41930951,"size":11,"condition":115,"price":219.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBI"},"quote":{"ms_of_day":55495479,"bid_size":2621,"bid_exchange":29,"bid":5.86,"bid_condition":0,"ask_size":2742,"ask_exchange":29,"ask":5.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBI"},"ohlc":{"ms_of_day":55507794,"open":5.94,"high":5.97,"low":5.78,"close":5.865,"volume":5296874,"count":23698,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBI"},"trade":{"ms_of_day":55507794,"sequence":41930952,"size":100,"condition":0,"price":5.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBI"},"quote":{"ms_of_day":55495479,"bid_size":2621,"bid_exchange":29,"bid":5.86,"bid_condition":0,"ask_size":2742,"ask_exchange":29,"ask":5.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBI"},"ohlc":{"ms_of_day":55507798,"open":5.94,"high":5.97,"low":5.78,"close":5.86,"volume":5296974,"count":23699,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBI"},"trade":{"ms_of_day":55507798,"sequence":41930963,"size":100,"condition":0,"price":5.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"quote":{"ms_of_day":55507226,"bid_size":531,"bid_exchange":29,"bid":43.75,"bid_condition":0,"ask_size":740,"ask_exchange":29,"ask":43.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"ohlc":{"ms_of_day":55507794,"open":42.54,"high":45.26,"low":41.27,"close":43.75,"volume":80036613,"count":405014,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKR"},"trade":{"ms_of_day":55507794,"sequence":41930950,"size":10,"condition":115,"price":43.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"quote":{"ms_of_day":55507791,"bid_size":648,"bid_exchange":29,"bid":18.35,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":18.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"ohlc":{"ms_of_day":55507796,"open":17.28,"high":18.45,"low":13.83,"close":18.41,"volume":1531512,"count":21332,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"trade":{"ms_of_day":55507796,"sequence":41930956,"size":21,"condition":115,"price":18.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APG"},"quote":{"ms_of_day":55504551,"bid_size":4,"bid_exchange":29,"bid":36.65,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":36.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APG"},"ohlc":{"ms_of_day":55507797,"open":35.72,"high":38.99,"low":35.72,"close":36.65,"volume":2734930,"count":51142,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APG"},"trade":{"ms_of_day":55507797,"sequence":41930958,"size":1,"condition":115,"price":36.6585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"quote":{"ms_of_day":55507652,"bid_size":27,"bid_exchange":29,"bid":100.79,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":100.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"ohlc":{"ms_of_day":55507797,"open":108.49,"high":114.45,"low":96.38,"close":100.79,"volume":23800724,"count":355836,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIS"},"trade":{"ms_of_day":55507797,"sequence":41930959,"size":1,"condition":115,"price":100.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"quote":{"ms_of_day":55507397,"bid_size":254,"bid_exchange":29,"bid":86.03,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":86.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"ohlc":{"ms_of_day":55507800,"open":80.74,"high":90.8,"low":67.58,"close":86.04,"volume":33095600,"count":359180,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCU"},"trade":{"ms_of_day":55507800,"sequence":41930968,"size":3,"condition":115,"price":86.0405,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55507629,"bid_size":3389,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5405,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55507798,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97850235,"count":309362,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55507798,"sequence":41930961,"size":200,"condition":0,"price":23.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"quote":{"ms_of_day":55503188,"bid_size":20,"bid_exchange":29,"bid":90.58,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":90.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"ohlc":{"ms_of_day":55507798,"open":89.72,"high":93.03,"low":89.13,"close":90.62,"volume":332122,"count":6337,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"trade":{"ms_of_day":55507798,"sequence":41930962,"size":198,"condition":0,"price":90.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55507629,"bid_size":3389,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5405,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55507798,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97850288,"count":309363,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55507798,"sequence":41930964,"size":53,"condition":96,"price":23.7033,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55507629,"bid_size":3389,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5405,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55507798,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97850353,"count":309364,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55507798,"sequence":41930965,"size":65,"condition":96,"price":23.7045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55507769,"bid_size":270,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55507803,"open":167.31,"high":195.77,"low":154.09,"close":163.01,"volume":304622682,"count":2742128,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55507803,"sequence":41930973,"size":1,"condition":115,"price":163.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBI"},"quote":{"ms_of_day":55495479,"bid_size":2621,"bid_exchange":29,"bid":5.86,"bid_condition":0,"ask_size":2742,"ask_exchange":29,"ask":5.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBI"},"ohlc":{"ms_of_day":55507799,"open":5.94,"high":5.97,"low":5.78,"close":5.86,"volume":5297045,"count":23700,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBI"},"trade":{"ms_of_day":55507799,"sequence":41930966,"size":71,"condition":115,"price":5.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"quote":{"ms_of_day":55503188,"bid_size":20,"bid_exchange":29,"bid":90.58,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":90.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"ohlc":{"ms_of_day":55507806,"open":89.72,"high":93.03,"low":89.13,"close":90.59,"volume":332222,"count":6338,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"trade":{"ms_of_day":55507806,"sequence":41930988,"size":100,"condition":0,"price":90.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"quote":{"ms_of_day":55503188,"bid_size":20,"bid_exchange":29,"bid":90.58,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":90.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"ohlc":{"ms_of_day":55507806,"open":89.72,"high":93.03,"low":89.13,"close":90.59,"volume":332322,"count":6339,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"trade":{"ms_of_day":55507806,"sequence":41930990,"size":100,"condition":0,"price":90.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"quote":{"ms_of_day":55497437,"bid_size":50,"bid_exchange":29,"bid":79.68,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":79.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"ohlc":{"ms_of_day":55507804,"open":88.52,"high":89.22,"low":70.8,"close":79.62,"volume":11403401,"count":165855,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"trade":{"ms_of_day":55507804,"sequence":41930974,"size":20,"condition":115,"price":79.6263,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"quote":{"ms_of_day":55503188,"bid_size":20,"bid_exchange":29,"bid":90.58,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":90.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"ohlc":{"ms_of_day":55507807,"open":89.72,"high":93.03,"low":89.13,"close":90.58,"volume":332422,"count":6340,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"trade":{"ms_of_day":55507807,"sequence":41930991,"size":100,"condition":0,"price":90.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTSM"},"quote":{"ms_of_day":55484715,"bid_size":4141,"bid_exchange":29,"bid":59.99,"bid_condition":0,"ask_size":5709,"ask_exchange":29,"ask":60.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTSM"},"ohlc":{"ms_of_day":55507807,"open":59.37,"high":60.75,"low":58.94,"close":59.99,"volume":4258799,"count":9635,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTSM"},"trade":{"ms_of_day":55507807,"sequence":41930995,"size":20,"condition":115,"price":59.995,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"quote":{"ms_of_day":55497437,"bid_size":50,"bid_exchange":29,"bid":79.68,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":79.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"ohlc":{"ms_of_day":55507805,"open":88.52,"high":89.22,"low":70.8,"close":79.7,"volume":11403411,"count":165856,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"trade":{"ms_of_day":55507805,"sequence":41930987,"size":10,"condition":115,"price":79.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"quote":{"ms_of_day":55497437,"bid_size":50,"bid_exchange":29,"bid":79.68,"bid_condition":0,"ask_size":305,"ask_exchange":29,"ask":79.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"ohlc":{"ms_of_day":55507807,"open":88.52,"high":89.22,"low":70.8,"close":79.7,"volume":11403501,"count":165857,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"trade":{"ms_of_day":55507807,"sequence":41930992,"size":90,"condition":115,"price":79.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSTS"},"quote":{"ms_of_day":55501918,"bid_size":683,"bid_exchange":29,"bid":10.18,"bid_condition":0,"ask_size":2460,"ask_exchange":29,"ask":10.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSTS"},"ohlc":{"ms_of_day":55507808,"open":11.5,"high":11.58,"low":9.565,"close":10.18,"volume":7951559,"count":61519,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VSTS"},"trade":{"ms_of_day":55507808,"sequence":41931000,"size":9,"condition":115,"price":10.1805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"quote":{"ms_of_day":55507809,"bid_size":189,"bid_exchange":29,"bid":79.67,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":79.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"ohlc":{"ms_of_day":55507809,"open":88.52,"high":89.22,"low":70.8,"close":79.68,"volume":11403521,"count":165858,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"trade":{"ms_of_day":55507809,"sequence":41931006,"size":20,"condition":115,"price":79.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"quote":{"ms_of_day":55507809,"bid_size":189,"bid_exchange":29,"bid":79.67,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":79.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"ohlc":{"ms_of_day":55507809,"open":88.52,"high":89.22,"low":70.8,"close":79.68,"volume":11403551,"count":165859,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"trade":{"ms_of_day":55507809,"sequence":41931007,"size":30,"condition":115,"price":79.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"quote":{"ms_of_day":55507809,"bid_size":189,"bid_exchange":29,"bid":79.67,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":79.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"ohlc":{"ms_of_day":55507809,"open":88.52,"high":89.22,"low":70.8,"close":79.68,"volume":11403601,"count":165860,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"trade":{"ms_of_day":55507809,"sequence":41931008,"size":50,"condition":115,"price":79.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOE"},"quote":{"ms_of_day":55504773,"bid_size":28,"bid_exchange":29,"bid":161.55,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":161.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOE"},"ohlc":{"ms_of_day":55507801,"open":164.17,"high":176.32,"low":157.33,"close":161.58,"volume":2005372,"count":25577,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOE"},"trade":{"ms_of_day":55507801,"sequence":41930969,"size":10,"condition":115,"price":161.5895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"quote":{"ms_of_day":55506115,"bid_size":2900,"bid_exchange":29,"bid":7.96,"bid_condition":0,"ask_size":2420,"ask_exchange":29,"ask":7.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"ohlc":{"ms_of_day":55507801,"open":9.99,"high":10.16,"low":6.78,"close":7.96,"volume":96341057,"count":314141,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"trade":{"ms_of_day":55507801,"sequence":41930970,"size":70,"condition":115,"price":7.9699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"quote":{"ms_of_day":55506423,"bid_size":183,"bid_exchange":29,"bid":54.42,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":54.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"ohlc":{"ms_of_day":55507802,"open":52.63,"high":55.8,"low":52.55,"close":54.44,"volume":3005438,"count":48345,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"trade":{"ms_of_day":55507802,"sequence":41930971,"size":2,"condition":96,"price":54.4446,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"quote":{"ms_of_day":55507791,"bid_size":648,"bid_exchange":29,"bid":18.35,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":18.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"ohlc":{"ms_of_day":55507802,"open":17.28,"high":18.45,"low":13.83,"close":18.39,"volume":1531528,"count":21333,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"trade":{"ms_of_day":55507802,"sequence":41930972,"size":16,"condition":115,"price":18.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507804,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159368609,"count":113313,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507804,"sequence":41930975,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507804,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159368709,"count":113314,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507804,"sequence":41930976,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507804,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159369009,"count":113315,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507804,"sequence":41930977,"size":300,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507804,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159369209,"count":113316,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507804,"sequence":41930978,"size":200,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507805,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159369409,"count":113317,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507805,"sequence":41930979,"size":200,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507805,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159369509,"count":113318,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507805,"sequence":41930980,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507805,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159369609,"count":113319,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507805,"sequence":41930981,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507805,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159369709,"count":113320,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507805,"sequence":41930982,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507805,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159369809,"count":113321,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507805,"sequence":41930983,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507805,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159369909,"count":113322,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507805,"sequence":41930984,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507805,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159370406,"count":113323,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507805,"sequence":41930985,"size":497,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507805,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159370506,"count":113324,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507805,"sequence":41930986,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507806,"open":2.74,"high":3.26,"low":2.56,"close":3.145,"volume":159370606,"count":113325,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507806,"sequence":41930989,"size":100,"condition":0,"price":3.1454,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507807,"open":2.74,"high":3.26,"low":2.56,"close":3.145,"volume":159370706,"count":113326,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507807,"sequence":41930993,"size":100,"condition":0,"price":3.1454,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507807,"open":2.74,"high":3.26,"low":2.56,"close":3.145,"volume":159370806,"count":113327,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507807,"sequence":41930994,"size":100,"condition":0,"price":3.1454,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507807,"open":2.74,"high":3.26,"low":2.56,"close":3.145,"volume":159371106,"count":113328,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507807,"sequence":41930996,"size":300,"condition":0,"price":3.1454,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507807,"open":2.74,"high":3.26,"low":2.56,"close":3.145,"volume":159371306,"count":113329,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507807,"sequence":41930997,"size":200,"condition":0,"price":3.1454,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507808,"open":2.74,"high":3.26,"low":2.56,"close":3.145,"volume":159371803,"count":113330,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507808,"sequence":41930998,"size":497,"condition":0,"price":3.1454,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507808,"open":2.74,"high":3.26,"low":2.56,"close":3.145,"volume":159371903,"count":113331,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507808,"sequence":41930999,"size":100,"condition":0,"price":3.1454,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507808,"open":2.74,"high":3.26,"low":2.56,"close":3.145,"volume":159372103,"count":113332,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507808,"sequence":41931001,"size":200,"condition":0,"price":3.1454,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507808,"open":2.74,"high":3.26,"low":2.56,"close":3.145,"volume":159372203,"count":113333,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507808,"sequence":41931002,"size":100,"condition":0,"price":3.1454,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507808,"open":2.74,"high":3.26,"low":2.56,"close":3.145,"volume":159372303,"count":113334,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507808,"sequence":41931003,"size":100,"condition":0,"price":3.1454,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507809,"open":2.74,"high":3.26,"low":2.56,"close":3.145,"volume":159372403,"count":113335,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507809,"sequence":41931004,"size":100,"condition":0,"price":3.1454,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55507809,"open":2.74,"high":3.26,"low":2.56,"close":3.145,"volume":159372503,"count":113336,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55507809,"sequence":41931005,"size":100,"condition":0,"price":3.1454,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"quote":{"ms_of_day":55507811,"bid_size":5,"bid_exchange":29,"bid":90.53,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":90.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"ohlc":{"ms_of_day":55507811,"open":89.72,"high":93.03,"low":89.13,"close":90.59,"volume":332429,"count":6341,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"trade":{"ms_of_day":55507811,"sequence":41931009,"size":7,"condition":115,"price":90.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"quote":{"ms_of_day":55507811,"bid_size":5,"bid_exchange":29,"bid":90.53,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":90.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"ohlc":{"ms_of_day":55507811,"open":89.72,"high":93.03,"low":89.13,"close":90.58,"volume":332441,"count":6342,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"trade":{"ms_of_day":55507811,"sequence":41931010,"size":12,"condition":115,"price":90.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"quote":{"ms_of_day":55507811,"bid_size":5,"bid_exchange":29,"bid":90.53,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":90.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"ohlc":{"ms_of_day":55507811,"open":89.72,"high":93.03,"low":89.13,"close":90.58,"volume":332449,"count":6343,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"trade":{"ms_of_day":55507811,"sequence":41931011,"size":8,"condition":115,"price":90.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBR"},"quote":{"ms_of_day":55507634,"bid_size":100,"bid_exchange":29,"bid":189.47,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":189.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBR"},"ohlc":{"ms_of_day":55507817,"open":190.27,"high":204.19,"low":182.99,"close":189.56,"volume":1687624,"count":23784,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBR"},"trade":{"ms_of_day":55507817,"sequence":41931015,"size":2,"condition":115,"price":189.568,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"quote":{"ms_of_day":55507703,"bid_size":47,"bid_exchange":29,"bid":53.1,"bid_condition":0,"ask_size":45,"ask_exchange":29,"ask":53.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"ohlc":{"ms_of_day":55507812,"open":53.98,"high":59.5,"low":42.89,"close":53.13,"volume":47979698,"count":492911,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEM"},"trade":{"ms_of_day":55507812,"sequence":41931012,"size":1,"condition":115,"price":53.1348,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"quote":{"ms_of_day":55507632,"bid_size":422,"bid_exchange":29,"bid":70.94,"bid_condition":0,"ask_size":626,"ask_exchange":29,"ask":70.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"ohlc":{"ms_of_day":55507816,"open":73.5,"high":76.97,"low":69.85,"close":70.94,"volume":5782782,"count":77376,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYB"},"trade":{"ms_of_day":55507816,"sequence":41931013,"size":15,"condition":115,"price":70.9498,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEN"},"quote":{"ms_of_day":55485477,"bid_size":108,"bid_exchange":29,"bid":16.74,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":16.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEN"},"ohlc":{"ms_of_day":55507816,"open":16.24,"high":17.44,"low":15.05,"close":16.77,"volume":844707,"count":15325,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEN"},"trade":{"ms_of_day":55507816,"sequence":41931014,"size":38,"condition":115,"price":16.7716,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"quote":{"ms_of_day":55507811,"bid_size":5,"bid_exchange":29,"bid":90.53,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":90.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"ohlc":{"ms_of_day":55507817,"open":89.72,"high":93.03,"low":89.13,"close":90.58,"volume":332469,"count":6344,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPMC"},"trade":{"ms_of_day":55507817,"sequence":41931016,"size":20,"condition":115,"price":90.585,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55507382,"bid_size":155,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55507819,"open":275.25,"high":391.03,"low":168.5,"close":279.01,"volume":581430825,"count":6834066,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55507819,"sequence":41931019,"size":75,"condition":115,"price":279.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55507716,"bid_size":60,"bid_exchange":29,"bid":136.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55507817,"open":133.48,"high":151.75,"low":126.75,"close":136.28,"volume":92583663,"count":980785,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55507817,"sequence":41931017,"size":1,"condition":115,"price":136.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSGS"},"quote":{"ms_of_day":55414193,"bid_size":10,"bid_exchange":29,"bid":198.78,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":199.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSGS"},"ohlc":{"ms_of_day":55507820,"open":202.19,"high":209.48,"low":187.36,"close":198.82,"volume":520275,"count":30351,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSGS"},"trade":{"ms_of_day":55507820,"sequence":41931020,"size":1,"condition":115,"price":198.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55507822,"bid_size":258,"bid_exchange":29,"bid":146.3,"bid_condition":0,"ask_size":159,"ask_exchange":29,"ask":146.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55507822,"open":162.19,"high":169.59,"low":137.51,"close":146.31,"volume":46529687,"count":698671,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55507822,"sequence":41931021,"size":4,"condition":115,"price":146.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"quote":{"ms_of_day":55507293,"bid_size":3086,"bid_exchange":29,"bid":7.91,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":7.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"ohlc":{"ms_of_day":55507837,"open":8.64,"high":8.94,"low":7.42,"close":7.91,"volume":109492483,"count":287151,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"trade":{"ms_of_day":55507837,"sequence":41931047,"size":21,"condition":115,"price":7.9145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55507822,"bid_size":14,"bid_exchange":29,"bid":146.31,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":146.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55507822,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46529688,"count":698672,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55507822,"sequence":41931022,"size":1,"condition":115,"price":146.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55507822,"bid_size":14,"bid_exchange":29,"bid":146.31,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":146.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55507822,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46529768,"count":698673,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55507822,"sequence":41931023,"size":80,"condition":115,"price":146.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55507822,"bid_size":14,"bid_exchange":29,"bid":146.31,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":146.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55507822,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46529776,"count":698674,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55507822,"sequence":41931024,"size":8,"condition":115,"price":146.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEDJ"},"quote":{"ms_of_day":55503228,"bid_size":100,"bid_exchange":29,"bid":48.33,"bid_condition":0,"ask_size":167,"ask_exchange":29,"ask":48.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEDJ"},"ohlc":{"ms_of_day":55507831,"open":49.8,"high":51.94,"low":48.21,"close":48.54,"volume":626353,"count":3265,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEDJ"},"trade":{"ms_of_day":55507831,"sequence":41931042,"size":13,"condition":115,"price":48.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55507822,"bid_size":14,"bid_exchange":29,"bid":146.31,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":146.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55507822,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46529846,"count":698675,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55507822,"sequence":41931025,"size":70,"condition":115,"price":146.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55507822,"bid_size":14,"bid_exchange":29,"bid":146.31,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":146.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55507822,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46529858,"count":698676,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55507822,"sequence":41931026,"size":12,"condition":115,"price":146.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55504731,"bid_size":5697,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55507818,"open":26.71,"high":27.24,"low":24.83,"close":24.95,"volume":241430005,"count":411982,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55507818,"sequence":41931018,"size":100,"condition":4,"price":24.9514,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55507822,"bid_size":79,"bid_exchange":29,"bid":146.31,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":146.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55507822,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46529958,"count":698677,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55507822,"sequence":41931027,"size":100,"condition":0,"price":146.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55507822,"bid_size":179,"bid_exchange":29,"bid":146.31,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":146.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55507822,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46530058,"count":698678,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55507822,"sequence":41931028,"size":100,"condition":0,"price":146.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55507822,"bid_size":179,"bid_exchange":29,"bid":146.31,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":146.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55507822,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46530158,"count":698679,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55507822,"sequence":41931029,"size":100,"condition":0,"price":146.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDRE"},"quote":{"ms_of_day":55478220,"bid_size":180,"bid_exchange":29,"bid":30.75,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":30.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDRE"},"ohlc":{"ms_of_day":55507825,"open":33.39,"high":35.95,"low":30.11,"close":30.78,"volume":1372144,"count":35836,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDRE"},"trade":{"ms_of_day":55507825,"sequence":41931035,"size":11,"condition":115,"price":30.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55507822,"bid_size":179,"bid_exchange":29,"bid":146.31,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":146.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55507823,"open":162.19,"high":169.59,"low":137.51,"close":146.38,"volume":46530178,"count":698680,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55507823,"sequence":41931030,"size":20,"condition":96,"price":146.3815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55507822,"bid_size":179,"bid_exchange":29,"bid":146.31,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":146.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55507823,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46530278,"count":698681,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55507823,"sequence":41931031,"size":100,"condition":0,"price":146.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55507822,"bid_size":179,"bid_exchange":29,"bid":146.31,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":146.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55507824,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46530378,"count":698682,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55507824,"sequence":41931032,"size":100,"condition":0,"price":146.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55507822,"bid_size":179,"bid_exchange":29,"bid":146.31,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":146.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55507824,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46530478,"count":698683,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55507824,"sequence":41931033,"size":100,"condition":0,"price":146.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55500167,"bid_size":38,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55507828,"open":1048.5,"high":1064.28,"low":887.0,"close":942.08,"volume":12980363,"count":571269,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55507828,"sequence":41931039,"size":8,"condition":115,"price":942.0801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55507822,"bid_size":179,"bid_exchange":29,"bid":146.31,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":146.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55507824,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46530604,"count":698684,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55507824,"sequence":41931034,"size":126,"condition":0,"price":146.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"quote":{"ms_of_day":55501149,"bid_size":164,"bid_exchange":29,"bid":213.88,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":214.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"ohlc":{"ms_of_day":55507828,"open":218.55,"high":223.89,"low":207.41,"close":214.02,"volume":1548907,"count":45388,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"trade":{"ms_of_day":55507828,"sequence":41931041,"size":1,"condition":115,"price":214.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VREX"},"quote":{"ms_of_day":55506431,"bid_size":316,"bid_exchange":29,"bid":11.93,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":11.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VREX"},"ohlc":{"ms_of_day":55507827,"open":12.42,"high":13.0,"low":11.46,"close":11.95,"volume":1562342,"count":22152,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VREX"},"trade":{"ms_of_day":55507827,"sequence":41931036,"size":3,"condition":115,"price":11.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55507822,"bid_size":179,"bid_exchange":29,"bid":146.31,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":146.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55507828,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46530712,"count":698685,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55507828,"sequence":41931037,"size":108,"condition":0,"price":146.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55507822,"bid_size":179,"bid_exchange":29,"bid":146.31,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":146.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55507828,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46530741,"count":698686,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55507828,"sequence":41931038,"size":29,"condition":115,"price":146.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55507822,"bid_size":179,"bid_exchange":29,"bid":146.31,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":146.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55507828,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46530774,"count":698687,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55507828,"sequence":41931040,"size":33,"condition":115,"price":146.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"quote":{"ms_of_day":55506618,"bid_size":912,"bid_exchange":29,"bid":13.94,"bid_condition":0,"ask_size":1225,"ask_exchange":29,"ask":13.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"ohlc":{"ms_of_day":55507833,"open":12.4,"high":14.34,"low":12.14,"close":13.94,"volume":28440546,"count":212197,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"trade":{"ms_of_day":55507833,"sequence":41931043,"size":4,"condition":115,"price":13.9485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TILE"},"quote":{"ms_of_day":55488602,"bid_size":489,"bid_exchange":29,"bid":20.35,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":20.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TILE"},"ohlc":{"ms_of_day":55507836,"open":20.05,"high":21.39,"low":18.2,"close":20.35,"volume":3673231,"count":47211,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TILE"},"trade":{"ms_of_day":55507836,"sequence":41931046,"size":3,"condition":115,"price":20.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COOP"},"quote":{"ms_of_day":55445933,"bid_size":12,"bid_exchange":29,"bid":107.18,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":107.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COOP"},"ohlc":{"ms_of_day":55507837,"open":113.38,"high":114.05,"low":97.5,"close":107.16,"volume":4165158,"count":74705,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COOP"},"trade":{"ms_of_day":55507837,"sequence":41931048,"size":46,"condition":115,"price":107.1681,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55507347,"bid_size":50398,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":7743,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55507839,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697933884,"count":1313862,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55507839,"sequence":41931049,"size":5,"condition":115,"price":11.065,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55507842,"bid_size":219,"bid_exchange":29,"bid":52.72,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":52.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55507843,"open":73.65,"high":77.97,"low":51.24,"close":52.73,"volume":9140034,"count":141490,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55507843,"sequence":41931086,"size":19,"condition":115,"price":52.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55507840,"bid_size":1066,"bid_exchange":29,"bid":2.33,"bid_condition":0,"ask_size":947,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55507840,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13731309,"count":29457,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55507840,"sequence":41931055,"size":100,"condition":95,"price":2.345,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55507840,"bid_size":1066,"bid_exchange":29,"bid":2.33,"bid_condition":0,"ask_size":947,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55507840,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13731509,"count":29458,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55507840,"sequence":41931056,"size":200,"condition":95,"price":2.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55507840,"bid_size":1066,"bid_exchange":29,"bid":2.33,"bid_condition":0,"ask_size":947,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55507840,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13731909,"count":29459,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55507840,"sequence":41931057,"size":400,"condition":95,"price":2.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55507840,"bid_size":100,"bid_exchange":29,"bid":99.13,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":99.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55507839,"open":90.81,"high":101.15,"low":90.47,"close":99.2,"volume":2055359,"count":48424,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55507839,"sequence":41931050,"size":100,"condition":95,"price":99.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"quote":{"ms_of_day":55506618,"bid_size":912,"bid_exchange":29,"bid":13.94,"bid_condition":0,"ask_size":1225,"ask_exchange":29,"ask":13.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"ohlc":{"ms_of_day":55507833,"open":12.4,"high":14.34,"low":12.14,"close":13.94,"volume":28440550,"count":212198,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PR"},"trade":{"ms_of_day":55507833,"sequence":41931044,"size":4,"condition":115,"price":13.9485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55507840,"bid_size":1066,"bid_exchange":29,"bid":2.33,"bid_condition":0,"ask_size":1247,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55507840,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13732009,"count":29460,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55507840,"sequence":41931058,"size":100,"condition":95,"price":2.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55507840,"bid_size":100,"bid_exchange":29,"bid":99.13,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":99.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55507839,"open":90.81,"high":101.15,"low":90.47,"close":99.2,"volume":2055459,"count":48425,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55507839,"sequence":41931051,"size":100,"condition":95,"price":99.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55507840,"bid_size":100,"bid_exchange":29,"bid":99.13,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":99.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55507839,"open":90.81,"high":101.15,"low":90.47,"close":99.2,"volume":2055554,"count":48426,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55507839,"sequence":41931052,"size":95,"condition":115,"price":99.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"quote":{"ms_of_day":55506881,"bid_size":1741,"bid_exchange":29,"bid":12.25,"bid_condition":0,"ask_size":2260,"ask_exchange":29,"ask":12.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"ohlc":{"ms_of_day":55507836,"open":12.61,"high":12.64,"low":11.33,"close":12.25,"volume":32213307,"count":149850,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LYFT"},"trade":{"ms_of_day":55507836,"sequence":41931045,"size":500,"condition":0,"price":12.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55507840,"bid_size":100,"bid_exchange":29,"bid":99.13,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":99.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55507840,"open":90.81,"high":101.15,"low":90.47,"close":99.2,"volume":2055654,"count":48427,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55507840,"sequence":41931053,"size":100,"condition":95,"price":99.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55507840,"bid_size":1066,"bid_exchange":29,"bid":2.33,"bid_condition":0,"ask_size":1141,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55507840,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13732267,"count":29461,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55507840,"sequence":41931059,"size":258,"condition":0,"price":2.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55507840,"bid_size":100,"bid_exchange":29,"bid":99.13,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":99.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55507840,"open":90.81,"high":101.15,"low":90.47,"close":99.2,"volume":2055853,"count":48428,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55507840,"sequence":41931054,"size":199,"condition":95,"price":99.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55507840,"bid_size":1066,"bid_exchange":29,"bid":2.33,"bid_condition":0,"ask_size":1141,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55507840,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13732309,"count":29462,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55507840,"sequence":41931060,"size":42,"condition":115,"price":2.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55507840,"bid_size":1066,"bid_exchange":29,"bid":2.33,"bid_condition":0,"ask_size":1418,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55507840,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13732367,"count":29463,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55507840,"sequence":41931061,"size":58,"condition":115,"price":2.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"quote":{"ms_of_day":55504717,"bid_size":30,"bid_exchange":29,"bid":201.66,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":201.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"ohlc":{"ms_of_day":55507844,"open":216.5,"high":231.73,"low":196.91,"close":201.88,"volume":10935927,"count":112926,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXPI"},"trade":{"ms_of_day":55507844,"sequence":41931091,"size":100,"condition":4,"price":201.8826,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55507840,"bid_size":1066,"bid_exchange":29,"bid":2.33,"bid_condition":0,"ask_size":1418,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55507840,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13732467,"count":29464,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55507840,"sequence":41931062,"size":100,"condition":0,"price":2.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55507840,"bid_size":1066,"bid_exchange":29,"bid":2.33,"bid_condition":0,"ask_size":1418,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55507840,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13732509,"count":29465,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55507840,"sequence":41931063,"size":42,"condition":115,"price":2.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55507840,"bid_size":168,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":1321,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55507840,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13732524,"count":29466,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55507840,"sequence":41931064,"size":15,"condition":115,"price":2.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"quote":{"ms_of_day":55507841,"bid_size":323,"bid_exchange":29,"bid":11.77,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":11.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"ohlc":{"ms_of_day":55507841,"open":9.89,"high":12.44,"low":9.24,"close":11.78,"volume":4508398,"count":63507,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"trade":{"ms_of_day":55507841,"sequence":41931067,"size":5,"condition":115,"price":11.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"quote":{"ms_of_day":55507841,"bid_size":323,"bid_exchange":29,"bid":11.77,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":11.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"ohlc":{"ms_of_day":55507841,"open":9.89,"high":12.44,"low":9.24,"close":11.78,"volume":4508446,"count":63508,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"trade":{"ms_of_day":55507841,"sequence":41931068,"size":48,"condition":115,"price":11.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55507841,"bid_size":168,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":847,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55507841,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13732531,"count":29467,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55507841,"sequence":41931065,"size":7,"condition":115,"price":2.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"quote":{"ms_of_day":55507841,"bid_size":323,"bid_exchange":29,"bid":11.77,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":11.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"ohlc":{"ms_of_day":55507841,"open":9.89,"high":12.44,"low":9.24,"close":11.78,"volume":4508454,"count":63509,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"trade":{"ms_of_day":55507841,"sequence":41931069,"size":8,"condition":115,"price":11.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VO"},"quote":{"ms_of_day":55504729,"bid_size":200,"bid_exchange":29,"bid":261.92,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":262.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VO"},"ohlc":{"ms_of_day":55507841,"open":264.54,"high":277.38,"low":241.41,"close":262.01,"volume":3097733,"count":54043,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VO"},"trade":{"ms_of_day":55507841,"sequence":41931066,"size":2,"condition":115,"price":262.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55507841,"bid_size":268,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":847,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55507841,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13732543,"count":29468,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55507841,"sequence":41931070,"size":12,"condition":115,"price":2.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"quote":{"ms_of_day":55507841,"bid_size":323,"bid_exchange":29,"bid":11.77,"bid_condition":0,"ask_size":199,"ask_exchange":29,"ask":11.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"ohlc":{"ms_of_day":55507841,"open":9.89,"high":12.44,"low":9.24,"close":11.78,"volume":4508483,"count":63510,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"trade":{"ms_of_day":55507841,"sequence":41931071,"size":29,"condition":115,"price":11.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55507841,"bid_size":74,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":847,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55507841,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13732643,"count":29469,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55507841,"sequence":41931078,"size":100,"condition":95,"price":2.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"quote":{"ms_of_day":55507841,"bid_size":323,"bid_exchange":29,"bid":11.77,"bid_condition":0,"ask_size":199,"ask_exchange":29,"ask":11.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"ohlc":{"ms_of_day":55507841,"open":9.89,"high":12.44,"low":9.24,"close":11.78,"volume":4508487,"count":63511,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"trade":{"ms_of_day":55507841,"sequence":41931072,"size":4,"condition":115,"price":11.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"quote":{"ms_of_day":55507841,"bid_size":323,"bid_exchange":29,"bid":11.77,"bid_condition":0,"ask_size":199,"ask_exchange":29,"ask":11.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"ohlc":{"ms_of_day":55507841,"open":9.89,"high":12.44,"low":9.24,"close":11.78,"volume":4508554,"count":63512,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"trade":{"ms_of_day":55507841,"sequence":41931073,"size":67,"condition":115,"price":11.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55507841,"bid_size":74,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":847,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55507841,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13732711,"count":29470,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55507841,"sequence":41931079,"size":68,"condition":115,"price":2.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TILE"},"quote":{"ms_of_day":55488602,"bid_size":489,"bid_exchange":29,"bid":20.35,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":20.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TILE"},"ohlc":{"ms_of_day":55507841,"open":20.05,"high":21.39,"low":18.2,"close":20.36,"volume":3673236,"count":47212,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TILE"},"trade":{"ms_of_day":55507841,"sequence":41931082,"size":5,"condition":115,"price":20.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"quote":{"ms_of_day":55507841,"bid_size":323,"bid_exchange":29,"bid":11.77,"bid_condition":0,"ask_size":199,"ask_exchange":29,"ask":11.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"ohlc":{"ms_of_day":55507841,"open":9.89,"high":12.44,"low":9.24,"close":11.78,"volume":4508569,"count":63513,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"trade":{"ms_of_day":55507841,"sequence":41931074,"size":15,"condition":115,"price":11.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"quote":{"ms_of_day":55507841,"bid_size":323,"bid_exchange":29,"bid":11.77,"bid_condition":0,"ask_size":199,"ask_exchange":29,"ask":11.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"ohlc":{"ms_of_day":55507841,"open":9.89,"high":12.44,"low":9.24,"close":11.78,"volume":4508577,"count":63514,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"trade":{"ms_of_day":55507841,"sequence":41931075,"size":8,"condition":115,"price":11.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"quote":{"ms_of_day":55507841,"bid_size":323,"bid_exchange":29,"bid":11.77,"bid_condition":0,"ask_size":199,"ask_exchange":29,"ask":11.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"ohlc":{"ms_of_day":55507841,"open":9.89,"high":12.44,"low":9.24,"close":11.78,"volume":4508672,"count":63515,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"trade":{"ms_of_day":55507841,"sequence":41931076,"size":95,"condition":115,"price":11.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"quote":{"ms_of_day":55507841,"bid_size":323,"bid_exchange":29,"bid":11.77,"bid_condition":0,"ask_size":199,"ask_exchange":29,"ask":11.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"ohlc":{"ms_of_day":55507841,"open":9.89,"high":12.44,"low":9.24,"close":11.78,"volume":4508677,"count":63516,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"trade":{"ms_of_day":55507841,"sequence":41931077,"size":5,"condition":115,"price":11.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55507842,"bid_size":480,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":362,"ask_exchange":29,"ask":8.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55507843,"open":12.03,"high":12.34,"low":8.14,"close":8.58,"volume":27089574,"count":156571,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55507843,"sequence":41931085,"size":100,"condition":0,"price":8.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"quote":{"ms_of_day":55507841,"bid_size":291,"bid_exchange":29,"bid":11.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":11.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"ohlc":{"ms_of_day":55507841,"open":9.89,"high":12.44,"low":9.24,"close":11.78,"volume":4508685,"count":63517,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"trade":{"ms_of_day":55507841,"sequence":41931080,"size":8,"condition":115,"price":11.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"quote":{"ms_of_day":55507841,"bid_size":291,"bid_exchange":29,"bid":11.77,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":11.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"ohlc":{"ms_of_day":55507841,"open":9.89,"high":12.44,"low":9.24,"close":11.78,"volume":4508692,"count":63518,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GES"},"trade":{"ms_of_day":55507841,"sequence":41931081,"size":7,"condition":115,"price":11.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55507748,"bid_size":482,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1360,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55507842,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947840438,"count":10742126,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55507842,"sequence":41931083,"size":8,"condition":115,"price":112.7656,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55507842,"bid_size":481,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1360,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55507843,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947840440,"count":10742127,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55507843,"sequence":41931084,"size":2,"condition":115,"price":112.7656,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55507779,"bid_size":183,"bid_exchange":29,"bid":58.34,"bid_condition":0,"ask_size":555,"ask_exchange":29,"ask":58.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55507855,"open":55.92,"high":59.11,"low":52.747,"close":58.35,"volume":17696615,"count":210341,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55507855,"sequence":41931112,"size":200,"condition":0,"price":58.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"quote":{"ms_of_day":55503187,"bid_size":312,"bid_exchange":29,"bid":16.67,"bid_condition":0,"ask_size":1654,"ask_exchange":29,"ask":16.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"ohlc":{"ms_of_day":55507847,"open":16.75,"high":17.18,"low":15.64,"close":16.69,"volume":26754719,"count":205329,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VFC"},"trade":{"ms_of_day":55507847,"sequence":41931096,"size":8,"condition":96,"price":16.6934,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55507842,"bid_size":481,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1360,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55507843,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947840448,"count":10742128,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55507843,"sequence":41931087,"size":8,"condition":115,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55507842,"bid_size":480,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":362,"ask_exchange":29,"ask":8.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55507844,"open":12.03,"high":12.34,"low":8.14,"close":8.59,"volume":27089577,"count":156572,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55507844,"sequence":41931089,"size":3,"condition":115,"price":8.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"quote":{"ms_of_day":55498080,"bid_size":48,"bid_exchange":29,"bid":82.2,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":82.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"ohlc":{"ms_of_day":55507850,"open":78.54,"high":84.99,"low":75.98,"close":82.24,"volume":5254479,"count":101180,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"trade":{"ms_of_day":55507850,"sequence":41931098,"size":4,"condition":115,"price":82.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55507847,"bid_size":442,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":601,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55507847,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13732795,"count":29471,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55507847,"sequence":41931092,"size":84,"condition":115,"price":2.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55507844,"bid_size":149,"bid_exchange":29,"bid":99.2,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":99.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55507844,"open":90.81,"high":101.15,"low":90.47,"close":99.2,"volume":2055904,"count":48429,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55507844,"sequence":41931088,"size":51,"condition":115,"price":99.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"quote":{"ms_of_day":55498080,"bid_size":48,"bid_exchange":29,"bid":82.2,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":82.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"ohlc":{"ms_of_day":55507850,"open":78.54,"high":84.99,"low":75.98,"close":82.24,"volume":5254520,"count":101181,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"trade":{"ms_of_day":55507850,"sequence":41931099,"size":41,"condition":115,"price":82.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"quote":{"ms_of_day":55498080,"bid_size":48,"bid_exchange":29,"bid":82.2,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":82.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"ohlc":{"ms_of_day":55507851,"open":78.54,"high":84.99,"low":75.98,"close":82.24,"volume":5254524,"count":101182,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"trade":{"ms_of_day":55507851,"sequence":41931100,"size":4,"condition":115,"price":82.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55507847,"bid_size":479,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":601,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55507847,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13732810,"count":29472,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55507847,"sequence":41931093,"size":15,"condition":115,"price":2.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55507844,"bid_size":149,"bid_exchange":29,"bid":99.2,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":99.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55507844,"open":90.81,"high":101.15,"low":90.47,"close":99.2,"volume":2055905,"count":48430,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55507844,"sequence":41931090,"size":1,"condition":115,"price":99.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYBR"},"quote":{"ms_of_day":55502794,"bid_size":1,"bid_exchange":29,"bid":344.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":345.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYBR"},"ohlc":{"ms_of_day":55507851,"open":353.26,"high":376.28,"low":306.82,"close":344.74,"volume":3450298,"count":86314,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYBR"},"trade":{"ms_of_day":55507851,"sequence":41931101,"size":1,"condition":115,"price":344.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55507847,"bid_size":494,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55507847,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13732910,"count":29473,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55507847,"sequence":41931094,"size":100,"condition":0,"price":2.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"quote":{"ms_of_day":55505026,"bid_size":6,"bid_exchange":29,"bid":236.08,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":236.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"ohlc":{"ms_of_day":55507851,"open":238.81,"high":254.99,"low":229.49,"close":236.17,"volume":7069290,"count":158587,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"trade":{"ms_of_day":55507851,"sequence":41931102,"size":1,"condition":115,"price":236.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"quote":{"ms_of_day":55507847,"bid_size":595,"bid_exchange":29,"bid":2.34,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":2.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"ohlc":{"ms_of_day":55507847,"open":1.89,"high":2.46,"low":1.87,"close":2.34,"volume":13732911,"count":29474,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIST"},"trade":{"ms_of_day":55507847,"sequence":41931095,"size":1,"condition":115,"price":2.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVEO"},"quote":{"ms_of_day":55487038,"bid_size":165,"bid_exchange":29,"bid":22.81,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":22.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVEO"},"ohlc":{"ms_of_day":55507849,"open":21.0,"high":23.35,"low":19.89,"close":22.91,"volume":303637,"count":7538,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVEO"},"trade":{"ms_of_day":55507849,"sequence":41931097,"size":10,"condition":115,"price":22.9112,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"quote":{"ms_of_day":55498080,"bid_size":48,"bid_exchange":29,"bid":82.2,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":82.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"ohlc":{"ms_of_day":55507851,"open":78.54,"high":84.99,"low":75.98,"close":82.24,"volume":5254526,"count":101183,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"trade":{"ms_of_day":55507851,"sequence":41931103,"size":2,"condition":115,"price":82.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"quote":{"ms_of_day":55498080,"bid_size":48,"bid_exchange":29,"bid":82.2,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":82.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"ohlc":{"ms_of_day":55507851,"open":78.54,"high":84.99,"low":75.98,"close":82.24,"volume":5254534,"count":101184,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"trade":{"ms_of_day":55507851,"sequence":41931104,"size":8,"condition":115,"price":82.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"quote":{"ms_of_day":55502627,"bid_size":16,"bid_exchange":29,"bid":175.2,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":175.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"ohlc":{"ms_of_day":55507851,"open":197.51,"high":199.98,"low":165.22,"close":174.95,"volume":5289721,"count":77488,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"trade":{"ms_of_day":55507851,"sequence":41931106,"size":1,"condition":96,"price":174.9537,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REZI"},"quote":{"ms_of_day":55505454,"bid_size":136,"bid_exchange":29,"bid":18.53,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":18.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REZI"},"ohlc":{"ms_of_day":55507851,"open":18.46,"high":18.63,"low":17.267,"close":18.532,"volume":1222827,"count":28010,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REZI"},"trade":{"ms_of_day":55507851,"sequence":41931105,"size":8,"condition":115,"price":18.5328,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRI"},"quote":{"ms_of_day":55506092,"bid_size":6,"bid_exchange":29,"bid":141.03,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":141.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRI"},"ohlc":{"ms_of_day":55507852,"open":142.06,"high":147.46,"low":121.12,"close":141.15,"volume":2242508,"count":59677,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HRI"},"trade":{"ms_of_day":55507852,"sequence":41931109,"size":12,"condition":115,"price":141.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAF"},"quote":{"ms_of_day":55485167,"bid_size":1172,"bid_exchange":29,"bid":1.0,"bid_condition":0,"ask_size":2700,"ask_exchange":29,"ask":1.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAF"},"ohlc":{"ms_of_day":55507852,"open":1.08,"high":1.21,"low":0.97,"close":1.0,"volume":3585434,"count":11904,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAF"},"trade":{"ms_of_day":55507852,"sequence":41931110,"size":387,"condition":0,"price":1.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCTR"},"quote":{"ms_of_day":55507852,"bid_size":3,"bid_exchange":29,"bid":60.07,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":60.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCTR"},"ohlc":{"ms_of_day":55507851,"open":64.55,"high":66.99,"low":54.82,"close":60.13,"volume":3187175,"count":49672,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCTR"},"trade":{"ms_of_day":55507851,"sequence":41931107,"size":1,"condition":115,"price":60.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"quote":{"ms_of_day":55500490,"bid_size":202,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"ohlc":{"ms_of_day":55507855,"open":23.99,"high":24.4,"low":20.01,"close":21.79,"volume":1517270,"count":26154,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"trade":{"ms_of_day":55507855,"sequence":41931111,"size":1,"condition":115,"price":21.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCTR"},"quote":{"ms_of_day":55507852,"bid_size":3,"bid_exchange":29,"bid":60.07,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":60.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCTR"},"ohlc":{"ms_of_day":55507851,"open":64.55,"high":66.99,"low":54.82,"close":60.13,"volume":3187205,"count":49673,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCTR"},"trade":{"ms_of_day":55507851,"sequence":41931108,"size":30,"condition":115,"price":60.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"quote":{"ms_of_day":55500490,"bid_size":202,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"ohlc":{"ms_of_day":55507856,"open":23.99,"high":24.4,"low":20.01,"close":21.79,"volume":1517289,"count":26155,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"trade":{"ms_of_day":55507856,"sequence":41931114,"size":19,"condition":115,"price":21.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"quote":{"ms_of_day":55498080,"bid_size":48,"bid_exchange":29,"bid":82.2,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":82.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"ohlc":{"ms_of_day":55507856,"open":78.54,"high":84.99,"low":75.98,"close":82.24,"volume":5254555,"count":101185,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"trade":{"ms_of_day":55507856,"sequence":41931113,"size":21,"condition":115,"price":82.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"quote":{"ms_of_day":55500490,"bid_size":202,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"ohlc":{"ms_of_day":55507857,"open":23.99,"high":24.4,"low":20.01,"close":21.79,"volume":1517308,"count":26156,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"trade":{"ms_of_day":55507857,"sequence":41931115,"size":19,"condition":115,"price":21.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"quote":{"ms_of_day":55500490,"bid_size":202,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"ohlc":{"ms_of_day":55507858,"open":23.99,"high":24.4,"low":20.01,"close":21.79,"volume":1517327,"count":26157,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"trade":{"ms_of_day":55507858,"sequence":41931117,"size":19,"condition":115,"price":21.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55507828,"bid_size":174,"bid_exchange":29,"bid":146.31,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":146.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55507857,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46530822,"count":698688,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55507857,"sequence":41931116,"size":48,"condition":115,"price":146.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"quote":{"ms_of_day":55500490,"bid_size":202,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"ohlc":{"ms_of_day":55507859,"open":23.99,"high":24.4,"low":20.01,"close":21.79,"volume":1517346,"count":26158,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"trade":{"ms_of_day":55507859,"sequence":41931119,"size":19,"condition":115,"price":21.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"quote":{"ms_of_day":55500490,"bid_size":202,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"ohlc":{"ms_of_day":55507859,"open":23.99,"high":24.4,"low":20.01,"close":21.79,"volume":1517365,"count":26159,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"trade":{"ms_of_day":55507859,"sequence":41931120,"size":19,"condition":115,"price":21.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"quote":{"ms_of_day":55500490,"bid_size":202,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"ohlc":{"ms_of_day":55507860,"open":23.99,"high":24.4,"low":20.01,"close":21.79,"volume":1517370,"count":26160,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"trade":{"ms_of_day":55507860,"sequence":41931122,"size":5,"condition":115,"price":21.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"quote":{"ms_of_day":55500490,"bid_size":202,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"ohlc":{"ms_of_day":55507861,"open":23.99,"high":24.4,"low":20.01,"close":21.79,"volume":1517384,"count":26161,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"trade":{"ms_of_day":55507861,"sequence":41931124,"size":14,"condition":115,"price":21.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"quote":{"ms_of_day":55507428,"bid_size":200,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":35.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"ohlc":{"ms_of_day":55507861,"open":35.89,"high":41.14,"low":33.86,"close":35.3,"volume":9360203,"count":111189,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"trade":{"ms_of_day":55507861,"sequence":41931125,"size":100,"condition":4,"price":35.308,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"quote":{"ms_of_day":55500490,"bid_size":202,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"ohlc":{"ms_of_day":55507861,"open":23.99,"high":24.4,"low":20.01,"close":21.79,"volume":1517403,"count":26162,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"trade":{"ms_of_day":55507861,"sequence":41931126,"size":19,"condition":115,"price":21.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"quote":{"ms_of_day":55500490,"bid_size":202,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"ohlc":{"ms_of_day":55507862,"open":23.99,"high":24.4,"low":20.01,"close":21.79,"volume":1517422,"count":26163,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"trade":{"ms_of_day":55507862,"sequence":41931127,"size":19,"condition":115,"price":21.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"quote":{"ms_of_day":55501868,"bid_size":17,"bid_exchange":29,"bid":77.63,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":77.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"ohlc":{"ms_of_day":55507858,"open":79.25,"high":80.35,"low":67.2,"close":77.67,"volume":11781920,"count":180834,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMX"},"trade":{"ms_of_day":55507858,"sequence":41931118,"size":206,"condition":0,"price":77.6705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"quote":{"ms_of_day":55496557,"bid_size":65,"bid_exchange":29,"bid":25.51,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":25.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"ohlc":{"ms_of_day":55507860,"open":25.26,"high":26.8,"low":24.64,"close":25.52,"volume":2974574,"count":56467,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"trade":{"ms_of_day":55507860,"sequence":41931121,"size":100,"condition":0,"price":25.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"quote":{"ms_of_day":55496557,"bid_size":65,"bid_exchange":29,"bid":25.51,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":25.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"ohlc":{"ms_of_day":55507860,"open":25.26,"high":26.8,"low":24.64,"close":25.52,"volume":2974674,"count":56468,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"trade":{"ms_of_day":55507860,"sequence":41931123,"size":100,"condition":0,"price":25.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"quote":{"ms_of_day":55507367,"bid_size":20,"bid_exchange":29,"bid":52.8,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":52.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"ohlc":{"ms_of_day":55507864,"open":57.53,"high":58.29,"low":50.71,"close":52.82,"volume":4358707,"count":77669,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"trade":{"ms_of_day":55507864,"sequence":41931131,"size":11,"condition":115,"price":52.8287,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SH"},"quote":{"ms_of_day":55507495,"bid_size":24301,"bid_exchange":29,"bid":43.7,"bid_condition":0,"ask_size":10300,"ask_exchange":29,"ask":43.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SH"},"ohlc":{"ms_of_day":55507863,"open":45.32,"high":45.32,"low":43.58,"close":43.7,"volume":14380663,"count":27344,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SH"},"trade":{"ms_of_day":55507863,"sequence":41931129,"size":25,"condition":115,"price":43.7035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55507866,"bid_size":170,"bid_exchange":29,"bid":37.09,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":37.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55507866,"open":38.99,"high":40.0,"low":35.91,"close":37.1,"volume":14274643,"count":136750,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55507866,"sequence":41931134,"size":100,"condition":0,"price":37.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"quote":{"ms_of_day":55500490,"bid_size":202,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"ohlc":{"ms_of_day":55507863,"open":23.99,"high":24.4,"low":20.01,"close":21.79,"volume":1517441,"count":26164,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"trade":{"ms_of_day":55507863,"sequence":41931128,"size":19,"condition":115,"price":21.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55507866,"bid_size":170,"bid_exchange":29,"bid":37.09,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":37.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55507866,"open":38.99,"high":40.0,"low":35.91,"close":37.1,"volume":14274843,"count":136751,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55507866,"sequence":41931135,"size":200,"condition":0,"price":37.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"quote":{"ms_of_day":55500490,"bid_size":202,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":64,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"ohlc":{"ms_of_day":55507864,"open":23.99,"high":24.4,"low":20.01,"close":21.79,"volume":1517456,"count":26165,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"trade":{"ms_of_day":55507864,"sequence":41931130,"size":15,"condition":115,"price":21.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55507866,"bid_size":170,"bid_exchange":29,"bid":37.09,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":37.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55507866,"open":38.99,"high":40.0,"low":35.91,"close":37.1,"volume":14274866,"count":136752,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55507866,"sequence":41931136,"size":23,"condition":115,"price":37.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALG"},"quote":{"ms_of_day":55486247,"bid_size":49,"bid_exchange":29,"bid":187.57,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":187.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALG"},"ohlc":{"ms_of_day":55507864,"open":182.14,"high":189.59,"low":180.3,"close":187.75,"volume":628579,"count":25105,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALG"},"trade":{"ms_of_day":55507864,"sequence":41931132,"size":1,"condition":115,"price":187.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55507866,"bid_size":120,"bid_exchange":29,"bid":37.09,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":37.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55507866,"open":38.99,"high":40.0,"low":35.91,"close":37.1,"volume":14274887,"count":136753,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55507866,"sequence":41931137,"size":21,"condition":96,"price":37.1063,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"quote":{"ms_of_day":55507866,"bid_size":120,"bid_exchange":29,"bid":37.09,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":37.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"ohlc":{"ms_of_day":55507866,"open":38.99,"high":40.0,"low":35.91,"close":37.11,"volume":14274907,"count":136754,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXEL"},"trade":{"ms_of_day":55507866,"sequence":41931138,"size":20,"condition":96,"price":37.119,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55507869,"bid_size":1300,"bid_exchange":29,"bid":1.56,"bid_condition":0,"ask_size":1457,"ask_exchange":29,"ask":1.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55507869,"open":1.53,"high":1.84,"low":1.49,"close":1.56,"volume":2294048,"count":9753,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55507869,"sequence":41931140,"size":13,"condition":115,"price":1.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55507365,"bid_size":17096,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55507866,"open":28.54,"high":28.75,"low":27.29,"close":27.78,"volume":49554048,"count":396260,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55507866,"sequence":41931139,"size":50,"condition":115,"price":27.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55505873,"bid_size":125,"bid_exchange":29,"bid":4.06,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":4.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55507872,"open":0.6689,"high":6.66,"low":0.65,"close":4.0815,"volume":28291769,"count":105423,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55507872,"sequence":41931144,"size":41,"condition":115,"price":4.0815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55507869,"bid_size":1300,"bid_exchange":29,"bid":1.56,"bid_condition":0,"ask_size":1457,"ask_exchange":29,"ask":1.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55507869,"open":1.53,"high":1.84,"low":1.49,"close":1.56,"volume":2294075,"count":9754,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55507869,"sequence":41931141,"size":27,"condition":115,"price":1.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AORT"},"quote":{"ms_of_day":55478220,"bid_size":106,"bid_exchange":29,"bid":24.61,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":24.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AORT"},"ohlc":{"ms_of_day":55507873,"open":24.38,"high":32.0,"low":21.05,"close":24.626,"volume":1500643,"count":31359,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AORT"},"trade":{"ms_of_day":55507873,"sequence":41931145,"size":13,"condition":115,"price":24.6268,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55507844,"bid_size":149,"bid_exchange":29,"bid":99.2,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":99.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55507864,"open":90.81,"high":101.15,"low":90.47,"close":99.225,"volume":2055911,"count":48431,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55507864,"sequence":41931133,"size":6,"condition":115,"price":99.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55507012,"bid_size":31,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55507870,"open":14.45,"high":14.52,"low":13.82,"close":14.4,"volume":413995,"count":8693,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55507870,"sequence":41931142,"size":100,"condition":4,"price":14.4009,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"quote":{"ms_of_day":55506723,"bid_size":200,"bid_exchange":29,"bid":6.85,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":6.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"ohlc":{"ms_of_day":55507872,"open":3.63,"high":6.88,"low":3.58,"close":6.85,"volume":7381753,"count":11592,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JYD"},"trade":{"ms_of_day":55507872,"sequence":41931143,"size":9,"condition":115,"price":6.852,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55507842,"bid_size":481,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1360,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55507878,"open":124.56,"high":149.019,"low":87.514,"close":112.813,"volume":1947840457,"count":10742129,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55507878,"sequence":41931149,"size":9,"condition":96,"price":112.8135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"quote":{"ms_of_day":55504873,"bid_size":23,"bid_exchange":29,"bid":87.26,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":87.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"ohlc":{"ms_of_day":55507875,"open":96.49,"high":96.49,"low":83.15,"close":87.26,"volume":8645410,"count":112006,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FRPT"},"trade":{"ms_of_day":55507875,"sequence":41931147,"size":2,"condition":115,"price":87.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55506775,"bid_size":900,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55507878,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120321564,"count":1209809,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55507878,"sequence":41931150,"size":2,"condition":115,"price":224.9068,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"quote":{"ms_of_day":55503014,"bid_size":26,"bid_exchange":29,"bid":57.73,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":57.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"ohlc":{"ms_of_day":55507877,"open":70.81,"high":72.08,"low":53.63,"close":57.73,"volume":31630305,"count":300059,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTD"},"trade":{"ms_of_day":55507877,"sequence":41931148,"size":31,"condition":115,"price":57.7386,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOLV"},"quote":{"ms_of_day":55507253,"bid_size":3,"bid_exchange":29,"bid":75.8,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":75.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOLV"},"ohlc":{"ms_of_day":55507880,"open":76.69,"high":81.12,"low":71.01,"close":75.76,"volume":3532156,"count":56226,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOLV"},"trade":{"ms_of_day":55507880,"sequence":41931153,"size":43,"condition":115,"price":75.7638,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"quote":{"ms_of_day":55480471,"bid_size":409,"bid_exchange":29,"bid":20.54,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":20.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"ohlc":{"ms_of_day":55507882,"open":16.0,"high":21.7,"low":16.0,"close":20.54,"volume":6003497,"count":59134,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"trade":{"ms_of_day":55507882,"sequence":41931154,"size":500,"condition":4,"price":20.549,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55507592,"bid_size":210,"bid_exchange":29,"bid":38.13,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":38.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55507879,"open":38.82,"high":41.82,"low":36.2,"close":38.15,"volume":25418683,"count":175788,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55507879,"sequence":41931152,"size":100,"condition":0,"price":38.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"quote":{"ms_of_day":55480471,"bid_size":409,"bid_exchange":29,"bid":20.54,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":20.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"ohlc":{"ms_of_day":55507883,"open":16.0,"high":21.7,"low":16.0,"close":20.54,"volume":6003797,"count":59135,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"trade":{"ms_of_day":55507883,"sequence":41931155,"size":300,"condition":4,"price":20.549,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDY"},"quote":{"ms_of_day":55506792,"bid_size":500,"bid_exchange":29,"bid":15.89,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDY"},"ohlc":{"ms_of_day":55507884,"open":18.14,"high":18.3,"low":15.5,"close":15.9,"volume":12065201,"count":108804,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDY"},"trade":{"ms_of_day":55507884,"sequence":41931156,"size":1,"condition":115,"price":15.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTSM"},"quote":{"ms_of_day":55484715,"bid_size":4141,"bid_exchange":29,"bid":59.99,"bid_condition":0,"ask_size":5709,"ask_exchange":29,"ask":60.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTSM"},"ohlc":{"ms_of_day":55507873,"open":59.37,"high":60.75,"low":58.94,"close":59.99,"volume":4258826,"count":9636,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTSM"},"trade":{"ms_of_day":55507873,"sequence":41931146,"size":27,"condition":115,"price":59.9901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"quote":{"ms_of_day":55507029,"bid_size":100,"bid_exchange":29,"bid":0.163,"bid_condition":0,"ask_size":612,"ask_exchange":29,"ask":0.1664,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"ohlc":{"ms_of_day":55507878,"open":2.29,"high":2.34,"low":0.15,"close":0.16,"volume":47276355,"count":53585,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"trade":{"ms_of_day":55507878,"sequence":41931151,"size":200,"condition":0,"price":0.164,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55507398,"bid_size":5101,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":3730,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55507888,"open":9.65,"high":10.02,"low":8.46,"close":8.61,"volume":43731327,"count":143273,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55507888,"sequence":41931162,"size":70,"condition":115,"price":8.6199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"quote":{"ms_of_day":55507877,"bid_size":4268,"bid_exchange":29,"bid":49.64,"bid_condition":0,"ask_size":2051,"ask_exchange":29,"ask":49.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"ohlc":{"ms_of_day":55507884,"open":46.85,"high":49.86,"low":45.38,"close":49.64,"volume":93312166,"count":453620,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"trade":{"ms_of_day":55507884,"sequence":41931160,"size":100,"condition":0,"price":49.6451,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"quote":{"ms_of_day":55507592,"bid_size":210,"bid_exchange":29,"bid":38.13,"bid_condition":0,"ask_size":78,"ask_exchange":29,"ask":38.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"ohlc":{"ms_of_day":55507886,"open":38.82,"high":41.82,"low":36.2,"close":38.15,"volume":25418783,"count":175789,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFS"},"trade":{"ms_of_day":55507886,"sequence":41931161,"size":100,"condition":0,"price":38.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"quote":{"ms_of_day":55507497,"bid_size":150,"bid_exchange":29,"bid":95.29,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":95.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"ohlc":{"ms_of_day":55507884,"open":96.6,"high":98.01,"low":94.61,"close":95.29,"volume":9225099,"count":88398,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"trade":{"ms_of_day":55507884,"sequence":41931157,"size":7,"condition":115,"price":95.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"quote":{"ms_of_day":55505708,"bid_size":103,"bid_exchange":29,"bid":84.69,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":84.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"ohlc":{"ms_of_day":55507884,"open":80.95,"high":85.06,"low":75.08,"close":84.69,"volume":13494535,"count":162336,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"trade":{"ms_of_day":55507884,"sequence":41931158,"size":20,"condition":115,"price":84.6949,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"quote":{"ms_of_day":55480471,"bid_size":409,"bid_exchange":29,"bid":20.54,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":20.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"ohlc":{"ms_of_day":55507888,"open":16.0,"high":21.7,"low":16.0,"close":20.54,"volume":6003897,"count":59136,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TVTX"},"trade":{"ms_of_day":55507888,"sequence":41931163,"size":100,"condition":4,"price":20.549,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NHI"},"quote":{"ms_of_day":55475162,"bid_size":110,"bid_exchange":29,"bid":74.1,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":74.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NHI"},"ohlc":{"ms_of_day":55507884,"open":74.02,"high":75.24,"low":73.0,"close":74.13,"volume":318592,"count":6217,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NHI"},"trade":{"ms_of_day":55507884,"sequence":41931159,"size":1,"condition":115,"price":74.1357,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55507630,"bid_size":300,"bid_exchange":29,"bid":523.6,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":523.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55507891,"open":546.43,"high":562.43,"low":482.2,"close":523.63,"volume":36597473,"count":1629821,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55507891,"sequence":41931167,"size":1,"condition":115,"price":523.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55507842,"bid_size":481,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1360,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55507889,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947840467,"count":10742130,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55507889,"sequence":41931165,"size":10,"condition":115,"price":112.7603,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55507889,"open":202.0,"high":208.55,"low":189.37,"close":207.2,"volume":6563956,"count":101822,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55507889,"sequence":41931164,"size":62,"condition":115,"price":207.2049,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55507890,"bid_size":43,"bid_exchange":29,"bid":69.97,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":70.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55507890,"open":86.51,"high":90.51,"low":69.82,"close":69.97,"volume":11058445,"count":136126,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55507890,"sequence":41931166,"size":1,"condition":115,"price":69.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDS"},"quote":{"ms_of_day":55503857,"bid_size":5,"bid_exchange":29,"bid":449.83,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":450.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDS"},"ohlc":{"ms_of_day":55507893,"open":447.15,"high":454.6,"low":423.18,"close":450.1,"volume":511815,"count":24596,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDS"},"trade":{"ms_of_day":55507893,"sequence":41931169,"size":3,"condition":115,"price":450.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55504197,"bid_size":736,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1191,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55507893,"open":33.86,"high":34.06,"low":31.24,"close":31.34,"volume":16528499,"count":119181,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55507893,"sequence":41931170,"size":100,"condition":4,"price":31.3444,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCK"},"quote":{"ms_of_day":55471722,"bid_size":51,"bid_exchange":29,"bid":666.53,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":667.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCK"},"ohlc":{"ms_of_day":55507898,"open":634.02,"high":690.0,"low":596.52,"close":666.76,"volume":3541779,"count":125224,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCK"},"trade":{"ms_of_day":55507898,"sequence":41931175,"size":9,"condition":115,"price":666.7628,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"quote":{"ms_of_day":55504891,"bid_size":254,"bid_exchange":29,"bid":10.61,"bid_condition":0,"ask_size":736,"ask_exchange":29,"ask":10.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"ohlc":{"ms_of_day":55507895,"open":11.92,"high":12.73,"low":9.05,"close":10.615,"volume":5147700,"count":65545,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTTR"},"trade":{"ms_of_day":55507895,"sequence":41931171,"size":3,"condition":115,"price":10.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55507716,"bid_size":60,"bid_exchange":29,"bid":136.26,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55507895,"open":133.48,"high":151.75,"low":126.75,"close":136.26,"volume":92583763,"count":980786,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55507895,"sequence":41931172,"size":100,"condition":0,"price":136.265,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55507842,"bid_size":481,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1360,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55507902,"open":124.56,"high":149.019,"low":87.514,"close":112.768,"volume":1947840468,"count":10742131,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55507902,"sequence":41931178,"size":1,"condition":115,"price":112.7688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55504760,"bid_size":1514,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":1487,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55507892,"open":12.29,"high":13.02,"low":11.02,"close":12.03,"volume":21857971,"count":163030,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55507892,"sequence":41931168,"size":1,"condition":115,"price":12.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"quote":{"ms_of_day":55495177,"bid_size":63,"bid_exchange":29,"bid":21.95,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":21.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"ohlc":{"ms_of_day":55507896,"open":21.36,"high":22.2,"low":21.09,"close":21.979,"volume":1457844,"count":25216,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"trade":{"ms_of_day":55507896,"sequence":41931173,"size":300,"condition":4,"price":21.9794,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEO"},"quote":{"ms_of_day":55506756,"bid_size":160,"bid_exchange":29,"bid":94.09,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":94.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEO"},"ohlc":{"ms_of_day":55507901,"open":86.51,"high":95.59,"low":86.47,"close":94.1,"volume":210002,"count":3079,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEO"},"trade":{"ms_of_day":55507901,"sequence":41931177,"size":105,"condition":0,"price":94.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"quote":{"ms_of_day":55507229,"bid_size":1515,"bid_exchange":29,"bid":2.21,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":2.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"ohlc":{"ms_of_day":55507897,"open":1.31,"high":2.73,"low":1.25,"close":2.21,"volume":40611799,"count":128277,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"trade":{"ms_of_day":55507897,"sequence":41931174,"size":1,"condition":115,"price":2.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTO"},"quote":{"ms_of_day":55477078,"bid_size":2870,"bid_exchange":29,"bid":46.57,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":46.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTO"},"ohlc":{"ms_of_day":55507898,"open":47.37,"high":47.42,"low":46.56,"close":46.57,"volume":1446543,"count":4736,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTO"},"trade":{"ms_of_day":55507898,"sequence":41931176,"size":4,"condition":115,"price":46.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55507903,"bid_size":13,"bid_exchange":29,"bid":484.51,"bid_condition":0,"ask_size":114,"ask_exchange":29,"ask":484.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55507903,"open":474.23,"high":526.08,"low":451.49,"close":484.52,"volume":155955548,"count":1529496,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55507903,"sequence":41931179,"size":1,"condition":115,"price":484.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"quote":{"ms_of_day":55506816,"bid_size":6334,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":4532,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"ohlc":{"ms_of_day":55507908,"open":6.41,"high":7.02,"low":6.24,"close":6.51,"volume":34262500,"count":107715,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"trade":{"ms_of_day":55507908,"sequence":41931183,"size":200,"condition":0,"price":6.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBI"},"quote":{"ms_of_day":55507804,"bid_size":2621,"bid_exchange":29,"bid":5.86,"bid_condition":0,"ask_size":3342,"ask_exchange":29,"ask":5.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBI"},"ohlc":{"ms_of_day":55507905,"open":5.94,"high":5.97,"low":5.78,"close":5.864,"volume":5297047,"count":23701,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBI"},"trade":{"ms_of_day":55507905,"sequence":41931180,"size":2,"condition":115,"price":5.8648,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTZ"},"quote":{"ms_of_day":55502952,"bid_size":109,"bid_exchange":29,"bid":14.07,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":14.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTZ"},"ohlc":{"ms_of_day":55507905,"open":13.5,"high":14.39,"low":12.57,"close":14.07,"volume":3032308,"count":43809,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTZ"},"trade":{"ms_of_day":55507905,"sequence":41931181,"size":21,"condition":115,"price":14.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"quote":{"ms_of_day":55507822,"bid_size":288,"bid_exchange":29,"bid":26.43,"bid_condition":0,"ask_size":607,"ask_exchange":29,"ask":26.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"ohlc":{"ms_of_day":55507908,"open":25.87,"high":27.85,"low":25.27,"close":26.43,"volume":17113306,"count":160843,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"trade":{"ms_of_day":55507908,"sequence":41931182,"size":100,"condition":0,"price":26.435,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTZ"},"quote":{"ms_of_day":55502952,"bid_size":109,"bid_exchange":29,"bid":14.07,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":14.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTZ"},"ohlc":{"ms_of_day":55507908,"open":13.5,"high":14.39,"low":12.57,"close":14.07,"volume":3032312,"count":43810,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTZ"},"trade":{"ms_of_day":55507908,"sequence":41931184,"size":4,"condition":115,"price":14.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEO"},"quote":{"ms_of_day":55506756,"bid_size":160,"bid_exchange":29,"bid":94.09,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":94.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEO"},"ohlc":{"ms_of_day":55507909,"open":86.51,"high":95.59,"low":86.47,"close":94.1,"volume":210102,"count":3080,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEO"},"trade":{"ms_of_day":55507909,"sequence":41931185,"size":100,"condition":0,"price":94.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TYL"},"quote":{"ms_of_day":55490838,"bid_size":1,"bid_exchange":29,"bid":580.07,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":580.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TYL"},"ohlc":{"ms_of_day":55507911,"open":606.0,"high":621.81,"low":556.49,"close":580.66,"volume":751805,"count":43037,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TYL"},"trade":{"ms_of_day":55507911,"sequence":41931187,"size":20,"condition":96,"price":580.6606,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NX"},"quote":{"ms_of_day":55478601,"bid_size":376,"bid_exchange":29,"bid":19.95,"bid_condition":0,"ask_size":163,"ask_exchange":29,"ask":19.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NX"},"ohlc":{"ms_of_day":55507915,"open":19.87,"high":21.9,"low":18.32,"close":19.95,"volume":1409547,"count":29932,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NX"},"trade":{"ms_of_day":55507915,"sequence":41931190,"size":2,"condition":115,"price":19.9537,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"quote":{"ms_of_day":55505258,"bid_size":67,"bid_exchange":29,"bid":149.64,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":149.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"ohlc":{"ms_of_day":55507910,"open":153.25,"high":156.13,"low":144.7,"close":149.45,"volume":15224669,"count":234162,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMM"},"trade":{"ms_of_day":55507910,"sequence":41931186,"size":52,"condition":115,"price":149.4535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"quote":{"ms_of_day":55507634,"bid_size":365,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":548,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"ohlc":{"ms_of_day":55507911,"open":11.48,"high":11.48,"low":9.56,"close":10.39,"volume":4362372,"count":53428,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"trade":{"ms_of_day":55507911,"sequence":41931188,"size":1,"condition":115,"price":10.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLV"},"quote":{"ms_of_day":55500055,"bid_size":550,"bid_exchange":29,"bid":69.17,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":69.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLV"},"ohlc":{"ms_of_day":55507914,"open":71.56,"high":72.0,"low":68.75,"close":69.18,"volume":3070407,"count":18659,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLV"},"trade":{"ms_of_day":55507914,"sequence":41931189,"size":7,"condition":115,"price":69.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55507842,"bid_size":481,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1360,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55507921,"open":124.56,"high":149.019,"low":87.514,"close":112.768,"volume":1947840618,"count":10742132,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55507921,"sequence":41931192,"size":150,"condition":0,"price":112.7681,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"quote":{"ms_of_day":55504289,"bid_size":57,"bid_exchange":29,"bid":80.8,"bid_condition":0,"ask_size":214,"ask_exchange":29,"ask":80.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"ohlc":{"ms_of_day":55507917,"open":80.59,"high":85.87,"low":77.38,"close":80.86,"volume":1264814,"count":32411,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THO"},"trade":{"ms_of_day":55507917,"sequence":41931191,"size":1,"condition":115,"price":80.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WB"},"quote":{"ms_of_day":55482735,"bid_size":407,"bid_exchange":29,"bid":10.06,"bid_condition":0,"ask_size":899,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WB"},"ohlc":{"ms_of_day":55507929,"open":10.01,"high":11.14,"low":9.77,"close":10.06,"volume":12951229,"count":67274,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WB"},"trade":{"ms_of_day":55507929,"sequence":41931204,"size":5,"condition":115,"price":10.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55507592,"bid_size":80,"bid_exchange":29,"bid":70.36,"bid_condition":0,"ask_size":161,"ask_exchange":29,"ask":70.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55507921,"open":71.6,"high":78.37,"low":69.21,"close":70.37,"volume":57527074,"count":608430,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55507921,"sequence":41931193,"size":100,"condition":0,"price":70.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WB"},"quote":{"ms_of_day":55482735,"bid_size":407,"bid_exchange":29,"bid":10.06,"bid_condition":0,"ask_size":899,"ask_exchange":29,"ask":10.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WB"},"ohlc":{"ms_of_day":55507931,"open":10.01,"high":11.14,"low":9.77,"close":10.06,"volume":12951230,"count":67275,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WB"},"trade":{"ms_of_day":55507931,"sequence":41931208,"size":1,"condition":115,"price":10.065,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55507869,"bid_size":294,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55507932,"open":167.31,"high":195.77,"low":154.09,"close":163.01,"volume":304622696,"count":2742129,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55507932,"sequence":41931211,"size":14,"condition":115,"price":163.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55507933,"bid_size":220,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55507933,"open":167.31,"high":195.77,"low":154.09,"close":163.01,"volume":304622715,"count":2742130,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55507933,"sequence":41931212,"size":19,"condition":115,"price":163.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"quote":{"ms_of_day":55507647,"bid_size":200,"bid_exchange":29,"bid":26.83,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":26.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"ohlc":{"ms_of_day":55507935,"open":23.02,"high":27.16,"low":21.9,"close":26.85,"volume":7669070,"count":80069,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"trade":{"ms_of_day":55507935,"sequence":41931217,"size":38,"condition":115,"price":26.8565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"quote":{"ms_of_day":55505002,"bid_size":1,"bid_exchange":29,"bid":40.3,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":40.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"ohlc":{"ms_of_day":55507926,"open":37.29,"high":41.43,"low":35.91,"close":40.32,"volume":3177128,"count":48005,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"trade":{"ms_of_day":55507926,"sequence":41931197,"size":10,"condition":115,"price":40.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"quote":{"ms_of_day":55505002,"bid_size":1,"bid_exchange":29,"bid":40.3,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":40.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"ohlc":{"ms_of_day":55507926,"open":37.29,"high":41.43,"low":35.91,"close":40.32,"volume":3177151,"count":48006,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"trade":{"ms_of_day":55507926,"sequence":41931199,"size":23,"condition":115,"price":40.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"quote":{"ms_of_day":55505002,"bid_size":1,"bid_exchange":29,"bid":40.3,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":40.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"ohlc":{"ms_of_day":55507927,"open":37.29,"high":41.43,"low":35.91,"close":40.32,"volume":3177235,"count":48007,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"trade":{"ms_of_day":55507927,"sequence":41931200,"size":84,"condition":115,"price":40.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"quote":{"ms_of_day":55507511,"bid_size":12,"bid_exchange":29,"bid":607.52,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":607.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"ohlc":{"ms_of_day":55507925,"open":646.08,"high":704.19,"low":562.53,"close":607.72,"volume":73175926,"count":1242186,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"META"},"trade":{"ms_of_day":55507925,"sequence":41931194,"size":30,"condition":115,"price":607.7242,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55507408,"bid_size":97,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":303,"ask_exchange":29,"ask":82.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55507932,"open":81.97,"high":87.26,"low":76.0,"close":82.51,"volume":18641420,"count":238621,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55507932,"sequence":41931210,"size":1,"condition":115,"price":82.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"quote":{"ms_of_day":55507909,"bid_size":20,"bid_exchange":29,"bid":37.52,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":37.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"ohlc":{"ms_of_day":55507926,"open":40.01,"high":42.0,"low":34.05,"close":37.47,"volume":3626202,"count":65348,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WGO"},"trade":{"ms_of_day":55507926,"sequence":41931198,"size":5,"condition":115,"price":37.4759,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KW"},"quote":{"ms_of_day":55506541,"bid_size":119,"bid_exchange":29,"bid":8.7,"bid_condition":0,"ask_size":113,"ask_exchange":29,"ask":8.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KW"},"ohlc":{"ms_of_day":55507927,"open":9.72,"high":10.99,"low":8.0,"close":8.7,"volume":1969568,"count":30017,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KW"},"trade":{"ms_of_day":55507927,"sequence":41931201,"size":2,"condition":115,"price":8.7064,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAC"},"quote":{"ms_of_day":55503904,"bid_size":28,"bid_exchange":29,"bid":66.68,"bid_condition":0,"ask_size":318,"ask_exchange":29,"ask":66.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAC"},"ohlc":{"ms_of_day":55507925,"open":72.81,"high":73.28,"low":64.63,"close":66.72,"volume":1008150,"count":26164,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAC"},"trade":{"ms_of_day":55507925,"sequence":41931195,"size":14,"condition":115,"price":66.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAC"},"quote":{"ms_of_day":55503904,"bid_size":28,"bid_exchange":29,"bid":66.68,"bid_condition":0,"ask_size":318,"ask_exchange":29,"ask":66.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAC"},"ohlc":{"ms_of_day":55507926,"open":72.81,"high":73.28,"low":64.63,"close":66.72,"volume":1008201,"count":26165,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAC"},"trade":{"ms_of_day":55507926,"sequence":41931196,"size":51,"condition":115,"price":66.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRDA"},"quote":{"ms_of_day":55478222,"bid_size":311,"bid_exchange":29,"bid":10.01,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":10.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRDA"},"ohlc":{"ms_of_day":55507928,"open":10.37,"high":11.36,"low":9.0,"close":10.03,"volume":351222,"count":8041,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRDA"},"trade":{"ms_of_day":55507928,"sequence":41931203,"size":1,"condition":115,"price":10.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"quote":{"ms_of_day":55507770,"bid_size":1374,"bid_exchange":29,"bid":2.65,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":2.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"ohlc":{"ms_of_day":55507928,"open":2.67,"high":2.8,"low":2.05,"close":2.66,"volume":3642981,"count":11763,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"trade":{"ms_of_day":55507928,"sequence":41931202,"size":100,"condition":0,"price":2.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXF"},"quote":{"ms_of_day":55507495,"bid_size":100,"bid_exchange":29,"bid":177.8,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":177.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXF"},"ohlc":{"ms_of_day":55507931,"open":177.47,"high":185.0,"low":168.0,"close":177.81,"volume":2728930,"count":31661,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXF"},"trade":{"ms_of_day":55507931,"sequence":41931206,"size":204,"condition":0,"price":177.817,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFIX"},"quote":{"ms_of_day":55494478,"bid_size":7877,"bid_exchange":29,"bid":3.52,"bid_condition":0,"ask_size":3141,"ask_exchange":29,"ask":3.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFIX"},"ohlc":{"ms_of_day":55507931,"open":4.21,"high":4.52,"low":3.41,"close":3.52,"volume":9241453,"count":56787,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFIX"},"trade":{"ms_of_day":55507931,"sequence":41931207,"size":4,"condition":115,"price":3.525,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNAP"},"quote":{"ms_of_day":55497179,"bid_size":5918,"bid_exchange":29,"bid":9.31,"bid_condition":0,"ask_size":9000,"ask_exchange":29,"ask":9.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNAP"},"ohlc":{"ms_of_day":55507929,"open":10.26,"high":10.94,"low":9.03,"close":9.31,"volume":50960829,"count":119375,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNAP"},"trade":{"ms_of_day":55507929,"sequence":41931205,"size":75,"condition":115,"price":9.3101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"quote":{"ms_of_day":55507770,"bid_size":1374,"bid_exchange":29,"bid":2.65,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":2.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"ohlc":{"ms_of_day":55507932,"open":2.67,"high":2.8,"low":2.05,"close":2.66,"volume":3642986,"count":11764,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"trade":{"ms_of_day":55507932,"sequence":41931209,"size":5,"condition":115,"price":2.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVN"},"quote":{"ms_of_day":55455022,"bid_size":211,"bid_exchange":29,"bid":15.78,"bid_condition":0,"ask_size":274,"ask_exchange":29,"ask":15.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVN"},"ohlc":{"ms_of_day":55507936,"open":12.03,"high":15.91,"low":11.62,"close":15.78,"volume":5358731,"count":40556,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVN"},"trade":{"ms_of_day":55507936,"sequence":41931219,"size":100,"condition":0,"price":15.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55507935,"bid_size":389,"bid_exchange":29,"bid":36.17,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":36.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55507935,"open":35.6919,"high":37.02,"low":35.21,"close":36.18,"volume":7382159,"count":48501,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55507935,"sequence":41931213,"size":100,"condition":95,"price":36.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55507935,"bid_size":389,"bid_exchange":29,"bid":36.17,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":36.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55507935,"open":35.6919,"high":37.02,"low":35.21,"close":36.18,"volume":7382192,"count":48502,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55507935,"sequence":41931214,"size":33,"condition":115,"price":36.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55507935,"bid_size":389,"bid_exchange":29,"bid":36.17,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":36.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55507935,"open":35.6919,"high":37.02,"low":35.21,"close":36.18,"volume":7382256,"count":48503,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55507935,"sequence":41931215,"size":64,"condition":115,"price":36.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55507935,"bid_size":389,"bid_exchange":29,"bid":36.17,"bid_condition":0,"ask_size":245,"ask_exchange":29,"ask":36.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55507935,"open":35.6919,"high":37.02,"low":35.21,"close":36.18,"volume":7382350,"count":48504,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55507935,"sequence":41931216,"size":94,"condition":115,"price":36.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55507512,"bid_size":19400,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":20661,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55507943,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171900015,"count":486959,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55507943,"sequence":41931227,"size":100,"condition":0,"price":18.0601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55507936,"bid_size":340,"bid_exchange":29,"bid":36.17,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":36.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55507936,"open":35.6919,"high":37.02,"low":35.21,"close":36.175,"volume":7382450,"count":48505,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55507936,"sequence":41931218,"size":100,"condition":0,"price":36.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55507512,"bid_size":19400,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":20661,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55507943,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171900115,"count":486960,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55507943,"sequence":41931228,"size":100,"condition":0,"price":18.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55507936,"bid_size":240,"bid_exchange":29,"bid":36.17,"bid_condition":0,"ask_size":269,"ask_exchange":29,"ask":36.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55507937,"open":35.6919,"high":37.02,"low":35.21,"close":36.18,"volume":7382470,"count":48506,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55507937,"sequence":41931220,"size":20,"condition":96,"price":36.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"quote":{"ms_of_day":55506303,"bid_size":291,"bid_exchange":29,"bid":107.21,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":107.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"ohlc":{"ms_of_day":55507937,"open":113.81,"high":124.24,"low":101.76,"close":107.22,"volume":26880988,"count":372779,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"trade":{"ms_of_day":55507937,"sequence":41931221,"size":77,"condition":115,"price":107.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"quote":{"ms_of_day":55507770,"bid_size":1374,"bid_exchange":29,"bid":2.65,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":2.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"ohlc":{"ms_of_day":55507944,"open":2.67,"high":2.8,"low":2.05,"close":2.65,"volume":3643264,"count":11765,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLRN"},"trade":{"ms_of_day":55507944,"sequence":41931238,"size":278,"condition":0,"price":2.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"quote":{"ms_of_day":55507647,"bid_size":200,"bid_exchange":29,"bid":26.83,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":26.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"ohlc":{"ms_of_day":55507940,"open":23.02,"high":27.16,"low":21.9,"close":26.85,"volume":7669075,"count":80070,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"trade":{"ms_of_day":55507940,"sequence":41931224,"size":5,"condition":115,"price":26.8565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"quote":{"ms_of_day":55507934,"bid_size":62,"bid_exchange":29,"bid":13.69,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":13.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"ohlc":{"ms_of_day":55507945,"open":13.66,"high":14.62,"low":13.14,"close":13.69,"volume":1788985,"count":30489,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"trade":{"ms_of_day":55507945,"sequence":41931239,"size":200,"condition":0,"price":13.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVN"},"quote":{"ms_of_day":55455022,"bid_size":211,"bid_exchange":29,"bid":15.78,"bid_condition":0,"ask_size":274,"ask_exchange":29,"ask":15.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVN"},"ohlc":{"ms_of_day":55507938,"open":12.03,"high":15.91,"low":11.62,"close":15.78,"volume":5358753,"count":40557,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVN"},"trade":{"ms_of_day":55507938,"sequence":41931222,"size":22,"condition":96,"price":15.7859,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVN"},"quote":{"ms_of_day":55455022,"bid_size":211,"bid_exchange":29,"bid":15.78,"bid_condition":0,"ask_size":274,"ask_exchange":29,"ask":15.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVN"},"ohlc":{"ms_of_day":55507938,"open":12.03,"high":15.91,"low":11.62,"close":15.78,"volume":5358774,"count":40558,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BVN"},"trade":{"ms_of_day":55507938,"sequence":41931223,"size":21,"condition":96,"price":15.787,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"quote":{"ms_of_day":55507732,"bid_size":75,"bid_exchange":29,"bid":36.88,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":36.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"ohlc":{"ms_of_day":55507943,"open":40.0,"high":40.49,"low":34.22,"close":36.91,"volume":2716479,"count":47368,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"trade":{"ms_of_day":55507943,"sequence":41931226,"size":8,"condition":115,"price":36.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"quote":{"ms_of_day":55506824,"bid_size":2351,"bid_exchange":29,"bid":16.32,"bid_condition":0,"ask_size":3935,"ask_exchange":29,"ask":16.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"ohlc":{"ms_of_day":55507942,"open":17.3801,"high":17.6096,"low":15.23,"close":16.3178,"volume":43884942,"count":212978,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"trade":{"ms_of_day":55507942,"sequence":41931225,"size":4,"condition":115,"price":16.3178,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"quote":{"ms_of_day":55483720,"bid_size":6,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":25.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"ohlc":{"ms_of_day":55507943,"open":27.2,"high":30.65,"low":24.17,"close":24.99,"volume":1494205,"count":22465,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"trade":{"ms_of_day":55507943,"sequence":41931229,"size":30,"condition":115,"price":24.9912,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"quote":{"ms_of_day":55483720,"bid_size":6,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":25.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"ohlc":{"ms_of_day":55507943,"open":27.2,"high":30.65,"low":24.17,"close":24.96,"volume":1494210,"count":22466,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"trade":{"ms_of_day":55507943,"sequence":41931230,"size":5,"condition":115,"price":24.965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"quote":{"ms_of_day":55506824,"bid_size":2351,"bid_exchange":29,"bid":16.32,"bid_condition":0,"ask_size":3935,"ask_exchange":29,"ask":16.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"ohlc":{"ms_of_day":55507944,"open":17.3801,"high":17.6096,"low":15.23,"close":16.325,"volume":43884964,"count":212979,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"trade":{"ms_of_day":55507944,"sequence":41931233,"size":22,"condition":115,"price":16.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"quote":{"ms_of_day":55483720,"bid_size":6,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":25.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"ohlc":{"ms_of_day":55507944,"open":27.2,"high":30.65,"low":24.17,"close":24.96,"volume":1494215,"count":22467,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"trade":{"ms_of_day":55507944,"sequence":41931231,"size":5,"condition":115,"price":24.965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"quote":{"ms_of_day":55483720,"bid_size":6,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":25.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"ohlc":{"ms_of_day":55507944,"open":27.2,"high":30.65,"low":24.17,"close":24.96,"volume":1494220,"count":22468,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"trade":{"ms_of_day":55507944,"sequence":41931232,"size":5,"condition":115,"price":24.965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"quote":{"ms_of_day":55483720,"bid_size":6,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":25.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"ohlc":{"ms_of_day":55507944,"open":27.2,"high":30.65,"low":24.17,"close":24.96,"volume":1494225,"count":22469,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"trade":{"ms_of_day":55507944,"sequence":41931234,"size":5,"condition":115,"price":24.965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55507373,"bid_size":25,"bid_exchange":29,"bid":168.83,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":168.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55507945,"open":173.06,"high":179.24,"low":164.0,"close":168.84,"volume":19973648,"count":306349,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55507945,"sequence":41931243,"size":6,"condition":115,"price":168.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"quote":{"ms_of_day":55483720,"bid_size":6,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":25.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"ohlc":{"ms_of_day":55507944,"open":27.2,"high":30.65,"low":24.17,"close":24.96,"volume":1494230,"count":22470,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"trade":{"ms_of_day":55507944,"sequence":41931235,"size":5,"condition":115,"price":24.965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"quote":{"ms_of_day":55483720,"bid_size":6,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":25.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"ohlc":{"ms_of_day":55507944,"open":27.2,"high":30.65,"low":24.17,"close":24.96,"volume":1494235,"count":22471,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"trade":{"ms_of_day":55507944,"sequence":41931236,"size":5,"condition":115,"price":24.965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"quote":{"ms_of_day":55505205,"bid_size":10754,"bid_exchange":29,"bid":3.29,"bid_condition":0,"ask_size":7916,"ask_exchange":29,"ask":3.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"ohlc":{"ms_of_day":55507945,"open":2.97,"high":3.336,"low":2.65,"close":3.295,"volume":191447733,"count":193768,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"trade":{"ms_of_day":55507945,"sequence":41931242,"size":100,"condition":0,"price":3.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"quote":{"ms_of_day":55506730,"bid_size":737,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":3208,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"ohlc":{"ms_of_day":55507945,"open":6.64,"high":6.858,"low":5.88,"close":6.5,"volume":29686678,"count":115465,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOBY"},"trade":{"ms_of_day":55507945,"sequence":41931244,"size":10,"condition":115,"price":6.5006,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"quote":{"ms_of_day":55483720,"bid_size":6,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":25.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"ohlc":{"ms_of_day":55507944,"open":27.2,"high":30.65,"low":24.17,"close":24.96,"volume":1494240,"count":22472,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"trade":{"ms_of_day":55507944,"sequence":41931237,"size":5,"condition":115,"price":24.965,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"quote":{"ms_of_day":55507934,"bid_size":62,"bid_exchange":29,"bid":13.69,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":13.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"ohlc":{"ms_of_day":55507946,"open":13.66,"high":14.62,"low":13.14,"close":13.69,"volume":1789008,"count":30490,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"trade":{"ms_of_day":55507946,"sequence":41931245,"size":23,"condition":96,"price":13.6999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"quote":{"ms_of_day":55507934,"bid_size":62,"bid_exchange":29,"bid":13.69,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":13.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"ohlc":{"ms_of_day":55507946,"open":13.66,"high":14.62,"low":13.14,"close":13.69,"volume":1789048,"count":30491,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAN"},"trade":{"ms_of_day":55507946,"sequence":41931246,"size":40,"condition":96,"price":13.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANV"},"quote":{"ms_of_day":55497197,"bid_size":138,"bid_exchange":29,"bid":2.2,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANV"},"ohlc":{"ms_of_day":55507947,"open":1.89,"high":2.66,"low":1.82,"close":2.21,"volume":113527,"count":555,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LANV"},"trade":{"ms_of_day":55507947,"sequence":41931248,"size":1,"condition":115,"price":2.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"quote":{"ms_of_day":55506914,"bid_size":101,"bid_exchange":29,"bid":54.56,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":54.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"ohlc":{"ms_of_day":55507945,"open":53.03,"high":56.54,"low":51.35,"close":54.56,"volume":3008572,"count":33414,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"trade":{"ms_of_day":55507945,"sequence":41931241,"size":100,"condition":0,"price":54.56,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55506784,"bid_size":132,"bid_exchange":29,"bid":40.74,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55507948,"open":39.1,"high":42.5,"low":36.69,"close":40.75,"volume":20284070,"count":196817,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55507948,"sequence":41931249,"size":100,"condition":0,"price":40.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"quote":{"ms_of_day":55506784,"bid_size":132,"bid_exchange":29,"bid":40.74,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":40.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"ohlc":{"ms_of_day":55507948,"open":39.1,"high":42.5,"low":36.69,"close":40.75,"volume":20284170,"count":196818,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CART"},"trade":{"ms_of_day":55507948,"sequence":41931250,"size":100,"condition":0,"price":40.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"quote":{"ms_of_day":55507946,"bid_size":75,"bid_exchange":29,"bid":36.88,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":36.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"ohlc":{"ms_of_day":55507946,"open":40.0,"high":40.49,"low":34.22,"close":36.91,"volume":2716626,"count":47369,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIPC"},"trade":{"ms_of_day":55507946,"sequence":41931247,"size":147,"condition":95,"price":36.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMB"},"quote":{"ms_of_day":55505354,"bid_size":120,"bid_exchange":29,"bid":68.5,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":68.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMB"},"ohlc":{"ms_of_day":55507950,"open":69.34,"high":72.6,"low":65.0,"close":68.51,"volume":5905571,"count":86916,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMB"},"trade":{"ms_of_day":55507950,"sequence":41931253,"size":10,"condition":115,"price":68.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55506964,"bid_size":113,"bid_exchange":29,"bid":49.27,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":49.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55507949,"open":60.99,"high":60.99,"low":47.87,"close":49.28,"volume":7808246,"count":116228,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55507949,"sequence":41931251,"size":100,"condition":4,"price":49.2818,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"quote":{"ms_of_day":55506824,"bid_size":2351,"bid_exchange":29,"bid":16.32,"bid_condition":0,"ask_size":3935,"ask_exchange":29,"ask":16.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"ohlc":{"ms_of_day":55507945,"open":17.3801,"high":17.6096,"low":15.23,"close":16.325,"volume":43885036,"count":212980,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"trade":{"ms_of_day":55507945,"sequence":41931240,"size":72,"condition":115,"price":16.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"quote":{"ms_of_day":55506450,"bid_size":700,"bid_exchange":29,"bid":21.15,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":21.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"ohlc":{"ms_of_day":55507957,"open":20.1367,"high":22.12,"low":19.5,"close":21.16,"volume":17896709,"count":132409,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACI"},"trade":{"ms_of_day":55507957,"sequence":41931265,"size":100,"condition":0,"price":21.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMB"},"quote":{"ms_of_day":55505354,"bid_size":120,"bid_exchange":29,"bid":68.5,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":68.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMB"},"ohlc":{"ms_of_day":55507950,"open":69.34,"high":72.6,"low":65.0,"close":68.51,"volume":5905576,"count":86917,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRMB"},"trade":{"ms_of_day":55507950,"sequence":41931255,"size":5,"condition":115,"price":68.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKNG"},"quote":{"ms_of_day":55435421,"bid_size":1,"bid_exchange":29,"bid":4779.54,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":4786.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKNG"},"ohlc":{"ms_of_day":55507950,"open":4865.0,"high":4915.0,"low":4245.0,"close":4784.25,"volume":1684111,"count":121234,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKNG"},"trade":{"ms_of_day":55507950,"sequence":41931254,"size":5,"condition":115,"price":4784.255,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUSA"},"quote":{"ms_of_day":55506438,"bid_size":500,"bid_exchange":29,"bid":116.83,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":116.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUSA"},"ohlc":{"ms_of_day":55507949,"open":119.03,"high":120.51,"low":112.88,"close":116.88,"volume":489447,"count":4868,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUSA"},"trade":{"ms_of_day":55507949,"sequence":41931252,"size":1,"condition":115,"price":116.8899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55506964,"bid_size":113,"bid_exchange":29,"bid":49.27,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":49.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55507952,"open":60.99,"high":60.99,"low":47.87,"close":49.28,"volume":7808251,"count":116229,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55507952,"sequence":41931257,"size":5,"condition":115,"price":49.2818,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"quote":{"ms_of_day":55505204,"bid_size":200,"bid_exchange":29,"bid":75.17,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":75.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"ohlc":{"ms_of_day":55507951,"open":70.72,"high":75.35,"low":68.38,"close":75.18,"volume":8933927,"count":159446,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"trade":{"ms_of_day":55507951,"sequence":41931256,"size":31,"condition":96,"price":75.1871,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55507189,"bid_size":2,"bid_exchange":29,"bid":112.49,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55507952,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20058632,"count":217852,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55507952,"sequence":41931258,"size":16,"condition":115,"price":112.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKNG"},"quote":{"ms_of_day":55507951,"bid_size":1,"bid_exchange":29,"bid":4779.54,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":4786.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKNG"},"ohlc":{"ms_of_day":55507952,"open":4865.0,"high":4915.0,"low":4245.0,"close":4785.76,"volume":1684112,"count":121235,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKNG"},"trade":{"ms_of_day":55507952,"sequence":41931259,"size":1,"condition":115,"price":4785.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55507935,"bid_size":110,"bid_exchange":29,"bid":101.16,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55507955,"open":96.41,"high":105.99,"low":94.58,"close":101.18,"volume":16569963,"count":239236,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55507955,"sequence":41931264,"size":63,"condition":115,"price":101.187,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEGA"},"quote":{"ms_of_day":55507581,"bid_size":40,"bid_exchange":29,"bid":72.79,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":72.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEGA"},"ohlc":{"ms_of_day":55507953,"open":78.91,"high":79.8,"low":68.01,"close":72.8,"volume":5828577,"count":87209,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEGA"},"trade":{"ms_of_day":55507953,"sequence":41931261,"size":12,"condition":115,"price":72.8014,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBSI"},"quote":{"ms_of_day":55500032,"bid_size":381,"bid_exchange":29,"bid":35.05,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":35.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBSI"},"ohlc":{"ms_of_day":55507953,"open":36.42,"high":36.83,"low":33.77,"close":35.05,"volume":4752481,"count":74495,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBSI"},"trade":{"ms_of_day":55507953,"sequence":41931260,"size":1,"condition":96,"price":35.0516,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAY"},"quote":{"ms_of_day":55498684,"bid_size":5,"bid_exchange":29,"bid":59.94,"bid_condition":0,"ask_size":156,"ask_exchange":29,"ask":59.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAY"},"ohlc":{"ms_of_day":55507958,"open":54.7,"high":60.54,"low":51.63,"close":59.97,"volume":7824816,"count":120698,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DAY"},"trade":{"ms_of_day":55507958,"sequence":41931267,"size":8,"condition":115,"price":59.9787,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDYN"},"quote":{"ms_of_day":55500499,"bid_size":385,"bid_exchange":29,"bid":16.39,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":16.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDYN"},"ohlc":{"ms_of_day":55507953,"open":19.5,"high":19.64,"low":16.25,"close":16.41,"volume":5143216,"count":61916,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDYN"},"trade":{"ms_of_day":55507953,"sequence":41931262,"size":6,"condition":115,"price":16.4191,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKNG"},"quote":{"ms_of_day":55507951,"bid_size":1,"bid_exchange":29,"bid":4779.54,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":4786.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKNG"},"ohlc":{"ms_of_day":55507954,"open":4865.0,"high":4915.0,"low":4245.0,"close":4784.25,"volume":1684142,"count":121236,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKNG"},"trade":{"ms_of_day":55507954,"sequence":41931263,"size":30,"condition":115,"price":4784.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEE"},"quote":{"ms_of_day":55460808,"bid_size":435,"bid_exchange":29,"bid":29.5,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":29.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEE"},"ohlc":{"ms_of_day":55507958,"open":31.1,"high":32.11,"low":28.69,"close":29.51,"volume":3939615,"count":60409,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEE"},"trade":{"ms_of_day":55507958,"sequence":41931268,"size":50,"condition":115,"price":29.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55507106,"bid_size":111,"bid_exchange":29,"bid":105.17,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":105.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55507957,"open":106.89,"high":109.0,"low":101.97,"close":105.17,"volume":32616111,"count":215236,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55507957,"sequence":41931266,"size":1,"condition":115,"price":105.1723,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55505362,"bid_size":401,"bid_exchange":29,"bid":15.7,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":15.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55507964,"open":3.71,"high":20.74,"low":3.31,"close":15.84,"volume":74660724,"count":467221,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55507964,"sequence":41931280,"size":20,"condition":115,"price":15.8489,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55507398,"bid_size":5101,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":3730,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55507959,"open":9.65,"high":10.02,"low":8.46,"close":8.61,"volume":43731328,"count":143274,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55507959,"sequence":41931270,"size":1,"condition":115,"price":8.6119,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"quote":{"ms_of_day":55507049,"bid_size":100,"bid_exchange":29,"bid":0.5724,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":0.5889,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"ohlc":{"ms_of_day":55507961,"open":0.692,"high":0.735,"low":0.55,"close":0.587,"volume":1562625,"count":19791,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMAR"},"trade":{"ms_of_day":55507961,"sequence":41931276,"size":1,"condition":115,"price":0.587,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"quote":{"ms_of_day":55507438,"bid_size":1420,"bid_exchange":29,"bid":77.63,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":77.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"ohlc":{"ms_of_day":55507964,"open":79.28,"high":81.16,"low":76.7,"close":77.64,"volume":17326964,"count":153284,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"trade":{"ms_of_day":55507964,"sequence":41931281,"size":45,"condition":115,"price":77.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"quote":{"ms_of_day":55507877,"bid_size":308,"bid_exchange":29,"bid":16.59,"bid_condition":0,"ask_size":929,"ask_exchange":29,"ask":16.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"ohlc":{"ms_of_day":55507962,"open":14.71,"high":19.68,"low":14.0,"close":16.6,"volume":33803727,"count":310545,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMR"},"trade":{"ms_of_day":55507962,"sequence":41931277,"size":100,"condition":4,"price":16.6064,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55507476,"bid_size":138,"bid_exchange":29,"bid":131.59,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55507967,"open":137.24,"high":138.11,"low":124.3,"close":131.64,"volume":16761689,"count":236940,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55507967,"sequence":41931285,"size":3,"condition":115,"price":131.6432,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55507382,"bid_size":155,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55507959,"open":275.25,"high":391.03,"low":168.5,"close":279.01,"volume":581430925,"count":6834067,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55507959,"sequence":41931269,"size":100,"condition":0,"price":279.015,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"quote":{"ms_of_day":55507960,"bid_size":24,"bid_exchange":29,"bid":74.25,"bid_condition":0,"ask_size":274,"ask_exchange":29,"ask":74.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"ohlc":{"ms_of_day":55507960,"open":69.44,"high":76.9,"low":68.71,"close":74.28,"volume":11641661,"count":142798,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"trade":{"ms_of_day":55507960,"sequence":41931271,"size":1,"condition":115,"price":74.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"quote":{"ms_of_day":55507960,"bid_size":24,"bid_exchange":29,"bid":74.25,"bid_condition":0,"ask_size":274,"ask_exchange":29,"ask":74.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"ohlc":{"ms_of_day":55507960,"open":69.44,"high":76.9,"low":68.71,"close":74.27,"volume":11641750,"count":142799,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"trade":{"ms_of_day":55507960,"sequence":41931272,"size":89,"condition":115,"price":74.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"quote":{"ms_of_day":55507960,"bid_size":24,"bid_exchange":29,"bid":74.25,"bid_condition":0,"ask_size":274,"ask_exchange":29,"ask":74.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"ohlc":{"ms_of_day":55507960,"open":69.44,"high":76.9,"low":68.71,"close":74.28,"volume":11641831,"count":142800,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"trade":{"ms_of_day":55507960,"sequence":41931273,"size":81,"condition":115,"price":74.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"quote":{"ms_of_day":55507960,"bid_size":24,"bid_exchange":29,"bid":74.25,"bid_condition":0,"ask_size":274,"ask_exchange":29,"ask":74.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"ohlc":{"ms_of_day":55507961,"open":69.44,"high":76.9,"low":68.71,"close":74.28,"volume":11641956,"count":142801,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"trade":{"ms_of_day":55507961,"sequence":41931274,"size":125,"condition":0,"price":74.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"quote":{"ms_of_day":55507960,"bid_size":24,"bid_exchange":29,"bid":74.25,"bid_condition":0,"ask_size":274,"ask_exchange":29,"ask":74.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"ohlc":{"ms_of_day":55507961,"open":69.44,"high":76.9,"low":68.71,"close":74.28,"volume":11642031,"count":142802,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"trade":{"ms_of_day":55507961,"sequence":41931275,"size":75,"condition":115,"price":74.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"quote":{"ms_of_day":55501733,"bid_size":52,"bid_exchange":29,"bid":431.8,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":432.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"ohlc":{"ms_of_day":55507962,"open":398.2,"high":437.0,"low":392.58,"close":431.98,"volume":3224360,"count":88181,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELV"},"trade":{"ms_of_day":55507962,"sequence":41931278,"size":1,"condition":115,"price":431.9882,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"quote":{"ms_of_day":55507960,"bid_size":24,"bid_exchange":29,"bid":74.25,"bid_condition":0,"ask_size":274,"ask_exchange":29,"ask":74.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"ohlc":{"ms_of_day":55507962,"open":69.44,"high":76.9,"low":68.71,"close":74.28,"volume":11642051,"count":142803,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QRVO"},"trade":{"ms_of_day":55507962,"sequence":41931279,"size":20,"condition":115,"price":74.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"quote":{"ms_of_day":55507438,"bid_size":1420,"bid_exchange":29,"bid":77.63,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":77.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"ohlc":{"ms_of_day":55507965,"open":79.28,"high":81.16,"low":76.7,"close":77.63,"volume":17326967,"count":153285,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"trade":{"ms_of_day":55507965,"sequence":41931282,"size":3,"condition":115,"price":77.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WELL"},"quote":{"ms_of_day":55500068,"bid_size":215,"bid_exchange":29,"bid":150.34,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":150.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WELL"},"ohlc":{"ms_of_day":55507969,"open":153.81,"high":160.52,"low":143.7,"close":150.39,"volume":7822992,"count":126813,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WELL"},"trade":{"ms_of_day":55507969,"sequence":41931288,"size":16,"condition":115,"price":150.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WELL"},"quote":{"ms_of_day":55500068,"bid_size":215,"bid_exchange":29,"bid":150.34,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":150.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WELL"},"ohlc":{"ms_of_day":55507969,"open":153.81,"high":160.52,"low":143.7,"close":150.39,"volume":7822996,"count":126814,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WELL"},"trade":{"ms_of_day":55507969,"sequence":41931289,"size":4,"condition":115,"price":150.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"quote":{"ms_of_day":55507034,"bid_size":1520,"bid_exchange":29,"bid":6.17,"bid_condition":0,"ask_size":6157,"ask_exchange":29,"ask":6.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"ohlc":{"ms_of_day":55507966,"open":5.65,"high":6.28,"low":5.6,"close":6.17,"volume":25902060,"count":76715,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"trade":{"ms_of_day":55507966,"sequence":41931283,"size":100,"condition":0,"price":6.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHCT"},"quote":{"ms_of_day":55494323,"bid_size":240,"bid_exchange":29,"bid":18.17,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":18.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHCT"},"ohlc":{"ms_of_day":55507973,"open":18.25,"high":19.79,"low":17.61,"close":18.18,"volume":373896,"count":7425,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHCT"},"trade":{"ms_of_day":55507973,"sequence":41931294,"size":1,"condition":115,"price":18.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBB"},"quote":{"ms_of_day":55497894,"bid_size":106,"bid_exchange":29,"bid":26.99,"bid_condition":0,"ask_size":464,"ask_exchange":29,"ask":27.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBB"},"ohlc":{"ms_of_day":55507973,"open":24.05,"high":27.5,"low":23.21,"close":27.05,"volume":4698323,"count":38095,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBB"},"trade":{"ms_of_day":55507973,"sequence":41931293,"size":100,"condition":0,"price":27.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAS"},"quote":{"ms_of_day":55502725,"bid_size":251,"bid_exchange":29,"bid":61.51,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":61.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAS"},"ohlc":{"ms_of_day":55507966,"open":63.82,"high":67.01,"low":59.35,"close":61.49,"volume":5690959,"count":72724,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAS"},"trade":{"ms_of_day":55507966,"sequence":41931284,"size":40,"condition":96,"price":61.4992,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"quote":{"ms_of_day":55502949,"bid_size":100,"bid_exchange":29,"bid":101.78,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":101.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"ohlc":{"ms_of_day":55507974,"open":104.99,"high":105.42,"low":95.0,"close":101.968,"volume":2930767,"count":59868,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWXT"},"trade":{"ms_of_day":55507974,"sequence":41931295,"size":100,"condition":4,"price":101.9683,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"quote":{"ms_of_day":55507034,"bid_size":1520,"bid_exchange":29,"bid":6.17,"bid_condition":0,"ask_size":6157,"ask_exchange":29,"ask":6.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"ohlc":{"ms_of_day":55507967,"open":5.65,"high":6.28,"low":5.6,"close":6.17,"volume":25902070,"count":76716,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"trade":{"ms_of_day":55507967,"sequence":41931286,"size":10,"condition":115,"price":6.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"quote":{"ms_of_day":55507034,"bid_size":1520,"bid_exchange":29,"bid":6.17,"bid_condition":0,"ask_size":6157,"ask_exchange":29,"ask":6.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"ohlc":{"ms_of_day":55507967,"open":5.65,"high":6.28,"low":5.6,"close":6.175,"volume":25902081,"count":76717,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"trade":{"ms_of_day":55507967,"sequence":41931287,"size":11,"condition":115,"price":6.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFLT"},"quote":{"ms_of_day":55505466,"bid_size":507,"bid_exchange":29,"bid":25.99,"bid_condition":0,"ask_size":460,"ask_exchange":29,"ask":26.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFLT"},"ohlc":{"ms_of_day":55507977,"open":32.23,"high":32.63,"low":24.97,"close":25.99,"volume":16785573,"count":153504,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CFLT"},"trade":{"ms_of_day":55507977,"sequence":41931299,"size":53,"condition":115,"price":25.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"quote":{"ms_of_day":55506277,"bid_size":5,"bid_exchange":29,"bid":9.59,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":9.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"ohlc":{"ms_of_day":55507970,"open":8.65,"high":9.76,"low":8.27,"close":9.576,"volume":4588323,"count":47502,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"trade":{"ms_of_day":55507970,"sequence":41931290,"size":2,"condition":115,"price":9.5765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGLB"},"quote":{"ms_of_day":55507974,"bid_size":6134,"bid_exchange":29,"bid":49.55,"bid_condition":0,"ask_size":1715,"ask_exchange":29,"ask":49.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGLB"},"ohlc":{"ms_of_day":55507974,"open":50.85,"high":51.005,"low":49.5,"close":49.56,"volume":1532021,"count":4769,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGLB"},"trade":{"ms_of_day":55507974,"sequence":41931296,"size":5,"condition":115,"price":49.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55506785,"bid_size":176,"bid_exchange":29,"bid":250.05,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":250.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55507976,"open":260.12,"high":275.8,"low":210.91,"close":250.0,"volume":56639745,"count":852831,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55507976,"sequence":41931298,"size":100,"condition":4,"price":250.0017,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55507789,"bid_size":154,"bid_exchange":29,"bid":164.94,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":164.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55507972,"open":167.94,"high":187.73,"low":158.18,"close":164.94,"volume":67063315,"count":839120,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55507972,"sequence":41931291,"size":1,"condition":115,"price":164.948,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICOW"},"quote":{"ms_of_day":55501297,"bid_size":594,"bid_exchange":29,"bid":32.06,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICOW"},"ohlc":{"ms_of_day":55507973,"open":31.57,"high":32.69,"low":31.51,"close":32.11,"volume":612485,"count":1981,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICOW"},"trade":{"ms_of_day":55507973,"sequence":41931292,"size":8,"condition":115,"price":32.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"quote":{"ms_of_day":55499416,"bid_size":100,"bid_exchange":29,"bid":41.34,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":41.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"ohlc":{"ms_of_day":55507976,"open":46.63,"high":50.0,"low":38.2,"close":41.36,"volume":16954556,"count":139729,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"trade":{"ms_of_day":55507976,"sequence":41931297,"size":31,"condition":115,"price":41.3616,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLX"},"quote":{"ms_of_day":55500216,"bid_size":3,"bid_exchange":29,"bid":62.5,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":62.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLX"},"ohlc":{"ms_of_day":55507979,"open":62.1,"high":65.53,"low":59.78,"close":62.51,"volume":10527429,"count":97552,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLX"},"trade":{"ms_of_day":55507979,"sequence":41931300,"size":100,"condition":4,"price":62.511,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRC"},"quote":{"ms_of_day":55506921,"bid_size":100,"bid_exchange":29,"bid":44.2,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":44.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRC"},"ohlc":{"ms_of_day":55507983,"open":39.3,"high":44.82,"low":38.01,"close":44.21,"volume":1973031,"count":47919,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRC"},"trade":{"ms_of_day":55507983,"sequence":41931302,"size":2,"condition":115,"price":44.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSP"},"quote":{"ms_of_day":55502947,"bid_size":20,"bid_exchange":29,"bid":89.69,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":89.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSP"},"ohlc":{"ms_of_day":55507985,"open":87.08,"high":91.19,"low":84.72,"close":89.67,"volume":969248,"count":41161,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSP"},"trade":{"ms_of_day":55507985,"sequence":41931305,"size":1,"condition":115,"price":89.6722,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRST"},"quote":{"ms_of_day":55481375,"bid_size":102,"bid_exchange":29,"bid":31.03,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":31.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRST"},"ohlc":{"ms_of_day":55507981,"open":32.09,"high":32.81,"low":29.85,"close":31.06,"volume":362092,"count":7521,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRST"},"trade":{"ms_of_day":55507981,"sequence":41931301,"size":1,"condition":115,"price":31.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55507964,"bid_size":45,"bid_exchange":29,"bid":66.27,"bid_condition":0,"ask_size":573,"ask_exchange":29,"ask":66.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55507985,"open":79.41,"high":80.95,"low":64.95,"close":66.26,"volume":21340149,"count":271879,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55507985,"sequence":41931303,"size":1,"condition":96,"price":66.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AJG"},"quote":{"ms_of_day":55500705,"bid_size":37,"bid_exchange":29,"bid":339.77,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":339.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AJG"},"ohlc":{"ms_of_day":55507985,"open":338.0,"high":359.83,"low":312.21,"close":339.79,"volume":5795487,"count":164553,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AJG"},"trade":{"ms_of_day":55507985,"sequence":41931304,"size":10,"condition":115,"price":339.7925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55507986,"bid_size":92,"bid_exchange":29,"bid":64.23,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55507986,"open":42.6,"high":64.5,"low":41.5,"close":64.23,"volume":5624205,"count":92604,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55507986,"sequence":41931306,"size":36,"condition":115,"price":64.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55507986,"bid_size":92,"bid_exchange":29,"bid":64.23,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55507986,"open":42.6,"high":64.5,"low":41.5,"close":64.23,"volume":5624225,"count":92605,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55507986,"sequence":41931307,"size":20,"condition":115,"price":64.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55507986,"bid_size":192,"bid_exchange":29,"bid":64.23,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55507986,"open":42.6,"high":64.5,"low":41.5,"close":64.23,"volume":5624305,"count":92606,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55507986,"sequence":41931308,"size":80,"condition":115,"price":64.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55507986,"bid_size":192,"bid_exchange":29,"bid":64.23,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55507986,"open":42.6,"high":64.5,"low":41.5,"close":64.23,"volume":5624313,"count":92607,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55507986,"sequence":41931309,"size":8,"condition":115,"price":64.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55507986,"bid_size":100,"bid_exchange":29,"bid":64.23,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55507986,"open":42.6,"high":64.5,"low":41.5,"close":64.23,"volume":5624405,"count":92608,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55507986,"sequence":41931310,"size":92,"condition":115,"price":64.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55507986,"bid_size":188,"bid_exchange":29,"bid":64.23,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55507986,"open":42.6,"high":64.5,"low":41.5,"close":64.23,"volume":5624417,"count":92609,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55507986,"sequence":41931311,"size":12,"condition":115,"price":64.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55507842,"bid_size":481,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1360,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55507986,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947840621,"count":10742133,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55507986,"sequence":41931312,"size":3,"condition":115,"price":112.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55507986,"bid_size":100,"bid_exchange":29,"bid":64.23,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55507986,"open":42.6,"high":64.5,"low":41.5,"close":64.23,"volume":5624505,"count":92610,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55507986,"sequence":41931313,"size":88,"condition":115,"price":64.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55507986,"bid_size":100,"bid_exchange":29,"bid":64.23,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55507986,"open":42.6,"high":64.5,"low":41.5,"close":64.23,"volume":5624517,"count":92611,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55507986,"sequence":41931314,"size":12,"condition":115,"price":64.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55507986,"bid_size":100,"bid_exchange":29,"bid":64.23,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":64.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55507986,"open":42.6,"high":64.5,"low":41.5,"close":64.23,"volume":5624605,"count":92612,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55507986,"sequence":41931315,"size":88,"condition":115,"price":64.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55507842,"bid_size":481,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1360,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55507993,"open":124.56,"high":149.019,"low":87.514,"close":112.765,"volume":1947840871,"count":10742134,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55507993,"sequence":41931316,"size":250,"condition":0,"price":112.7657,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"quote":{"ms_of_day":55505273,"bid_size":109,"bid_exchange":29,"bid":244.97,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":245.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"ohlc":{"ms_of_day":55507994,"open":239.01,"high":248.2,"low":237.27,"close":245.06,"volume":4451762,"count":81827,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"trade":{"ms_of_day":55507994,"sequence":41931317,"size":7,"condition":115,"price":245.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VICI"},"quote":{"ms_of_day":55506422,"bid_size":200,"bid_exchange":29,"bid":32.0,"bid_condition":0,"ask_size":363,"ask_exchange":29,"ask":32.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VICI"},"ohlc":{"ms_of_day":55507995,"open":32.5,"high":33.17,"low":31.41,"close":32.0,"volume":10708008,"count":77494,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VICI"},"trade":{"ms_of_day":55507995,"sequence":41931318,"size":1,"condition":115,"price":32.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55507964,"bid_size":45,"bid_exchange":29,"bid":66.27,"bid_condition":0,"ask_size":573,"ask_exchange":29,"ask":66.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55507996,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21340341,"count":271880,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55507996,"sequence":41931322,"size":192,"condition":0,"price":66.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSS"},"quote":{"ms_of_day":55498992,"bid_size":100,"bid_exchange":29,"bid":79.51,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":79.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSS"},"ohlc":{"ms_of_day":55507997,"open":80.51,"high":82.12,"low":75.05,"close":79.6,"volume":3240472,"count":76434,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSS"},"trade":{"ms_of_day":55507997,"sequence":41931323,"size":96,"condition":115,"price":79.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55504443,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508002,"open":231.37,"high":252.22,"low":219.2,"close":233.05,"volume":5358923,"count":107106,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508002,"sequence":41931326,"size":1,"condition":115,"price":233.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55504443,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508002,"open":231.37,"high":252.22,"low":219.2,"close":233.04,"volume":5359023,"count":107107,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508002,"sequence":41931327,"size":100,"condition":95,"price":233.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55504443,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508002,"open":231.37,"high":252.22,"low":219.2,"close":233.07,"volume":5359052,"count":107108,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508002,"sequence":41931328,"size":29,"condition":115,"price":233.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"quote":{"ms_of_day":55501447,"bid_size":413,"bid_exchange":29,"bid":32.9,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":32.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"ohlc":{"ms_of_day":55507998,"open":32.41,"high":34.82,"low":31.41,"close":32.91,"volume":8726437,"count":96387,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHWY"},"trade":{"ms_of_day":55507998,"sequence":41931324,"size":36,"condition":115,"price":32.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55504443,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508002,"open":231.37,"high":252.22,"low":219.2,"close":233.08,"volume":5359116,"count":107109,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508002,"sequence":41931329,"size":64,"condition":115,"price":233.08,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"quote":{"ms_of_day":55505273,"bid_size":109,"bid_exchange":29,"bid":244.97,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":245.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"ohlc":{"ms_of_day":55508003,"open":239.01,"high":248.2,"low":237.27,"close":245.06,"volume":4451766,"count":81828,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAR"},"trade":{"ms_of_day":55508003,"sequence":41931342,"size":4,"condition":115,"price":245.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55507933,"bid_size":220,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55508003,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304622769,"count":2742131,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55508003,"sequence":41931353,"size":54,"condition":115,"price":163.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55507382,"bid_size":155,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55507995,"open":275.25,"high":391.03,"low":168.5,"close":279.01,"volume":581430975,"count":6834068,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55507995,"sequence":41931319,"size":50,"condition":115,"price":279.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRX"},"quote":{"ms_of_day":55507077,"bid_size":345,"bid_exchange":29,"bid":24.9,"bid_condition":0,"ask_size":243,"ask_exchange":29,"ask":24.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRX"},"ohlc":{"ms_of_day":55508004,"open":22.04,"high":26.06,"low":20.4,"close":24.91,"volume":3694323,"count":42199,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPRX"},"trade":{"ms_of_day":55508004,"sequence":41931355,"size":2,"condition":115,"price":24.9124,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508002,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":233.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508002,"open":231.37,"high":252.22,"low":219.2,"close":233.08,"volume":5359216,"count":107110,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508002,"sequence":41931330,"size":100,"condition":0,"price":233.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508002,"bid_size":3,"bid_exchange":29,"bid":233.03,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":233.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508002,"open":231.37,"high":252.22,"low":219.2,"close":233.08,"volume":5359218,"count":107111,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508002,"sequence":41931331,"size":2,"condition":115,"price":233.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508002,"bid_size":3,"bid_exchange":29,"bid":233.03,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":233.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508002,"open":231.37,"high":252.22,"low":219.2,"close":233.08,"volume":5359238,"count":107112,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508002,"sequence":41931332,"size":20,"condition":115,"price":233.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"quote":{"ms_of_day":55505225,"bid_size":289,"bid_exchange":29,"bid":107.76,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":107.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"ohlc":{"ms_of_day":55507996,"open":103.57,"high":109.8,"low":99.83,"close":107.75,"volume":11416506,"count":192320,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"trade":{"ms_of_day":55507996,"sequence":41931320,"size":1,"condition":96,"price":107.7535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508002,"bid_size":3,"bid_exchange":29,"bid":233.03,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":233.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508002,"open":231.37,"high":252.22,"low":219.2,"close":233.08,"volume":5359240,"count":107113,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508002,"sequence":41931333,"size":2,"condition":115,"price":233.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508002,"bid_size":3,"bid_exchange":29,"bid":233.03,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":233.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508002,"open":231.37,"high":252.22,"low":219.2,"close":233.08,"volume":5359245,"count":107114,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508002,"sequence":41931334,"size":5,"condition":115,"price":233.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508002,"bid_size":3,"bid_exchange":29,"bid":233.03,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":233.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508002,"open":231.37,"high":252.22,"low":219.2,"close":233.06,"volume":5359345,"count":107115,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508002,"sequence":41931335,"size":100,"condition":0,"price":233.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55507996,"open":202.0,"high":208.55,"low":189.37,"close":207.25,"volume":6563959,"count":101823,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55507996,"sequence":41931321,"size":3,"condition":115,"price":207.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55507382,"bid_size":155,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55507999,"open":275.25,"high":391.03,"low":168.5,"close":279.01,"volume":581431175,"count":6834069,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55507999,"sequence":41931325,"size":200,"condition":0,"price":279.0159,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508002,"bid_size":3,"bid_exchange":29,"bid":233.03,"bid_condition":0,"ask_size":506,"ask_exchange":29,"ask":233.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508002,"open":231.37,"high":252.22,"low":219.2,"close":233.05,"volume":5359419,"count":107116,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508002,"sequence":41931336,"size":74,"condition":115,"price":233.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508002,"bid_size":3,"bid_exchange":29,"bid":233.03,"bid_condition":0,"ask_size":506,"ask_exchange":29,"ask":233.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508003,"open":231.37,"high":252.22,"low":219.2,"close":233.03,"volume":5359422,"count":107117,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508003,"sequence":41931337,"size":3,"condition":115,"price":233.03,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508002,"bid_size":3,"bid_exchange":29,"bid":233.03,"bid_condition":0,"ask_size":506,"ask_exchange":29,"ask":233.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508003,"open":231.37,"high":252.22,"low":219.2,"close":233.07,"volume":5359425,"count":107118,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508003,"sequence":41931338,"size":3,"condition":115,"price":233.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508003,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508003,"open":231.37,"high":252.22,"low":219.2,"close":233.07,"volume":5359451,"count":107119,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508003,"sequence":41931339,"size":26,"condition":115,"price":233.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508003,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508003,"open":231.37,"high":252.22,"low":219.2,"close":233.08,"volume":5359551,"count":107120,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508003,"sequence":41931340,"size":100,"condition":0,"price":233.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508003,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508003,"open":231.37,"high":252.22,"low":219.2,"close":233.07,"volume":5359554,"count":107121,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508003,"sequence":41931341,"size":3,"condition":115,"price":233.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508003,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508003,"open":231.37,"high":252.22,"low":219.2,"close":233.08,"volume":5359654,"count":107122,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508003,"sequence":41931343,"size":100,"condition":95,"price":233.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508003,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508003,"open":231.37,"high":252.22,"low":219.2,"close":233.08,"volume":5359694,"count":107123,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508003,"sequence":41931344,"size":40,"condition":115,"price":233.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508003,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508003,"open":231.37,"high":252.22,"low":219.2,"close":233.03,"volume":5359769,"count":107124,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508003,"sequence":41931345,"size":75,"condition":115,"price":233.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508003,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508003,"open":231.37,"high":252.22,"low":219.2,"close":233.08,"volume":5359779,"count":107125,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508003,"sequence":41931346,"size":10,"condition":115,"price":233.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508003,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508003,"open":231.37,"high":252.22,"low":219.2,"close":233.03,"volume":5360179,"count":107126,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508003,"sequence":41931347,"size":400,"condition":0,"price":233.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508003,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508003,"open":231.37,"high":252.22,"low":219.2,"close":233.03,"volume":5360279,"count":107127,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508003,"sequence":41931348,"size":100,"condition":0,"price":233.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508003,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508003,"open":231.37,"high":252.22,"low":219.2,"close":233.03,"volume":5360404,"count":107128,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508003,"sequence":41931349,"size":125,"condition":0,"price":233.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508003,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508003,"open":231.37,"high":252.22,"low":219.2,"close":233.08,"volume":5360464,"count":107129,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508003,"sequence":41931350,"size":60,"condition":115,"price":233.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508003,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508003,"open":231.37,"high":252.22,"low":219.2,"close":233.08,"volume":5360465,"count":107130,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508003,"sequence":41931351,"size":1,"condition":115,"price":233.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508003,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508003,"open":231.37,"high":252.22,"low":219.2,"close":233.08,"volume":5360466,"count":107131,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508003,"sequence":41931352,"size":1,"condition":115,"price":233.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508004,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508004,"open":231.37,"high":252.22,"low":219.2,"close":233.08,"volume":5360666,"count":107132,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508004,"sequence":41931356,"size":200,"condition":95,"price":233.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508004,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508004,"open":231.37,"high":252.22,"low":219.2,"close":233.03,"volume":5360766,"count":107133,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508004,"sequence":41931357,"size":100,"condition":0,"price":233.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"quote":{"ms_of_day":55505209,"bid_size":37,"bid_exchange":29,"bid":60.59,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":60.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"ohlc":{"ms_of_day":55508007,"open":59.23,"high":63.0,"low":57.867,"close":60.574,"volume":5364752,"count":73494,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"trade":{"ms_of_day":55508007,"sequence":41931366,"size":1,"condition":96,"price":60.5745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508005,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508007,"open":231.37,"high":252.22,"low":219.2,"close":233.03,"volume":5360841,"count":107134,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508007,"sequence":41931367,"size":75,"condition":115,"price":233.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508005,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508010,"open":231.37,"high":252.22,"low":219.2,"close":233.03,"volume":5360941,"count":107135,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508010,"sequence":41931370,"size":100,"condition":0,"price":233.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508005,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508010,"open":231.37,"high":252.22,"low":219.2,"close":233.03,"volume":5361241,"count":107136,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508010,"sequence":41931371,"size":300,"condition":0,"price":233.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508005,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508010,"open":231.37,"high":252.22,"low":219.2,"close":233.03,"volume":5361341,"count":107137,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508010,"sequence":41931372,"size":100,"condition":0,"price":233.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508005,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508010,"open":231.37,"high":252.22,"low":219.2,"close":233.03,"volume":5361441,"count":107138,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508010,"sequence":41931373,"size":100,"condition":0,"price":233.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSFS"},"quote":{"ms_of_day":55500155,"bid_size":17,"bid_exchange":29,"bid":53.22,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":53.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSFS"},"ohlc":{"ms_of_day":55508005,"open":52.29,"high":53.68,"low":50.15,"close":53.24,"volume":1575392,"count":29434,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSFS"},"trade":{"ms_of_day":55508005,"sequence":41931359,"size":1,"condition":115,"price":53.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRS"},"quote":{"ms_of_day":55492412,"bid_size":31,"bid_exchange":29,"bid":186.72,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":186.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRS"},"ohlc":{"ms_of_day":55508011,"open":192.99,"high":203.53,"low":178.4,"close":186.86,"volume":1127886,"count":36385,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRS"},"trade":{"ms_of_day":55508011,"sequence":41931377,"size":4,"condition":115,"price":186.8674,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55507382,"bid_size":155,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55507996,"open":275.25,"high":391.03,"low":168.5,"close":279.03,"volume":581431275,"count":6834070,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55507996,"sequence":41931354,"size":100,"condition":0,"price":279.0389,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRS"},"quote":{"ms_of_day":55492412,"bid_size":31,"bid_exchange":29,"bid":186.72,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":186.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRS"},"ohlc":{"ms_of_day":55508012,"open":192.99,"high":203.53,"low":178.4,"close":186.89,"volume":1127888,"count":36386,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRS"},"trade":{"ms_of_day":55508012,"sequence":41931378,"size":2,"condition":115,"price":186.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"quote":{"ms_of_day":55485087,"bid_size":179,"bid_exchange":29,"bid":23.67,"bid_condition":0,"ask_size":277,"ask_exchange":29,"ask":23.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"ohlc":{"ms_of_day":55508004,"open":22.22,"high":23.85,"low":20.83,"close":23.67,"volume":1362863,"count":24690,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RVLV"},"trade":{"ms_of_day":55508004,"sequence":41931358,"size":1,"condition":115,"price":23.6705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55500711,"bid_size":3,"bid_exchange":29,"bid":149.42,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":149.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55508005,"open":153.75,"high":157.59,"low":144.35,"close":149.42,"volume":26972528,"count":288217,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55508005,"sequence":41931360,"size":2,"condition":115,"price":149.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55507964,"bid_size":45,"bid_exchange":29,"bid":66.27,"bid_condition":0,"ask_size":573,"ask_exchange":29,"ask":66.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55508005,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21340541,"count":271881,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55508005,"sequence":41931361,"size":200,"condition":0,"price":66.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"quote":{"ms_of_day":55496073,"bid_size":67,"bid_exchange":29,"bid":16.17,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":16.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"ohlc":{"ms_of_day":55508005,"open":14.39,"high":16.51,"low":14.0,"close":16.18,"volume":7947861,"count":102296,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"trade":{"ms_of_day":55508005,"sequence":41931362,"size":25,"condition":115,"price":16.1807,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55507997,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":98.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55508006,"open":92.98,"high":100.58,"low":84.75,"close":97.95,"volume":14381590,"count":204886,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55508006,"sequence":41931363,"size":200,"condition":0,"price":97.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55507347,"bid_size":50398,"bid_exchange":29,"bid":11.06,"bid_condition":0,"ask_size":7743,"ask_exchange":29,"ask":11.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55508007,"open":12.46,"high":12.76,"low":6.92,"close":11.06,"volume":697933889,"count":1313863,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55508007,"sequence":41931365,"size":5,"condition":115,"price":11.0612,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55507997,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":98.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55508006,"open":92.98,"high":100.58,"low":84.75,"close":97.94,"volume":14381640,"count":204887,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55508006,"sequence":41931364,"size":50,"condition":115,"price":97.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAIN"},"quote":{"ms_of_day":55492918,"bid_size":2696,"bid_exchange":29,"bid":4.23,"bid_condition":0,"ask_size":3961,"ask_exchange":29,"ask":4.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAIN"},"ohlc":{"ms_of_day":55508008,"open":3.94,"high":4.7,"low":3.61,"close":4.23,"volume":14736486,"count":73193,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAIN"},"trade":{"ms_of_day":55508008,"sequence":41931369,"size":23,"condition":115,"price":4.2336,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"quote":{"ms_of_day":55507944,"bid_size":100,"bid_exchange":29,"bid":8.62,"bid_condition":0,"ask_size":238,"ask_exchange":29,"ask":8.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"ohlc":{"ms_of_day":55508007,"open":8.28,"high":9.178,"low":7.63,"close":8.629,"volume":7624339,"count":85758,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLF"},"trade":{"ms_of_day":55508007,"sequence":41931368,"size":1,"condition":115,"price":8.6294,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROX"},"quote":{"ms_of_day":55503046,"bid_size":1504,"bid_exchange":29,"bid":7.25,"bid_condition":0,"ask_size":562,"ask_exchange":29,"ask":7.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROX"},"ohlc":{"ms_of_day":55508010,"open":7.4,"high":7.53,"low":6.855,"close":7.257,"volume":4151218,"count":36351,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TROX"},"trade":{"ms_of_day":55508010,"sequence":41931375,"size":300,"condition":4,"price":7.2575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXRX"},"quote":{"ms_of_day":55508011,"bid_size":2101,"bid_exchange":29,"bid":0.3477,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":0.3478,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXRX"},"ohlc":{"ms_of_day":55508011,"open":0.34,"high":0.426,"low":0.314,"close":0.347,"volume":19479499,"count":23393,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXRX"},"trade":{"ms_of_day":55508011,"sequence":41931376,"size":100,"condition":95,"price":0.3478,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"quote":{"ms_of_day":55507406,"bid_size":1,"bid_exchange":29,"bid":47.31,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":47.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"ohlc":{"ms_of_day":55508010,"open":58.58,"high":59.57,"low":41.57,"close":47.33,"volume":50617617,"count":459080,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFRM"},"trade":{"ms_of_day":55508010,"sequence":41931374,"size":10,"condition":115,"price":47.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GATX"},"quote":{"ms_of_day":55506063,"bid_size":153,"bid_exchange":29,"bid":159.88,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":160.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GATX"},"ohlc":{"ms_of_day":55508013,"open":168.05,"high":169.0,"low":150.34,"close":160.02,"volume":281363,"count":19033,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GATX"},"trade":{"ms_of_day":55508013,"sequence":41931379,"size":3,"condition":115,"price":160.0287,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGML"},"quote":{"ms_of_day":55508019,"bid_size":13,"bid_exchange":29,"bid":11.67,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":11.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGML"},"ohlc":{"ms_of_day":55508019,"open":11.12,"high":12.35,"low":10.52,"close":11.69,"volume":3149817,"count":26621,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGML"},"trade":{"ms_of_day":55508019,"sequence":41931382,"size":3,"condition":115,"price":11.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"quote":{"ms_of_day":55495628,"bid_size":51,"bid_exchange":29,"bid":212.9,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":213.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"ohlc":{"ms_of_day":55508016,"open":213.66,"high":225.21,"low":185.0,"close":213.01,"volume":5708122,"count":114321,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKS"},"trade":{"ms_of_day":55508016,"sequence":41931380,"size":3,"condition":115,"price":213.0125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508005,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508022,"open":231.37,"high":252.22,"low":219.2,"close":233.03,"volume":5361541,"count":107139,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508022,"sequence":41931385,"size":100,"condition":0,"price":233.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUDM"},"quote":{"ms_of_day":55500039,"bid_size":100,"bid_exchange":29,"bid":32.44,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":32.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUDM"},"ohlc":{"ms_of_day":55508021,"open":32.575,"high":32.91,"low":31.787,"close":32.519,"volume":359421,"count":2022,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUDM"},"trade":{"ms_of_day":55508021,"sequence":41931383,"size":2,"condition":115,"price":32.5199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"quote":{"ms_of_day":55508016,"bid_size":2700,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6160,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"ohlc":{"ms_of_day":55508022,"open":3.08,"high":3.83,"low":2.81,"close":3.12,"volume":21839496,"count":68335,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"trade":{"ms_of_day":55508022,"sequence":41931386,"size":54,"condition":115,"price":3.125,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508005,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508023,"open":231.37,"high":252.22,"low":219.2,"close":233.03,"volume":5361641,"count":107140,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508023,"sequence":41931387,"size":100,"condition":0,"price":233.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"quote":{"ms_of_day":55501133,"bid_size":113,"bid_exchange":29,"bid":133.45,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":133.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"ohlc":{"ms_of_day":55508026,"open":126.13,"high":138.28,"low":120.87,"close":133.49,"volume":11762490,"count":239361,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"trade":{"ms_of_day":55508026,"sequence":41931388,"size":1,"condition":115,"price":133.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"quote":{"ms_of_day":55507544,"bid_size":200,"bid_exchange":29,"bid":39.56,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":39.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"ohlc":{"ms_of_day":55508017,"open":47.22,"high":75.0,"low":35.67,"close":39.57,"volume":88280552,"count":638975,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"trade":{"ms_of_day":55508017,"sequence":41931381,"size":12,"condition":115,"price":39.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55507455,"bid_size":100,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":135,"ask_exchange":29,"ask":50.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55508022,"open":47.52,"high":52.0,"low":43.95,"close":50.06,"volume":11211230,"count":128679,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55508022,"sequence":41931384,"size":100,"condition":4,"price":50.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"quote":{"ms_of_day":55504831,"bid_size":1,"bid_exchange":29,"bid":81.92,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":81.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"ohlc":{"ms_of_day":55508029,"open":81.76,"high":86.0,"low":79.7,"close":81.97,"volume":5995526,"count":97194,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MKC"},"trade":{"ms_of_day":55508029,"sequence":41931400,"size":2,"condition":115,"price":81.9779,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZG"},"quote":{"ms_of_day":55507746,"bid_size":100,"bid_exchange":29,"bid":69.5,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":69.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZG"},"ohlc":{"ms_of_day":55508030,"open":69.92,"high":73.0,"low":67.93,"close":69.47,"volume":1466375,"count":20669,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZG"},"trade":{"ms_of_day":55508030,"sequence":41931401,"size":10,"condition":115,"price":69.4749,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"quote":{"ms_of_day":55501133,"bid_size":113,"bid_exchange":29,"bid":133.45,"bid_condition":0,"ask_size":131,"ask_exchange":29,"ask":133.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"ohlc":{"ms_of_day":55508026,"open":126.13,"high":138.28,"low":120.87,"close":133.49,"volume":11762496,"count":239362,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLO"},"trade":{"ms_of_day":55508026,"sequence":41931389,"size":6,"condition":115,"price":133.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPB"},"quote":{"ms_of_day":55500586,"bid_size":1,"bid_exchange":29,"bid":71.38,"bid_condition":0,"ask_size":271,"ask_exchange":29,"ask":71.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPB"},"ohlc":{"ms_of_day":55508028,"open":74.8,"high":75.91,"low":67.91,"close":71.37,"volume":962843,"count":36558,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPB"},"trade":{"ms_of_day":55508028,"sequence":41931390,"size":2,"condition":115,"price":71.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"quote":{"ms_of_day":55508016,"bid_size":2700,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6160,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"ohlc":{"ms_of_day":55508031,"open":3.08,"high":3.83,"low":2.81,"close":3.12,"volume":21839596,"count":68336,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPS"},"trade":{"ms_of_day":55508031,"sequence":41931404,"size":100,"condition":0,"price":3.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"quote":{"ms_of_day":55507361,"bid_size":300,"bid_exchange":29,"bid":93.04,"bid_condition":0,"ask_size":1258,"ask_exchange":29,"ask":93.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"ohlc":{"ms_of_day":55508033,"open":87.61,"high":94.04,"low":85.43,"close":93.04,"volume":39733756,"count":300415,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLE"},"trade":{"ms_of_day":55508033,"sequence":41931407,"size":2,"condition":115,"price":93.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"quote":{"ms_of_day":55506784,"bid_size":6261,"bid_exchange":29,"bid":15.24,"bid_condition":0,"ask_size":9440,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"ohlc":{"ms_of_day":55508033,"open":16.27,"high":16.56,"low":14.28,"close":15.24,"volume":299366573,"count":393556,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"trade":{"ms_of_day":55508033,"sequence":41931409,"size":55,"condition":115,"price":15.245,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"quote":{"ms_of_day":55490599,"bid_size":25,"bid_exchange":29,"bid":78.16,"bid_condition":0,"ask_size":258,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"ohlc":{"ms_of_day":55508028,"open":75.38,"high":78.92,"low":75.0,"close":78.22,"volume":386815,"count":10906,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"trade":{"ms_of_day":55508028,"sequence":41931391,"size":12,"condition":115,"price":78.2244,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"quote":{"ms_of_day":55503669,"bid_size":201,"bid_exchange":29,"bid":19.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":20.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"ohlc":{"ms_of_day":55508029,"open":22.0,"high":24.99,"low":19.39,"close":20.03,"volume":4422661,"count":38089,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"trade":{"ms_of_day":55508029,"sequence":41931392,"size":25,"condition":115,"price":20.03,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"quote":{"ms_of_day":55503669,"bid_size":201,"bid_exchange":29,"bid":19.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":20.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"ohlc":{"ms_of_day":55508029,"open":22.0,"high":24.99,"low":19.39,"close":20.0,"volume":4422836,"count":38090,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"trade":{"ms_of_day":55508029,"sequence":41931393,"size":175,"condition":0,"price":20.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55506420,"bid_size":115,"bid_exchange":29,"bid":79.61,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":79.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55508029,"open":93.77,"high":94.85,"low":77.98,"close":79.64,"volume":30847507,"count":375024,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55508029,"sequence":41931397,"size":5,"condition":115,"price":79.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55507842,"bid_size":219,"bid_exchange":29,"bid":52.72,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":52.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55508033,"open":73.65,"high":77.97,"low":51.24,"close":52.74,"volume":9140035,"count":141491,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55508033,"sequence":41931408,"size":1,"condition":115,"price":52.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"quote":{"ms_of_day":55500347,"bid_size":35,"bid_exchange":29,"bid":108.27,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":108.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"ohlc":{"ms_of_day":55508029,"open":109.1,"high":114.89,"low":102.9,"close":108.3,"volume":2552443,"count":56877,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"trade":{"ms_of_day":55508029,"sequence":41931394,"size":1,"condition":115,"price":108.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPL"},"quote":{"ms_of_day":55505952,"bid_size":462,"bid_exchange":29,"bid":11.01,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":11.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPL"},"ohlc":{"ms_of_day":55508036,"open":12.39,"high":12.94,"low":10.96,"close":11.02,"volume":4947627,"count":48368,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMPL"},"trade":{"ms_of_day":55508036,"sequence":41931422,"size":100,"condition":4,"price":11.0266,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"quote":{"ms_of_day":55503669,"bid_size":201,"bid_exchange":29,"bid":19.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":20.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"ohlc":{"ms_of_day":55508029,"open":22.0,"high":24.99,"low":19.39,"close":20.03,"volume":4422843,"count":38091,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"trade":{"ms_of_day":55508029,"sequence":41931395,"size":7,"condition":115,"price":20.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"quote":{"ms_of_day":55502627,"bid_size":16,"bid_exchange":29,"bid":175.2,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":175.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"ohlc":{"ms_of_day":55508029,"open":197.51,"high":199.98,"low":165.22,"close":175.32,"volume":5289725,"count":77489,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIX"},"trade":{"ms_of_day":55508029,"sequence":41931396,"size":4,"condition":115,"price":175.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"quote":{"ms_of_day":55508029,"bid_size":206,"bid_exchange":29,"bid":19.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":20.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"ohlc":{"ms_of_day":55508029,"open":22.0,"high":24.99,"low":19.39,"close":20.0,"volume":4422918,"count":38092,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"trade":{"ms_of_day":55508029,"sequence":41931398,"size":75,"condition":115,"price":20.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"quote":{"ms_of_day":55503951,"bid_size":11,"bid_exchange":29,"bid":348.79,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":349.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"ohlc":{"ms_of_day":55508032,"open":341.7,"high":366.6,"low":300.0,"close":348.91,"volume":2139875,"count":39608,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"trade":{"ms_of_day":55508032,"sequence":41931405,"size":127,"condition":0,"price":348.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"quote":{"ms_of_day":55508029,"bid_size":206,"bid_exchange":29,"bid":19.99,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":20.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"ohlc":{"ms_of_day":55508029,"open":22.0,"high":24.99,"low":19.39,"close":20.02,"volume":4422993,"count":38093,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPCR"},"trade":{"ms_of_day":55508029,"sequence":41931399,"size":75,"condition":115,"price":20.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"quote":{"ms_of_day":55500347,"bid_size":35,"bid_exchange":29,"bid":108.27,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":108.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"ohlc":{"ms_of_day":55508030,"open":109.1,"high":114.89,"low":102.9,"close":108.28,"volume":2552445,"count":56878,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"trade":{"ms_of_day":55508030,"sequence":41931402,"size":2,"condition":115,"price":108.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"quote":{"ms_of_day":55503951,"bid_size":11,"bid_exchange":29,"bid":348.79,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":349.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"ohlc":{"ms_of_day":55508032,"open":341.7,"high":366.6,"low":300.0,"close":348.91,"volume":2139898,"count":39609,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"trade":{"ms_of_day":55508032,"sequence":41931406,"size":23,"condition":115,"price":348.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PB"},"quote":{"ms_of_day":55507042,"bid_size":100,"bid_exchange":29,"bid":71.68,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":71.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PB"},"ohlc":{"ms_of_day":55508030,"open":71.32,"high":72.1,"low":70.91,"close":71.718,"volume":148302,"count":4075,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PB"},"trade":{"ms_of_day":55508030,"sequence":41931403,"size":3,"condition":115,"price":71.7182,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"quote":{"ms_of_day":55503951,"bid_size":11,"bid_exchange":29,"bid":348.79,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":349.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"ohlc":{"ms_of_day":55508034,"open":341.7,"high":366.6,"low":300.0,"close":348.91,"volume":2139914,"count":39610,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TT"},"trade":{"ms_of_day":55508034,"sequence":41931412,"size":16,"condition":115,"price":348.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"quote":{"ms_of_day":55506576,"bid_size":309,"bid_exchange":29,"bid":82.23,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":82.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"ohlc":{"ms_of_day":55508034,"open":88.2,"high":92.28,"low":80.49,"close":82.24,"volume":14859621,"count":171986,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEHC"},"trade":{"ms_of_day":55508034,"sequence":41931410,"size":1,"condition":115,"price":82.247,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"quote":{"ms_of_day":55478178,"bid_size":323,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":91.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"ohlc":{"ms_of_day":55508034,"open":80.65,"high":95.14,"low":80.47,"close":91.49,"volume":1198242,"count":28318,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"trade":{"ms_of_day":55508034,"sequence":41931413,"size":13,"condition":115,"price":91.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"quote":{"ms_of_day":55506784,"bid_size":6261,"bid_exchange":29,"bid":15.24,"bid_condition":0,"ask_size":9440,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"ohlc":{"ms_of_day":55508034,"open":16.27,"high":16.56,"low":14.28,"close":15.24,"volume":299366585,"count":393557,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"trade":{"ms_of_day":55508034,"sequence":41931414,"size":12,"condition":115,"price":15.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"quote":{"ms_of_day":55478178,"bid_size":323,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":91.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"ohlc":{"ms_of_day":55508034,"open":80.65,"high":95.14,"low":80.47,"close":91.49,"volume":1198255,"count":28319,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"trade":{"ms_of_day":55508034,"sequence":41931415,"size":13,"condition":115,"price":91.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"quote":{"ms_of_day":55478178,"bid_size":323,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":91.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"ohlc":{"ms_of_day":55508034,"open":80.65,"high":95.14,"low":80.47,"close":91.49,"volume":1198268,"count":28320,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"trade":{"ms_of_day":55508034,"sequence":41931416,"size":13,"condition":115,"price":91.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508013,"bid_size":681,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1410,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508034,"open":124.56,"high":149.019,"low":87.514,"close":112.768,"volume":1947840872,"count":10742135,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508034,"sequence":41931411,"size":1,"condition":115,"price":112.768,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55508038,"bid_size":123,"bid_exchange":29,"bid":76.96,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":77.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55508038,"open":84.66,"high":95.17,"low":76.02,"close":76.99,"volume":12224781,"count":139070,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55508038,"sequence":41931430,"size":3,"condition":115,"price":76.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUMV"},"quote":{"ms_of_day":55488651,"bid_size":500,"bid_exchange":29,"bid":34.47,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":34.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUMV"},"ohlc":{"ms_of_day":55508038,"open":34.46,"high":34.6,"low":33.16,"close":34.48,"volume":270249,"count":1447,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUMV"},"trade":{"ms_of_day":55508038,"sequence":41931425,"size":2,"condition":115,"price":34.4892,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55507993,"bid_size":10,"bid_exchange":29,"bid":166.88,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":166.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55508034,"open":150.5,"high":168.24,"low":143.84,"close":166.886,"volume":27121248,"count":480964,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55508034,"sequence":41931417,"size":1,"condition":115,"price":166.886,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"quote":{"ms_of_day":55478178,"bid_size":323,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":91.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"ohlc":{"ms_of_day":55508034,"open":80.65,"high":95.14,"low":80.47,"close":91.49,"volume":1198281,"count":28321,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"trade":{"ms_of_day":55508034,"sequence":41931418,"size":13,"condition":115,"price":91.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"quote":{"ms_of_day":55507361,"bid_size":815,"bid_exchange":29,"bid":57.94,"bid_condition":0,"ask_size":1701,"ask_exchange":29,"ask":57.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"ohlc":{"ms_of_day":55508039,"open":55.6,"high":58.83,"low":55.08,"close":57.94,"volume":16626167,"count":112474,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"trade":{"ms_of_day":55508039,"sequence":41931434,"size":49,"condition":115,"price":57.947,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYA"},"quote":{"ms_of_day":55504417,"bid_size":1042,"bid_exchange":29,"bid":11.73,"bid_condition":0,"ask_size":1806,"ask_exchange":29,"ask":11.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYA"},"ohlc":{"ms_of_day":55508035,"open":11.22,"high":11.94,"low":10.4,"close":11.73,"volume":6480928,"count":46856,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYA"},"trade":{"ms_of_day":55508035,"sequence":41931420,"size":2,"condition":115,"price":11.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55508039,"bid_size":7,"bid_exchange":29,"bid":76.98,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":77.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55508039,"open":84.66,"high":95.17,"low":76.02,"close":76.99,"volume":12224792,"count":139071,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55508039,"sequence":41931437,"size":11,"condition":115,"price":76.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"quote":{"ms_of_day":55478178,"bid_size":323,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":91.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"ohlc":{"ms_of_day":55508034,"open":80.65,"high":95.14,"low":80.47,"close":91.49,"volume":1198294,"count":28322,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"trade":{"ms_of_day":55508034,"sequence":41931419,"size":13,"condition":115,"price":91.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"quote":{"ms_of_day":55478178,"bid_size":323,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":91.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"ohlc":{"ms_of_day":55508035,"open":80.65,"high":95.14,"low":80.47,"close":91.49,"volume":1198307,"count":28323,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"trade":{"ms_of_day":55508035,"sequence":41931421,"size":13,"condition":115,"price":91.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55503036,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55508041,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9886588,"count":102713,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55508041,"sequence":41931440,"size":1,"condition":115,"price":34.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WABC"},"quote":{"ms_of_day":55478220,"bid_size":304,"bid_exchange":29,"bid":51.17,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":51.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WABC"},"ohlc":{"ms_of_day":55508038,"open":52.11,"high":52.86,"low":49.0,"close":51.21,"volume":740030,"count":14546,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WABC"},"trade":{"ms_of_day":55508038,"sequence":41931426,"size":50,"condition":115,"price":51.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLMT"},"quote":{"ms_of_day":55500446,"bid_size":1,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":13.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLMT"},"ohlc":{"ms_of_day":55508037,"open":12.87,"high":13.49,"low":10.12,"close":13.28,"volume":11062897,"count":79404,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLMT"},"trade":{"ms_of_day":55508037,"sequence":41931423,"size":175,"condition":0,"price":13.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKR"},"quote":{"ms_of_day":55507367,"bid_size":200,"bid_exchange":29,"bid":43.62,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":43.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKR"},"ohlc":{"ms_of_day":55508044,"open":41.22,"high":48.93,"low":41.22,"close":43.63,"volume":10463392,"count":78177,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRKR"},"trade":{"ms_of_day":55508044,"sequence":41931443,"size":6,"condition":115,"price":43.6374,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"quote":{"ms_of_day":55503187,"bid_size":21,"bid_exchange":29,"bid":233.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":233.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"ohlc":{"ms_of_day":55508045,"open":244.51,"high":264.98,"low":220.41,"close":233.59,"volume":9494892,"count":200074,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOW"},"trade":{"ms_of_day":55508045,"sequence":41931446,"size":6,"condition":115,"price":233.5978,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WABC"},"quote":{"ms_of_day":55478220,"bid_size":304,"bid_exchange":29,"bid":51.17,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":51.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WABC"},"ohlc":{"ms_of_day":55508038,"open":52.11,"high":52.86,"low":49.0,"close":51.21,"volume":740040,"count":14547,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WABC"},"trade":{"ms_of_day":55508038,"sequence":41931427,"size":10,"condition":115,"price":51.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLMT"},"quote":{"ms_of_day":55500446,"bid_size":1,"bid_exchange":29,"bid":13.26,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":13.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLMT"},"ohlc":{"ms_of_day":55508037,"open":12.87,"high":13.49,"low":10.12,"close":13.28,"volume":11062898,"count":79405,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLMT"},"trade":{"ms_of_day":55508037,"sequence":41931424,"size":1,"condition":115,"price":13.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVGW"},"quote":{"ms_of_day":55478221,"bid_size":305,"bid_exchange":29,"bid":24.5,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":24.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVGW"},"ohlc":{"ms_of_day":55508038,"open":23.475,"high":25.06,"low":21.47,"close":24.52,"volume":1631471,"count":25542,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVGW"},"trade":{"ms_of_day":55508038,"sequence":41931428,"size":46,"condition":115,"price":24.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"quote":{"ms_of_day":55501227,"bid_size":11,"bid_exchange":29,"bid":99.72,"bid_condition":0,"ask_size":192,"ask_exchange":29,"ask":99.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"ohlc":{"ms_of_day":55508047,"open":103.5,"high":106.99,"low":99.42,"close":99.78,"volume":5149714,"count":72646,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LNW"},"trade":{"ms_of_day":55508047,"sequence":41931449,"size":54,"condition":115,"price":99.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAG"},"quote":{"ms_of_day":55501160,"bid_size":24,"bid_exchange":29,"bid":35.59,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":35.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAG"},"ohlc":{"ms_of_day":55508045,"open":37.07,"high":37.22,"low":33.9,"close":35.6,"volume":5749934,"count":93387,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAG"},"trade":{"ms_of_day":55508045,"sequence":41931447,"size":10,"condition":115,"price":35.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVA"},"quote":{"ms_of_day":55505807,"bid_size":628,"bid_exchange":29,"bid":17.86,"bid_condition":0,"ask_size":673,"ask_exchange":29,"ask":17.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVA"},"ohlc":{"ms_of_day":55508040,"open":16.12,"high":24.0,"low":14.0,"close":17.87,"volume":7032486,"count":44648,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVA"},"trade":{"ms_of_day":55508040,"sequence":41931439,"size":100,"condition":0,"price":17.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTX"},"quote":{"ms_of_day":55473332,"bid_size":38,"bid_exchange":29,"bid":94.85,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":94.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTX"},"ohlc":{"ms_of_day":55508038,"open":112.56,"high":119.84,"low":94.33,"close":94.91,"volume":3326320,"count":48439,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTX"},"trade":{"ms_of_day":55508038,"sequence":41931429,"size":10,"condition":115,"price":94.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"quote":{"ms_of_day":55508012,"bid_size":2800,"bid_exchange":29,"bid":34.85,"bid_condition":0,"ask_size":21626,"ask_exchange":29,"ask":34.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"ohlc":{"ms_of_day":55508048,"open":35.05,"high":35.78,"low":34.4,"close":34.85,"volume":40182077,"count":90671,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"trade":{"ms_of_day":55508048,"sequence":41931451,"size":100,"condition":0,"price":34.852,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVA"},"quote":{"ms_of_day":55505807,"bid_size":628,"bid_exchange":29,"bid":17.86,"bid_condition":0,"ask_size":673,"ask_exchange":29,"ask":17.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVA"},"ohlc":{"ms_of_day":55508041,"open":16.12,"high":24.0,"low":14.0,"close":17.87,"volume":7032496,"count":44649,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVA"},"trade":{"ms_of_day":55508041,"sequence":41931441,"size":10,"condition":115,"price":17.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTX"},"quote":{"ms_of_day":55473332,"bid_size":38,"bid_exchange":29,"bid":94.85,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":94.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTX"},"ohlc":{"ms_of_day":55508039,"open":112.56,"high":119.84,"low":94.33,"close":94.91,"volume":3326410,"count":48440,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTX"},"trade":{"ms_of_day":55508039,"sequence":41931431,"size":90,"condition":115,"price":94.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTX"},"quote":{"ms_of_day":55473332,"bid_size":38,"bid_exchange":29,"bid":94.85,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":94.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTX"},"ohlc":{"ms_of_day":55508039,"open":112.56,"high":119.84,"low":94.33,"close":94.9,"volume":3326510,"count":48441,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTX"},"trade":{"ms_of_day":55508039,"sequence":41931432,"size":100,"condition":0,"price":94.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTX"},"quote":{"ms_of_day":55473332,"bid_size":38,"bid_exchange":29,"bid":94.85,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":94.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTX"},"ohlc":{"ms_of_day":55508039,"open":112.56,"high":119.84,"low":94.33,"close":94.9,"volume":3326527,"count":48442,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNTX"},"trade":{"ms_of_day":55508039,"sequence":41931433,"size":17,"condition":115,"price":94.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"quote":{"ms_of_day":55505012,"bid_size":63,"bid_exchange":29,"bid":76.1,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":76.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"ohlc":{"ms_of_day":55508039,"open":77.26,"high":79.68,"low":74.65,"close":76.11,"volume":6325482,"count":86518,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DD"},"trade":{"ms_of_day":55508039,"sequence":41931435,"size":38,"condition":115,"price":76.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"quote":{"ms_of_day":55507548,"bid_size":31,"bid_exchange":29,"bid":98.97,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":98.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"ohlc":{"ms_of_day":55508046,"open":105.8,"high":115.09,"low":92.25,"close":98.92,"volume":70817418,"count":629312,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBUX"},"trade":{"ms_of_day":55508046,"sequence":41931448,"size":42,"condition":96,"price":98.9224,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"quote":{"ms_of_day":55505917,"bid_size":950,"bid_exchange":29,"bid":28.26,"bid_condition":0,"ask_size":814,"ask_exchange":29,"ask":28.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"ohlc":{"ms_of_day":55508039,"open":26.09,"high":29.13,"low":24.715,"close":28.266,"volume":33362863,"count":235415,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"trade":{"ms_of_day":55508039,"sequence":41931436,"size":48,"condition":115,"price":28.2668,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJH"},"quote":{"ms_of_day":55507361,"bid_size":3300,"bid_exchange":29,"bid":59.53,"bid_condition":0,"ask_size":1258,"ask_exchange":29,"ask":59.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJH"},"ohlc":{"ms_of_day":55508039,"open":60.42,"high":64.85,"low":57.69,"close":59.53,"volume":21195006,"count":72982,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IJH"},"trade":{"ms_of_day":55508039,"sequence":41931438,"size":39,"condition":115,"price":59.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55508013,"bid_size":2,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55508048,"open":75.63,"high":97.3,"low":73.45,"close":91.74,"volume":276990784,"count":1851908,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55508048,"sequence":41931450,"size":1100,"condition":0,"price":91.7423,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"quote":{"ms_of_day":55499305,"bid_size":2,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":271.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"ohlc":{"ms_of_day":55508042,"open":241.01,"high":274.88,"low":241.01,"close":270.61,"volume":2022228,"count":64328,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"trade":{"ms_of_day":55508042,"sequence":41931442,"size":4,"condition":115,"price":270.6182,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RJF"},"quote":{"ms_of_day":55508044,"bid_size":167,"bid_exchange":29,"bid":143.46,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":143.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RJF"},"ohlc":{"ms_of_day":55508044,"open":138.11,"high":160.58,"low":138.01,"close":143.47,"volume":2418547,"count":55389,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RJF"},"trade":{"ms_of_day":55508044,"sequence":41931444,"size":3,"condition":115,"price":143.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RJF"},"quote":{"ms_of_day":55508044,"bid_size":167,"bid_exchange":29,"bid":143.46,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":143.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RJF"},"ohlc":{"ms_of_day":55508045,"open":138.11,"high":160.58,"low":138.01,"close":143.46,"volume":2418559,"count":55390,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RJF"},"trade":{"ms_of_day":55508045,"sequence":41931445,"size":12,"condition":115,"price":143.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMC"},"quote":{"ms_of_day":55507377,"bid_size":215,"bid_exchange":29,"bid":80.83,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":80.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMC"},"ohlc":{"ms_of_day":55508050,"open":81.0,"high":82.35,"low":78.54,"close":80.84,"volume":7787816,"count":94834,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMC"},"trade":{"ms_of_day":55508050,"sequence":41931452,"size":2,"condition":115,"price":80.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55507362,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55508050,"open":164.11,"high":169.99,"low":153.61,"close":163.39,"volume":29481425,"count":533591,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55508050,"sequence":41931453,"size":2,"condition":115,"price":163.3916,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INCY"},"quote":{"ms_of_day":55501153,"bid_size":62,"bid_exchange":29,"bid":60.61,"bid_condition":0,"ask_size":539,"ask_exchange":29,"ask":60.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INCY"},"ohlc":{"ms_of_day":55508053,"open":70.13,"high":73.63,"low":59.17,"close":60.65,"volume":13376598,"count":104710,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INCY"},"trade":{"ms_of_day":55508053,"sequence":41931461,"size":50,"condition":115,"price":60.6539,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFV"},"quote":{"ms_of_day":55507561,"bid_size":900,"bid_exchange":29,"bid":59.98,"bid_condition":0,"ask_size":907,"ask_exchange":29,"ask":59.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFV"},"ohlc":{"ms_of_day":55508050,"open":58.2,"high":60.14,"low":54.13,"close":59.98,"volume":10092362,"count":39814,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EFV"},"trade":{"ms_of_day":55508050,"sequence":41931454,"size":26,"condition":115,"price":59.9823,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"quote":{"ms_of_day":55501863,"bid_size":8,"bid_exchange":29,"bid":127.11,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":127.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"ohlc":{"ms_of_day":55508051,"open":132.69,"high":132.72,"low":119.46,"close":127.21,"volume":1608503,"count":52884,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JBTM"},"trade":{"ms_of_day":55508051,"sequence":41931455,"size":4,"condition":115,"price":127.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55506545,"bid_size":225,"bid_exchange":29,"bid":69.28,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":69.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55508053,"open":72.3,"high":72.96,"low":66.67,"close":69.28,"volume":18103279,"count":172273,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55508053,"sequence":41931459,"size":63,"condition":115,"price":69.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"quote":{"ms_of_day":55501162,"bid_size":826,"bid_exchange":29,"bid":112.96,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":113.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"ohlc":{"ms_of_day":55508052,"open":120.11,"high":129.26,"low":107.45,"close":113.01,"volume":22186923,"count":281162,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"trade":{"ms_of_day":55508052,"sequence":41931456,"size":25,"condition":115,"price":113.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"quote":{"ms_of_day":55501162,"bid_size":826,"bid_exchange":29,"bid":112.96,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":113.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"ohlc":{"ms_of_day":55508052,"open":120.11,"high":129.26,"low":107.45,"close":113.01,"volume":22187023,"count":281163,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"trade":{"ms_of_day":55508052,"sequence":41931457,"size":100,"condition":0,"price":113.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55507408,"bid_size":97,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":303,"ask_exchange":29,"ask":82.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55508052,"open":81.97,"high":87.26,"low":76.0,"close":82.51,"volume":18641421,"count":238622,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55508052,"sequence":41931458,"size":1,"condition":115,"price":82.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55507842,"bid_size":219,"bid_exchange":29,"bid":52.72,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":52.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55508053,"open":73.65,"high":77.97,"low":51.24,"close":52.74,"volume":9140135,"count":141492,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55508053,"sequence":41931460,"size":100,"condition":0,"price":52.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYD"},"quote":{"ms_of_day":55505187,"bid_size":133,"bid_exchange":29,"bid":67.98,"bid_condition":0,"ask_size":214,"ask_exchange":29,"ask":68.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYD"},"ohlc":{"ms_of_day":55508055,"open":71.79,"high":76.0,"low":65.42,"close":68.02,"volume":1864561,"count":42390,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYD"},"trade":{"ms_of_day":55508055,"sequence":41931467,"size":1,"condition":115,"price":68.0253,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55506955,"bid_size":4700,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":13033,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55508054,"open":13.45,"high":14.56,"low":12.51,"close":14.4,"volume":53513907,"count":177498,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55508054,"sequence":41931462,"size":200,"condition":0,"price":14.401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55506955,"bid_size":4700,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":13033,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55508054,"open":13.45,"high":14.56,"low":12.51,"close":14.4,"volume":53514007,"count":177499,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55508054,"sequence":41931465,"size":100,"condition":0,"price":14.401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAB"},"quote":{"ms_of_day":55506715,"bid_size":1,"bid_exchange":29,"bid":188.1,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":188.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAB"},"ohlc":{"ms_of_day":55508055,"open":189.0,"high":189.0,"low":182.0,"close":188.17,"volume":217335,"count":9034,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAB"},"trade":{"ms_of_day":55508055,"sequence":41931468,"size":5,"condition":115,"price":188.1771,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55508013,"bid_size":2,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55508058,"open":75.63,"high":97.3,"low":73.45,"close":91.66,"volume":276990884,"count":1851909,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55508058,"sequence":41931471,"size":100,"condition":4,"price":91.6674,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"quote":{"ms_of_day":55508060,"bid_size":102,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"ohlc":{"ms_of_day":55508060,"open":23.99,"high":24.4,"low":20.01,"close":21.78,"volume":1517556,"count":26166,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"trade":{"ms_of_day":55508060,"sequence":41931475,"size":100,"condition":0,"price":21.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55507842,"bid_size":219,"bid_exchange":29,"bid":52.72,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":52.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55508057,"open":73.65,"high":77.97,"low":51.24,"close":52.73,"volume":9140136,"count":141493,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55508057,"sequence":41931470,"size":1,"condition":115,"price":52.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMBS"},"quote":{"ms_of_day":55336272,"bid_size":1366,"bid_exchange":29,"bid":49.01,"bid_condition":0,"ask_size":1600,"ask_exchange":29,"ask":49.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMBS"},"ohlc":{"ms_of_day":55508058,"open":49.05,"high":49.27,"low":48.96,"close":49.01,"volume":2241889,"count":8603,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMBS"},"trade":{"ms_of_day":55508058,"sequence":41931472,"size":814,"condition":0,"price":49.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAB"},"quote":{"ms_of_day":55506715,"bid_size":1,"bid_exchange":29,"bid":188.1,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":188.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAB"},"ohlc":{"ms_of_day":55508059,"open":189.0,"high":189.0,"low":182.0,"close":188.17,"volume":217336,"count":9035,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAB"},"trade":{"ms_of_day":55508059,"sequence":41931473,"size":1,"condition":115,"price":188.1771,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"quote":{"ms_of_day":55508061,"bid_size":102,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"ohlc":{"ms_of_day":55508061,"open":23.99,"high":24.4,"low":20.01,"close":21.78,"volume":1517576,"count":26167,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"trade":{"ms_of_day":55508061,"sequence":41931476,"size":20,"condition":96,"price":21.7842,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUSC"},"quote":{"ms_of_day":55486326,"bid_size":100,"bid_exchange":29,"bid":39.41,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":39.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUSC"},"ohlc":{"ms_of_day":55508061,"open":40.15,"high":40.15,"low":37.9,"close":39.42,"volume":558421,"count":3519,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NUSC"},"trade":{"ms_of_day":55508061,"sequence":41931477,"size":1,"condition":115,"price":39.4283,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55508066,"bid_size":200,"bid_exchange":29,"bid":159.27,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":159.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55508066,"open":143.46,"high":163.99,"low":139.5,"close":159.28,"volume":1532922,"count":29826,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55508066,"sequence":41931479,"size":100,"condition":0,"price":159.288,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"quote":{"ms_of_day":55507943,"bid_size":5514,"bid_exchange":29,"bid":18.73,"bid_condition":0,"ask_size":11703,"ask_exchange":29,"ask":18.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"ohlc":{"ms_of_day":55508067,"open":20.1,"high":20.19,"low":18.39,"close":18.73,"volume":32235820,"count":165712,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INFY"},"trade":{"ms_of_day":55508067,"sequence":41931480,"size":100,"condition":0,"price":18.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"quote":{"ms_of_day":55504901,"bid_size":5033,"bid_exchange":29,"bid":8.24,"bid_condition":0,"ask_size":13580,"ask_exchange":29,"ask":8.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"ohlc":{"ms_of_day":55508068,"open":7.69,"high":8.27,"low":7.36,"close":8.24,"volume":85749466,"count":201739,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"trade":{"ms_of_day":55508068,"sequence":41931481,"size":100,"condition":0,"price":8.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYA"},"quote":{"ms_of_day":55504417,"bid_size":1042,"bid_exchange":29,"bid":11.73,"bid_condition":0,"ask_size":1806,"ask_exchange":29,"ask":11.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYA"},"ohlc":{"ms_of_day":55508068,"open":11.22,"high":11.94,"low":10.4,"close":11.73,"volume":6480930,"count":46857,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYA"},"trade":{"ms_of_day":55508068,"sequence":41931482,"size":2,"condition":115,"price":11.7366,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTMI"},"quote":{"ms_of_day":55508015,"bid_size":132,"bid_exchange":29,"bid":21.59,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":21.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTMI"},"ohlc":{"ms_of_day":55508060,"open":22.11,"high":23.46,"low":21.0,"close":21.63,"volume":4484411,"count":29125,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTMI"},"trade":{"ms_of_day":55508060,"sequence":41931474,"size":1,"condition":115,"price":21.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLS"},"quote":{"ms_of_day":55507699,"bid_size":4389,"bid_exchange":29,"bid":1.59,"bid_condition":0,"ask_size":1633,"ask_exchange":29,"ask":1.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLS"},"ohlc":{"ms_of_day":55508064,"open":1.26,"high":2.05,"low":1.22,"close":1.59,"volume":21454435,"count":59999,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGLS"},"trade":{"ms_of_day":55508064,"sequence":41931478,"size":500,"condition":0,"price":1.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"quote":{"ms_of_day":55507169,"bid_size":228,"bid_exchange":29,"bid":86.46,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":86.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"ohlc":{"ms_of_day":55508054,"open":109.99,"high":112.0,"low":83.95,"close":86.49,"volume":11329020,"count":136779,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"trade":{"ms_of_day":55508054,"sequence":41931463,"size":5,"condition":115,"price":86.4926,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIRR"},"quote":{"ms_of_day":55497605,"bid_size":200,"bid_exchange":29,"bid":69.99,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":70.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIRR"},"ohlc":{"ms_of_day":55508054,"open":68.75,"high":73.39,"low":66.79,"close":70.05,"volume":2667038,"count":14594,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIRR"},"trade":{"ms_of_day":55508054,"sequence":41931464,"size":828,"condition":0,"price":70.0552,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTS"},"quote":{"ms_of_day":55496066,"bid_size":4,"bid_exchange":29,"bid":174.28,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":174.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTS"},"ohlc":{"ms_of_day":55508055,"open":181.17,"high":183.0,"low":170.44,"close":174.34,"volume":84434,"count":3980,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTS"},"trade":{"ms_of_day":55508055,"sequence":41931466,"size":3,"condition":115,"price":174.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"quote":{"ms_of_day":55504437,"bid_size":20,"bid_exchange":29,"bid":482.81,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":483.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"ohlc":{"ms_of_day":55508057,"open":477.99,"high":504.98,"low":430.23,"close":482.68,"volume":4708791,"count":157892,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DE"},"trade":{"ms_of_day":55508057,"sequence":41931469,"size":1,"condition":115,"price":482.6819,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JILL"},"quote":{"ms_of_day":55508071,"bid_size":49,"bid_exchange":29,"bid":19.59,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":19.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JILL"},"ohlc":{"ms_of_day":55508071,"open":22.44,"high":22.44,"low":18.04,"close":19.6,"volume":489147,"count":13321,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JILL"},"trade":{"ms_of_day":55508071,"sequence":41931489,"size":10,"condition":115,"price":19.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JILL"},"quote":{"ms_of_day":55508071,"bid_size":49,"bid_exchange":29,"bid":19.59,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":19.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JILL"},"ohlc":{"ms_of_day":55508071,"open":22.44,"high":22.44,"low":18.04,"close":19.6,"volume":489157,"count":13322,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JILL"},"trade":{"ms_of_day":55508071,"sequence":41931490,"size":10,"condition":115,"price":19.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCI"},"quote":{"ms_of_day":55473512,"bid_size":27,"bid_exchange":29,"bid":69.02,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":69.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCI"},"ohlc":{"ms_of_day":55508074,"open":69.03,"high":70.98,"low":66.3,"close":69.03,"volume":3334197,"count":63601,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DCI"},"trade":{"ms_of_day":55508074,"sequence":41931493,"size":2,"condition":115,"price":69.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNV"},"quote":{"ms_of_day":55506028,"bid_size":5,"bid_exchange":29,"bid":47.94,"bid_condition":0,"ask_size":294,"ask_exchange":29,"ask":47.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNV"},"ohlc":{"ms_of_day":55508072,"open":50.44,"high":52.27,"low":45.17,"close":47.96,"volume":8042409,"count":110139,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNV"},"trade":{"ms_of_day":55508072,"sequence":41931492,"size":100,"condition":4,"price":47.9671,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"quote":{"ms_of_day":55506589,"bid_size":946,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":386,"ask_exchange":29,"ask":14.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"ohlc":{"ms_of_day":55508076,"open":7.04,"high":16.99,"low":7.04,"close":14.71,"volume":5429466,"count":44620,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRDN"},"trade":{"ms_of_day":55508076,"sequence":41931495,"size":4,"condition":115,"price":14.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55505013,"bid_size":160,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55508075,"open":214.17,"high":218.67,"low":193.39,"close":201.98,"volume":13304194,"count":227310,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55508075,"sequence":41931494,"size":2,"condition":115,"price":201.9825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPGP"},"quote":{"ms_of_day":55503811,"bid_size":306,"bid_exchange":29,"bid":66.1,"bid_condition":0,"ask_size":223,"ask_exchange":29,"ask":66.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPGP"},"ohlc":{"ms_of_day":55508076,"open":62.1,"high":66.93,"low":58.52,"close":66.18,"volume":2735236,"count":44294,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IPGP"},"trade":{"ms_of_day":55508076,"sequence":41931497,"size":1,"condition":115,"price":66.1828,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55507992,"bid_size":400,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":726,"ask_exchange":29,"ask":61.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55508076,"open":64.11,"high":65.09,"low":59.425,"close":61.63,"volume":205244470,"count":753635,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55508076,"sequence":41931496,"size":100,"condition":0,"price":61.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55507408,"bid_size":97,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":303,"ask_exchange":29,"ask":82.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55508069,"open":81.97,"high":87.26,"low":76.0,"close":82.51,"volume":18641459,"count":238623,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55508069,"sequence":41931483,"size":38,"condition":115,"price":82.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRM"},"quote":{"ms_of_day":55503187,"bid_size":330,"bid_exchange":29,"bid":85.92,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":86.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRM"},"ohlc":{"ms_of_day":55508078,"open":90.59,"high":93.0,"low":83.83,"close":85.99,"volume":8841076,"count":163791,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRM"},"trade":{"ms_of_day":55508078,"sequence":41931500,"size":51,"condition":115,"price":85.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIC"},"quote":{"ms_of_day":55500621,"bid_size":125,"bid_exchange":29,"bid":23.23,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":23.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIC"},"ohlc":{"ms_of_day":55508080,"open":23.75,"high":23.94,"low":22.09,"close":23.29,"volume":189091,"count":6293,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GIC"},"trade":{"ms_of_day":55508080,"sequence":41931506,"size":1,"condition":115,"price":23.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRM"},"quote":{"ms_of_day":55503187,"bid_size":330,"bid_exchange":29,"bid":85.92,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":86.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRM"},"ohlc":{"ms_of_day":55508078,"open":90.59,"high":93.0,"low":83.83,"close":85.99,"volume":8841086,"count":163792,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IRM"},"trade":{"ms_of_day":55508078,"sequence":41931501,"size":10,"condition":115,"price":85.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55508076,"bid_size":333,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":726,"ask_exchange":29,"ask":61.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55508077,"open":64.11,"high":65.09,"low":59.425,"close":61.63,"volume":205244561,"count":753636,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55508077,"sequence":41931498,"size":91,"condition":115,"price":61.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55507842,"bid_size":219,"bid_exchange":29,"bid":52.72,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":52.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55508069,"open":73.65,"high":77.97,"low":51.24,"close":52.74,"volume":9140159,"count":141494,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55508069,"sequence":41931484,"size":23,"condition":115,"price":52.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"quote":{"ms_of_day":55507147,"bid_size":9,"bid_exchange":29,"bid":155.34,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":155.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"ohlc":{"ms_of_day":55508079,"open":164.8,"high":174.24,"low":130.35,"close":155.52,"volume":5235361,"count":112916,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"trade":{"ms_of_day":55508079,"sequence":41931502,"size":50,"condition":115,"price":155.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"quote":{"ms_of_day":55507079,"bid_size":3204,"bid_exchange":29,"bid":8.11,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":8.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"ohlc":{"ms_of_day":55508082,"open":9.69,"high":9.69,"low":6.31,"close":8.11,"volume":23758143,"count":159278,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"trade":{"ms_of_day":55508082,"sequence":41931510,"size":45,"condition":115,"price":8.115,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"quote":{"ms_of_day":55508069,"bid_size":17,"bid_exchange":29,"bid":61.22,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":61.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"ohlc":{"ms_of_day":55508070,"open":57.67,"high":64.01,"low":52.63,"close":61.24,"volume":14636719,"count":173454,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"trade":{"ms_of_day":55508070,"sequence":41931485,"size":32,"condition":115,"price":61.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55507932,"bid_size":60,"bid_exchange":29,"bid":146.31,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":146.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55508077,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46530883,"count":698689,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55508077,"sequence":41931499,"size":61,"condition":115,"price":146.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"quote":{"ms_of_day":55507147,"bid_size":9,"bid_exchange":29,"bid":155.34,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":155.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"ohlc":{"ms_of_day":55508079,"open":164.8,"high":174.24,"low":130.35,"close":155.52,"volume":5235460,"count":112917,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"trade":{"ms_of_day":55508079,"sequence":41931503,"size":99,"condition":115,"price":155.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55507832,"bid_size":70,"bid_exchange":29,"bid":392.11,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":392.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55508079,"open":396.67,"high":422.54,"low":362.97,"close":392.12,"volume":111085380,"count":1560211,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55508079,"sequence":41931505,"size":200,"condition":0,"price":392.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"quote":{"ms_of_day":55502982,"bid_size":473,"bid_exchange":29,"bid":53.77,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":53.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"ohlc":{"ms_of_day":55508070,"open":54.64,"high":56.22,"low":50.52,"close":53.78,"volume":2993262,"count":52151,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQH"},"trade":{"ms_of_day":55508070,"sequence":41931486,"size":1,"condition":115,"price":53.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"quote":{"ms_of_day":55508069,"bid_size":17,"bid_exchange":29,"bid":61.22,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":61.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"ohlc":{"ms_of_day":55508071,"open":57.67,"high":64.01,"low":52.63,"close":61.24,"volume":14636751,"count":173455,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"trade":{"ms_of_day":55508071,"sequence":41931487,"size":32,"condition":115,"price":61.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55506422,"bid_size":292,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":37.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55508080,"open":42.0,"high":43.58,"low":36.52,"close":37.53,"volume":41011715,"count":359443,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55508080,"sequence":41931508,"size":5,"condition":115,"price":37.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"quote":{"ms_of_day":55508069,"bid_size":17,"bid_exchange":29,"bid":61.22,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":61.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"ohlc":{"ms_of_day":55508071,"open":57.67,"high":64.01,"low":52.63,"close":61.24,"volume":14636783,"count":173456,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"trade":{"ms_of_day":55508071,"sequence":41931488,"size":32,"condition":115,"price":61.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55507362,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55508079,"open":155.67,"high":159.73,"low":148.34,"close":158.78,"volume":14875304,"count":172184,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55508079,"sequence":41931504,"size":10,"condition":115,"price":158.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"quote":{"ms_of_day":55508069,"bid_size":17,"bid_exchange":29,"bid":61.22,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":61.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"ohlc":{"ms_of_day":55508071,"open":57.67,"high":64.01,"low":52.63,"close":61.24,"volume":14636787,"count":173457,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"trade":{"ms_of_day":55508071,"sequence":41931491,"size":4,"condition":115,"price":61.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"quote":{"ms_of_day":55507147,"bid_size":9,"bid_exchange":29,"bid":155.34,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":155.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"ohlc":{"ms_of_day":55508080,"open":164.8,"high":174.24,"low":130.35,"close":155.46,"volume":5235481,"count":112918,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"trade":{"ms_of_day":55508080,"sequence":41931509,"size":21,"condition":96,"price":155.4627,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55504205,"bid_size":230,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55508080,"open":53.0,"high":65.07,"low":46.56,"close":48.98,"volume":9598051,"count":136782,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55508080,"sequence":41931507,"size":1,"condition":115,"price":48.9879,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"quote":{"ms_of_day":55505622,"bid_size":196,"bid_exchange":29,"bid":49.93,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":49.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"ohlc":{"ms_of_day":55508083,"open":47.31,"high":52.87,"low":45.0,"close":49.95,"volume":24721111,"count":253500,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"trade":{"ms_of_day":55508083,"sequence":41931512,"size":40,"condition":115,"price":49.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"quote":{"ms_of_day":55506859,"bid_size":1419,"bid_exchange":29,"bid":10.96,"bid_condition":0,"ask_size":2991,"ask_exchange":29,"ask":10.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"ohlc":{"ms_of_day":55508088,"open":12.0,"high":12.28,"low":10.62,"close":10.96,"volume":27784500,"count":190995,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PATH"},"trade":{"ms_of_day":55508088,"sequence":41931515,"size":23,"condition":115,"price":10.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"quote":{"ms_of_day":55508088,"bid_size":113,"bid_exchange":29,"bid":103.22,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":103.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"ohlc":{"ms_of_day":55508088,"open":110.4,"high":113.87,"low":100.0,"close":103.22,"volume":4661648,"count":59399,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"trade":{"ms_of_day":55508088,"sequence":41931516,"size":100,"condition":0,"price":103.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"quote":{"ms_of_day":55508089,"bid_size":5,"bid_exchange":29,"bid":103.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":103.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"ohlc":{"ms_of_day":55508089,"open":110.4,"high":113.87,"low":100.0,"close":103.22,"volume":4661662,"count":59400,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"trade":{"ms_of_day":55508089,"sequence":41931517,"size":14,"condition":115,"price":103.22,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55507172,"bid_size":231,"bid_exchange":29,"bid":21.47,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55508082,"open":19.78,"high":23.349,"low":19.23,"close":21.48,"volume":10996019,"count":95276,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55508082,"sequence":41931511,"size":2,"condition":115,"price":21.4803,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"quote":{"ms_of_day":55508089,"bid_size":5,"bid_exchange":29,"bid":103.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":103.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"ohlc":{"ms_of_day":55508088,"open":110.4,"high":113.87,"low":100.0,"close":103.22,"volume":4661762,"count":59401,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"trade":{"ms_of_day":55508088,"sequence":41931518,"size":100,"condition":95,"price":103.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"quote":{"ms_of_day":55508089,"bid_size":5,"bid_exchange":29,"bid":103.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":103.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"ohlc":{"ms_of_day":55508088,"open":110.4,"high":113.87,"low":100.0,"close":103.22,"volume":4661763,"count":59402,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"trade":{"ms_of_day":55508088,"sequence":41931519,"size":1,"condition":115,"price":103.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"quote":{"ms_of_day":55507079,"bid_size":3204,"bid_exchange":29,"bid":8.11,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":8.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"ohlc":{"ms_of_day":55508084,"open":9.69,"high":9.69,"low":6.31,"close":8.11,"volume":23758188,"count":159279,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"trade":{"ms_of_day":55508084,"sequence":41931513,"size":45,"condition":115,"price":8.115,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"quote":{"ms_of_day":55508089,"bid_size":5,"bid_exchange":29,"bid":103.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":103.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"ohlc":{"ms_of_day":55508088,"open":110.4,"high":113.87,"low":100.0,"close":103.22,"volume":4661764,"count":59403,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"trade":{"ms_of_day":55508088,"sequence":41931520,"size":1,"condition":115,"price":103.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"quote":{"ms_of_day":55508089,"bid_size":5,"bid_exchange":29,"bid":103.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":103.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"ohlc":{"ms_of_day":55508088,"open":110.4,"high":113.87,"low":100.0,"close":103.22,"volume":4661774,"count":59404,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"trade":{"ms_of_day":55508088,"sequence":41931521,"size":10,"condition":115,"price":103.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"quote":{"ms_of_day":55508089,"bid_size":5,"bid_exchange":29,"bid":103.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":103.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"ohlc":{"ms_of_day":55508088,"open":110.4,"high":113.87,"low":100.0,"close":103.22,"volume":4661775,"count":59405,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"trade":{"ms_of_day":55508088,"sequence":41931522,"size":1,"condition":115,"price":103.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"quote":{"ms_of_day":55508089,"bid_size":5,"bid_exchange":29,"bid":103.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":103.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"ohlc":{"ms_of_day":55508088,"open":110.4,"high":113.87,"low":100.0,"close":103.22,"volume":4661777,"count":59406,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"trade":{"ms_of_day":55508088,"sequence":41931523,"size":2,"condition":115,"price":103.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"quote":{"ms_of_day":55508089,"bid_size":5,"bid_exchange":29,"bid":103.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":103.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"ohlc":{"ms_of_day":55508089,"open":110.4,"high":113.87,"low":100.0,"close":103.29,"volume":4661800,"count":59407,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"trade":{"ms_of_day":55508089,"sequence":41931528,"size":23,"condition":96,"price":103.2944,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"quote":{"ms_of_day":55508089,"bid_size":5,"bid_exchange":29,"bid":103.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":103.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"ohlc":{"ms_of_day":55508090,"open":110.4,"high":113.87,"low":100.0,"close":103.2,"volume":4661806,"count":59408,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"trade":{"ms_of_day":55508090,"sequence":41931529,"size":6,"condition":115,"price":103.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55508076,"bid_size":333,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":726,"ask_exchange":29,"ask":61.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55508091,"open":64.11,"high":65.09,"low":59.425,"close":61.63,"volume":205244570,"count":753637,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55508091,"sequence":41931551,"size":9,"condition":115,"price":61.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"quote":{"ms_of_day":55507079,"bid_size":3204,"bid_exchange":29,"bid":8.11,"bid_condition":0,"ask_size":768,"ask_exchange":29,"ask":8.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"ohlc":{"ms_of_day":55508087,"open":9.69,"high":9.69,"low":6.31,"close":8.11,"volume":23758205,"count":159280,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BLMN"},"trade":{"ms_of_day":55508087,"sequence":41931514,"size":17,"condition":115,"price":8.115,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"quote":{"ms_of_day":55508089,"bid_size":5,"bid_exchange":29,"bid":103.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":103.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"ohlc":{"ms_of_day":55508090,"open":110.4,"high":113.87,"low":100.0,"close":103.2,"volume":4661900,"count":59409,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"trade":{"ms_of_day":55508090,"sequence":41931530,"size":94,"condition":115,"price":103.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"quote":{"ms_of_day":55496005,"bid_size":1040,"bid_exchange":29,"bid":41.79,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":41.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"ohlc":{"ms_of_day":55508090,"open":43.79,"high":43.8,"low":36.9,"close":41.8,"volume":14375915,"count":115033,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"trade":{"ms_of_day":55508090,"sequence":41931532,"size":25,"condition":115,"price":41.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"quote":{"ms_of_day":55508089,"bid_size":100,"bid_exchange":29,"bid":14.67,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":14.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"ohlc":{"ms_of_day":55508089,"open":15.33,"high":16.71,"low":11.0,"close":14.68,"volume":1995771,"count":30519,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"trade":{"ms_of_day":55508089,"sequence":41931524,"size":90,"condition":115,"price":14.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"quote":{"ms_of_day":55508089,"bid_size":100,"bid_exchange":29,"bid":14.67,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":14.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"ohlc":{"ms_of_day":55508089,"open":15.33,"high":16.71,"low":11.0,"close":14.68,"volume":1995816,"count":30520,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"trade":{"ms_of_day":55508089,"sequence":41931525,"size":45,"condition":115,"price":14.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"quote":{"ms_of_day":55508089,"bid_size":100,"bid_exchange":29,"bid":14.67,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":14.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"ohlc":{"ms_of_day":55508089,"open":15.33,"high":16.71,"low":11.0,"close":14.68,"volume":1995870,"count":30521,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"trade":{"ms_of_day":55508089,"sequence":41931526,"size":54,"condition":115,"price":14.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"quote":{"ms_of_day":55508089,"bid_size":100,"bid_exchange":29,"bid":14.67,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":14.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"ohlc":{"ms_of_day":55508089,"open":15.33,"high":16.71,"low":11.0,"close":14.68,"volume":1995910,"count":30522,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"trade":{"ms_of_day":55508089,"sequence":41931527,"size":40,"condition":115,"price":14.68,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"quote":{"ms_of_day":55508089,"bid_size":100,"bid_exchange":29,"bid":14.67,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":14.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"ohlc":{"ms_of_day":55508090,"open":15.33,"high":16.71,"low":11.0,"close":14.68,"volume":1996010,"count":30523,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"trade":{"ms_of_day":55508090,"sequence":41931531,"size":100,"condition":0,"price":14.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"quote":{"ms_of_day":55496005,"bid_size":1040,"bid_exchange":29,"bid":41.79,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":41.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"ohlc":{"ms_of_day":55508090,"open":43.79,"high":43.8,"low":36.9,"close":41.8,"volume":14375921,"count":115034,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"trade":{"ms_of_day":55508090,"sequence":41931533,"size":6,"condition":115,"price":41.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"quote":{"ms_of_day":55496005,"bid_size":1040,"bid_exchange":29,"bid":41.79,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":41.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"ohlc":{"ms_of_day":55508090,"open":43.79,"high":43.8,"low":36.9,"close":41.8,"volume":14375944,"count":115035,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"trade":{"ms_of_day":55508090,"sequence":41931534,"size":23,"condition":115,"price":41.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55508090,"bid_size":139,"bid_exchange":29,"bid":99.2,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":99.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55508090,"open":90.81,"high":101.15,"low":90.47,"close":99.2,"volume":2055921,"count":48432,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55508090,"sequence":41931535,"size":10,"condition":115,"price":99.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"quote":{"ms_of_day":55496005,"bid_size":1040,"bid_exchange":29,"bid":41.79,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":41.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"ohlc":{"ms_of_day":55508090,"open":43.79,"high":43.8,"low":36.9,"close":41.8,"volume":14375990,"count":115036,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"trade":{"ms_of_day":55508090,"sequence":41931538,"size":46,"condition":115,"price":41.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"quote":{"ms_of_day":55496005,"bid_size":1040,"bid_exchange":29,"bid":41.79,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":41.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"ohlc":{"ms_of_day":55508090,"open":43.79,"high":43.8,"low":36.9,"close":41.8,"volume":14376022,"count":115037,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"trade":{"ms_of_day":55508090,"sequence":41931541,"size":32,"condition":115,"price":41.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55508090,"bid_size":128,"bid_exchange":29,"bid":99.2,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":99.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55508090,"open":90.81,"high":101.15,"low":90.47,"close":99.2,"volume":2055988,"count":48433,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55508090,"sequence":41931536,"size":67,"condition":115,"price":99.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55507880,"bid_size":110,"bid_exchange":29,"bid":43.05,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":43.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55508092,"open":51.3,"high":62.51,"low":38.0,"close":43.05,"volume":32101691,"count":300268,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55508092,"sequence":41931556,"size":100,"condition":0,"price":43.0575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"quote":{"ms_of_day":55508089,"bid_size":5,"bid_exchange":29,"bid":103.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":103.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"ohlc":{"ms_of_day":55508090,"open":110.4,"high":113.87,"low":100.0,"close":103.21,"volume":4661921,"count":59410,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"trade":{"ms_of_day":55508090,"sequence":41931542,"size":21,"condition":96,"price":103.2104,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55508090,"bid_size":123,"bid_exchange":29,"bid":99.2,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":99.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55508090,"open":90.81,"high":101.15,"low":90.47,"close":99.2,"volume":2056060,"count":48434,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55508090,"sequence":41931537,"size":72,"condition":115,"price":99.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"quote":{"ms_of_day":55496005,"bid_size":1040,"bid_exchange":29,"bid":41.79,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":41.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"ohlc":{"ms_of_day":55508090,"open":43.79,"high":43.8,"low":36.9,"close":41.8,"volume":14376078,"count":115038,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"trade":{"ms_of_day":55508090,"sequence":41931543,"size":56,"condition":115,"price":41.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55506422,"bid_size":941,"bid_exchange":29,"bid":7.85,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":7.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55508092,"open":6.24,"high":9.3,"low":4.71,"close":7.855,"volume":138703757,"count":539928,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55508092,"sequence":41931555,"size":5,"condition":115,"price":7.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55508090,"bid_size":123,"bid_exchange":29,"bid":99.2,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":99.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55508090,"open":90.81,"high":101.15,"low":90.47,"close":99.2,"volume":2056132,"count":48435,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55508090,"sequence":41931539,"size":72,"condition":115,"price":99.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"quote":{"ms_of_day":55508089,"bid_size":5,"bid_exchange":29,"bid":103.19,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":103.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"ohlc":{"ms_of_day":55508090,"open":110.4,"high":113.87,"low":100.0,"close":103.2,"volume":4661927,"count":59411,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"trade":{"ms_of_day":55508090,"sequence":41931544,"size":6,"condition":115,"price":103.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"quote":{"ms_of_day":55508090,"bid_size":123,"bid_exchange":29,"bid":99.2,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":99.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"ohlc":{"ms_of_day":55508090,"open":90.81,"high":101.15,"low":90.47,"close":99.2,"volume":2056137,"count":48436,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMX"},"trade":{"ms_of_day":55508090,"sequence":41931540,"size":5,"condition":115,"price":99.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"quote":{"ms_of_day":55496005,"bid_size":1040,"bid_exchange":29,"bid":41.79,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":41.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"ohlc":{"ms_of_day":55508091,"open":43.79,"high":43.8,"low":36.9,"close":41.79,"volume":14376098,"count":115039,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"trade":{"ms_of_day":55508091,"sequence":41931550,"size":20,"condition":96,"price":41.7954,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"quote":{"ms_of_day":55496005,"bid_size":1040,"bid_exchange":29,"bid":41.79,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":41.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"ohlc":{"ms_of_day":55508091,"open":43.79,"high":43.8,"low":36.9,"close":41.8,"volume":14376142,"count":115040,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"trade":{"ms_of_day":55508091,"sequence":41931552,"size":44,"condition":115,"price":41.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"quote":{"ms_of_day":55508092,"bid_size":66,"bid_exchange":29,"bid":127.77,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":127.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"ohlc":{"ms_of_day":55508092,"open":125.01,"high":130.0,"low":125.01,"close":127.77,"volume":537529,"count":20792,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"trade":{"ms_of_day":55508092,"sequence":41931557,"size":50,"condition":115,"price":127.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBIL"},"quote":{"ms_of_day":55201470,"bid_size":2803,"bid_exchange":29,"bid":100.14,"bid_condition":0,"ask_size":22967,"ask_exchange":29,"ask":100.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBIL"},"ohlc":{"ms_of_day":55508090,"open":99.89,"high":100.15,"low":99.89,"close":100.145,"volume":2149123,"count":7144,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBIL"},"trade":{"ms_of_day":55508090,"sequence":41931545,"size":200,"condition":0,"price":100.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"quote":{"ms_of_day":55496005,"bid_size":1040,"bid_exchange":29,"bid":41.79,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":41.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"ohlc":{"ms_of_day":55508091,"open":43.79,"high":43.8,"low":36.9,"close":41.8,"volume":14376156,"count":115041,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"trade":{"ms_of_day":55508091,"sequence":41931553,"size":14,"condition":115,"price":41.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"quote":{"ms_of_day":55508089,"bid_size":100,"bid_exchange":29,"bid":14.67,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":14.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"ohlc":{"ms_of_day":55508091,"open":15.33,"high":16.71,"low":11.0,"close":14.68,"volume":1996040,"count":30524,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"trade":{"ms_of_day":55508091,"sequence":41931546,"size":30,"condition":115,"price":14.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"quote":{"ms_of_day":55504920,"bid_size":15,"bid_exchange":29,"bid":630.91,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":631.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"ohlc":{"ms_of_day":55508094,"open":633.99,"high":663.76,"low":598.37,"close":631.14,"volume":1167509,"count":47152,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PH"},"trade":{"ms_of_day":55508094,"sequence":41931559,"size":9,"condition":115,"price":631.14,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"quote":{"ms_of_day":55508092,"bid_size":43,"bid_exchange":29,"bid":127.77,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":127.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"ohlc":{"ms_of_day":55508092,"open":125.01,"high":130.0,"low":125.01,"close":127.77,"volume":537552,"count":20793,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"trade":{"ms_of_day":55508092,"sequence":41931558,"size":23,"condition":115,"price":127.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"quote":{"ms_of_day":55507598,"bid_size":948,"bid_exchange":29,"bid":9.53,"bid_condition":0,"ask_size":933,"ask_exchange":29,"ask":9.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"ohlc":{"ms_of_day":55508091,"open":10.69,"high":11.8,"low":9.36,"close":9.53,"volume":18857223,"count":140468,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"trade":{"ms_of_day":55508091,"sequence":41931547,"size":23,"condition":115,"price":9.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"quote":{"ms_of_day":55508089,"bid_size":100,"bid_exchange":29,"bid":14.67,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":14.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"ohlc":{"ms_of_day":55508091,"open":15.33,"high":16.71,"low":11.0,"close":14.68,"volume":1996050,"count":30525,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"trade":{"ms_of_day":55508091,"sequence":41931548,"size":10,"condition":115,"price":14.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"quote":{"ms_of_day":55508089,"bid_size":100,"bid_exchange":29,"bid":14.67,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":14.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"ohlc":{"ms_of_day":55508091,"open":15.33,"high":16.71,"low":11.0,"close":14.68,"volume":1996160,"count":30526,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBCH"},"trade":{"ms_of_day":55508091,"sequence":41931549,"size":110,"condition":0,"price":14.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"quote":{"ms_of_day":55507598,"bid_size":948,"bid_exchange":29,"bid":9.53,"bid_condition":0,"ask_size":933,"ask_exchange":29,"ask":9.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"ohlc":{"ms_of_day":55508091,"open":10.69,"high":11.8,"low":9.36,"close":9.53,"volume":18857249,"count":140469,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"trade":{"ms_of_day":55508091,"sequence":41931554,"size":26,"condition":115,"price":9.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"quote":{"ms_of_day":55508019,"bid_size":987,"bid_exchange":29,"bid":13.65,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":13.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"ohlc":{"ms_of_day":55508095,"open":13.21,"high":15.99,"low":13.21,"close":13.66,"volume":4052019,"count":51303,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"trade":{"ms_of_day":55508095,"sequence":41931562,"size":100,"condition":0,"price":13.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"quote":{"ms_of_day":55504441,"bid_size":100,"bid_exchange":29,"bid":118.18,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":118.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"ohlc":{"ms_of_day":55508101,"open":115.32,"high":129.54,"low":105.28,"close":118.17,"volume":17811206,"count":202031,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KKR"},"trade":{"ms_of_day":55508101,"sequence":41931578,"size":7,"condition":115,"price":118.1728,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55506545,"bid_size":225,"bid_exchange":29,"bid":69.28,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":69.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55508100,"open":72.3,"high":72.96,"low":66.67,"close":69.28,"volume":18103283,"count":172274,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55508100,"sequence":41931571,"size":4,"condition":115,"price":69.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55506545,"bid_size":225,"bid_exchange":29,"bid":69.28,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":69.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55508100,"open":72.3,"high":72.96,"low":66.67,"close":69.28,"volume":18103301,"count":172275,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55508100,"sequence":41931574,"size":18,"condition":115,"price":69.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55506545,"bid_size":225,"bid_exchange":29,"bid":69.28,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":69.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55508101,"open":72.3,"high":72.96,"low":66.67,"close":69.28,"volume":18103316,"count":172276,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55508101,"sequence":41931576,"size":15,"condition":115,"price":69.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55508105,"bid_size":400,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":973,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55508105,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120322064,"count":1209810,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55508105,"sequence":41931581,"size":500,"condition":95,"price":224.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55507985,"bid_size":48,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55508096,"open":1048.5,"high":1064.28,"low":887.0,"close":942.1,"volume":12980368,"count":571270,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55508096,"sequence":41931566,"size":5,"condition":115,"price":942.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTX"},"quote":{"ms_of_day":55489572,"bid_size":1,"bid_exchange":29,"bid":503.34,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":503.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTX"},"ohlc":{"ms_of_day":55508106,"open":511.02,"high":519.0,"low":479.4,"close":503.43,"volume":1446739,"count":38164,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTX"},"trade":{"ms_of_day":55508106,"sequence":41931585,"size":5,"condition":115,"price":503.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTX"},"quote":{"ms_of_day":55489572,"bid_size":1,"bid_exchange":29,"bid":503.34,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":503.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTX"},"ohlc":{"ms_of_day":55508107,"open":511.02,"high":519.0,"low":479.4,"close":503.43,"volume":1446751,"count":38165,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTX"},"trade":{"ms_of_day":55508107,"sequence":41931586,"size":12,"condition":115,"price":503.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55508092,"bid_size":333,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":926,"ask_exchange":29,"ask":61.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55508094,"open":64.11,"high":65.09,"low":59.425,"close":61.63,"volume":205244572,"count":753638,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55508094,"sequence":41931560,"size":2,"condition":115,"price":61.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55508092,"bid_size":333,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":926,"ask_exchange":29,"ask":61.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55508094,"open":64.11,"high":65.09,"low":59.425,"close":61.63,"volume":205244672,"count":753639,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55508094,"sequence":41931561,"size":100,"condition":0,"price":61.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITGR"},"quote":{"ms_of_day":55507389,"bid_size":26,"bid_exchange":29,"bid":117.91,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":118.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITGR"},"ohlc":{"ms_of_day":55508099,"open":121.5,"high":123.37,"low":116.1,"close":117.94,"volume":693811,"count":15834,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITGR"},"trade":{"ms_of_day":55508099,"sequence":41931567,"size":20,"condition":115,"price":117.9424,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55507932,"bid_size":60,"bid_exchange":29,"bid":146.31,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":146.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55508095,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46531034,"count":698690,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55508095,"sequence":41931563,"size":151,"condition":0,"price":146.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAGS"},"quote":{"ms_of_day":55502632,"bid_size":452,"bid_exchange":29,"bid":8.16,"bid_condition":0,"ask_size":861,"ask_exchange":29,"ask":8.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAGS"},"ohlc":{"ms_of_day":55508099,"open":7.18,"high":8.35,"low":7.1,"close":8.17,"volume":9910654,"count":60808,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAGS"},"trade":{"ms_of_day":55508099,"sequence":41931568,"size":100,"condition":4,"price":8.1716,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55507408,"bid_size":97,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":303,"ask_exchange":29,"ask":82.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55508099,"open":81.97,"high":87.26,"low":76.0,"close":82.51,"volume":18641514,"count":238624,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55508099,"sequence":41931570,"size":55,"condition":115,"price":82.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55508092,"bid_size":333,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":926,"ask_exchange":29,"ask":61.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55508095,"open":64.11,"high":65.09,"low":59.425,"close":61.63,"volume":205244772,"count":753640,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55508095,"sequence":41931564,"size":100,"condition":0,"price":61.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55507842,"bid_size":219,"bid_exchange":29,"bid":52.72,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":52.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55508100,"open":73.65,"high":77.97,"low":51.24,"close":52.74,"volume":9140170,"count":141495,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55508100,"sequence":41931572,"size":11,"condition":115,"price":52.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55507932,"bid_size":60,"bid_exchange":29,"bid":146.31,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":146.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55508096,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46531037,"count":698691,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55508096,"sequence":41931565,"size":3,"condition":115,"price":146.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55507408,"bid_size":97,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":303,"ask_exchange":29,"ask":82.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55508100,"open":81.97,"high":87.26,"low":76.0,"close":82.51,"volume":18641520,"count":238625,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55508100,"sequence":41931573,"size":6,"condition":115,"price":82.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"quote":{"ms_of_day":55507408,"bid_size":97,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":303,"ask_exchange":29,"ask":82.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"ohlc":{"ms_of_day":55508101,"open":81.97,"high":87.26,"low":76.0,"close":82.52,"volume":18641540,"count":238626,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JCI"},"trade":{"ms_of_day":55508101,"sequence":41931575,"size":20,"condition":96,"price":82.5203,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"quote":{"ms_of_day":55508054,"bid_size":157,"bid_exchange":29,"bid":45.05,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":45.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"ohlc":{"ms_of_day":55508099,"open":47.93,"high":48.0,"low":43.04,"close":45.06,"volume":9116384,"count":102500,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXAS"},"trade":{"ms_of_day":55508099,"sequence":41931569,"size":1,"condition":115,"price":45.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"quote":{"ms_of_day":55508097,"bid_size":5,"bid_exchange":29,"bid":103.19,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":103.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"ohlc":{"ms_of_day":55508102,"open":110.4,"high":113.87,"low":100.0,"close":103.21,"volume":4661928,"count":59412,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTSI"},"trade":{"ms_of_day":55508102,"sequence":41931579,"size":1,"condition":115,"price":103.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAB"},"quote":{"ms_of_day":55505500,"bid_size":246,"bid_exchange":29,"bid":21.42,"bid_condition":0,"ask_size":237,"ask_exchange":29,"ask":21.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAB"},"ohlc":{"ms_of_day":55508103,"open":20.18,"high":21.99,"low":20.17,"close":21.44,"volume":3464108,"count":56560,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLAB"},"trade":{"ms_of_day":55508103,"sequence":41931580,"size":1,"condition":96,"price":21.4421,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55506314,"bid_size":201,"bid_exchange":29,"bid":25.38,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":25.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55508105,"open":27.9,"high":30.93,"low":23.05,"close":25.39,"volume":82368428,"count":519212,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55508105,"sequence":41931582,"size":600,"condition":0,"price":25.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55508076,"bid_size":390,"bid_exchange":29,"bid":569.7,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":569.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55508101,"open":561.44,"high":604.52,"low":500.94,"close":569.72,"volume":468002048,"count":3986549,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55508101,"sequence":41931577,"size":50,"condition":115,"price":569.7296,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"quote":{"ms_of_day":55508105,"bid_size":669,"bid_exchange":29,"bid":10.69,"bid_condition":0,"ask_size":854,"ask_exchange":29,"ask":10.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"ohlc":{"ms_of_day":55508105,"open":10.53,"high":10.79,"low":10.15,"close":10.69,"volume":3599920,"count":29057,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOPE"},"trade":{"ms_of_day":55508105,"sequence":41931583,"size":100,"condition":0,"price":10.691,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"quote":{"ms_of_day":55503187,"bid_size":84,"bid_exchange":29,"bid":78.23,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"ohlc":{"ms_of_day":55508106,"open":81.06,"high":83.58,"low":77.11,"close":78.22,"volume":2634805,"count":60251,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"trade":{"ms_of_day":55508106,"sequence":41931584,"size":45,"condition":115,"price":78.2233,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55508092,"bid_size":333,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":926,"ask_exchange":29,"ask":61.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55508113,"open":64.11,"high":65.09,"low":59.425,"close":61.63,"volume":205244972,"count":753641,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55508113,"sequence":41931592,"size":200,"condition":0,"price":61.63,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55507932,"bid_size":60,"bid_exchange":29,"bid":146.31,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":146.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55508113,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46531050,"count":698692,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55508113,"sequence":41931593,"size":13,"condition":115,"price":146.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"quote":{"ms_of_day":55507150,"bid_size":127,"bid_exchange":29,"bid":165.02,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":165.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"ohlc":{"ms_of_day":55508112,"open":165.23,"high":177.99,"low":155.92,"close":165.02,"volume":7070608,"count":128878,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"trade":{"ms_of_day":55508112,"sequence":41931589,"size":5,"condition":115,"price":165.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"quote":{"ms_of_day":55506617,"bid_size":10,"bid_exchange":29,"bid":97.65,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":97.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"ohlc":{"ms_of_day":55508110,"open":106.68,"high":107.1,"low":91.71,"close":97.69,"volume":1380273,"count":32128,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SF"},"trade":{"ms_of_day":55508110,"sequence":41931587,"size":1,"condition":115,"price":97.6988,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55507361,"bid_size":274,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4002,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55508112,"open":30.33,"high":30.81,"low":29.46,"close":29.9,"volume":44130696,"count":126173,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55508112,"sequence":41931590,"size":100,"condition":4,"price":29.9066,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAG"},"quote":{"ms_of_day":55501160,"bid_size":24,"bid_exchange":29,"bid":35.59,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":35.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAG"},"ohlc":{"ms_of_day":55508114,"open":37.07,"high":37.22,"low":33.9,"close":35.6,"volume":5749935,"count":93388,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STAG"},"trade":{"ms_of_day":55508114,"sequence":41931595,"size":1,"condition":115,"price":35.6028,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIK"},"quote":{"ms_of_day":55475154,"bid_size":500,"bid_exchange":29,"bid":2.89,"bid_condition":0,"ask_size":3399,"ask_exchange":29,"ask":2.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIK"},"ohlc":{"ms_of_day":55508116,"open":2.95,"high":2.96,"low":2.88,"close":2.893,"volume":3276822,"count":4752,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIK"},"trade":{"ms_of_day":55508116,"sequence":41931596,"size":1000,"condition":0,"price":2.8939,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOL"},"quote":{"ms_of_day":55293290,"bid_size":200,"bid_exchange":29,"bid":1.63,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":1.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOL"},"ohlc":{"ms_of_day":55508112,"open":1.56,"high":1.7,"low":1.51,"close":1.635,"volume":641755,"count":1839,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOL"},"trade":{"ms_of_day":55508112,"sequence":41931588,"size":4,"condition":115,"price":1.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55507985,"bid_size":48,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55508113,"open":1048.5,"high":1064.28,"low":887.0,"close":942.11,"volume":12980373,"count":571271,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55508113,"sequence":41931591,"size":5,"condition":115,"price":942.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55507842,"bid_size":219,"bid_exchange":29,"bid":52.72,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":52.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55508113,"open":73.65,"high":77.97,"low":51.24,"close":52.74,"volume":9140175,"count":141496,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55508113,"sequence":41931594,"size":5,"condition":115,"price":52.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55507964,"bid_size":45,"bid_exchange":29,"bid":66.27,"bid_condition":0,"ask_size":573,"ask_exchange":29,"ask":66.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55508121,"open":79.41,"high":80.95,"low":64.95,"close":66.2,"volume":21341041,"count":271882,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55508121,"sequence":41931600,"size":500,"condition":4,"price":66.2025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MELI"},"quote":{"ms_of_day":55469499,"bid_size":3,"bid_exchange":29,"bid":2101.69,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":2107.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MELI"},"ohlc":{"ms_of_day":55508123,"open":2128.88,"high":2210.0,"low":1980.26,"close":2106.96,"volume":2256998,"count":126726,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MELI"},"trade":{"ms_of_day":55508123,"sequence":41931606,"size":1,"condition":115,"price":2106.9673,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"quote":{"ms_of_day":55502942,"bid_size":332,"bid_exchange":29,"bid":12.96,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":12.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"ohlc":{"ms_of_day":55508125,"open":11.3101,"high":13.49,"low":11.09,"close":12.9776,"volume":8078504,"count":73162,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GO"},"trade":{"ms_of_day":55508125,"sequence":41931609,"size":3,"condition":96,"price":12.9776,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"quote":{"ms_of_day":55507598,"bid_size":948,"bid_exchange":29,"bid":9.53,"bid_condition":0,"ask_size":933,"ask_exchange":29,"ask":9.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"ohlc":{"ms_of_day":55508128,"open":10.69,"high":11.8,"low":9.36,"close":9.53,"volume":18857284,"count":140470,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXG"},"trade":{"ms_of_day":55508128,"sequence":41931610,"size":35,"condition":115,"price":9.535,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"quote":{"ms_of_day":55507219,"bid_size":3431,"bid_exchange":29,"bid":6.35,"bid_condition":0,"ask_size":2312,"ask_exchange":29,"ask":6.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"ohlc":{"ms_of_day":55508120,"open":6.87,"high":6.98,"low":6.25,"close":6.35,"volume":29343529,"count":79789,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"trade":{"ms_of_day":55508120,"sequence":41931598,"size":3,"condition":115,"price":6.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WCC"},"quote":{"ms_of_day":55508120,"bid_size":1,"bid_exchange":29,"bid":163.92,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":164.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WCC"},"ohlc":{"ms_of_day":55508120,"open":181.3,"high":184.31,"low":148.32,"close":164.095,"volume":2837821,"count":66686,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WCC"},"trade":{"ms_of_day":55508120,"sequence":41931599,"size":33,"condition":115,"price":164.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"quote":{"ms_of_day":55505093,"bid_size":12,"bid_exchange":29,"bid":45.51,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":45.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"ohlc":{"ms_of_day":55508121,"open":50.29,"high":51.6,"low":41.29,"close":45.51,"volume":14083422,"count":131464,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"trade":{"ms_of_day":55508121,"sequence":41931601,"size":7,"condition":115,"price":45.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"quote":{"ms_of_day":55503036,"bid_size":5,"bid_exchange":29,"bid":34.24,"bid_condition":0,"ask_size":408,"ask_exchange":29,"ask":34.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"ohlc":{"ms_of_day":55508122,"open":31.34,"high":35.7,"low":30.39,"close":34.25,"volume":9886613,"count":102714,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRMB"},"trade":{"ms_of_day":55508122,"sequence":41931602,"size":25,"condition":115,"price":34.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"quote":{"ms_of_day":55505093,"bid_size":12,"bid_exchange":29,"bid":45.51,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":45.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"ohlc":{"ms_of_day":55508122,"open":50.29,"high":51.6,"low":41.29,"close":45.48,"volume":14083424,"count":131465,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CG"},"trade":{"ms_of_day":55508122,"sequence":41931603,"size":2,"condition":115,"price":45.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"quote":{"ms_of_day":55507219,"bid_size":3431,"bid_exchange":29,"bid":6.35,"bid_condition":0,"ask_size":2312,"ask_exchange":29,"ask":6.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"ohlc":{"ms_of_day":55508123,"open":6.87,"high":6.98,"low":6.25,"close":6.35,"volume":29343619,"count":79790,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAA"},"trade":{"ms_of_day":55508123,"sequence":41931607,"size":90,"condition":115,"price":6.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAT"},"quote":{"ms_of_day":55507329,"bid_size":875,"bid_exchange":29,"bid":4.63,"bid_condition":0,"ask_size":721,"ask_exchange":29,"ask":4.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAT"},"ohlc":{"ms_of_day":55508129,"open":4.46,"high":4.67,"low":4.23,"close":4.63,"volume":2263681,"count":16884,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HCAT"},"trade":{"ms_of_day":55508129,"sequence":41931611,"size":38,"condition":96,"price":4.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"quote":{"ms_of_day":55498862,"bid_size":905,"bid_exchange":29,"bid":17.9,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":17.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"ohlc":{"ms_of_day":55508120,"open":16.96,"high":18.302,"low":16.0,"close":17.905,"volume":12995228,"count":138607,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"trade":{"ms_of_day":55508120,"sequence":41931597,"size":2,"condition":115,"price":17.9054,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"quote":{"ms_of_day":55498862,"bid_size":905,"bid_exchange":29,"bid":17.9,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":17.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"ohlc":{"ms_of_day":55508123,"open":16.96,"high":18.302,"low":16.0,"close":17.91,"volume":12995229,"count":138608,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"trade":{"ms_of_day":55508123,"sequence":41931604,"size":1,"condition":115,"price":17.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"quote":{"ms_of_day":55498862,"bid_size":905,"bid_exchange":29,"bid":17.9,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":17.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"ohlc":{"ms_of_day":55508123,"open":16.96,"high":18.302,"low":16.0,"close":17.91,"volume":12995235,"count":138609,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AM"},"trade":{"ms_of_day":55508123,"sequence":41931605,"size":6,"condition":115,"price":17.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYTE"},"quote":{"ms_of_day":55147156,"bid_size":84,"bid_exchange":29,"bid":7.67,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":7.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYTE"},"ohlc":{"ms_of_day":55508131,"open":10.15,"high":11.13,"low":7.43,"close":7.72,"volume":898081,"count":7560,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MYTE"},"trade":{"ms_of_day":55508131,"sequence":41931615,"size":100,"condition":0,"price":7.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"quote":{"ms_of_day":55495696,"bid_size":22,"bid_exchange":29,"bid":40.09,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":40.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"ohlc":{"ms_of_day":55508124,"open":38.545,"high":40.84,"low":37.09,"close":40.106,"volume":2394331,"count":43915,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GXO"},"trade":{"ms_of_day":55508124,"sequence":41931608,"size":100,"condition":4,"price":40.1067,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55507629,"bid_size":3389,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5405,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55508130,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97850653,"count":309365,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55508130,"sequence":41931612,"size":300,"condition":0,"price":23.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55507382,"bid_size":155,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508132,"open":275.25,"high":391.03,"low":168.5,"close":279.01,"volume":581431375,"count":6834071,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508132,"sequence":41931616,"size":100,"condition":0,"price":279.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"quote":{"ms_of_day":55508067,"bid_size":61,"bid_exchange":29,"bid":105.17,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":105.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"ohlc":{"ms_of_day":55508130,"open":106.89,"high":109.0,"low":101.97,"close":105.13,"volume":32616112,"count":215237,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEP"},"trade":{"ms_of_day":55508130,"sequence":41931613,"size":1,"condition":115,"price":105.1372,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"quote":{"ms_of_day":55500512,"bid_size":7,"bid_exchange":29,"bid":192.6,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":192.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"ohlc":{"ms_of_day":55508135,"open":191.11,"high":207.28,"low":184.3,"close":192.73,"volume":1937712,"count":50298,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GWRE"},"trade":{"ms_of_day":55508135,"sequence":41931617,"size":8,"condition":115,"price":192.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55507832,"bid_size":70,"bid_exchange":29,"bid":392.11,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":392.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55508135,"open":396.67,"high":422.54,"low":362.97,"close":392.14,"volume":111085388,"count":1560212,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55508135,"sequence":41931618,"size":8,"condition":115,"price":392.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55507629,"bid_size":3389,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5405,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55508131,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97850704,"count":309366,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55508131,"sequence":41931614,"size":51,"condition":96,"price":23.704,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55507832,"bid_size":70,"bid_exchange":29,"bid":392.11,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":392.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55508135,"open":396.67,"high":422.54,"low":362.97,"close":392.14,"volume":111085480,"count":1560213,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55508135,"sequence":41931619,"size":92,"condition":115,"price":392.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"quote":{"ms_of_day":55505540,"bid_size":500,"bid_exchange":29,"bid":0.331,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":0.3311,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"ohlc":{"ms_of_day":55508138,"open":1.68,"high":1.71,"low":0.3,"close":0.33,"volume":149221657,"count":168692,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"trade":{"ms_of_day":55508138,"sequence":41931622,"size":211,"condition":0,"price":0.331,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTOL"},"quote":{"ms_of_day":55495031,"bid_size":12,"bid_exchange":29,"bid":32.51,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":32.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTOL"},"ohlc":{"ms_of_day":55508137,"open":32.59,"high":32.84,"low":30.84,"close":32.55,"volume":279576,"count":9590,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTOL"},"trade":{"ms_of_day":55508137,"sequence":41931621,"size":1,"condition":115,"price":32.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"quote":{"ms_of_day":55500101,"bid_size":1002,"bid_exchange":29,"bid":103.62,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":103.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"ohlc":{"ms_of_day":55508136,"open":99.38,"high":106.43,"low":92.28,"close":103.685,"volume":1514875,"count":44828,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"trade":{"ms_of_day":55508136,"sequence":41931620,"size":13,"condition":115,"price":103.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55508125,"bid_size":294,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55508144,"open":167.31,"high":195.77,"low":154.09,"close":163.01,"volume":304622791,"count":2742132,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55508144,"sequence":41931629,"size":22,"condition":115,"price":163.015,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"quote":{"ms_of_day":55507229,"bid_size":1515,"bid_exchange":29,"bid":2.21,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":2.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"ohlc":{"ms_of_day":55508138,"open":1.31,"high":2.73,"low":1.25,"close":2.21,"volume":40611824,"count":128278,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTEC"},"trade":{"ms_of_day":55508138,"sequence":41931623,"size":25,"condition":115,"price":2.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCB"},"quote":{"ms_of_day":55492864,"bid_size":169,"bid_exchange":29,"bid":28.62,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":28.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCB"},"ohlc":{"ms_of_day":55508142,"open":30.9,"high":30.9,"low":27.505,"close":28.64,"volume":4356340,"count":44072,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCB"},"trade":{"ms_of_day":55508142,"sequence":41931625,"size":1,"condition":115,"price":28.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONG"},"quote":{"ms_of_day":55507476,"bid_size":229,"bid_exchange":29,"bid":95.81,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":95.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONG"},"ohlc":{"ms_of_day":55508142,"open":98.56,"high":100.0,"low":92.71,"close":95.81,"volume":10417864,"count":40494,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONG"},"trade":{"ms_of_day":55508142,"sequence":41931626,"size":1,"condition":115,"price":95.818,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCB"},"quote":{"ms_of_day":55492864,"bid_size":169,"bid_exchange":29,"bid":28.62,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":28.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCB"},"ohlc":{"ms_of_day":55508143,"open":30.9,"high":30.9,"low":27.505,"close":28.64,"volume":4356346,"count":44073,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UCB"},"trade":{"ms_of_day":55508143,"sequence":41931627,"size":6,"condition":115,"price":28.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503993,"bid_size":10,"bid_exchange":29,"bid":86.03,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":86.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55508145,"open":106.53,"high":111.852,"low":84.64,"close":86.095,"volume":7110092,"count":102068,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55508145,"sequence":41931630,"size":9,"condition":115,"price":86.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503993,"bid_size":10,"bid_exchange":29,"bid":86.03,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":86.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55508147,"open":106.53,"high":111.852,"low":84.64,"close":86.095,"volume":7110111,"count":102069,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55508147,"sequence":41931631,"size":19,"condition":115,"price":86.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDL"},"quote":{"ms_of_day":55481375,"bid_size":580,"bid_exchange":29,"bid":8.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":8.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDL"},"ohlc":{"ms_of_day":55508147,"open":8.2,"high":8.87,"low":7.5,"close":8.11,"volume":5206050,"count":44585,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDL"},"trade":{"ms_of_day":55508147,"sequence":41931632,"size":66,"condition":115,"price":8.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503993,"bid_size":10,"bid_exchange":29,"bid":86.03,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":86.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55508147,"open":106.53,"high":111.852,"low":84.64,"close":86.095,"volume":7110130,"count":102070,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55508147,"sequence":41931633,"size":19,"condition":115,"price":86.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDL"},"quote":{"ms_of_day":55481375,"bid_size":580,"bid_exchange":29,"bid":8.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":8.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDL"},"ohlc":{"ms_of_day":55508148,"open":8.2,"high":8.87,"low":7.5,"close":8.11,"volume":5206071,"count":44586,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDL"},"trade":{"ms_of_day":55508148,"sequence":41931635,"size":21,"condition":115,"price":8.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZG"},"quote":{"ms_of_day":55507746,"bid_size":100,"bid_exchange":29,"bid":69.5,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":69.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZG"},"ohlc":{"ms_of_day":55508140,"open":69.92,"high":73.0,"low":67.93,"close":69.47,"volume":1466378,"count":20670,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZG"},"trade":{"ms_of_day":55508140,"sequence":41931624,"size":3,"condition":115,"price":69.4749,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"quote":{"ms_of_day":55502389,"bid_size":5,"bid_exchange":29,"bid":305.92,"bid_condition":0,"ask_size":184,"ask_exchange":29,"ask":306.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"ohlc":{"ms_of_day":55508144,"open":308.56,"high":337.55,"low":293.0,"close":306.07,"volume":23720125,"count":364107,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMGN"},"trade":{"ms_of_day":55508144,"sequence":41931628,"size":1,"condition":115,"price":306.0782,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTW"},"quote":{"ms_of_day":55501174,"bid_size":11,"bid_exchange":29,"bid":341.09,"bid_condition":0,"ask_size":74,"ask_exchange":29,"ask":341.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTW"},"ohlc":{"ms_of_day":55508148,"open":335.48,"high":427.72,"low":316.99,"close":341.01,"volume":5359044,"count":89662,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTW"},"trade":{"ms_of_day":55508148,"sequence":41931634,"size":1,"condition":96,"price":341.0159,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARWR"},"quote":{"ms_of_day":55505121,"bid_size":410,"bid_exchange":29,"bid":13.84,"bid_condition":0,"ask_size":453,"ask_exchange":29,"ask":13.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARWR"},"ohlc":{"ms_of_day":55508150,"open":16.8,"high":17.9,"low":13.68,"close":13.84,"volume":3347683,"count":34351,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARWR"},"trade":{"ms_of_day":55508150,"sequence":41931640,"size":2,"condition":115,"price":13.8417,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55507932,"bid_size":60,"bid_exchange":29,"bid":146.31,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":146.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55508148,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46531150,"count":698693,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55508148,"sequence":41931636,"size":100,"condition":0,"price":146.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"quote":{"ms_of_day":55507779,"bid_size":183,"bid_exchange":29,"bid":58.34,"bid_condition":0,"ask_size":555,"ask_exchange":29,"ask":58.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"ohlc":{"ms_of_day":55508150,"open":55.92,"high":59.11,"low":52.747,"close":58.307,"volume":17696616,"count":210342,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MO"},"trade":{"ms_of_day":55508150,"sequence":41931641,"size":1,"condition":115,"price":58.3072,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDL"},"quote":{"ms_of_day":55481375,"bid_size":580,"bid_exchange":29,"bid":8.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":8.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDL"},"ohlc":{"ms_of_day":55508148,"open":8.2,"high":8.87,"low":7.5,"close":8.11,"volume":5206084,"count":44587,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDL"},"trade":{"ms_of_day":55508148,"sequence":41931637,"size":13,"condition":115,"price":8.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55507417,"bid_size":100,"bid_exchange":29,"bid":90.1,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":90.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55508155,"open":98.73,"high":100.8,"low":88.33,"close":90.1,"volume":1591082,"count":37199,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55508155,"sequence":41931648,"size":100,"condition":0,"price":90.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDL"},"quote":{"ms_of_day":55481375,"bid_size":580,"bid_exchange":29,"bid":8.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":8.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDL"},"ohlc":{"ms_of_day":55508148,"open":8.2,"high":8.87,"low":7.5,"close":8.11,"volume":5206149,"count":44588,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDL"},"trade":{"ms_of_day":55508148,"sequence":41931638,"size":65,"condition":115,"price":8.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55507133,"bid_size":3,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55508156,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199549376,"count":983684,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55508156,"sequence":41931649,"size":10,"condition":115,"price":44.6801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503993,"bid_size":10,"bid_exchange":29,"bid":86.03,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":86.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55508148,"open":106.53,"high":111.852,"low":84.64,"close":86.095,"volume":7110149,"count":102071,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55508148,"sequence":41931639,"size":19,"condition":115,"price":86.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"quote":{"ms_of_day":55506785,"bid_size":176,"bid_exchange":29,"bid":250.05,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":250.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"ohlc":{"ms_of_day":55508157,"open":260.12,"high":275.8,"low":210.91,"close":250.1,"volume":56639757,"count":852832,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPM"},"trade":{"ms_of_day":55508157,"sequence":41931653,"size":12,"condition":115,"price":250.1025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508005,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508156,"open":231.37,"high":252.22,"low":219.2,"close":233.07,"volume":5361729,"count":107141,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508156,"sequence":41931650,"size":88,"condition":115,"price":233.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55507932,"bid_size":60,"bid_exchange":29,"bid":146.31,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":146.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55508152,"open":162.19,"high":169.59,"low":137.51,"close":146.32,"volume":46531194,"count":698694,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55508152,"sequence":41931643,"size":44,"condition":115,"price":146.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIGC"},"quote":{"ms_of_day":55476401,"bid_size":1591,"bid_exchange":29,"bid":6.05,"bid_condition":0,"ask_size":1467,"ask_exchange":29,"ask":6.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIGC"},"ohlc":{"ms_of_day":55508156,"open":7.06,"high":7.2,"low":5.64,"close":6.05,"volume":2946374,"count":25526,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIGC"},"trade":{"ms_of_day":55508156,"sequence":41931651,"size":4,"condition":115,"price":6.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55507417,"bid_size":100,"bid_exchange":29,"bid":90.1,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":90.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55508157,"open":98.73,"high":100.8,"low":88.33,"close":90.12,"volume":1591104,"count":37200,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55508157,"sequence":41931654,"size":22,"condition":96,"price":90.1219,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"quote":{"ms_of_day":55505881,"bid_size":4204,"bid_exchange":29,"bid":4.59,"bid_condition":0,"ask_size":4403,"ask_exchange":29,"ask":4.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"ohlc":{"ms_of_day":55508156,"open":4.9,"high":5.1,"low":4.56,"close":4.59,"volume":8924176,"count":59342,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMBL"},"trade":{"ms_of_day":55508156,"sequence":41931652,"size":1,"condition":115,"price":4.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"quote":{"ms_of_day":55507496,"bid_size":300,"bid_exchange":29,"bid":145.33,"bid_condition":0,"ask_size":581,"ask_exchange":29,"ask":145.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"ohlc":{"ms_of_day":55508160,"open":144.25,"high":149.67,"low":143.39,"close":145.33,"volume":13885949,"count":149173,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLV"},"trade":{"ms_of_day":55508160,"sequence":41931656,"size":1,"condition":115,"price":145.335,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIRK"},"quote":{"ms_of_day":55474365,"bid_size":200,"bid_exchange":29,"bid":47.3,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":47.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIRK"},"ohlc":{"ms_of_day":55508161,"open":50.45,"high":52.99,"low":43.46,"close":47.35,"volume":4851387,"count":70274,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIRK"},"trade":{"ms_of_day":55508161,"sequence":41931660,"size":2,"condition":115,"price":47.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"quote":{"ms_of_day":55507029,"bid_size":100,"bid_exchange":29,"bid":0.163,"bid_condition":0,"ask_size":612,"ask_exchange":29,"ask":0.1664,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"ohlc":{"ms_of_day":55508161,"open":2.29,"high":2.34,"low":0.15,"close":0.16,"volume":47279355,"count":53586,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"trade":{"ms_of_day":55508161,"sequence":41931658,"size":3000,"condition":0,"price":0.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"quote":{"ms_of_day":55503213,"bid_size":3789,"bid_exchange":29,"bid":6.38,"bid_condition":0,"ask_size":4200,"ask_exchange":29,"ask":6.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"ohlc":{"ms_of_day":55508161,"open":5.63,"high":6.46,"low":5.45,"close":6.38,"volume":53056514,"count":90399,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IAG"},"trade":{"ms_of_day":55508161,"sequence":41931657,"size":75,"condition":115,"price":6.3899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"quote":{"ms_of_day":55507495,"bid_size":100,"bid_exchange":29,"bid":280.37,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":280.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"ohlc":{"ms_of_day":55508161,"open":293.61,"high":296.31,"low":246.7,"close":280.41,"volume":8087550,"count":173947,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"trade":{"ms_of_day":55508161,"sequence":41931659,"size":72,"condition":115,"price":280.4199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GERN"},"quote":{"ms_of_day":55501207,"bid_size":18971,"bid_exchange":29,"bid":1.66,"bid_condition":0,"ask_size":23321,"ask_exchange":29,"ask":1.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GERN"},"ohlc":{"ms_of_day":55508152,"open":1.68,"high":1.77,"low":1.61,"close":1.66,"volume":43265250,"count":55589,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GERN"},"trade":{"ms_of_day":55508152,"sequence":41931642,"size":63,"condition":96,"price":1.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGON"},"quote":{"ms_of_day":55499778,"bid_size":102,"bid_exchange":29,"bid":27.05,"bid_condition":0,"ask_size":264,"ask_exchange":29,"ask":27.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGON"},"ohlc":{"ms_of_day":55508154,"open":27.77,"high":28.87,"low":25.39,"close":27.07,"volume":3193643,"count":42073,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CGON"},"trade":{"ms_of_day":55508154,"sequence":41931644,"size":5,"condition":115,"price":27.0719,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRN"},"quote":{"ms_of_day":55496974,"bid_size":267,"bid_exchange":29,"bid":29.1,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":29.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRN"},"ohlc":{"ms_of_day":55508155,"open":29.94,"high":30.39,"low":28.89,"close":29.13,"volume":775536,"count":22228,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRN"},"trade":{"ms_of_day":55508155,"sequence":41931645,"size":2,"condition":115,"price":29.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRN"},"quote":{"ms_of_day":55496974,"bid_size":267,"bid_exchange":29,"bid":29.1,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":29.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRN"},"ohlc":{"ms_of_day":55508155,"open":29.94,"high":30.39,"low":28.89,"close":29.13,"volume":775538,"count":22229,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRN"},"trade":{"ms_of_day":55508155,"sequence":41931646,"size":2,"condition":115,"price":29.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRN"},"quote":{"ms_of_day":55496974,"bid_size":267,"bid_exchange":29,"bid":29.1,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":29.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRN"},"ohlc":{"ms_of_day":55508155,"open":29.94,"high":30.39,"low":28.89,"close":29.13,"volume":775540,"count":22230,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRN"},"trade":{"ms_of_day":55508155,"sequence":41931647,"size":2,"condition":115,"price":29.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"quote":{"ms_of_day":55507495,"bid_size":1,"bid_exchange":29,"bid":67.06,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":67.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"ohlc":{"ms_of_day":55508157,"open":65.99,"high":67.34,"low":65.22,"close":67.18,"volume":1150450,"count":18125,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EL"},"trade":{"ms_of_day":55508157,"sequence":41931655,"size":100,"condition":4,"price":67.1831,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSP"},"quote":{"ms_of_day":55502947,"bid_size":20,"bid_exchange":29,"bid":89.69,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":89.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSP"},"ohlc":{"ms_of_day":55508166,"open":87.08,"high":91.19,"low":84.72,"close":89.71,"volume":969283,"count":41162,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSP"},"trade":{"ms_of_day":55508166,"sequence":41931664,"size":35,"condition":115,"price":89.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"quote":{"ms_of_day":55506423,"bid_size":183,"bid_exchange":29,"bid":54.42,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":54.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"ohlc":{"ms_of_day":55508169,"open":52.63,"high":55.8,"low":52.55,"close":54.42,"volume":3005538,"count":48346,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"trade":{"ms_of_day":55508169,"sequence":41931666,"size":100,"condition":4,"price":54.4206,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"quote":{"ms_of_day":55504526,"bid_size":300,"bid_exchange":29,"bid":179.44,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":179.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"ohlc":{"ms_of_day":55508173,"open":201.64,"high":204.62,"low":163.02,"close":179.36,"volume":12158803,"count":236733,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"trade":{"ms_of_day":55508173,"sequence":41931688,"size":15,"condition":115,"price":179.3643,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVRX"},"quote":{"ms_of_day":55484462,"bid_size":10,"bid_exchange":29,"bid":12.48,"bid_condition":0,"ask_size":294,"ask_exchange":29,"ask":12.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVRX"},"ohlc":{"ms_of_day":55508166,"open":11.61,"high":13.58,"low":10.28,"close":12.47,"volume":627274,"count":13004,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVRX"},"trade":{"ms_of_day":55508166,"sequence":41931663,"size":1,"condition":96,"price":12.4789,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIRK"},"quote":{"ms_of_day":55474365,"bid_size":200,"bid_exchange":29,"bid":47.3,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":47.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIRK"},"ohlc":{"ms_of_day":55508164,"open":50.45,"high":52.99,"low":43.46,"close":47.31,"volume":4851388,"count":70275,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIRK"},"trade":{"ms_of_day":55508164,"sequence":41931662,"size":1,"condition":115,"price":47.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDT"},"quote":{"ms_of_day":55507695,"bid_size":431,"bid_exchange":29,"bid":7.33,"bid_condition":0,"ask_size":1023,"ask_exchange":29,"ask":7.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDT"},"ohlc":{"ms_of_day":55508170,"open":8.045,"high":8.42,"low":7.23,"close":7.335,"volume":1225659,"count":17646,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLDT"},"trade":{"ms_of_day":55508170,"sequence":41931667,"size":10,"condition":115,"price":7.335,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"quote":{"ms_of_day":55508162,"bid_size":3999,"bid_exchange":29,"bid":5.44,"bid_condition":0,"ask_size":2561,"ask_exchange":29,"ask":5.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"ohlc":{"ms_of_day":55508163,"open":5.4,"high":5.74,"low":5.31,"close":5.44,"volume":4820980,"count":22464,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"trade":{"ms_of_day":55508163,"sequence":41931661,"size":7,"condition":115,"price":5.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UHAL.B"},"quote":{"ms_of_day":55503565,"bid_size":116,"bid_exchange":29,"bid":58.85,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":59.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UHAL.B"},"ohlc":{"ms_of_day":55508171,"open":59.61,"high":61.0,"low":57.34,"close":58.96,"volume":294147,"count":10831,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UHAL.B"},"trade":{"ms_of_day":55508171,"sequence":41931683,"size":2,"condition":115,"price":58.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"quote":{"ms_of_day":55502813,"bid_size":14,"bid_exchange":29,"bid":30.75,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":30.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"ohlc":{"ms_of_day":55508167,"open":33.52,"high":35.84,"low":29.23,"close":30.78,"volume":2895156,"count":38857,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"trade":{"ms_of_day":55508167,"sequence":41931665,"size":207,"condition":0,"price":30.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55508157,"bid_size":521,"bid_exchange":29,"bid":117.54,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":117.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55508173,"open":118.31,"high":121.5,"low":115.88,"close":117.58,"volume":12533087,"count":202656,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55508173,"sequence":41931690,"size":100,"condition":0,"price":117.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508171,"bid_size":1199,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":31.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508171,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16528529,"count":119182,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508171,"sequence":41931668,"size":30,"condition":115,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508171,"bid_size":1199,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":31.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508171,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16528534,"count":119183,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508171,"sequence":41931669,"size":5,"condition":115,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508171,"bid_size":1199,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":31.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508171,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16528911,"count":119184,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508171,"sequence":41931670,"size":377,"condition":0,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508171,"bid_size":1199,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":31.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508171,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16528912,"count":119185,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508171,"sequence":41931671,"size":1,"condition":115,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508171,"bid_size":1199,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":31.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508171,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16529012,"count":119186,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508171,"sequence":41931672,"size":100,"condition":0,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508171,"bid_size":1199,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":31.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508171,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16529112,"count":119187,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508171,"sequence":41931673,"size":100,"condition":0,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508171,"bid_size":1199,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":31.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508171,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16529235,"count":119188,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508171,"sequence":41931674,"size":123,"condition":0,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508171,"bid_size":499,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":31.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508171,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16529335,"count":119189,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508171,"sequence":41931675,"size":100,"condition":95,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508171,"bid_size":499,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":31.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508171,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16529559,"count":119190,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508171,"sequence":41931676,"size":224,"condition":95,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508171,"bid_size":499,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":31.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508171,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16529735,"count":119191,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508171,"sequence":41931677,"size":176,"condition":0,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508171,"bid_size":499,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":31.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508171,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16529784,"count":119192,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508171,"sequence":41931678,"size":49,"condition":115,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508171,"bid_size":499,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":31.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508171,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16529934,"count":119193,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508171,"sequence":41931679,"size":150,"condition":0,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508171,"bid_size":215,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1227,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508171,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16530034,"count":119194,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508171,"sequence":41931680,"size":100,"condition":95,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508171,"bid_size":215,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1227,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508171,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16530134,"count":119195,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508171,"sequence":41931681,"size":100,"condition":95,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508171,"bid_size":215,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1227,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508171,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16530334,"count":119196,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508171,"sequence":41931682,"size":200,"condition":95,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508171,"bid_size":215,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1327,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508172,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16530364,"count":119197,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508172,"sequence":41931684,"size":30,"condition":115,"price":31.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508172,"bid_size":222,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1327,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508172,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16530434,"count":119198,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508172,"sequence":41931685,"size":70,"condition":115,"price":31.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"quote":{"ms_of_day":55506422,"bid_size":941,"bid_exchange":29,"bid":7.85,"bid_condition":0,"ask_size":1700,"ask_exchange":29,"ask":7.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"ohlc":{"ms_of_day":55508172,"open":6.24,"high":9.3,"low":4.71,"close":7.852,"volume":138705757,"count":539929,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QUBT"},"trade":{"ms_of_day":55508172,"sequence":41931686,"size":2000,"condition":0,"price":7.8525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508172,"bid_size":322,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1291,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508172,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16530534,"count":119199,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508172,"sequence":41931687,"size":100,"condition":0,"price":31.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55507398,"bid_size":5101,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":3730,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55508173,"open":9.65,"high":10.02,"low":8.46,"close":8.61,"volume":43731348,"count":143275,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55508173,"sequence":41931689,"size":20,"condition":115,"price":8.6103,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PX"},"quote":{"ms_of_day":55478221,"bid_size":192,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PX"},"ohlc":{"ms_of_day":55508174,"open":11.94,"high":12.28,"low":10.99,"close":12.01,"volume":451833,"count":11983,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PX"},"trade":{"ms_of_day":55508174,"sequence":41931691,"size":4,"condition":115,"price":12.0117,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"quote":{"ms_of_day":55508174,"bid_size":200,"bid_exchange":29,"bid":77.64,"bid_condition":0,"ask_size":1020,"ask_exchange":29,"ask":77.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"ohlc":{"ms_of_day":55508174,"open":79.28,"high":81.16,"low":76.7,"close":77.64,"volume":17326970,"count":153286,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"trade":{"ms_of_day":55508174,"sequence":41931695,"size":3,"condition":115,"price":77.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"quote":{"ms_of_day":55508174,"bid_size":200,"bid_exchange":29,"bid":77.64,"bid_condition":0,"ask_size":1020,"ask_exchange":29,"ask":77.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"ohlc":{"ms_of_day":55508174,"open":79.28,"high":81.16,"low":76.7,"close":77.64,"volume":17326976,"count":153287,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLU"},"trade":{"ms_of_day":55508174,"sequence":41931696,"size":6,"condition":115,"price":77.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"quote":{"ms_of_day":55503993,"bid_size":10,"bid_exchange":29,"bid":86.03,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":86.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"ohlc":{"ms_of_day":55508175,"open":106.53,"high":111.852,"low":84.64,"close":86.028,"volume":7110178,"count":102072,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SN"},"trade":{"ms_of_day":55508175,"sequence":41931701,"size":29,"condition":115,"price":86.0286,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55508175,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11592798,"count":150274,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55508175,"sequence":41931708,"size":100,"condition":0,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"quote":{"ms_of_day":55507634,"bid_size":365,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":548,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"ohlc":{"ms_of_day":55508176,"open":11.48,"high":11.48,"low":9.56,"close":10.39,"volume":4362381,"count":53429,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"trade":{"ms_of_day":55508176,"sequence":41931715,"size":9,"condition":115,"price":10.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55503364,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":257,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55508176,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11592817,"count":150275,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55508176,"sequence":41931716,"size":19,"condition":115,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508178,"bid_size":522,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1591,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508178,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16530554,"count":119200,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508178,"sequence":41931720,"size":20,"condition":96,"price":31.3709,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55504265,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55508178,"open":2.26,"high":2.52,"low":2.18,"close":2.39,"volume":197045202,"count":170984,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55508178,"sequence":41931721,"size":3000,"condition":0,"price":2.3999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508178,"bid_size":507,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1599,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508178,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16530599,"count":119201,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508178,"sequence":41931723,"size":45,"condition":115,"price":31.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508178,"bid_size":507,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1599,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508178,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16530607,"count":119202,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508178,"sequence":41931724,"size":8,"condition":115,"price":31.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508178,"bid_size":507,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1599,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508179,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16530707,"count":119203,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508179,"sequence":41931725,"size":100,"condition":0,"price":31.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508179,"bid_size":264,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1699,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508179,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16530907,"count":119204,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508179,"sequence":41931726,"size":200,"condition":95,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508179,"bid_size":264,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1699,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508179,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16530914,"count":119205,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508179,"sequence":41931727,"size":7,"condition":115,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAK"},"quote":{"ms_of_day":55508167,"bid_size":5967,"bid_exchange":29,"bid":15.12,"bid_condition":0,"ask_size":1500,"ask_exchange":29,"ask":15.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAK"},"ohlc":{"ms_of_day":55508177,"open":15.0,"high":15.42,"low":14.54,"close":15.125,"volume":2429912,"count":22111,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TAK"},"trade":{"ms_of_day":55508177,"sequence":41931719,"size":176,"condition":0,"price":15.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508179,"bid_size":264,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1699,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508179,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16531014,"count":119206,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508179,"sequence":41931728,"size":100,"condition":95,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55508174,"bid_size":116,"bid_exchange":29,"bid":117.56,"bid_condition":0,"ask_size":167,"ask_exchange":29,"ask":117.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55508174,"open":118.31,"high":121.5,"low":115.88,"close":117.58,"volume":12533088,"count":202657,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55508174,"sequence":41931692,"size":1,"condition":115,"price":117.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508179,"bid_size":264,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1699,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508179,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16531050,"count":119207,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508179,"sequence":41931729,"size":36,"condition":115,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55508174,"bid_size":116,"bid_exchange":29,"bid":117.56,"bid_condition":0,"ask_size":167,"ask_exchange":29,"ask":117.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55508174,"open":118.31,"high":121.5,"low":115.88,"close":117.58,"volume":12533138,"count":202658,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55508174,"sequence":41931693,"size":50,"condition":115,"price":117.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"quote":{"ms_of_day":55503268,"bid_size":201,"bid_exchange":29,"bid":0.1688,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.1699,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"ohlc":{"ms_of_day":55508181,"open":0.27,"high":0.27,"low":0.156,"close":0.1698,"volume":10104461,"count":32669,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"trade":{"ms_of_day":55508181,"sequence":41931748,"size":1,"condition":115,"price":0.1698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508179,"bid_size":164,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1699,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508179,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16531051,"count":119208,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508179,"sequence":41931730,"size":1,"condition":115,"price":31.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508179,"bid_size":164,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1699,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508179,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16531115,"count":119209,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508179,"sequence":41931731,"size":64,"condition":115,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508179,"bid_size":164,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1699,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508179,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16531151,"count":119210,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508179,"sequence":41931732,"size":36,"condition":115,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508179,"bid_size":164,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1699,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508179,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16531251,"count":119211,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508179,"sequence":41931733,"size":100,"condition":0,"price":31.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55508175,"bid_size":105,"bid_exchange":29,"bid":70.36,"bid_condition":0,"ask_size":328,"ask_exchange":29,"ask":70.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55508175,"open":71.6,"high":78.37,"low":69.21,"close":70.37,"volume":57527089,"count":608431,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55508175,"sequence":41931699,"size":15,"condition":115,"price":70.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55508174,"bid_size":11,"bid_exchange":29,"bid":117.57,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":117.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55508174,"open":118.31,"high":121.5,"low":115.88,"close":117.57,"volume":12533238,"count":202659,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55508174,"sequence":41931694,"size":100,"condition":95,"price":117.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508179,"bid_size":2082,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":1761,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508179,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16531315,"count":119212,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508179,"sequence":41931734,"size":64,"condition":115,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508179,"bid_size":2082,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":1761,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508179,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16531415,"count":119213,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508179,"sequence":41931735,"size":100,"condition":95,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55508175,"bid_size":105,"bid_exchange":29,"bid":70.36,"bid_condition":0,"ask_size":328,"ask_exchange":29,"ask":70.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55508175,"open":71.6,"high":78.37,"low":69.21,"close":70.37,"volume":57527185,"count":608432,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55508175,"sequence":41931700,"size":96,"condition":115,"price":70.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508179,"bid_size":1482,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":1738,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508179,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16531416,"count":119214,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508179,"sequence":41931736,"size":1,"condition":115,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508179,"bid_size":1482,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":1738,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508179,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16531515,"count":119215,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508179,"sequence":41931737,"size":99,"condition":115,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55508174,"bid_size":10,"bid_exchange":29,"bid":117.58,"bid_condition":0,"ask_size":261,"ask_exchange":29,"ask":117.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55508174,"open":118.31,"high":121.5,"low":115.88,"close":117.59,"volume":12533255,"count":202660,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55508174,"sequence":41931697,"size":17,"condition":115,"price":117.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55504265,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55508179,"open":2.26,"high":2.52,"low":2.18,"close":2.39,"volume":197045303,"count":170985,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55508179,"sequence":41931738,"size":101,"condition":4,"price":2.3978,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508179,"bid_size":482,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":1823,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508179,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16531603,"count":119216,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508179,"sequence":41931739,"size":88,"condition":115,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508179,"bid_size":382,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":1823,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508179,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16531691,"count":119217,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508179,"sequence":41931740,"size":88,"condition":115,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508179,"bid_size":382,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":1823,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508179,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16531779,"count":119218,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508179,"sequence":41931741,"size":88,"condition":115,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508179,"bid_size":382,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":1885,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508179,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16531785,"count":119219,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508179,"sequence":41931742,"size":6,"condition":115,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508005,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508174,"open":231.37,"high":252.22,"low":219.2,"close":233.07,"volume":5361804,"count":107142,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508174,"sequence":41931698,"size":75,"condition":115,"price":233.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508179,"bid_size":382,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":1885,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508179,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16531822,"count":119220,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508179,"sequence":41931743,"size":37,"condition":115,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508179,"bid_size":382,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":1885,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508179,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16531867,"count":119221,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508179,"sequence":41931744,"size":45,"condition":115,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508179,"bid_size":382,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":1885,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508179,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16531873,"count":119222,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508179,"sequence":41931745,"size":6,"condition":115,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508179,"bid_size":382,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":2085,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508179,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16531879,"count":119223,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508179,"sequence":41931746,"size":6,"condition":115,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55508175,"bid_size":61,"bid_exchange":29,"bid":117.58,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":117.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55508175,"open":118.31,"high":121.5,"low":115.88,"close":117.57,"volume":12533278,"count":202661,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55508175,"sequence":41931702,"size":23,"condition":96,"price":117.5736,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55508175,"bid_size":61,"bid_exchange":29,"bid":117.58,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":117.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55508175,"open":118.31,"high":121.5,"low":115.88,"close":117.57,"volume":12533299,"count":202662,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55508175,"sequence":41931703,"size":21,"condition":96,"price":117.5734,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"quote":{"ms_of_day":55504526,"bid_size":300,"bid_exchange":29,"bid":179.44,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":179.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"ohlc":{"ms_of_day":55508176,"open":201.64,"high":204.62,"low":163.02,"close":179.45,"volume":12158804,"count":236734,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COF"},"trade":{"ms_of_day":55508176,"sequence":41931709,"size":1,"condition":115,"price":179.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55508175,"bid_size":61,"bid_exchange":29,"bid":117.58,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":117.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55508175,"open":118.31,"high":121.5,"low":115.88,"close":117.57,"volume":12533303,"count":202663,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55508175,"sequence":41931704,"size":4,"condition":115,"price":117.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55508175,"bid_size":61,"bid_exchange":29,"bid":117.58,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":117.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55508175,"open":118.31,"high":121.5,"low":115.88,"close":117.57,"volume":12533308,"count":202664,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55508175,"sequence":41931705,"size":5,"condition":115,"price":117.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55508176,"bid_size":87,"bid_exchange":29,"bid":70.37,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":70.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55508176,"open":71.6,"high":78.37,"low":69.21,"close":70.36,"volume":57527206,"count":608433,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55508176,"sequence":41931710,"size":21,"condition":96,"price":70.3639,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55504265,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55508181,"open":2.26,"high":2.52,"low":2.18,"close":2.4,"volume":197045403,"count":170986,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55508181,"sequence":41931749,"size":100,"condition":0,"price":2.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55508175,"bid_size":61,"bid_exchange":29,"bid":117.58,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":117.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55508175,"open":118.31,"high":121.5,"low":115.88,"close":117.57,"volume":12533309,"count":202665,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55508175,"sequence":41931706,"size":1,"condition":115,"price":117.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55508175,"bid_size":61,"bid_exchange":29,"bid":117.58,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":117.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55508175,"open":118.31,"high":121.5,"low":115.88,"close":117.57,"volume":12533352,"count":202666,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55508175,"sequence":41931707,"size":43,"condition":115,"price":117.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55508176,"bid_size":130,"bid_exchange":29,"bid":70.38,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":70.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55508176,"open":71.6,"high":78.37,"low":69.21,"close":70.38,"volume":57527215,"count":608434,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55508176,"sequence":41931714,"size":9,"condition":115,"price":70.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"quote":{"ms_of_day":55507279,"bid_size":279,"bid_exchange":29,"bid":244.47,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":244.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"ohlc":{"ms_of_day":55508176,"open":249.92,"high":254.0,"low":230.19,"close":244.51,"volume":5653645,"count":147705,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"trade":{"ms_of_day":55508176,"sequence":41931711,"size":2,"condition":115,"price":244.5148,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55508175,"bid_size":61,"bid_exchange":29,"bid":117.58,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":117.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55508176,"open":118.31,"high":121.5,"low":115.88,"close":117.57,"volume":12533437,"count":202667,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55508176,"sequence":41931712,"size":85,"condition":115,"price":117.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55508175,"bid_size":61,"bid_exchange":29,"bid":117.58,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":117.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55508176,"open":118.31,"high":121.5,"low":115.88,"close":117.58,"volume":12533537,"count":202668,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55508176,"sequence":41931713,"size":100,"condition":0,"price":117.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBB"},"quote":{"ms_of_day":55497894,"bid_size":106,"bid_exchange":29,"bid":26.99,"bid_condition":0,"ask_size":464,"ask_exchange":29,"ask":27.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBB"},"ohlc":{"ms_of_day":55508177,"open":24.05,"high":27.5,"low":23.21,"close":27.09,"volume":4698413,"count":38096,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TBBB"},"trade":{"ms_of_day":55508177,"sequence":41931717,"size":90,"condition":115,"price":27.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55508013,"bid_size":13,"bid_exchange":29,"bid":484.51,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":484.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55508178,"open":474.23,"high":526.08,"low":451.49,"close":484.5,"volume":155955759,"count":1529497,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55508178,"sequence":41931722,"size":211,"condition":0,"price":484.5041,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IXJ"},"quote":{"ms_of_day":55507239,"bid_size":197,"bid_exchange":29,"bid":91.03,"bid_condition":0,"ask_size":1115,"ask_exchange":29,"ask":91.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IXJ"},"ohlc":{"ms_of_day":55508177,"open":93.75,"high":93.75,"low":90.0,"close":91.03,"volume":130118,"count":2595,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IXJ"},"trade":{"ms_of_day":55508177,"sequence":41931718,"size":2,"condition":115,"price":91.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55508175,"bid_size":61,"bid_exchange":29,"bid":117.58,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":117.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55508182,"open":118.31,"high":121.5,"low":115.88,"close":117.61,"volume":12533573,"count":202669,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55508182,"sequence":41931750,"size":36,"condition":115,"price":117.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506576,"bid_size":179,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55508180,"open":709.0,"high":723.47,"low":629.28,"close":639.78,"volume":2045649,"count":54139,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55508180,"sequence":41931747,"size":6,"condition":115,"price":639.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55507471,"bid_size":22,"bid_exchange":29,"bid":26.48,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55508182,"open":23.92,"high":27.24,"low":22.22,"close":26.51,"volume":4456589,"count":46807,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55508182,"sequence":41931751,"size":21,"condition":115,"price":26.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"quote":{"ms_of_day":55501149,"bid_size":164,"bid_exchange":29,"bid":213.88,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":214.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"ohlc":{"ms_of_day":55508188,"open":218.55,"high":223.89,"low":207.41,"close":213.96,"volume":1548911,"count":45389,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"trade":{"ms_of_day":55508188,"sequence":41931759,"size":4,"condition":115,"price":213.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508182,"bid_size":720,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":31.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508186,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16532279,"count":119224,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508186,"sequence":41931754,"size":400,"condition":0,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55508190,"bid_size":240,"bid_exchange":29,"bid":36.17,"bid_condition":0,"ask_size":229,"ask_exchange":29,"ask":36.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55508190,"open":35.6919,"high":37.02,"low":35.21,"close":36.18,"volume":7382510,"count":48507,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55508190,"sequence":41931764,"size":40,"condition":115,"price":36.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55508186,"bid_size":228,"bid_exchange":29,"bid":70.38,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":70.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55508188,"open":71.6,"high":78.37,"low":69.21,"close":70.38,"volume":57527515,"count":608435,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55508188,"sequence":41931757,"size":300,"condition":0,"price":70.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSCI"},"quote":{"ms_of_day":55507309,"bid_size":8,"bid_exchange":29,"bid":568.26,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":568.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSCI"},"ohlc":{"ms_of_day":55508192,"open":572.62,"high":577.08,"low":508.52,"close":568.35,"volume":2235769,"count":89138,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSCI"},"trade":{"ms_of_day":55508192,"sequence":41931765,"size":22,"condition":115,"price":568.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55508063,"bid_size":381,"bid_exchange":29,"bid":72.93,"bid_condition":0,"ask_size":357,"ask_exchange":29,"ask":72.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55508188,"open":77.2,"high":78.32,"low":67.28,"close":72.96,"volume":35935651,"count":385607,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55508188,"sequence":41931760,"size":1,"condition":115,"price":72.9647,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPLA"},"quote":{"ms_of_day":55499313,"bid_size":429,"bid_exchange":29,"bid":335.22,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":335.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPLA"},"ohlc":{"ms_of_day":55508193,"open":333.96,"high":372.46,"low":305.7,"close":335.54,"volume":3120998,"count":69936,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPLA"},"trade":{"ms_of_day":55508193,"sequence":41931766,"size":2,"condition":115,"price":335.5461,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"quote":{"ms_of_day":55506423,"bid_size":183,"bid_exchange":29,"bid":54.42,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":54.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"ohlc":{"ms_of_day":55508189,"open":52.63,"high":55.8,"low":52.55,"close":54.37,"volume":3005583,"count":48347,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SYF"},"trade":{"ms_of_day":55508189,"sequence":41931761,"size":45,"condition":115,"price":54.3765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508182,"bid_size":720,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":231,"ask_exchange":29,"ask":31.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508195,"open":33.86,"high":34.06,"low":31.24,"close":31.36,"volume":16532379,"count":119225,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508195,"sequence":41931770,"size":100,"condition":0,"price":31.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55508188,"bid_size":278,"bid_exchange":29,"bid":70.38,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":70.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55508189,"open":71.6,"high":78.37,"low":69.21,"close":70.38,"volume":57527544,"count":608436,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55508189,"sequence":41931762,"size":29,"condition":96,"price":70.3809,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDS"},"quote":{"ms_of_day":55503857,"bid_size":5,"bid_exchange":29,"bid":449.83,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":450.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDS"},"ohlc":{"ms_of_day":55508185,"open":447.15,"high":454.6,"low":423.18,"close":450.11,"volume":511816,"count":24597,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDS"},"trade":{"ms_of_day":55508185,"sequence":41931752,"size":1,"condition":115,"price":450.1147,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"quote":{"ms_of_day":55505713,"bid_size":211,"bid_exchange":29,"bid":115.1,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":115.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"ohlc":{"ms_of_day":55508195,"open":112.69,"high":116.83,"low":104.51,"close":115.033,"volume":6278076,"count":133559,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"trade":{"ms_of_day":55508195,"sequence":41931771,"size":100,"condition":4,"price":115.0335,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACTG"},"quote":{"ms_of_day":55508185,"bid_size":1175,"bid_exchange":29,"bid":3.33,"bid_condition":0,"ask_size":736,"ask_exchange":29,"ask":3.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACTG"},"ohlc":{"ms_of_day":55508186,"open":3.94,"high":4.35,"low":3.28,"close":3.33,"volume":1623173,"count":13795,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACTG"},"trade":{"ms_of_day":55508186,"sequence":41931753,"size":1,"condition":115,"price":3.335,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508196,"bid_size":1075,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":1191,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508196,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16532387,"count":119226,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508196,"sequence":41931772,"size":8,"condition":115,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"quote":{"ms_of_day":55507248,"bid_size":43,"bid_exchange":29,"bid":207.35,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":207.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"ohlc":{"ms_of_day":55508186,"open":205.91,"high":208.87,"low":177.13,"close":207.32,"volume":13442094,"count":218404,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"trade":{"ms_of_day":55508186,"sequence":41931755,"size":100,"condition":4,"price":207.3255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508196,"bid_size":1075,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":1191,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508196,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16532487,"count":119227,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508196,"sequence":41931773,"size":100,"condition":0,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508196,"bid_size":1075,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":1191,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508196,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16532510,"count":119228,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508196,"sequence":41931774,"size":23,"condition":115,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55506437,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":1301,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55508187,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48827162,"count":101651,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55508187,"sequence":41931756,"size":4,"condition":115,"price":5.615,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508196,"bid_size":1075,"bid_exchange":29,"bid":31.36,"bid_condition":0,"ask_size":1191,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508196,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16532610,"count":119229,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508196,"sequence":41931775,"size":100,"condition":0,"price":31.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"quote":{"ms_of_day":55507495,"bid_size":100,"bid_exchange":29,"bid":280.37,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":280.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"ohlc":{"ms_of_day":55508188,"open":293.61,"high":296.31,"low":246.7,"close":280.42,"volume":8087600,"count":173948,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"trade":{"ms_of_day":55508188,"sequence":41931758,"size":50,"condition":115,"price":280.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"quote":{"ms_of_day":55506007,"bid_size":1004,"bid_exchange":29,"bid":14.7,"bid_condition":0,"ask_size":3896,"ask_exchange":29,"ask":14.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"ohlc":{"ms_of_day":55508189,"open":13.76,"high":15.76,"low":13.76,"close":14.7,"volume":27788574,"count":132914,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XP"},"trade":{"ms_of_day":55508189,"sequence":41931763,"size":2,"condition":115,"price":14.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508196,"bid_size":923,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508196,"open":33.86,"high":34.06,"low":31.24,"close":31.38,"volume":16532810,"count":119230,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508196,"sequence":41931777,"size":200,"condition":0,"price":31.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508196,"bid_size":923,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508196,"open":33.86,"high":34.06,"low":31.24,"close":31.38,"volume":16533101,"count":119231,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508196,"sequence":41931778,"size":291,"condition":0,"price":31.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508196,"bid_size":923,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508196,"open":33.86,"high":34.06,"low":31.24,"close":31.38,"volume":16533201,"count":119232,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508196,"sequence":41931779,"size":100,"condition":0,"price":31.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508196,"bid_size":923,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508196,"open":33.86,"high":34.06,"low":31.24,"close":31.38,"volume":16533301,"count":119233,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508196,"sequence":41931780,"size":100,"condition":0,"price":31.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508196,"bid_size":923,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508196,"open":33.86,"high":34.06,"low":31.24,"close":31.38,"volume":16533401,"count":119234,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508196,"sequence":41931781,"size":100,"condition":0,"price":31.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508196,"bid_size":923,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508196,"open":33.86,"high":34.06,"low":31.24,"close":31.38,"volume":16533501,"count":119235,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508196,"sequence":41931782,"size":100,"condition":0,"price":31.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508196,"bid_size":923,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508196,"open":33.86,"high":34.06,"low":31.24,"close":31.38,"volume":16533601,"count":119236,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508196,"sequence":41931783,"size":100,"condition":0,"price":31.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508196,"bid_size":923,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508196,"open":33.86,"high":34.06,"low":31.24,"close":31.38,"volume":16533801,"count":119237,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508196,"sequence":41931784,"size":200,"condition":0,"price":31.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508197,"bid_size":1423,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508197,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16533821,"count":119238,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508197,"sequence":41931785,"size":20,"condition":96,"price":31.3701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508197,"bid_size":700,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1247,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508197,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16534021,"count":119239,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508197,"sequence":41931786,"size":200,"condition":0,"price":31.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508197,"bid_size":700,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1415,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508197,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16534028,"count":119240,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508197,"sequence":41931787,"size":7,"condition":115,"price":31.375,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508197,"bid_size":700,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1415,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508197,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16534032,"count":119241,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508197,"sequence":41931788,"size":4,"condition":115,"price":31.375,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPC"},"quote":{"ms_of_day":55508187,"bid_size":156,"bid_exchange":29,"bid":62.5,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":62.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPC"},"ohlc":{"ms_of_day":55508195,"open":64.45,"high":65.49,"low":60.94,"close":62.53,"volume":4138366,"count":63925,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPC"},"trade":{"ms_of_day":55508195,"sequence":41931769,"size":100,"condition":0,"price":62.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAO"},"quote":{"ms_of_day":55508197,"bid_size":486,"bid_exchange":29,"bid":1.69,"bid_condition":0,"ask_size":291,"ask_exchange":29,"ask":1.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAO"},"ohlc":{"ms_of_day":55508197,"open":1.91,"high":2.0,"low":1.5,"close":1.69,"volume":142194,"count":3285,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAO"},"trade":{"ms_of_day":55508197,"sequence":41931790,"size":1,"condition":115,"price":1.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPC"},"quote":{"ms_of_day":55508187,"bid_size":156,"bid_exchange":29,"bid":62.5,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":62.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPC"},"ohlc":{"ms_of_day":55508196,"open":64.45,"high":65.49,"low":60.94,"close":62.51,"volume":4138386,"count":63926,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPC"},"trade":{"ms_of_day":55508196,"sequence":41931776,"size":20,"condition":96,"price":62.5152,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTHL"},"quote":{"ms_of_day":55508193,"bid_size":8240,"bid_exchange":29,"bid":3.56,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":3.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTHL"},"ohlc":{"ms_of_day":55508194,"open":1.99,"high":4.5,"low":1.85,"close":3.57,"volume":157739,"count":1140,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTHL"},"trade":{"ms_of_day":55508194,"sequence":41931767,"size":900,"condition":0,"price":3.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COPX"},"quote":{"ms_of_day":55500165,"bid_size":300,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":41.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COPX"},"ohlc":{"ms_of_day":55508198,"open":38.68,"high":42.84,"low":37.95,"close":41.28,"volume":2379432,"count":17323,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COPX"},"trade":{"ms_of_day":55508198,"sequence":41931793,"size":10,"condition":115,"price":41.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508197,"bid_size":800,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1415,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508197,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16534232,"count":119242,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508197,"sequence":41931789,"size":200,"condition":0,"price":31.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"quote":{"ms_of_day":55507147,"bid_size":9,"bid_exchange":29,"bid":155.34,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":155.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"ohlc":{"ms_of_day":55508197,"open":164.8,"high":174.24,"low":130.35,"close":155.62,"volume":5235501,"count":112919,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EAT"},"trade":{"ms_of_day":55508197,"sequence":41931791,"size":20,"condition":115,"price":155.6221,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBS"},"quote":{"ms_of_day":55505147,"bid_size":181,"bid_exchange":29,"bid":52.39,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":52.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBS"},"ohlc":{"ms_of_day":55508207,"open":52.93,"high":53.91,"low":48.52,"close":52.41,"volume":2867643,"count":49983,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBS"},"trade":{"ms_of_day":55508207,"sequence":41931822,"size":5,"condition":115,"price":52.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPC"},"quote":{"ms_of_day":55508187,"bid_size":156,"bid_exchange":29,"bid":62.5,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":62.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPC"},"ohlc":{"ms_of_day":55508198,"open":64.45,"high":65.49,"low":60.94,"close":62.51,"volume":4138410,"count":63927,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPC"},"trade":{"ms_of_day":55508198,"sequence":41931794,"size":24,"condition":115,"price":62.515,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTHL"},"quote":{"ms_of_day":55508194,"bid_size":8240,"bid_exchange":29,"bid":3.56,"bid_condition":0,"ask_size":2573,"ask_exchange":29,"ask":3.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTHL"},"ohlc":{"ms_of_day":55508194,"open":1.99,"high":4.5,"low":1.85,"close":3.57,"volume":158057,"count":1141,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTHL"},"trade":{"ms_of_day":55508194,"sequence":41931768,"size":318,"condition":95,"price":3.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERO"},"quote":{"ms_of_day":55507488,"bid_size":300,"bid_exchange":29,"bid":12.93,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":12.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERO"},"ohlc":{"ms_of_day":55508198,"open":12.89,"high":13.66,"low":11.01,"close":12.94,"volume":859327,"count":14118,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERO"},"trade":{"ms_of_day":55508198,"sequence":41931792,"size":25,"condition":115,"price":12.9479,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"quote":{"ms_of_day":55502329,"bid_size":236,"bid_exchange":29,"bid":17.96,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":17.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"ohlc":{"ms_of_day":55508199,"open":16.87,"high":17.99,"low":14.22,"close":17.98,"volume":4333495,"count":84566,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"trade":{"ms_of_day":55508199,"sequence":41931795,"size":5,"condition":115,"price":17.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55504758,"bid_size":129,"bid_exchange":29,"bid":96.57,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":96.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55508200,"open":102.75,"high":108.0,"low":80.66,"close":96.57,"volume":16541766,"count":257955,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55508200,"sequence":41931802,"size":100,"condition":0,"price":96.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"quote":{"ms_of_day":55502329,"bid_size":236,"bid_exchange":29,"bid":17.96,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":17.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"ohlc":{"ms_of_day":55508199,"open":16.87,"high":17.99,"low":14.22,"close":17.98,"volume":4333500,"count":84567,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"trade":{"ms_of_day":55508199,"sequence":41931796,"size":5,"condition":115,"price":17.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"quote":{"ms_of_day":55502329,"bid_size":236,"bid_exchange":29,"bid":17.96,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":17.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"ohlc":{"ms_of_day":55508199,"open":16.87,"high":17.99,"low":14.22,"close":17.98,"volume":4333505,"count":84568,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"trade":{"ms_of_day":55508199,"sequence":41931797,"size":5,"condition":115,"price":17.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"quote":{"ms_of_day":55502329,"bid_size":236,"bid_exchange":29,"bid":17.96,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":17.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"ohlc":{"ms_of_day":55508199,"open":16.87,"high":17.99,"low":14.22,"close":17.98,"volume":4333510,"count":84569,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"trade":{"ms_of_day":55508199,"sequence":41931798,"size":5,"condition":115,"price":17.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"quote":{"ms_of_day":55502329,"bid_size":236,"bid_exchange":29,"bid":17.96,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":17.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"ohlc":{"ms_of_day":55508199,"open":16.87,"high":17.99,"low":14.22,"close":17.98,"volume":4333515,"count":84570,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"trade":{"ms_of_day":55508199,"sequence":41931799,"size":5,"condition":115,"price":17.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"quote":{"ms_of_day":55502329,"bid_size":236,"bid_exchange":29,"bid":17.96,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":17.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"ohlc":{"ms_of_day":55508199,"open":16.87,"high":17.99,"low":14.22,"close":17.98,"volume":4333520,"count":84571,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"trade":{"ms_of_day":55508199,"sequence":41931800,"size":5,"condition":115,"price":17.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"quote":{"ms_of_day":55502329,"bid_size":236,"bid_exchange":29,"bid":17.96,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":17.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"ohlc":{"ms_of_day":55508199,"open":16.87,"high":17.99,"low":14.22,"close":17.98,"volume":4333525,"count":84572,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAL"},"trade":{"ms_of_day":55508199,"sequence":41931801,"size":5,"condition":115,"price":17.98,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55508200,"bid_size":100,"bid_exchange":29,"bid":96.53,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":96.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55508200,"open":102.75,"high":108.0,"low":80.66,"close":96.57,"volume":16541866,"count":257956,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55508200,"sequence":41931803,"size":100,"condition":95,"price":96.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55508200,"bid_size":100,"bid_exchange":29,"bid":96.53,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":96.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55508200,"open":102.75,"high":108.0,"low":80.66,"close":96.57,"volume":16541894,"count":257957,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55508200,"sequence":41931804,"size":28,"condition":115,"price":96.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506576,"bid_size":179,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55508200,"open":709.0,"high":723.47,"low":629.28,"close":639.84,"volume":2045658,"count":54140,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55508200,"sequence":41931807,"size":9,"condition":115,"price":639.845,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55508200,"bid_size":100,"bid_exchange":29,"bid":96.53,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":96.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55508200,"open":102.75,"high":108.0,"low":80.66,"close":96.57,"volume":16541895,"count":257958,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55508200,"sequence":41931805,"size":1,"condition":115,"price":96.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55508200,"bid_size":100,"bid_exchange":29,"bid":96.53,"bid_condition":0,"ask_size":29,"ask_exchange":29,"ask":96.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55508200,"open":102.75,"high":108.0,"low":80.66,"close":96.57,"volume":16541995,"count":257959,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55508200,"sequence":41931806,"size":100,"condition":95,"price":96.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTS"},"quote":{"ms_of_day":55508201,"bid_size":21,"bid_exchange":29,"bid":210.6,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":210.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTS"},"ohlc":{"ms_of_day":55508201,"open":210.64,"high":215.4,"low":206.271,"close":210.6,"volume":333191,"count":19598,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTS"},"trade":{"ms_of_day":55508201,"sequence":41931808,"size":19,"condition":115,"price":210.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KODK"},"quote":{"ms_of_day":55508197,"bid_size":538,"bid_exchange":29,"bid":6.53,"bid_condition":0,"ask_size":274,"ask_exchange":29,"ask":6.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KODK"},"ohlc":{"ms_of_day":55508201,"open":6.84,"high":8.08,"low":6.25,"close":6.53,"volume":4165839,"count":42814,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KODK"},"trade":{"ms_of_day":55508201,"sequence":41931809,"size":100,"condition":0,"price":6.535,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55508066,"bid_size":200,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":4.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55508201,"open":0.6689,"high":6.66,"low":0.65,"close":4.0906,"volume":28291939,"count":105424,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55508201,"sequence":41931811,"size":170,"condition":0,"price":4.0906,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55507318,"bid_size":398,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55508201,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49391215,"count":450656,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55508201,"sequence":41931810,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55508201,"bid_size":200,"bid_exchange":29,"bid":96.53,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":96.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55508201,"open":102.75,"high":108.0,"low":80.66,"close":96.57,"volume":16541996,"count":257960,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55508201,"sequence":41931812,"size":1,"condition":115,"price":96.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55507318,"bid_size":398,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55508202,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49391315,"count":450657,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55508202,"sequence":41931813,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55507512,"bid_size":182,"bid_exchange":29,"bid":51.08,"bid_condition":0,"ask_size":183,"ask_exchange":29,"ask":51.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55508205,"open":59.46,"high":63.61,"low":50.19,"close":51.11,"volume":93336141,"count":736308,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55508205,"sequence":41931819,"size":70,"condition":96,"price":51.1164,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55507318,"bid_size":398,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55508203,"open":41.74,"high":43.81,"low":37.25,"close":42.3,"volume":49391415,"count":450658,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55508203,"sequence":41931814,"size":100,"condition":0,"price":42.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"quote":{"ms_of_day":55505209,"bid_size":37,"bid_exchange":29,"bid":60.59,"bid_condition":0,"ask_size":118,"ask_exchange":29,"ask":60.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"ohlc":{"ms_of_day":55508204,"open":59.23,"high":63.0,"low":57.867,"close":60.491,"volume":5364753,"count":73495,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ES"},"trade":{"ms_of_day":55508204,"sequence":41931816,"size":1,"condition":115,"price":60.4911,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55507107,"bid_size":51,"bid_exchange":29,"bid":516.43,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":516.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55508204,"open":476.0,"high":525.81,"low":460.0,"close":516.73,"volume":6857152,"count":145356,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55508204,"sequence":41931815,"size":1,"condition":115,"price":516.7345,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBS"},"quote":{"ms_of_day":55505147,"bid_size":181,"bid_exchange":29,"bid":52.39,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":52.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBS"},"ohlc":{"ms_of_day":55508207,"open":52.93,"high":53.91,"low":48.52,"close":52.41,"volume":2867646,"count":49984,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBS"},"trade":{"ms_of_day":55508207,"sequence":41931824,"size":3,"condition":115,"price":52.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55506044,"bid_size":16,"bid_exchange":29,"bid":92.25,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":92.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55508204,"open":88.89,"high":92.38,"low":85.45,"close":92.27,"volume":2161701,"count":44655,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55508204,"sequence":41931817,"size":95,"condition":115,"price":92.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"quote":{"ms_of_day":55506044,"bid_size":16,"bid_exchange":29,"bid":92.25,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":92.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"ohlc":{"ms_of_day":55508204,"open":88.89,"high":92.38,"low":85.45,"close":92.27,"volume":2161710,"count":44656,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOX"},"trade":{"ms_of_day":55508204,"sequence":41931818,"size":9,"condition":115,"price":92.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55507723,"bid_size":534,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":40.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55508207,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11367513,"count":135114,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55508207,"sequence":41931826,"size":3,"condition":115,"price":40.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"quote":{"ms_of_day":55507133,"bid_size":121,"bid_exchange":29,"bid":10.1,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":10.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"ohlc":{"ms_of_day":55508205,"open":11.66,"high":11.66,"low":9.06,"close":10.1,"volume":9514823,"count":76733,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"trade":{"ms_of_day":55508205,"sequence":41931821,"size":6,"condition":115,"price":10.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508005,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508205,"open":231.37,"high":252.22,"low":219.2,"close":233.08,"volume":5361815,"count":107143,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508205,"sequence":41931820,"size":11,"condition":115,"price":233.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"quote":{"ms_of_day":55506721,"bid_size":6787,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":13442,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"ohlc":{"ms_of_day":55508207,"open":11.56,"high":11.67,"low":9.89,"close":11.05,"volume":196508809,"count":302130,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"trade":{"ms_of_day":55508207,"sequence":41931823,"size":26,"condition":115,"price":11.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55507723,"bid_size":534,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":207,"ask_exchange":29,"ask":40.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55508209,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11367515,"count":135115,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55508209,"sequence":41931830,"size":2,"condition":115,"price":40.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"quote":{"ms_of_day":55507034,"bid_size":1520,"bid_exchange":29,"bid":6.17,"bid_condition":0,"ask_size":6157,"ask_exchange":29,"ask":6.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"ohlc":{"ms_of_day":55508207,"open":5.65,"high":6.28,"low":5.6,"close":6.18,"volume":25902181,"count":76718,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPW"},"trade":{"ms_of_day":55508207,"sequence":41931825,"size":100,"condition":4,"price":6.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"quote":{"ms_of_day":55507787,"bid_size":3302,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":2807,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"ohlc":{"ms_of_day":55508208,"open":7.9,"high":8.9,"low":7.69,"close":8.05,"volume":48664823,"count":110865,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"trade":{"ms_of_day":55508208,"sequence":41931827,"size":250,"condition":124,"price":8.0567,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRTX"},"quote":{"ms_of_day":55507470,"bid_size":1138,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":1578,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRTX"},"ohlc":{"ms_of_day":55508210,"open":8.22,"high":8.8,"low":8.22,"close":8.37,"volume":1775457,"count":21350,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRTX"},"trade":{"ms_of_day":55508210,"sequence":41931831,"size":800,"condition":0,"price":8.3708,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"quote":{"ms_of_day":55507787,"bid_size":3302,"bid_exchange":29,"bid":8.01,"bid_condition":0,"ask_size":2807,"ask_exchange":29,"ask":8.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"ohlc":{"ms_of_day":55508208,"open":7.9,"high":8.9,"low":7.69,"close":8.05,"volume":48665323,"count":110866,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLSK"},"trade":{"ms_of_day":55508208,"sequence":41931828,"size":500,"condition":124,"price":8.0567,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXL"},"quote":{"ms_of_day":55503374,"bid_size":3222,"bid_exchange":29,"bid":4.27,"bid_condition":0,"ask_size":2445,"ask_exchange":29,"ask":4.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXL"},"ohlc":{"ms_of_day":55508211,"open":4.72,"high":4.78,"low":4.19,"close":4.275,"volume":7613026,"count":46609,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXL"},"trade":{"ms_of_day":55508211,"sequence":41931832,"size":130,"condition":0,"price":4.275,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"quote":{"ms_of_day":55506757,"bid_size":77,"bid_exchange":29,"bid":39.57,"bid_condition":0,"ask_size":696,"ask_exchange":29,"ask":39.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"ohlc":{"ms_of_day":55508212,"open":35.43,"high":42.64,"low":33.6,"close":39.58,"volume":20082791,"count":237527,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"trade":{"ms_of_day":55508212,"sequence":41931836,"size":26,"condition":115,"price":39.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTHL"},"quote":{"ms_of_day":55508208,"bid_size":8240,"bid_exchange":29,"bid":3.56,"bid_condition":0,"ask_size":1227,"ask_exchange":29,"ask":3.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTHL"},"ohlc":{"ms_of_day":55508208,"open":1.99,"high":4.5,"low":1.85,"close":3.57,"volume":159403,"count":1142,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTHL"},"trade":{"ms_of_day":55508208,"sequence":41931829,"size":1346,"condition":0,"price":3.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"quote":{"ms_of_day":55505026,"bid_size":6,"bid_exchange":29,"bid":236.08,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":236.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"ohlc":{"ms_of_day":55508211,"open":238.81,"high":254.99,"low":229.49,"close":236.17,"volume":7069292,"count":158588,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNP"},"trade":{"ms_of_day":55508211,"sequence":41931833,"size":2,"condition":115,"price":236.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"quote":{"ms_of_day":55508043,"bid_size":4268,"bid_exchange":29,"bid":49.64,"bid_condition":0,"ask_size":2051,"ask_exchange":29,"ask":49.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"ohlc":{"ms_of_day":55508211,"open":46.85,"high":49.86,"low":45.38,"close":49.64,"volume":93312366,"count":453621,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"trade":{"ms_of_day":55508211,"sequence":41931834,"size":200,"condition":0,"price":49.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"quote":{"ms_of_day":55503743,"bid_size":44,"bid_exchange":29,"bid":59.93,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":59.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"ohlc":{"ms_of_day":55508213,"open":60.29,"high":61.28,"low":58.76,"close":59.952,"volume":534972,"count":12606,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"trade":{"ms_of_day":55508213,"sequence":41931838,"size":19,"condition":115,"price":59.9525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"quote":{"ms_of_day":55506757,"bid_size":77,"bid_exchange":29,"bid":39.57,"bid_condition":0,"ask_size":696,"ask_exchange":29,"ask":39.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"ohlc":{"ms_of_day":55508214,"open":35.43,"high":42.64,"low":33.6,"close":39.58,"volume":20082796,"count":237528,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"trade":{"ms_of_day":55508214,"sequence":41931839,"size":5,"condition":115,"price":39.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"quote":{"ms_of_day":55506757,"bid_size":77,"bid_exchange":29,"bid":39.57,"bid_condition":0,"ask_size":696,"ask_exchange":29,"ask":39.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"ohlc":{"ms_of_day":55508214,"open":35.43,"high":42.64,"low":33.6,"close":39.58,"volume":20082802,"count":237529,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AR"},"trade":{"ms_of_day":55508214,"sequence":41931840,"size":6,"condition":115,"price":39.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"quote":{"ms_of_day":55503743,"bid_size":44,"bid_exchange":29,"bid":59.93,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":59.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"ohlc":{"ms_of_day":55508214,"open":60.29,"high":61.28,"low":58.76,"close":59.955,"volume":534974,"count":12607,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"trade":{"ms_of_day":55508214,"sequence":41931845,"size":2,"condition":115,"price":59.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"quote":{"ms_of_day":55508157,"bid_size":103,"bid_exchange":29,"bid":471.33,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":471.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"ohlc":{"ms_of_day":55508212,"open":503.94,"high":525.03,"low":435.05,"close":471.43,"volume":3060051,"count":100576,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"trade":{"ms_of_day":55508212,"sequence":41931835,"size":1,"condition":115,"price":471.4388,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUTU"},"quote":{"ms_of_day":55500476,"bid_size":101,"bid_exchange":29,"bid":111.09,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":111.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUTU"},"ohlc":{"ms_of_day":55508214,"open":105.2,"high":125.79,"low":101.5,"close":111.22,"volume":12742188,"count":167371,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FUTU"},"trade":{"ms_of_day":55508214,"sequence":41931841,"size":1,"condition":115,"price":111.2297,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONDS"},"quote":{"ms_of_day":55488747,"bid_size":300,"bid_exchange":29,"bid":0.9726,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":0.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONDS"},"ohlc":{"ms_of_day":55508213,"open":0.7895,"high":1.01,"low":0.6503,"close":0.9786,"volume":19069722,"count":27069,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONDS"},"trade":{"ms_of_day":55508213,"sequence":41931837,"size":100,"condition":4,"price":0.9786,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"quote":{"ms_of_day":55505028,"bid_size":110,"bid_exchange":29,"bid":239.51,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":239.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"ohlc":{"ms_of_day":55508214,"open":224.83,"high":248.99,"low":213.59,"close":239.52,"volume":3094212,"count":69453,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VMC"},"trade":{"ms_of_day":55508214,"sequence":41931843,"size":30,"condition":115,"price":239.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55507970,"bid_size":306,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55508214,"open":18.81,"high":20.96,"low":16.05,"close":18.71,"volume":74572483,"count":472904,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55508214,"sequence":41931842,"size":100,"condition":0,"price":18.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55507970,"bid_size":306,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55508214,"open":18.81,"high":20.96,"low":16.05,"close":18.71,"volume":74572503,"count":472905,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55508214,"sequence":41931844,"size":20,"condition":115,"price":18.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"quote":{"ms_of_day":55506194,"bid_size":58,"bid_exchange":29,"bid":58.87,"bid_condition":0,"ask_size":244,"ask_exchange":29,"ask":58.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"ohlc":{"ms_of_day":55508217,"open":59.14,"high":63.486,"low":54.258,"close":58.889,"volume":56640488,"count":567972,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BMY"},"trade":{"ms_of_day":55508217,"sequence":41931859,"size":182,"condition":0,"price":58.8896,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55508223,"bid_size":534,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":40.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55508223,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11367615,"count":135116,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55508223,"sequence":41931879,"size":100,"condition":0,"price":40.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55508201,"bid_size":228,"bid_exchange":29,"bid":70.38,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":70.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55508216,"open":71.6,"high":78.37,"low":69.21,"close":70.38,"volume":57527578,"count":608437,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55508216,"sequence":41931850,"size":34,"condition":115,"price":70.38,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55508223,"bid_size":534,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":40.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55508224,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11367651,"count":135117,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55508224,"sequence":41931880,"size":36,"condition":115,"price":40.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55508216,"bid_size":280,"bid_exchange":29,"bid":70.37,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":70.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55508216,"open":71.6,"high":78.37,"low":69.21,"close":70.38,"volume":57527778,"count":608438,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55508216,"sequence":41931851,"size":200,"condition":0,"price":70.385,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55508224,"bid_size":144,"bid_exchange":29,"bid":40.45,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55508224,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11367656,"count":135118,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55508224,"sequence":41931882,"size":5,"condition":115,"price":40.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55508216,"bid_size":280,"bid_exchange":29,"bid":70.37,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":70.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55508216,"open":71.6,"high":78.37,"low":69.21,"close":70.38,"volume":57527806,"count":608439,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55508216,"sequence":41931852,"size":28,"condition":115,"price":70.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55508224,"bid_size":144,"bid_exchange":29,"bid":40.45,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55508224,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11367660,"count":135119,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55508224,"sequence":41931883,"size":4,"condition":115,"price":40.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55508216,"bid_size":280,"bid_exchange":29,"bid":70.37,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":70.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55508216,"open":71.6,"high":78.37,"low":69.21,"close":70.38,"volume":57527808,"count":608440,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55508216,"sequence":41931853,"size":2,"condition":115,"price":70.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55508224,"bid_size":144,"bid_exchange":29,"bid":40.45,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55508224,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11367760,"count":135120,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55508224,"sequence":41931884,"size":100,"condition":0,"price":40.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55508216,"bid_size":280,"bid_exchange":29,"bid":70.37,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":70.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55508216,"open":71.6,"high":78.37,"low":69.21,"close":70.38,"volume":57527817,"count":608441,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55508216,"sequence":41931854,"size":9,"condition":115,"price":70.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55508224,"bid_size":144,"bid_exchange":29,"bid":40.45,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55508224,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11367764,"count":135121,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55508224,"sequence":41931885,"size":4,"condition":115,"price":40.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55508216,"bid_size":280,"bid_exchange":29,"bid":70.37,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":70.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55508216,"open":71.6,"high":78.37,"low":69.21,"close":70.38,"volume":57527837,"count":608442,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55508216,"sequence":41931855,"size":20,"condition":115,"price":70.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55508216,"bid_size":280,"bid_exchange":29,"bid":70.37,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":70.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55508216,"open":71.6,"high":78.37,"low":69.21,"close":70.38,"volume":57527906,"count":608443,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55508216,"sequence":41931856,"size":69,"condition":115,"price":70.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55508224,"bid_size":144,"bid_exchange":29,"bid":40.45,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55508224,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11367775,"count":135122,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55508224,"sequence":41931886,"size":11,"condition":115,"price":40.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55508224,"bid_size":144,"bid_exchange":29,"bid":40.45,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55508224,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11367785,"count":135123,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55508224,"sequence":41931887,"size":10,"condition":115,"price":40.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55508224,"bid_size":144,"bid_exchange":29,"bid":40.45,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55508224,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11367885,"count":135124,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55508224,"sequence":41931888,"size":100,"condition":0,"price":40.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55508224,"bid_size":144,"bid_exchange":29,"bid":40.45,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55508224,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11367985,"count":135125,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55508224,"sequence":41931889,"size":100,"condition":0,"price":40.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55508224,"bid_size":144,"bid_exchange":29,"bid":40.45,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55508224,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11368085,"count":135126,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55508224,"sequence":41931890,"size":100,"condition":0,"price":40.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"quote":{"ms_of_day":55503743,"bid_size":44,"bid_exchange":29,"bid":59.93,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":59.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"ohlc":{"ms_of_day":55508217,"open":60.29,"high":61.28,"low":58.76,"close":59.92,"volume":535161,"count":12608,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"trade":{"ms_of_day":55508217,"sequence":41931857,"size":187,"condition":0,"price":59.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55508224,"bid_size":144,"bid_exchange":29,"bid":40.45,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55508224,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11368185,"count":135127,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55508224,"sequence":41931891,"size":100,"condition":0,"price":40.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"quote":{"ms_of_day":55503743,"bid_size":44,"bid_exchange":29,"bid":59.93,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":59.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"ohlc":{"ms_of_day":55508217,"open":60.29,"high":61.28,"low":58.76,"close":59.92,"volume":535174,"count":12609,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"trade":{"ms_of_day":55508217,"sequence":41931858,"size":13,"condition":115,"price":59.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"quote":{"ms_of_day":55503743,"bid_size":44,"bid_exchange":29,"bid":59.93,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":59.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"ohlc":{"ms_of_day":55508217,"open":60.29,"high":61.28,"low":58.76,"close":59.92,"volume":535179,"count":12610,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"trade":{"ms_of_day":55508217,"sequence":41931860,"size":5,"condition":115,"price":59.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55508217,"bid_size":30,"bid_exchange":29,"bid":70.37,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":70.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55508217,"open":71.6,"high":78.37,"low":69.21,"close":70.38,"volume":57527928,"count":608444,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55508217,"sequence":41931861,"size":22,"condition":96,"price":70.3823,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"quote":{"ms_of_day":55503743,"bid_size":44,"bid_exchange":29,"bid":59.93,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":59.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"ohlc":{"ms_of_day":55508218,"open":60.29,"high":61.28,"low":58.76,"close":59.92,"volume":535180,"count":12611,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"trade":{"ms_of_day":55508218,"sequence":41931863,"size":1,"condition":115,"price":59.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"quote":{"ms_of_day":55507046,"bid_size":591,"bid_exchange":29,"bid":27.12,"bid_condition":0,"ask_size":1206,"ask_exchange":29,"ask":27.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"ohlc":{"ms_of_day":55508218,"open":27.6,"high":29.11,"low":26.97,"close":27.12,"volume":7666061,"count":54739,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWSA"},"trade":{"ms_of_day":55508218,"sequence":41931864,"size":100,"condition":4,"price":27.1216,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"quote":{"ms_of_day":55503743,"bid_size":44,"bid_exchange":29,"bid":59.93,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":59.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"ohlc":{"ms_of_day":55508218,"open":60.29,"high":61.28,"low":58.76,"close":59.92,"volume":535188,"count":12612,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"trade":{"ms_of_day":55508218,"sequence":41931865,"size":8,"condition":115,"price":59.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"quote":{"ms_of_day":55506576,"bid_size":179,"bid_exchange":29,"bid":639.26,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":639.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"ohlc":{"ms_of_day":55508218,"open":709.0,"high":723.47,"low":629.28,"close":639.79,"volume":2045668,"count":54141,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REGN"},"trade":{"ms_of_day":55508218,"sequence":41931866,"size":10,"condition":115,"price":639.7925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55508218,"bid_size":30,"bid_exchange":29,"bid":70.37,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":70.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55508218,"open":71.6,"high":78.37,"low":69.21,"close":70.37,"volume":57528128,"count":608445,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55508218,"sequence":41931867,"size":200,"condition":0,"price":70.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"quote":{"ms_of_day":55503743,"bid_size":44,"bid_exchange":29,"bid":59.93,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":59.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"ohlc":{"ms_of_day":55508218,"open":60.29,"high":61.28,"low":58.76,"close":59.937,"volume":535208,"count":12613,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"trade":{"ms_of_day":55508218,"sequence":41931868,"size":20,"condition":96,"price":59.9372,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"quote":{"ms_of_day":55508219,"bid_size":286,"bid_exchange":29,"bid":59.92,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":59.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"ohlc":{"ms_of_day":55508219,"open":60.29,"high":61.28,"low":58.76,"close":59.93,"volume":535212,"count":12614,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"trade":{"ms_of_day":55508219,"sequence":41931869,"size":4,"condition":115,"price":59.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"quote":{"ms_of_day":55508219,"bid_size":286,"bid_exchange":29,"bid":59.92,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":59.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"ohlc":{"ms_of_day":55508219,"open":60.29,"high":61.28,"low":58.76,"close":59.93,"volume":535252,"count":12615,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"trade":{"ms_of_day":55508219,"sequence":41931870,"size":40,"condition":115,"price":59.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"quote":{"ms_of_day":55508219,"bid_size":286,"bid_exchange":29,"bid":59.92,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":59.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"ohlc":{"ms_of_day":55508219,"open":60.29,"high":61.28,"low":58.76,"close":59.92,"volume":535285,"count":12616,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"trade":{"ms_of_day":55508219,"sequence":41931871,"size":33,"condition":115,"price":59.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOAR"},"quote":{"ms_of_day":55507007,"bid_size":31,"bid_exchange":29,"bid":1.74,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":1.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOAR"},"ohlc":{"ms_of_day":55508228,"open":2.21,"high":2.36,"low":1.77,"close":1.79,"volume":172628,"count":8479,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOAR"},"trade":{"ms_of_day":55508228,"sequence":41931895,"size":1,"condition":115,"price":1.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"quote":{"ms_of_day":55508219,"bid_size":286,"bid_exchange":29,"bid":59.92,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":59.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"ohlc":{"ms_of_day":55508222,"open":60.29,"high":61.28,"low":58.76,"close":59.938,"volume":535289,"count":12617,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"trade":{"ms_of_day":55508222,"sequence":41931877,"size":4,"condition":115,"price":59.9383,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"quote":{"ms_of_day":55508219,"bid_size":286,"bid_exchange":29,"bid":59.92,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":59.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"ohlc":{"ms_of_day":55508222,"open":60.29,"high":61.28,"low":58.76,"close":59.944,"volume":535295,"count":12618,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"trade":{"ms_of_day":55508222,"sequence":41931878,"size":6,"condition":115,"price":59.9444,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTGC"},"quote":{"ms_of_day":55490014,"bid_size":71,"bid_exchange":29,"bid":19.58,"bid_condition":0,"ask_size":274,"ask_exchange":29,"ask":19.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTGC"},"ohlc":{"ms_of_day":55508225,"open":18.84,"high":20.13,"low":17.928,"close":19.594,"volume":6327590,"count":48137,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTGC"},"trade":{"ms_of_day":55508225,"sequence":41931892,"size":23,"condition":115,"price":19.5941,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTGC"},"quote":{"ms_of_day":55490014,"bid_size":71,"bid_exchange":29,"bid":19.58,"bid_condition":0,"ask_size":274,"ask_exchange":29,"ask":19.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTGC"},"ohlc":{"ms_of_day":55508226,"open":18.84,"high":20.13,"low":17.928,"close":19.585,"volume":6327592,"count":48138,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTGC"},"trade":{"ms_of_day":55508226,"sequence":41931893,"size":2,"condition":115,"price":19.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGO"},"quote":{"ms_of_day":55501255,"bid_size":644,"bid_exchange":29,"bid":16.59,"bid_condition":0,"ask_size":286,"ask_exchange":29,"ask":16.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGO"},"ohlc":{"ms_of_day":55508220,"open":14.01,"high":16.84,"low":14.01,"close":16.59,"volume":4518594,"count":44971,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGO"},"trade":{"ms_of_day":55508220,"sequence":41931873,"size":2,"condition":115,"price":16.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508005,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508229,"open":231.37,"high":252.22,"low":219.2,"close":233.06,"volume":5361915,"count":107144,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508229,"sequence":41931899,"size":100,"condition":0,"price":233.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55507970,"bid_size":306,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55508214,"open":18.81,"high":20.96,"low":16.05,"close":18.71,"volume":74572583,"count":472906,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55508214,"sequence":41931846,"size":80,"condition":115,"price":18.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOAR"},"quote":{"ms_of_day":55507007,"bid_size":31,"bid_exchange":29,"bid":1.74,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":1.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOAR"},"ohlc":{"ms_of_day":55508229,"open":2.21,"high":2.36,"low":1.77,"close":1.79,"volume":172629,"count":8480,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOAR"},"trade":{"ms_of_day":55508229,"sequence":41931896,"size":1,"condition":115,"price":1.7995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"quote":{"ms_of_day":55508185,"bid_size":3778,"bid_exchange":29,"bid":17.21,"bid_condition":0,"ask_size":1259,"ask_exchange":29,"ask":17.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"ohlc":{"ms_of_day":55508215,"open":16.14,"high":17.33,"low":15.89,"close":17.218,"volume":41365296,"count":157689,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCG"},"trade":{"ms_of_day":55508215,"sequence":41931847,"size":50,"condition":115,"price":17.2185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXRX"},"quote":{"ms_of_day":55508230,"bid_size":2101,"bid_exchange":29,"bid":0.3477,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.3478,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXRX"},"ohlc":{"ms_of_day":55508230,"open":0.34,"high":0.426,"low":0.314,"close":0.347,"volume":19479799,"count":23394,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXRX"},"trade":{"ms_of_day":55508230,"sequence":41931903,"size":300,"condition":95,"price":0.3478,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55507970,"bid_size":306,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55508215,"open":18.81,"high":20.96,"low":16.05,"close":18.71,"volume":74572683,"count":472907,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55508215,"sequence":41931848,"size":100,"condition":0,"price":18.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55507970,"bid_size":306,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55508215,"open":18.81,"high":20.96,"low":16.05,"close":18.71,"volume":74572703,"count":472908,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55508215,"sequence":41931849,"size":20,"condition":96,"price":18.7106,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55508229,"bid_size":504,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55508229,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276990886,"count":1851910,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55508229,"sequence":41931897,"size":2,"condition":115,"price":91.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPFF"},"quote":{"ms_of_day":55163713,"bid_size":1700,"bid_exchange":29,"bid":9.06,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":9.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPFF"},"ohlc":{"ms_of_day":55508231,"open":9.12,"high":9.8,"low":8.98,"close":9.06,"volume":145518,"count":1128,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPFF"},"trade":{"ms_of_day":55508231,"sequence":41931904,"size":361,"condition":0,"price":9.0682,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55508229,"bid_size":504,"bid_exchange":29,"bid":91.74,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":91.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55508229,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276990894,"count":1851911,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55508229,"sequence":41931898,"size":8,"condition":115,"price":91.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"quote":{"ms_of_day":55497956,"bid_size":5,"bid_exchange":29,"bid":36.52,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":36.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"ohlc":{"ms_of_day":55508218,"open":33.73,"high":37.45,"low":30.77,"close":36.53,"volume":8216601,"count":98104,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"trade":{"ms_of_day":55508218,"sequence":41931862,"size":100,"condition":0,"price":36.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55508229,"bid_size":2,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55508230,"open":75.63,"high":97.3,"low":73.45,"close":91.75,"volume":276990896,"count":1851912,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55508230,"sequence":41931900,"size":2,"condition":115,"price":91.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508212,"bid_size":411,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1560,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508230,"open":124.56,"high":149.019,"low":87.514,"close":112.761,"volume":1947840898,"count":10742136,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508230,"sequence":41931901,"size":26,"condition":115,"price":112.761,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508212,"bid_size":411,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1560,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508230,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947840972,"count":10742137,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508230,"sequence":41931902,"size":74,"condition":115,"price":112.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"quote":{"ms_of_day":55502813,"bid_size":14,"bid_exchange":29,"bid":30.75,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":30.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"ohlc":{"ms_of_day":55508220,"open":33.52,"high":35.84,"low":29.23,"close":30.79,"volume":2895169,"count":38858,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"trade":{"ms_of_day":55508220,"sequence":41931872,"size":13,"condition":115,"price":30.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"quote":{"ms_of_day":55502813,"bid_size":14,"bid_exchange":29,"bid":30.75,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":30.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"ohlc":{"ms_of_day":55508221,"open":33.52,"high":35.84,"low":29.23,"close":30.79,"volume":2895229,"count":38859,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"trade":{"ms_of_day":55508221,"sequence":41931874,"size":60,"condition":115,"price":30.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"quote":{"ms_of_day":55502813,"bid_size":14,"bid_exchange":29,"bid":30.75,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":30.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"ohlc":{"ms_of_day":55508221,"open":33.52,"high":35.84,"low":29.23,"close":30.79,"volume":2895249,"count":38860,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"trade":{"ms_of_day":55508221,"sequence":41931875,"size":20,"condition":96,"price":30.7928,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"quote":{"ms_of_day":55487763,"bid_size":76,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":111.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"ohlc":{"ms_of_day":55508221,"open":99.46,"high":116.0,"low":94.68,"close":111.01,"volume":6101042,"count":102741,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"trade":{"ms_of_day":55508221,"sequence":41931876,"size":2,"condition":115,"price":111.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"quote":{"ms_of_day":55487763,"bid_size":76,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":111.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"ohlc":{"ms_of_day":55508224,"open":99.46,"high":116.0,"low":94.68,"close":110.97,"volume":6101043,"count":102742,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"trade":{"ms_of_day":55508224,"sequence":41931881,"size":1,"condition":115,"price":110.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"quote":{"ms_of_day":55505917,"bid_size":950,"bid_exchange":29,"bid":28.26,"bid_condition":0,"ask_size":814,"ask_exchange":29,"ask":28.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"ohlc":{"ms_of_day":55508226,"open":26.09,"high":29.13,"low":24.715,"close":28.245,"volume":33362864,"count":235416,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"trade":{"ms_of_day":55508226,"sequence":41931894,"size":1,"condition":115,"price":28.2452,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"quote":{"ms_of_day":55504552,"bid_size":1590,"bid_exchange":29,"bid":6.32,"bid_condition":0,"ask_size":1238,"ask_exchange":29,"ask":6.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"ohlc":{"ms_of_day":55508232,"open":6.41,"high":6.84,"low":5.81,"close":6.32,"volume":2370558,"count":21024,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALDX"},"trade":{"ms_of_day":55508232,"sequence":41931906,"size":3,"condition":115,"price":6.3298,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55505013,"bid_size":160,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55508235,"open":214.17,"high":218.67,"low":193.39,"close":201.95,"volume":13304216,"count":227311,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55508235,"sequence":41931910,"size":22,"condition":115,"price":201.9547,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"quote":{"ms_of_day":55507428,"bid_size":200,"bid_exchange":29,"bid":35.32,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":35.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"ohlc":{"ms_of_day":55508239,"open":35.89,"high":41.14,"low":33.86,"close":35.3,"volume":9360403,"count":111190,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGA"},"trade":{"ms_of_day":55508239,"sequence":41931915,"size":200,"condition":4,"price":35.308,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"quote":{"ms_of_day":55508242,"bid_size":800,"bid_exchange":29,"bid":25.43,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":25.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"ohlc":{"ms_of_day":55508242,"open":25.09,"high":26.24,"low":23.54,"close":25.43,"volume":38702074,"count":257285,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"trade":{"ms_of_day":55508242,"sequence":41931920,"size":40,"condition":115,"price":25.435,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55503043,"bid_size":1741,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":5212,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508244,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39300859,"count":121355,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508244,"sequence":41931924,"size":30,"condition":115,"price":8.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55503043,"bid_size":1741,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":5212,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508244,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39300959,"count":121356,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508244,"sequence":41931925,"size":100,"condition":0,"price":8.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVMI"},"quote":{"ms_of_day":55453238,"bid_size":40,"bid_exchange":29,"bid":195.75,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":196.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVMI"},"ohlc":{"ms_of_day":55508245,"open":224.87,"high":227.42,"low":191.87,"close":196.08,"volume":1488437,"count":39758,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVMI"},"trade":{"ms_of_day":55508245,"sequence":41931927,"size":8,"condition":115,"price":196.0828,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508245,"bid_size":235,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":7853,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508245,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39301078,"count":121357,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508245,"sequence":41931928,"size":119,"condition":95,"price":8.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508245,"bid_size":235,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":7853,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508245,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39301178,"count":121358,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508245,"sequence":41931929,"size":100,"condition":95,"price":8.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508245,"bid_size":235,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":7853,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508245,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39301378,"count":121359,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508245,"sequence":41931930,"size":200,"condition":95,"price":8.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508245,"bid_size":235,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":7853,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508245,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39301578,"count":121360,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508245,"sequence":41931931,"size":200,"condition":95,"price":8.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508246,"bid_size":235,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":7512,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508245,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39301746,"count":121361,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508245,"sequence":41931932,"size":168,"condition":95,"price":8.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508246,"bid_size":235,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":7512,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508245,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39301750,"count":121362,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508245,"sequence":41931933,"size":4,"condition":115,"price":8.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508246,"bid_size":235,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":7512,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508245,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39301752,"count":121363,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508245,"sequence":41931934,"size":2,"condition":115,"price":8.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508246,"bid_size":235,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":7512,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508245,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39301852,"count":121364,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508245,"sequence":41931935,"size":100,"condition":95,"price":8.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55508231,"bid_size":100,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55508232,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11368285,"count":135128,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55508232,"sequence":41931905,"size":100,"condition":0,"price":40.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55508231,"bid_size":100,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55508233,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11368385,"count":135129,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55508233,"sequence":41931907,"size":100,"condition":0,"price":40.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAS"},"quote":{"ms_of_day":55502725,"bid_size":251,"bid_exchange":29,"bid":61.51,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":61.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAS"},"ohlc":{"ms_of_day":55508237,"open":63.82,"high":67.01,"low":59.35,"close":61.49,"volume":5690964,"count":72725,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAS"},"trade":{"ms_of_day":55508237,"sequence":41931912,"size":5,"condition":96,"price":61.4992,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55504283,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508242,"open":254.89,"high":327.92,"low":230.0,"close":286.87,"volume":40341715,"count":533451,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508242,"sequence":41931919,"size":100,"condition":0,"price":286.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508246,"bid_size":235,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":7512,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508245,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39301859,"count":121365,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508245,"sequence":41931936,"size":7,"condition":115,"price":8.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"quote":{"ms_of_day":55503187,"bid_size":84,"bid_exchange":29,"bid":78.23,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"ohlc":{"ms_of_day":55508233,"open":81.06,"high":83.58,"low":77.11,"close":78.25,"volume":2634807,"count":60252,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"trade":{"ms_of_day":55508233,"sequence":41931908,"size":2,"condition":115,"price":78.2544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55507567,"bid_size":75,"bid_exchange":29,"bid":151.5,"bid_condition":0,"ask_size":229,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55508242,"open":149.65,"high":158.38,"low":143.55,"close":151.44,"volume":10655546,"count":154063,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55508242,"sequence":41931921,"size":22,"condition":96,"price":151.4444,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASH"},"quote":{"ms_of_day":55485634,"bid_size":506,"bid_exchange":29,"bid":59.73,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":59.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASH"},"ohlc":{"ms_of_day":55508237,"open":58.0,"high":61.14,"low":53.37,"close":59.71,"volume":1662933,"count":50747,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASH"},"trade":{"ms_of_day":55508237,"sequence":41931911,"size":100,"condition":4,"price":59.7199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508246,"bid_size":235,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":7512,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508245,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39301959,"count":121366,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508245,"sequence":41931937,"size":100,"condition":95,"price":8.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508246,"bid_size":235,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":7512,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508245,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39301960,"count":121367,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508245,"sequence":41931938,"size":1,"condition":115,"price":8.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBR"},"quote":{"ms_of_day":55502942,"bid_size":1,"bid_exchange":29,"bid":51.15,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":51.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBR"},"ohlc":{"ms_of_day":55508237,"open":50.73,"high":53.27,"low":49.55,"close":51.16,"volume":2951391,"count":61492,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KBR"},"trade":{"ms_of_day":55508237,"sequence":41931913,"size":6,"condition":115,"price":51.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508246,"bid_size":235,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":7512,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508245,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39302060,"count":121368,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508245,"sequence":41931939,"size":100,"condition":95,"price":8.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"quote":{"ms_of_day":55508234,"bid_size":211,"bid_exchange":29,"bid":115.1,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":115.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"ohlc":{"ms_of_day":55508234,"open":112.69,"high":116.83,"low":104.51,"close":115.12,"volume":6278081,"count":133560,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"trade":{"ms_of_day":55508234,"sequence":41931909,"size":5,"condition":115,"price":115.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55507972,"bid_size":1174,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":1107,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55508239,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22634896,"count":120548,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55508239,"sequence":41931914,"size":75,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508246,"bid_size":235,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":7512,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508245,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39302061,"count":121369,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508245,"sequence":41931940,"size":1,"condition":115,"price":8.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"quote":{"ms_of_day":55506440,"bid_size":500,"bid_exchange":29,"bid":35.25,"bid_condition":0,"ask_size":576,"ask_exchange":29,"ask":35.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"ohlc":{"ms_of_day":55508244,"open":37.29,"high":39.56,"low":34.62,"close":35.25,"volume":31230094,"count":315269,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOW"},"trade":{"ms_of_day":55508244,"sequence":41931922,"size":11,"condition":115,"price":35.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508246,"bid_size":235,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":7512,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508245,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39302062,"count":121370,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508245,"sequence":41931941,"size":1,"condition":115,"price":8.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"quote":{"ms_of_day":55494896,"bid_size":311,"bid_exchange":29,"bid":17.97,"bid_condition":0,"ask_size":1140,"ask_exchange":29,"ask":17.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"ohlc":{"ms_of_day":55508239,"open":17.6,"high":20.0,"low":16.21,"close":17.98,"volume":7342230,"count":76743,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVST"},"trade":{"ms_of_day":55508239,"sequence":41931916,"size":20,"condition":115,"price":17.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"quote":{"ms_of_day":55507016,"bid_size":895,"bid_exchange":29,"bid":13.35,"bid_condition":0,"ask_size":1473,"ask_exchange":29,"ask":13.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"ohlc":{"ms_of_day":55508240,"open":11.74,"high":13.43,"low":11.4,"close":13.355,"volume":6952768,"count":39907,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"trade":{"ms_of_day":55508240,"sequence":41931917,"size":11,"condition":115,"price":13.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508246,"bid_size":235,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":7512,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508245,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39302100,"count":121371,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508245,"sequence":41931942,"size":38,"condition":115,"price":8.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508246,"bid_size":235,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":7512,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508245,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39302200,"count":121372,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508245,"sequence":41931943,"size":100,"condition":95,"price":8.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLUE"},"quote":{"ms_of_day":55505093,"bid_size":774,"bid_exchange":29,"bid":5.32,"bid_condition":0,"ask_size":1199,"ask_exchange":29,"ask":5.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLUE"},"ohlc":{"ms_of_day":55508241,"open":5.61,"high":7.01,"low":5.13,"close":5.33,"volume":5007957,"count":46782,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLUE"},"trade":{"ms_of_day":55508241,"sequence":41931918,"size":100,"condition":4,"price":5.3349,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55505122,"bid_size":124,"bid_exchange":29,"bid":27.32,"bid_condition":0,"ask_size":481,"ask_exchange":29,"ask":27.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55508244,"open":27.98,"high":29.0,"low":26.21,"close":27.32,"volume":5908260,"count":89375,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55508244,"sequence":41931923,"size":100,"condition":0,"price":27.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55508245,"bid_size":8,"bid_exchange":29,"bid":97.95,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":98.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55508245,"open":92.98,"high":100.58,"low":84.75,"close":97.97,"volume":14381689,"count":204888,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55508245,"sequence":41931926,"size":49,"condition":115,"price":97.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508246,"bid_size":235,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":7512,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508245,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39302440,"count":121373,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508245,"sequence":41931944,"size":240,"condition":95,"price":8.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508246,"bid_size":235,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":7512,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508245,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39302493,"count":121374,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508245,"sequence":41931945,"size":53,"condition":115,"price":8.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55508245,"bid_size":1,"bid_exchange":29,"bid":97.96,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":98.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55508246,"open":92.98,"high":100.58,"low":84.75,"close":97.97,"volume":14381789,"count":204889,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55508246,"sequence":41931946,"size":100,"condition":95,"price":97.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508246,"bid_size":235,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":6312,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508246,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39302593,"count":121375,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508246,"sequence":41931948,"size":100,"condition":0,"price":8.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55508214,"bid_size":390,"bid_exchange":29,"bid":569.7,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":569.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55508247,"open":561.44,"high":604.52,"low":500.94,"close":569.72,"volume":468002049,"count":3986550,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55508247,"sequence":41931950,"size":1,"condition":115,"price":569.7299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"quote":{"ms_of_day":55507319,"bid_size":2559,"bid_exchange":29,"bid":15.0,"bid_condition":0,"ask_size":838,"ask_exchange":29,"ask":15.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"ohlc":{"ms_of_day":55508247,"open":14.92,"high":15.72,"low":14.7,"close":15.0,"volume":33703148,"count":173812,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"trade":{"ms_of_day":55508247,"sequence":41931951,"size":3,"condition":115,"price":15.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"quote":{"ms_of_day":55507319,"bid_size":2559,"bid_exchange":29,"bid":15.0,"bid_condition":0,"ask_size":838,"ask_exchange":29,"ask":15.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"ohlc":{"ms_of_day":55508248,"open":14.92,"high":15.72,"low":14.7,"close":15.0,"volume":33703150,"count":173813,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEN"},"trade":{"ms_of_day":55508248,"sequence":41931952,"size":2,"condition":115,"price":15.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508249,"bid_size":4222,"bid_exchange":29,"bid":8.36,"bid_condition":0,"ask_size":12421,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508249,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39302800,"count":121376,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508249,"sequence":41931954,"size":207,"condition":0,"price":8.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508249,"bid_size":4222,"bid_exchange":29,"bid":8.36,"bid_condition":0,"ask_size":12421,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508249,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39302828,"count":121377,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508249,"sequence":41931955,"size":28,"condition":115,"price":8.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508249,"bid_size":4222,"bid_exchange":29,"bid":8.36,"bid_condition":0,"ask_size":12421,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508249,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39304334,"count":121378,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508249,"sequence":41931956,"size":1506,"condition":0,"price":8.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"quote":{"ms_of_day":55500557,"bid_size":31,"bid_exchange":29,"bid":53.29,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":53.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"ohlc":{"ms_of_day":55508249,"open":50.49,"high":53.9,"low":43.6,"close":53.31,"volume":4854994,"count":65043,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YUMC"},"trade":{"ms_of_day":55508249,"sequence":41931957,"size":1,"condition":115,"price":53.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55508245,"bid_size":1,"bid_exchange":29,"bid":97.96,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":98.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55508246,"open":92.98,"high":100.58,"low":84.75,"close":97.97,"volume":14381799,"count":204890,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55508246,"sequence":41931947,"size":10,"condition":115,"price":97.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55508244,"bid_size":398,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55508249,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49391515,"count":450659,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55508249,"sequence":41931953,"size":100,"condition":0,"price":42.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508212,"bid_size":411,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1560,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508239,"open":124.56,"high":149.019,"low":87.514,"close":112.76,"volume":1947841072,"count":10742138,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508239,"sequence":41931949,"size":100,"condition":0,"price":112.76,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"quote":{"ms_of_day":55505205,"bid_size":10754,"bid_exchange":29,"bid":3.29,"bid_condition":0,"ask_size":7916,"ask_exchange":29,"ask":3.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"ohlc":{"ms_of_day":55508250,"open":2.97,"high":3.336,"low":2.65,"close":3.291,"volume":191448133,"count":193769,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"trade":{"ms_of_day":55508250,"sequence":41931961,"size":400,"condition":4,"price":3.2915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"quote":{"ms_of_day":55508244,"bid_size":398,"bid_exchange":29,"bid":42.29,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":42.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"ohlc":{"ms_of_day":55508252,"open":41.74,"high":43.81,"low":37.25,"close":42.29,"volume":49391815,"count":450660,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLB"},"trade":{"ms_of_day":55508252,"sequence":41931963,"size":300,"condition":0,"price":42.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"quote":{"ms_of_day":55505870,"bid_size":208,"bid_exchange":29,"bid":102.76,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":102.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"ohlc":{"ms_of_day":55508255,"open":98.23,"high":107.45,"low":95.09,"close":102.76,"volume":10855439,"count":160646,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"trade":{"ms_of_day":55508255,"sequence":41931967,"size":1,"condition":115,"price":102.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"quote":{"ms_of_day":55506513,"bid_size":144,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":37.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"ohlc":{"ms_of_day":55508249,"open":35.11,"high":38.93,"low":33.2,"close":37.4,"volume":6930230,"count":86580,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLR"},"trade":{"ms_of_day":55508249,"sequence":41931958,"size":15,"condition":115,"price":37.4056,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"quote":{"ms_of_day":55505870,"bid_size":208,"bid_exchange":29,"bid":102.76,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":102.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"ohlc":{"ms_of_day":55508255,"open":98.23,"high":107.45,"low":95.09,"close":102.76,"volume":10855440,"count":160647,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"trade":{"ms_of_day":55508255,"sequence":41931968,"size":1,"condition":115,"price":102.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55508246,"bid_size":8150,"bid_exchange":29,"bid":63.42,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":63.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55508250,"open":60.8,"high":67.73,"low":59.78,"close":63.4201,"volume":248669363,"count":1137652,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55508250,"sequence":41931960,"size":100,"condition":0,"price":63.4201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"quote":{"ms_of_day":55501191,"bid_size":103,"bid_exchange":29,"bid":104.31,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":104.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"ohlc":{"ms_of_day":55508266,"open":107.65,"high":113.46,"low":101.82,"close":104.37,"volume":609987,"count":17418,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GKOS"},"trade":{"ms_of_day":55508266,"sequence":41931982,"size":16,"condition":115,"price":104.3798,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"quote":{"ms_of_day":55508218,"bid_size":200,"bid_exchange":29,"bid":572.34,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":572.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"ohlc":{"ms_of_day":55508261,"open":588.13,"high":613.09,"low":520.68,"close":572.37,"volume":19164271,"count":220148,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"trade":{"ms_of_day":55508261,"sequence":41931977,"size":2,"condition":115,"price":572.379,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"quote":{"ms_of_day":55504442,"bid_size":5,"bid_exchange":29,"bid":113.49,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":113.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"ohlc":{"ms_of_day":55508249,"open":162.95,"high":169.99,"low":106.0,"close":113.65,"volume":19490222,"count":264036,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"trade":{"ms_of_day":55508249,"sequence":41931959,"size":30,"condition":115,"price":113.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"quote":{"ms_of_day":55503187,"bid_size":99,"bid_exchange":29,"bid":111.57,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":111.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"ohlc":{"ms_of_day":55508252,"open":123.86,"high":125.0,"low":108.48,"close":111.57,"volume":9185991,"count":144831,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLD"},"trade":{"ms_of_day":55508252,"sequence":41931962,"size":2,"condition":115,"price":111.5792,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"quote":{"ms_of_day":55506893,"bid_size":2027,"bid_exchange":29,"bid":12.45,"bid_condition":0,"ask_size":1190,"ask_exchange":29,"ask":12.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"ohlc":{"ms_of_day":55508254,"open":11.71,"high":13.23,"low":10.09,"close":12.44,"volume":74530373,"count":376155,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"trade":{"ms_of_day":55508254,"sequence":41931964,"size":1,"condition":96,"price":12.447,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508005,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508256,"open":231.37,"high":252.22,"low":219.2,"close":233.05,"volume":5362165,"count":107145,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508256,"sequence":41931970,"size":250,"condition":0,"price":233.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508005,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508256,"open":231.37,"high":252.22,"low":219.2,"close":233.07,"volume":5362177,"count":107146,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508256,"sequence":41931971,"size":12,"condition":115,"price":233.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"quote":{"ms_of_day":55506893,"bid_size":2027,"bid_exchange":29,"bid":12.45,"bid_condition":0,"ask_size":1190,"ask_exchange":29,"ask":12.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"ohlc":{"ms_of_day":55508254,"open":11.71,"high":13.23,"low":10.09,"close":12.44,"volume":74530391,"count":376156,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AES"},"trade":{"ms_of_day":55508254,"sequence":41931965,"size":18,"condition":96,"price":12.447,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTHL"},"quote":{"ms_of_day":55508257,"bid_size":8240,"bid_exchange":29,"bid":3.56,"bid_condition":0,"ask_size":664,"ask_exchange":29,"ask":3.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTHL"},"ohlc":{"ms_of_day":55508257,"open":1.99,"high":4.5,"low":1.85,"close":3.57,"volume":159966,"count":1143,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTHL"},"trade":{"ms_of_day":55508257,"sequence":41931972,"size":563,"condition":0,"price":3.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"quote":{"ms_of_day":55508254,"bid_size":100,"bid_exchange":29,"bid":215.18,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":215.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"ohlc":{"ms_of_day":55508254,"open":210.94,"high":228.0,"low":210.94,"close":215.23,"volume":322088,"count":13478,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"trade":{"ms_of_day":55508254,"sequence":41931966,"size":90,"condition":115,"price":215.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTHL"},"quote":{"ms_of_day":55508257,"bid_size":8240,"bid_exchange":29,"bid":3.56,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":3.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTHL"},"ohlc":{"ms_of_day":55508257,"open":1.99,"high":4.5,"low":1.85,"close":3.57,"volume":160630,"count":1144,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTHL"},"trade":{"ms_of_day":55508257,"sequence":41931973,"size":664,"condition":0,"price":3.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"quote":{"ms_of_day":55508063,"bid_size":381,"bid_exchange":29,"bid":72.93,"bid_condition":0,"ask_size":357,"ask_exchange":29,"ask":72.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"ohlc":{"ms_of_day":55508255,"open":77.2,"high":78.32,"low":67.28,"close":72.94,"volume":35935694,"count":385608,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFC"},"trade":{"ms_of_day":55508255,"sequence":41931969,"size":43,"condition":115,"price":72.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"quote":{"ms_of_day":55500145,"bid_size":147,"bid_exchange":29,"bid":617.65,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":617.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"ohlc":{"ms_of_day":55508259,"open":592.01,"high":631.78,"low":555.63,"close":616.94,"volume":4575799,"count":108455,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTU"},"trade":{"ms_of_day":55508259,"sequence":41931974,"size":2,"condition":115,"price":616.9466,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"quote":{"ms_of_day":55508254,"bid_size":100,"bid_exchange":29,"bid":215.18,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":215.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"ohlc":{"ms_of_day":55508261,"open":210.94,"high":228.0,"low":210.94,"close":215.46,"volume":322089,"count":13479,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IDCC"},"trade":{"ms_of_day":55508261,"sequence":41931976,"size":1,"condition":115,"price":215.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDYN"},"quote":{"ms_of_day":55508258,"bid_size":170,"bid_exchange":29,"bid":6.2,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":6.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDYN"},"ohlc":{"ms_of_day":55508259,"open":6.47,"high":8.06,"low":5.85,"close":6.22,"volume":12913611,"count":80352,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDYN"},"trade":{"ms_of_day":55508259,"sequence":41931975,"size":32,"condition":115,"price":6.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"quote":{"ms_of_day":55508074,"bid_size":223,"bid_exchange":29,"bid":62.37,"bid_condition":0,"ask_size":607,"ask_exchange":29,"ask":62.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"ohlc":{"ms_of_day":55508263,"open":60.98,"high":62.99,"low":57.25,"close":62.37,"volume":7578475,"count":107543,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"trade":{"ms_of_day":55508263,"sequence":41931980,"size":100,"condition":0,"price":62.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"quote":{"ms_of_day":55504321,"bid_size":100,"bid_exchange":29,"bid":6.71,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":7.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"ohlc":{"ms_of_day":55508262,"open":3.73,"high":7.4,"low":3.52,"close":6.99,"volume":38889,"count":605,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOWN"},"trade":{"ms_of_day":55508262,"sequence":41931978,"size":500,"condition":0,"price":6.999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNX"},"quote":{"ms_of_day":55503969,"bid_size":5,"bid_exchange":29,"bid":31.69,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":31.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNX"},"ohlc":{"ms_of_day":55508267,"open":30.32,"high":32.61,"low":27.99,"close":31.7,"volume":2521476,"count":41598,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNX"},"trade":{"ms_of_day":55508267,"sequence":41931983,"size":16,"condition":115,"price":31.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MX"},"quote":{"ms_of_day":55508267,"bid_size":220,"bid_exchange":29,"bid":3.72,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":3.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MX"},"ohlc":{"ms_of_day":55508268,"open":4.38,"high":4.41,"low":3.63,"close":3.73,"volume":853940,"count":7426,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MX"},"trade":{"ms_of_day":55508268,"sequence":41931985,"size":400,"condition":0,"price":3.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MX"},"quote":{"ms_of_day":55508269,"bid_size":120,"bid_exchange":29,"bid":3.72,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":3.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MX"},"ohlc":{"ms_of_day":55508269,"open":4.38,"high":4.41,"low":3.63,"close":3.73,"volume":853968,"count":7427,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MX"},"trade":{"ms_of_day":55508269,"sequence":41931986,"size":28,"condition":115,"price":3.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDYN"},"quote":{"ms_of_day":55508259,"bid_size":52,"bid_exchange":29,"bid":6.21,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":6.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDYN"},"ohlc":{"ms_of_day":55508262,"open":6.47,"high":8.06,"low":5.85,"close":6.23,"volume":12913711,"count":80353,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDYN"},"trade":{"ms_of_day":55508262,"sequence":41931979,"size":100,"condition":0,"price":6.23,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXUS"},"quote":{"ms_of_day":55508013,"bid_size":100,"bid_exchange":29,"bid":63.33,"bid_condition":0,"ask_size":3931,"ask_exchange":29,"ask":63.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXUS"},"ohlc":{"ms_of_day":55508271,"open":63.75,"high":64.75,"low":62.26,"close":63.33,"volume":18141678,"count":94058,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXUS"},"trade":{"ms_of_day":55508271,"sequence":41931988,"size":1,"condition":115,"price":63.3344,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"quote":{"ms_of_day":55508074,"bid_size":223,"bid_exchange":29,"bid":62.37,"bid_condition":0,"ask_size":607,"ask_exchange":29,"ask":62.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"ohlc":{"ms_of_day":55508265,"open":60.98,"high":62.99,"low":57.25,"close":62.38,"volume":7578575,"count":107544,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"trade":{"ms_of_day":55508265,"sequence":41931981,"size":100,"condition":0,"price":62.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDM"},"quote":{"ms_of_day":55503574,"bid_size":905,"bid_exchange":29,"bid":7.42,"bid_condition":0,"ask_size":205,"ask_exchange":29,"ask":7.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDM"},"ohlc":{"ms_of_day":55508268,"open":7.23,"high":7.44,"low":6.91,"close":7.42,"volume":2020442,"count":25697,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDM"},"trade":{"ms_of_day":55508268,"sequence":41931984,"size":2,"condition":115,"price":7.4288,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"quote":{"ms_of_day":55506314,"bid_size":201,"bid_exchange":29,"bid":25.38,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":25.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"ohlc":{"ms_of_day":55508275,"open":27.9,"high":30.93,"low":23.05,"close":25.38,"volume":82368478,"count":519213,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NBIS"},"trade":{"ms_of_day":55508275,"sequence":41931992,"size":50,"condition":115,"price":25.3889,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"quote":{"ms_of_day":55506480,"bid_size":424,"bid_exchange":29,"bid":71.01,"bid_condition":0,"ask_size":508,"ask_exchange":29,"ask":71.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"ohlc":{"ms_of_day":55508268,"open":75.69,"high":77.55,"low":68.15,"close":71.03,"volume":15530052,"count":178280,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"Z"},"trade":{"ms_of_day":55508268,"sequence":41931993,"size":6,"condition":115,"price":71.035,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"quote":{"ms_of_day":55506805,"bid_size":12867,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":42800,"ask_exchange":29,"ask":25.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"ohlc":{"ms_of_day":55508276,"open":25.89,"high":26.35,"low":25.3,"close":25.85,"volume":8071421,"count":42355,"date":20250324}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHG"},"trade":{"ms_of_day":55508276,"sequence":41931994,"size":1,"condition":115,"price":25.8584,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55507362,"bid_size":50,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":158.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55508281,"open":155.67,"high":159.73,"low":148.34,"close":158.78,"volume":14875314,"count":172185,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55508281,"sequence":41932001,"size":10,"condition":115,"price":158.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATV"},"quote":{"ms_of_day":55494953,"bid_size":497,"bid_exchange":29,"bid":6.58,"bid_condition":0,"ask_size":605,"ask_exchange":29,"ask":6.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATV"},"ohlc":{"ms_of_day":55508282,"open":10.0,"high":10.0,"low":5.97,"close":6.585,"volume":2716743,"count":36676,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MATV"},"trade":{"ms_of_day":55508282,"sequence":41932008,"size":100,"condition":0,"price":6.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBRA"},"quote":{"ms_of_day":55493441,"bid_size":14,"bid_exchange":29,"bid":286.71,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":286.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBRA"},"ohlc":{"ms_of_day":55508272,"open":316.55,"high":319.82,"low":277.84,"close":286.67,"volume":3541116,"count":84481,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZBRA"},"trade":{"ms_of_day":55508272,"sequence":41931989,"size":1,"condition":115,"price":286.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HZO"},"quote":{"ms_of_day":55487947,"bid_size":206,"bid_exchange":29,"bid":23.49,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":23.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HZO"},"ohlc":{"ms_of_day":55508281,"open":24.14,"high":24.76,"low":22.37,"close":23.561,"volume":1255341,"count":31676,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HZO"},"trade":{"ms_of_day":55508281,"sequence":41932006,"size":15,"condition":115,"price":23.5612,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"quote":{"ms_of_day":55508218,"bid_size":200,"bid_exchange":29,"bid":572.34,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":572.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"ohlc":{"ms_of_day":55508273,"open":588.13,"high":613.09,"low":520.68,"close":572.37,"volume":19164272,"count":220149,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IVV"},"trade":{"ms_of_day":55508273,"sequence":41931990,"size":1,"condition":115,"price":572.3799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMWB"},"quote":{"ms_of_day":55399271,"bid_size":228,"bid_exchange":29,"bid":8.71,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":8.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMWB"},"ohlc":{"ms_of_day":55508278,"open":9.31,"high":10.49,"low":8.59,"close":8.717,"volume":1666609,"count":21787,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMWB"},"trade":{"ms_of_day":55508278,"sequence":41931995,"size":27,"condition":115,"price":8.7174,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508271,"bid_size":100,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":7312,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508271,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39304934,"count":121379,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508271,"sequence":41931987,"size":600,"condition":0,"price":8.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"quote":{"ms_of_day":55500061,"bid_size":274,"bid_exchange":29,"bid":14.24,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"ohlc":{"ms_of_day":55508274,"open":16.61,"high":16.61,"low":13.33,"close":14.24,"volume":656225,"count":10207,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TZOO"},"trade":{"ms_of_day":55508274,"sequence":41931991,"size":67,"condition":115,"price":14.2425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIC"},"quote":{"ms_of_day":55507682,"bid_size":23886,"bid_exchange":29,"bid":7.87,"bid_condition":0,"ask_size":26330,"ask_exchange":29,"ask":7.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIC"},"ohlc":{"ms_of_day":55508279,"open":8.59,"high":8.67,"low":7.81,"close":7.87,"volume":105656100,"count":116582,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ERIC"},"trade":{"ms_of_day":55508279,"sequence":41931996,"size":600,"condition":0,"price":7.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508271,"bid_size":100,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":7312,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508279,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39304936,"count":121380,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508279,"sequence":41931997,"size":2,"condition":115,"price":8.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508271,"bid_size":100,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":7312,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508279,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39304938,"count":121381,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508279,"sequence":41931998,"size":2,"condition":115,"price":8.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508271,"bid_size":100,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":7312,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508279,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39305328,"count":121382,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508279,"sequence":41931999,"size":390,"condition":0,"price":8.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508280,"bid_size":100,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":6412,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508280,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39305534,"count":121383,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508280,"sequence":41932000,"size":206,"condition":0,"price":8.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508280,"bid_size":100,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":6012,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508281,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39305934,"count":121384,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508281,"sequence":41932002,"size":400,"condition":0,"price":8.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508281,"bid_size":1000,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":5712,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508281,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39305955,"count":121385,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508281,"sequence":41932003,"size":21,"condition":115,"price":8.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508281,"bid_size":1000,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":5712,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508281,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39306155,"count":121386,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508281,"sequence":41932004,"size":200,"condition":0,"price":8.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508281,"bid_size":1000,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":5712,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508281,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39306176,"count":121387,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508281,"sequence":41932005,"size":21,"condition":115,"price":8.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508281,"bid_size":1100,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":5712,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508281,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39306276,"count":121388,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508281,"sequence":41932007,"size":100,"condition":0,"price":8.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"quote":{"ms_of_day":55507634,"bid_size":365,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":548,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"ohlc":{"ms_of_day":55508288,"open":11.48,"high":11.48,"low":9.56,"close":10.39,"volume":4362388,"count":53430,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VYX"},"trade":{"ms_of_day":55508288,"sequence":41932016,"size":7,"condition":115,"price":10.397,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"quote":{"ms_of_day":55508288,"bid_size":14,"bid_exchange":29,"bid":30.75,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":30.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"ohlc":{"ms_of_day":55508289,"open":33.52,"high":35.84,"low":29.23,"close":30.76,"volume":2895343,"count":38861,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"trade":{"ms_of_day":55508289,"sequence":41932018,"size":94,"condition":115,"price":30.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMWB"},"quote":{"ms_of_day":55399271,"bid_size":228,"bid_exchange":29,"bid":8.71,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":8.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMWB"},"ohlc":{"ms_of_day":55508286,"open":9.31,"high":10.49,"low":8.59,"close":8.715,"volume":1666685,"count":21788,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMWB"},"trade":{"ms_of_day":55508286,"sequence":41932014,"size":76,"condition":115,"price":8.7155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"quote":{"ms_of_day":55505913,"bid_size":194,"bid_exchange":29,"bid":126.0,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":126.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"ohlc":{"ms_of_day":55508292,"open":142.83,"high":143.59,"low":119.09,"close":126.01,"volume":32681388,"count":385734,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"trade":{"ms_of_day":55508292,"sequence":41932027,"size":8,"condition":115,"price":126.0141,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55508214,"bid_size":220,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55508288,"open":167.31,"high":195.77,"low":154.09,"close":163.01,"volume":304622795,"count":2742133,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55508288,"sequence":41932015,"size":4,"condition":115,"price":163.0191,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"quote":{"ms_of_day":55505913,"bid_size":194,"bid_exchange":29,"bid":126.0,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":126.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"ohlc":{"ms_of_day":55508294,"open":142.83,"high":143.59,"low":119.09,"close":126.02,"volume":32681396,"count":385735,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"trade":{"ms_of_day":55508294,"sequence":41932035,"size":8,"condition":115,"price":126.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"quote":{"ms_of_day":55508292,"bid_size":14,"bid_exchange":29,"bid":30.75,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":30.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"ohlc":{"ms_of_day":55508294,"open":33.52,"high":35.84,"low":29.23,"close":30.77,"volume":2895443,"count":38862,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"trade":{"ms_of_day":55508294,"sequence":41932036,"size":100,"condition":0,"price":30.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508281,"bid_size":1100,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":5712,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508282,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39306278,"count":121389,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508282,"sequence":41932009,"size":2,"condition":115,"price":8.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508281,"bid_size":1100,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":5712,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508282,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39306288,"count":121390,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508282,"sequence":41932010,"size":10,"condition":115,"price":8.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55506196,"bid_size":1673,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55508290,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96319007,"count":800084,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55508290,"sequence":41932019,"size":500,"condition":0,"price":70.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDL"},"quote":{"ms_of_day":55481375,"bid_size":580,"bid_exchange":29,"bid":8.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":8.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDL"},"ohlc":{"ms_of_day":55508297,"open":8.2,"high":8.87,"low":7.5,"close":8.11,"volume":5206215,"count":44589,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDL"},"trade":{"ms_of_day":55508297,"sequence":41932040,"size":66,"condition":115,"price":8.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTH"},"quote":{"ms_of_day":55484645,"bid_size":101,"bid_exchange":29,"bid":72.79,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":72.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTH"},"ohlc":{"ms_of_day":55508283,"open":70.11,"high":75.7,"low":68.51,"close":72.98,"volume":4428927,"count":107381,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTH"},"trade":{"ms_of_day":55508283,"sequence":41932011,"size":20,"condition":96,"price":72.9835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDL"},"quote":{"ms_of_day":55481375,"bid_size":580,"bid_exchange":29,"bid":8.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":8.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDL"},"ohlc":{"ms_of_day":55508298,"open":8.2,"high":8.87,"low":7.5,"close":8.11,"volume":5206298,"count":44590,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDL"},"trade":{"ms_of_day":55508298,"sequence":41932044,"size":83,"condition":115,"price":8.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55507512,"bid_size":182,"bid_exchange":29,"bid":51.08,"bid_condition":0,"ask_size":183,"ask_exchange":29,"ask":51.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55508292,"open":59.46,"high":63.61,"low":50.19,"close":51.11,"volume":93336160,"count":736309,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55508292,"sequence":41932026,"size":19,"condition":96,"price":51.1175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"quote":{"ms_of_day":55490556,"bid_size":8,"bid_exchange":29,"bid":238.09,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":238.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"ohlc":{"ms_of_day":55508291,"open":280.11,"high":295.58,"low":219.57,"close":238.22,"volume":9346970,"count":100298,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLUT"},"trade":{"ms_of_day":55508291,"sequence":41932020,"size":5,"condition":96,"price":238.2214,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55508288,"bid_size":294,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55508291,"open":167.31,"high":195.77,"low":154.09,"close":163.01,"volume":304622796,"count":2742134,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55508291,"sequence":41932021,"size":1,"condition":115,"price":163.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"quote":{"ms_of_day":55506898,"bid_size":30,"bid_exchange":29,"bid":47.58,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":47.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"ohlc":{"ms_of_day":55508285,"open":45.83,"high":53.06,"low":45.18,"close":47.6,"volume":2757955,"count":43675,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDU"},"trade":{"ms_of_day":55508285,"sequence":41932012,"size":100,"condition":0,"price":47.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"quote":{"ms_of_day":55505654,"bid_size":6,"bid_exchange":29,"bid":350.05,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":350.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"ohlc":{"ms_of_day":55508293,"open":362.77,"high":366.89,"low":315.92,"close":350.09,"volume":24425994,"count":519080,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"V"},"trade":{"ms_of_day":55508293,"sequence":41932030,"size":1,"condition":115,"price":350.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55508121,"bid_size":113,"bid_exchange":29,"bid":49.27,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":49.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55508291,"open":60.99,"high":60.99,"low":47.87,"close":49.27,"volume":7808268,"count":116230,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55508291,"sequence":41932022,"size":17,"condition":115,"price":49.2709,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55504731,"bid_size":5697,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55508286,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241430006,"count":411983,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55508286,"sequence":41932013,"size":1,"condition":115,"price":24.9757,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"quote":{"ms_of_day":55483720,"bid_size":6,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":25.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"ohlc":{"ms_of_day":55508292,"open":27.2,"high":30.65,"low":24.17,"close":24.96,"volume":1494286,"count":22473,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"trade":{"ms_of_day":55508292,"sequence":41932023,"size":46,"condition":115,"price":24.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"quote":{"ms_of_day":55500109,"bid_size":155,"bid_exchange":29,"bid":15.45,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":15.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"ohlc":{"ms_of_day":55508288,"open":14.26,"high":15.9,"low":12.72,"close":15.46,"volume":1236881,"count":22158,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZUMZ"},"trade":{"ms_of_day":55508288,"sequence":41932017,"size":1,"condition":115,"price":15.4617,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"quote":{"ms_of_day":55508292,"bid_size":1214,"bid_exchange":29,"bid":5.6,"bid_condition":0,"ask_size":876,"ask_exchange":29,"ask":5.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"ohlc":{"ms_of_day":55508292,"open":6.63,"high":6.71,"low":5.14,"close":5.6,"volume":20739296,"count":112178,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"trade":{"ms_of_day":55508292,"sequence":41932024,"size":156,"condition":95,"price":5.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"quote":{"ms_of_day":55508292,"bid_size":1214,"bid_exchange":29,"bid":5.6,"bid_condition":0,"ask_size":876,"ask_exchange":29,"ask":5.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"ohlc":{"ms_of_day":55508292,"open":6.63,"high":6.71,"low":5.14,"close":5.6,"volume":20739489,"count":112179,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALT"},"trade":{"ms_of_day":55508292,"sequence":41932025,"size":193,"condition":95,"price":5.6,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"quote":{"ms_of_day":55505002,"bid_size":1,"bid_exchange":29,"bid":40.3,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":40.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"ohlc":{"ms_of_day":55508293,"open":37.29,"high":41.43,"low":35.91,"close":40.32,"volume":3177294,"count":48008,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VAL"},"trade":{"ms_of_day":55508293,"sequence":41932029,"size":59,"condition":115,"price":40.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"quote":{"ms_of_day":55483720,"bid_size":6,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":25.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"ohlc":{"ms_of_day":55508293,"open":27.2,"high":30.65,"low":24.17,"close":24.96,"volume":1494287,"count":22474,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"trade":{"ms_of_day":55508293,"sequence":41932028,"size":1,"condition":115,"price":24.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"quote":{"ms_of_day":55505879,"bid_size":4636,"bid_exchange":29,"bid":0.77,"bid_condition":0,"ask_size":8900,"ask_exchange":29,"ask":0.7701,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"ohlc":{"ms_of_day":55508296,"open":2.13,"high":2.13,"low":0.53,"close":0.77,"volume":130062080,"count":164470,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ME"},"trade":{"ms_of_day":55508296,"sequence":41932038,"size":100,"condition":0,"price":0.7701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"quote":{"ms_of_day":55504820,"bid_size":23,"bid_exchange":29,"bid":118.86,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":119.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"ohlc":{"ms_of_day":55508293,"open":119.57,"high":136.84,"low":114.23,"close":118.92,"volume":2889436,"count":66532,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"trade":{"ms_of_day":55508293,"sequence":41932031,"size":50,"condition":115,"price":118.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55507338,"bid_size":329,"bid_exchange":29,"bid":89.4,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55508300,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23264673,"count":276560,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55508300,"sequence":41932047,"size":11,"condition":115,"price":89.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"quote":{"ms_of_day":55504820,"bid_size":23,"bid_exchange":29,"bid":118.86,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":119.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"ohlc":{"ms_of_day":55508293,"open":119.57,"high":136.84,"low":114.23,"close":118.93,"volume":2889486,"count":66533,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"trade":{"ms_of_day":55508293,"sequence":41932032,"size":50,"condition":115,"price":118.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55508293,"bid_size":1133,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55508294,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96319060,"count":800085,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55508294,"sequence":41932033,"size":53,"condition":115,"price":70.745,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55508293,"bid_size":1133,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55508294,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96319160,"count":800086,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55508294,"sequence":41932034,"size":100,"condition":0,"price":70.745,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"quote":{"ms_of_day":55504820,"bid_size":23,"bid_exchange":29,"bid":118.86,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":119.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"ohlc":{"ms_of_day":55508294,"open":119.57,"high":136.84,"low":114.23,"close":118.93,"volume":2889491,"count":66534,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"trade":{"ms_of_day":55508294,"sequence":41932037,"size":5,"condition":115,"price":118.935,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"quote":{"ms_of_day":55507248,"bid_size":43,"bid_exchange":29,"bid":207.35,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":207.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"ohlc":{"ms_of_day":55508296,"open":205.91,"high":208.87,"low":177.13,"close":207.43,"volume":13442142,"count":218405,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"trade":{"ms_of_day":55508296,"sequence":41932039,"size":48,"condition":115,"price":207.43,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"quote":{"ms_of_day":55507889,"bid_size":24,"bid_exchange":29,"bid":19.26,"bid_condition":0,"ask_size":709,"ask_exchange":29,"ask":19.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"ohlc":{"ms_of_day":55508297,"open":23.94,"high":25.98,"low":18.23,"close":19.26,"volume":7089453,"count":82611,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"trade":{"ms_of_day":55508297,"sequence":41932041,"size":7,"condition":115,"price":19.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"quote":{"ms_of_day":55507889,"bid_size":24,"bid_exchange":29,"bid":19.26,"bid_condition":0,"ask_size":709,"ask_exchange":29,"ask":19.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"ohlc":{"ms_of_day":55508297,"open":23.94,"high":25.98,"low":18.23,"close":19.26,"volume":7089546,"count":82612,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WRBY"},"trade":{"ms_of_day":55508297,"sequence":41932042,"size":93,"condition":115,"price":19.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"quote":{"ms_of_day":55507248,"bid_size":43,"bid_exchange":29,"bid":207.35,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":207.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"ohlc":{"ms_of_day":55508297,"open":205.91,"high":208.87,"low":177.13,"close":207.39,"volume":13442242,"count":218406,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"trade":{"ms_of_day":55508297,"sequence":41932043,"size":100,"condition":4,"price":207.3912,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508212,"bid_size":411,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1560,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508298,"open":124.56,"high":149.019,"low":87.514,"close":112.761,"volume":1947841077,"count":10742139,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508298,"sequence":41932045,"size":5,"condition":115,"price":112.761,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55506957,"bid_size":20,"bid_exchange":29,"bid":87.74,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":87.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55508300,"open":94.12,"high":95.16,"low":87.16,"close":87.74,"volume":9940410,"count":142774,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55508300,"sequence":41932048,"size":1,"condition":115,"price":87.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55507107,"bid_size":51,"bid_exchange":29,"bid":516.43,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":516.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55508300,"open":476.0,"high":525.81,"low":460.0,"close":516.65,"volume":6857160,"count":145357,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55508300,"sequence":41932046,"size":8,"condition":115,"price":516.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55508301,"bid_size":139,"bid_exchange":29,"bid":87.73,"bid_condition":0,"ask_size":269,"ask_exchange":29,"ask":87.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55508301,"open":94.12,"high":95.16,"low":87.16,"close":87.74,"volume":9940412,"count":142775,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55508301,"sequence":41932051,"size":2,"condition":115,"price":87.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55508301,"bid_size":139,"bid_exchange":29,"bid":87.73,"bid_condition":0,"ask_size":269,"ask_exchange":29,"ask":87.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55508301,"open":94.12,"high":95.16,"low":87.16,"close":87.74,"volume":9940417,"count":142776,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55508301,"sequence":41932052,"size":5,"condition":115,"price":87.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55508301,"bid_size":139,"bid_exchange":29,"bid":87.73,"bid_condition":0,"ask_size":269,"ask_exchange":29,"ask":87.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55508301,"open":94.12,"high":95.16,"low":87.16,"close":87.74,"volume":9940430,"count":142777,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55508301,"sequence":41932053,"size":13,"condition":115,"price":87.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"quote":{"ms_of_day":55506952,"bid_size":100,"bid_exchange":29,"bid":153.03,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":153.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"ohlc":{"ms_of_day":55508304,"open":145.54,"high":157.85,"low":138.02,"close":153.1,"volume":4421981,"count":83718,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKO"},"trade":{"ms_of_day":55508304,"sequence":41932058,"size":100,"condition":4,"price":153.1066,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508005,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508301,"open":231.37,"high":252.22,"low":219.2,"close":233.07,"volume":5362202,"count":107147,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508301,"sequence":41932049,"size":25,"condition":115,"price":233.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"quote":{"ms_of_day":55508301,"bid_size":139,"bid_exchange":29,"bid":87.73,"bid_condition":0,"ask_size":269,"ask_exchange":29,"ask":87.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"ohlc":{"ms_of_day":55508301,"open":94.12,"high":95.16,"low":87.16,"close":87.74,"volume":9940510,"count":142778,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRK"},"trade":{"ms_of_day":55508301,"sequence":41932054,"size":80,"condition":115,"price":87.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508005,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508301,"open":231.37,"high":252.22,"low":219.2,"close":233.08,"volume":5362291,"count":107148,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508301,"sequence":41932050,"size":89,"condition":115,"price":233.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VC"},"quote":{"ms_of_day":55478219,"bid_size":49,"bid_exchange":29,"bid":79.43,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":79.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VC"},"ohlc":{"ms_of_day":55508301,"open":83.87,"high":84.85,"low":77.79,"close":79.51,"volume":1121172,"count":26568,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VC"},"trade":{"ms_of_day":55508301,"sequence":41932055,"size":2,"condition":115,"price":79.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55508303,"bid_size":367,"bid_exchange":29,"bid":14.65,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":14.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55508303,"open":16.57,"high":16.73,"low":12.96,"close":14.66,"volume":16329650,"count":131164,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55508303,"sequence":41932056,"size":62,"condition":115,"price":14.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55508303,"bid_size":339,"bid_exchange":29,"bid":14.65,"bid_condition":0,"ask_size":189,"ask_exchange":29,"ask":14.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55508303,"open":16.57,"high":16.73,"low":12.96,"close":14.65,"volume":16329654,"count":131165,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55508303,"sequence":41932057,"size":4,"condition":115,"price":14.65,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55508304,"bid_size":339,"bid_exchange":29,"bid":14.65,"bid_condition":0,"ask_size":317,"ask_exchange":29,"ask":14.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55508305,"open":16.57,"high":16.73,"low":12.96,"close":14.66,"volume":16329674,"count":131166,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55508305,"sequence":41932059,"size":20,"condition":96,"price":14.6669,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55508311,"bid_size":322,"bid_exchange":29,"bid":14.65,"bid_condition":0,"ask_size":417,"ask_exchange":29,"ask":14.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55508311,"open":16.57,"high":16.73,"low":12.96,"close":14.65,"volume":16329691,"count":131167,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55508311,"sequence":41932064,"size":17,"condition":115,"price":14.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55508312,"bid_size":280,"bid_exchange":29,"bid":14.65,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":14.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55508312,"open":16.57,"high":16.73,"low":12.96,"close":14.65,"volume":16329733,"count":131168,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55508312,"sequence":41932065,"size":42,"condition":115,"price":14.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55508312,"bid_size":90,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":337,"ask_exchange":29,"ask":14.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55508312,"open":16.57,"high":16.73,"low":12.96,"close":14.65,"volume":16329874,"count":131169,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55508312,"sequence":41932066,"size":141,"condition":0,"price":14.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55508312,"bid_size":90,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":337,"ask_exchange":29,"ask":14.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55508312,"open":16.57,"high":16.73,"low":12.96,"close":14.65,"volume":16329917,"count":131170,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55508312,"sequence":41932067,"size":43,"condition":115,"price":14.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55508312,"bid_size":90,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":337,"ask_exchange":29,"ask":14.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55508312,"open":16.57,"high":16.73,"low":12.96,"close":14.65,"volume":16329965,"count":131171,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55508312,"sequence":41932068,"size":48,"condition":115,"price":14.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55508312,"bid_size":90,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":337,"ask_exchange":29,"ask":14.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55508312,"open":16.57,"high":16.73,"low":12.96,"close":14.65,"volume":16330013,"count":131172,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55508312,"sequence":41932069,"size":48,"condition":115,"price":14.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55508312,"bid_size":90,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":337,"ask_exchange":29,"ask":14.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55508312,"open":16.57,"high":16.73,"low":12.96,"close":14.65,"volume":16330033,"count":131173,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55508312,"sequence":41932070,"size":20,"condition":115,"price":14.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55508312,"bid_size":90,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55508312,"open":16.57,"high":16.73,"low":12.96,"close":14.65,"volume":16330040,"count":131174,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55508312,"sequence":41932071,"size":7,"condition":115,"price":14.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55508312,"bid_size":90,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55508312,"open":16.57,"high":16.73,"low":12.96,"close":14.65,"volume":16330041,"count":131175,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55508312,"sequence":41932072,"size":1,"condition":115,"price":14.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55508312,"bid_size":90,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55508312,"open":16.57,"high":16.73,"low":12.96,"close":14.65,"volume":16330042,"count":131176,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55508312,"sequence":41932073,"size":1,"condition":115,"price":14.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55508312,"bid_size":90,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55508312,"open":16.57,"high":16.73,"low":12.96,"close":14.65,"volume":16330043,"count":131177,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55508312,"sequence":41932074,"size":1,"condition":115,"price":14.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55508312,"bid_size":90,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55508313,"open":16.57,"high":16.73,"low":12.96,"close":14.65,"volume":16330063,"count":131178,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55508313,"sequence":41932078,"size":20,"condition":96,"price":14.6512,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"quote":{"ms_of_day":55507495,"bid_size":100,"bid_exchange":29,"bid":280.37,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":280.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"ohlc":{"ms_of_day":55508313,"open":293.61,"high":296.31,"low":246.7,"close":280.39,"volume":8087657,"count":173949,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"trade":{"ms_of_day":55508313,"sequence":41932079,"size":57,"condition":115,"price":280.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55508313,"bid_size":27,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55508313,"open":16.57,"high":16.73,"low":12.96,"close":14.65,"volume":16330082,"count":131179,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55508313,"sequence":41932080,"size":19,"condition":115,"price":14.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55508313,"bid_size":27,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55508313,"open":16.57,"high":16.73,"low":12.96,"close":14.65,"volume":16330101,"count":131180,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55508313,"sequence":41932081,"size":19,"condition":115,"price":14.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBRG"},"quote":{"ms_of_day":55496868,"bid_size":170,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBRG"},"ohlc":{"ms_of_day":55508313,"open":11.28,"high":12.06,"low":9.13,"close":9.19,"volume":9530532,"count":84008,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBRG"},"trade":{"ms_of_day":55508313,"sequence":41932084,"size":3,"condition":115,"price":9.1912,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55508313,"bid_size":27,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55508313,"open":16.57,"high":16.73,"low":12.96,"close":14.65,"volume":16330123,"count":131181,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55508313,"sequence":41932085,"size":22,"condition":96,"price":14.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55508313,"bid_size":27,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55508313,"open":16.57,"high":16.73,"low":12.96,"close":14.65,"volume":16330143,"count":131182,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55508313,"sequence":41932086,"size":20,"condition":96,"price":14.652,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55508293,"bid_size":1133,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55508319,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96319164,"count":800087,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55508319,"sequence":41932091,"size":4,"condition":115,"price":70.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55508319,"bid_size":250,"bid_exchange":29,"bid":49.49,"bid_condition":0,"ask_size":1010,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55508319,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16384801,"count":198811,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55508319,"sequence":41932092,"size":35,"condition":115,"price":49.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55508319,"bid_size":250,"bid_exchange":29,"bid":49.49,"bid_condition":0,"ask_size":1010,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55508319,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16384813,"count":198812,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55508319,"sequence":41932093,"size":12,"condition":115,"price":49.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55508319,"bid_size":250,"bid_exchange":29,"bid":49.49,"bid_condition":0,"ask_size":1010,"ask_exchange":29,"ask":49.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55508319,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16384823,"count":198813,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55508319,"sequence":41932094,"size":10,"condition":115,"price":49.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55507842,"bid_size":219,"bid_exchange":29,"bid":52.72,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":52.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55508311,"open":73.65,"high":77.97,"low":51.24,"close":52.74,"volume":9140188,"count":141497,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55508311,"sequence":41932062,"size":13,"condition":115,"price":52.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55507842,"bid_size":219,"bid_exchange":29,"bid":52.72,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":52.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55508311,"open":73.65,"high":77.97,"low":51.24,"close":52.74,"volume":9140249,"count":141498,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55508311,"sequence":41932063,"size":61,"condition":115,"price":52.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"quote":{"ms_of_day":55508312,"bid_size":203,"bid_exchange":29,"bid":29.91,"bid_condition":0,"ask_size":747,"ask_exchange":29,"ask":29.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"ohlc":{"ms_of_day":55508312,"open":31.73,"high":32.59,"low":27.67,"close":29.92,"volume":6517105,"count":83156,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"trade":{"ms_of_day":55508312,"sequence":41932075,"size":78,"condition":115,"price":29.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"quote":{"ms_of_day":55508312,"bid_size":203,"bid_exchange":29,"bid":29.91,"bid_condition":0,"ask_size":747,"ask_exchange":29,"ask":29.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"ohlc":{"ms_of_day":55508312,"open":31.73,"high":32.59,"low":27.67,"close":29.92,"volume":6517205,"count":83157,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"trade":{"ms_of_day":55508312,"sequence":41932076,"size":100,"condition":95,"price":29.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"quote":{"ms_of_day":55508312,"bid_size":203,"bid_exchange":29,"bid":29.91,"bid_condition":0,"ask_size":747,"ask_exchange":29,"ask":29.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"ohlc":{"ms_of_day":55508312,"open":31.73,"high":32.59,"low":27.67,"close":29.92,"volume":6517248,"count":83158,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"trade":{"ms_of_day":55508312,"sequence":41932077,"size":43,"condition":115,"price":29.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"quote":{"ms_of_day":55507928,"bid_size":288,"bid_exchange":29,"bid":26.43,"bid_condition":0,"ask_size":707,"ask_exchange":29,"ask":26.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"ohlc":{"ms_of_day":55508310,"open":25.87,"high":27.85,"low":25.27,"close":26.43,"volume":17113314,"count":160844,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"trade":{"ms_of_day":55508310,"sequence":41932060,"size":8,"condition":115,"price":26.4353,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"quote":{"ms_of_day":55508313,"bid_size":203,"bid_exchange":29,"bid":29.91,"bid_condition":0,"ask_size":747,"ask_exchange":29,"ask":29.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"ohlc":{"ms_of_day":55508313,"open":31.73,"high":32.59,"low":27.67,"close":29.92,"volume":6517252,"count":83159,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"trade":{"ms_of_day":55508313,"sequence":41932082,"size":4,"condition":115,"price":29.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAM"},"quote":{"ms_of_day":55476563,"bid_size":19,"bid_exchange":29,"bid":239.87,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":240.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAM"},"ohlc":{"ms_of_day":55508311,"open":231.77,"high":240.33,"low":223.93,"close":240.12,"volume":261570,"count":16853,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAM"},"trade":{"ms_of_day":55508311,"sequence":41932061,"size":2,"condition":115,"price":240.1227,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55508320,"bid_size":200,"bid_exchange":29,"bid":49.49,"bid_condition":0,"ask_size":574,"ask_exchange":29,"ask":49.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55508320,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16385223,"count":198814,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55508320,"sequence":41932095,"size":400,"condition":0,"price":49.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"quote":{"ms_of_day":55508313,"bid_size":203,"bid_exchange":29,"bid":29.91,"bid_condition":0,"ask_size":747,"ask_exchange":29,"ask":29.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"ohlc":{"ms_of_day":55508313,"open":31.73,"high":32.59,"low":27.67,"close":29.92,"volume":6517258,"count":83160,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"trade":{"ms_of_day":55508313,"sequence":41932083,"size":6,"condition":115,"price":29.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEPC"},"quote":{"ms_of_day":55491389,"bid_size":652,"bid_exchange":29,"bid":28.05,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":28.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEPC"},"ohlc":{"ms_of_day":55508316,"open":27.61,"high":29.69,"low":26.6,"close":28.04,"volume":2622334,"count":48911,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BEPC"},"trade":{"ms_of_day":55508316,"sequence":41932088,"size":9,"condition":96,"price":28.0498,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"quote":{"ms_of_day":55508313,"bid_size":27,"bid_exchange":29,"bid":14.64,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":14.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"ohlc":{"ms_of_day":55508320,"open":16.57,"high":16.73,"low":12.96,"close":14.66,"volume":16330243,"count":131183,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACVA"},"trade":{"ms_of_day":55508320,"sequence":41932096,"size":100,"condition":0,"price":14.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGP"},"quote":{"ms_of_day":55504205,"bid_size":1863,"bid_exchange":29,"bid":6.74,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":6.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGP"},"ohlc":{"ms_of_day":55508314,"open":7.34,"high":7.42,"low":6.62,"close":6.74,"volume":1148869,"count":16801,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGP"},"trade":{"ms_of_day":55508314,"sequence":41932087,"size":4,"condition":115,"price":6.7486,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTPI"},"quote":{"ms_of_day":55500806,"bid_size":6600,"bid_exchange":29,"bid":0.1097,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":0.1128,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTPI"},"ohlc":{"ms_of_day":55508317,"open":0.087,"high":0.1249,"low":0.0647,"close":0.1098,"volume":49023479,"count":28481,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTPI"},"trade":{"ms_of_day":55508317,"sequence":41932089,"size":482,"condition":0,"price":0.1098,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSR"},"quote":{"ms_of_day":55505349,"bid_size":52,"bid_exchange":29,"bid":68.7,"bid_condition":0,"ask_size":338,"ask_exchange":29,"ask":68.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSR"},"ohlc":{"ms_of_day":55508319,"open":69.0,"high":71.9,"low":65.0,"close":68.81,"volume":6260684,"count":84678,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QSR"},"trade":{"ms_of_day":55508319,"sequence":41932090,"size":1,"condition":115,"price":68.8134,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"quote":{"ms_of_day":55508320,"bid_size":200,"bid_exchange":29,"bid":49.49,"bid_condition":0,"ask_size":574,"ask_exchange":29,"ask":49.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"ohlc":{"ms_of_day":55508320,"open":46.41,"high":50.18,"low":45.22,"close":49.5,"volume":16385225,"count":198815,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY"},"trade":{"ms_of_day":55508320,"sequence":41932097,"size":2,"condition":115,"price":49.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VECO"},"quote":{"ms_of_day":55507689,"bid_size":126,"bid_exchange":29,"bid":21.06,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":21.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VECO"},"ohlc":{"ms_of_day":55508320,"open":21.46,"high":22.2,"low":20.48,"close":21.07,"volume":3846855,"count":43711,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VECO"},"trade":{"ms_of_day":55508320,"sequence":41932099,"size":40,"condition":115,"price":21.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY.WS"},"quote":{"ms_of_day":55508320,"bid_size":700,"bid_exchange":29,"bid":28.16,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":28.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY.WS"},"ohlc":{"ms_of_day":55508320,"open":27.37,"high":29.11,"low":24.42,"close":28.17,"volume":4243094,"count":6286,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OXY.WS"},"trade":{"ms_of_day":55508320,"sequence":41932098,"size":100,"condition":95,"price":28.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VECO"},"quote":{"ms_of_day":55507689,"bid_size":126,"bid_exchange":29,"bid":21.06,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":21.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VECO"},"ohlc":{"ms_of_day":55508321,"open":21.46,"high":22.2,"low":20.48,"close":21.07,"volume":3846868,"count":43712,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VECO"},"trade":{"ms_of_day":55508321,"sequence":41932102,"size":13,"condition":115,"price":21.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"quote":{"ms_of_day":55507016,"bid_size":895,"bid_exchange":29,"bid":13.35,"bid_condition":0,"ask_size":1473,"ask_exchange":29,"ask":13.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"ohlc":{"ms_of_day":55508321,"open":11.74,"high":13.43,"low":11.4,"close":13.355,"volume":6952778,"count":39908,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YMM"},"trade":{"ms_of_day":55508321,"sequence":41932101,"size":10,"condition":115,"price":13.355,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"quote":{"ms_of_day":55508319,"bid_size":103,"bid_exchange":29,"bid":29.91,"bid_condition":0,"ask_size":686,"ask_exchange":29,"ask":29.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"ohlc":{"ms_of_day":55508322,"open":31.73,"high":32.59,"low":27.67,"close":29.92,"volume":6517308,"count":83161,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"trade":{"ms_of_day":55508322,"sequence":41932103,"size":50,"condition":115,"price":29.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOAR"},"quote":{"ms_of_day":55508325,"bid_size":208,"bid_exchange":29,"bid":1.8,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":1.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOAR"},"ohlc":{"ms_of_day":55508325,"open":2.21,"high":2.36,"low":1.77,"close":1.8,"volume":173001,"count":8481,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOAR"},"trade":{"ms_of_day":55508325,"sequence":41932106,"size":372,"condition":95,"price":1.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"quote":{"ms_of_day":55502937,"bid_size":435,"bid_exchange":29,"bid":101.15,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":101.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"ohlc":{"ms_of_day":55508323,"open":101.12,"high":103.37,"low":92.04,"close":101.19,"volume":2302195,"count":63785,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EHC"},"trade":{"ms_of_day":55508323,"sequence":41932104,"size":100,"condition":0,"price":101.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOAR"},"quote":{"ms_of_day":55508325,"bid_size":32,"bid_exchange":29,"bid":1.8,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":1.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOAR"},"ohlc":{"ms_of_day":55508325,"open":2.21,"high":2.36,"low":1.77,"close":1.8,"volume":173177,"count":8482,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOAR"},"trade":{"ms_of_day":55508325,"sequence":41932107,"size":176,"condition":95,"price":1.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"quote":{"ms_of_day":55508319,"bid_size":103,"bid_exchange":29,"bid":29.91,"bid_condition":0,"ask_size":686,"ask_exchange":29,"ask":29.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"ohlc":{"ms_of_day":55508323,"open":31.73,"high":32.59,"low":27.67,"close":29.92,"volume":6517408,"count":83162,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"trade":{"ms_of_day":55508323,"sequence":41932105,"size":100,"condition":0,"price":29.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOAR"},"quote":{"ms_of_day":55508325,"bid_size":31,"bid_exchange":29,"bid":1.74,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":1.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOAR"},"ohlc":{"ms_of_day":55508325,"open":2.21,"high":2.36,"low":1.77,"close":1.8,"volume":173209,"count":8483,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOAR"},"trade":{"ms_of_day":55508325,"sequence":41932108,"size":32,"condition":115,"price":1.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"quote":{"ms_of_day":55508326,"bid_size":103,"bid_exchange":29,"bid":29.91,"bid_condition":0,"ask_size":163,"ask_exchange":29,"ask":29.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"ohlc":{"ms_of_day":55508326,"open":31.73,"high":32.59,"low":27.67,"close":29.92,"volume":6517431,"count":83163,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"trade":{"ms_of_day":55508326,"sequence":41932110,"size":23,"condition":115,"price":29.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55508320,"bid_size":1131,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55508325,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96319664,"count":800088,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55508325,"sequence":41932109,"size":500,"condition":0,"price":70.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMG"},"quote":{"ms_of_day":55507870,"bid_size":257,"bid_exchange":29,"bid":32.48,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":32.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMG"},"ohlc":{"ms_of_day":55508327,"open":32.08,"high":33.55,"low":31.8,"close":32.48,"volume":5914534,"count":37895,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMG"},"trade":{"ms_of_day":55508327,"sequence":41932112,"size":6,"condition":115,"price":32.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55508320,"bid_size":1131,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55508327,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96319787,"count":800089,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55508327,"sequence":41932113,"size":123,"condition":0,"price":70.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55508328,"bid_size":349,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55508328,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96319792,"count":800090,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55508328,"sequence":41932114,"size":5,"condition":115,"price":70.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNL"},"quote":{"ms_of_day":55500131,"bid_size":546,"bid_exchange":29,"bid":7.99,"bid_condition":0,"ask_size":1022,"ask_exchange":29,"ask":8.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNL"},"ohlc":{"ms_of_day":55508328,"open":8.17,"high":8.31,"low":7.79,"close":7.99,"volume":3802187,"count":36404,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNL"},"trade":{"ms_of_day":55508328,"sequence":41932121,"size":2,"condition":115,"price":7.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55508328,"bid_size":349,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55508328,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96319793,"count":800091,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55508328,"sequence":41932115,"size":1,"condition":115,"price":70.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55508328,"bid_size":349,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55508328,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96320322,"count":800092,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55508328,"sequence":41932116,"size":529,"condition":95,"price":70.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMG"},"quote":{"ms_of_day":55507870,"bid_size":257,"bid_exchange":29,"bid":32.48,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":32.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMG"},"ohlc":{"ms_of_day":55508328,"open":32.08,"high":33.55,"low":31.8,"close":32.48,"volume":5914545,"count":37896,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMG"},"trade":{"ms_of_day":55508328,"sequence":41932122,"size":11,"condition":115,"price":32.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55508328,"bid_size":349,"bid_exchange":29,"bid":70.74,"bid_condition":0,"ask_size":750,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55508328,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96320469,"count":800093,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55508328,"sequence":41932117,"size":147,"condition":95,"price":70.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55508328,"bid_size":303,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":1108,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55508328,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96320498,"count":800094,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55508328,"sequence":41932118,"size":29,"condition":115,"price":70.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55508328,"bid_size":303,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":1376,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55508328,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96320816,"count":800095,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55508328,"sequence":41932119,"size":318,"condition":95,"price":70.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55508328,"bid_size":303,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":1376,"ask_exchange":29,"ask":70.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55508328,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96320818,"count":800096,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55508328,"sequence":41932120,"size":2,"condition":115,"price":70.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55507382,"bid_size":155,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508321,"open":275.25,"high":391.03,"low":168.5,"close":278.98,"volume":581431475,"count":6834072,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508321,"sequence":41932100,"size":100,"condition":0,"price":278.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MERC"},"quote":{"ms_of_day":55484975,"bid_size":1038,"bid_exchange":29,"bid":6.43,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":6.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MERC"},"ohlc":{"ms_of_day":55508330,"open":7.54,"high":7.7,"low":6.22,"close":6.42,"volume":1430461,"count":16366,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MERC"},"trade":{"ms_of_day":55508330,"sequence":41932124,"size":400,"condition":4,"price":6.4299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"quote":{"ms_of_day":55507308,"bid_size":113,"bid_exchange":29,"bid":442.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":442.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"ohlc":{"ms_of_day":55508327,"open":454.32,"high":485.0,"low":423.55,"close":442.65,"volume":7219802,"count":249148,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LMT"},"trade":{"ms_of_day":55508327,"sequence":41932111,"size":1,"condition":115,"price":442.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERA"},"quote":{"ms_of_day":55478220,"bid_size":230,"bid_exchange":29,"bid":26.47,"bid_condition":0,"ask_size":324,"ask_exchange":29,"ask":26.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERA"},"ohlc":{"ms_of_day":55508331,"open":27.5,"high":30.7,"low":25.21,"close":26.51,"volume":2707037,"count":31786,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERA"},"trade":{"ms_of_day":55508331,"sequence":41932128,"size":2,"condition":115,"price":26.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERA"},"quote":{"ms_of_day":55478220,"bid_size":230,"bid_exchange":29,"bid":26.47,"bid_condition":0,"ask_size":324,"ask_exchange":29,"ask":26.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERA"},"ohlc":{"ms_of_day":55508331,"open":27.5,"high":30.7,"low":25.21,"close":26.51,"volume":2707038,"count":31787,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERA"},"trade":{"ms_of_day":55508331,"sequence":41932129,"size":1,"condition":115,"price":26.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55508330,"bid_size":203,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":969,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55508330,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96320837,"count":800097,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55508330,"sequence":41932125,"size":19,"condition":115,"price":70.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NE"},"quote":{"ms_of_day":55439120,"bid_size":189,"bid_exchange":29,"bid":24.37,"bid_condition":0,"ask_size":151,"ask_exchange":29,"ask":24.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NE"},"ohlc":{"ms_of_day":55508332,"open":23.49,"high":25.205,"low":22.07,"close":24.379,"volume":11489926,"count":146413,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NE"},"trade":{"ms_of_day":55508332,"sequence":41932131,"size":14,"condition":115,"price":24.3798,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMKTA"},"quote":{"ms_of_day":55483833,"bid_size":1,"bid_exchange":29,"bid":64.64,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":64.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMKTA"},"ohlc":{"ms_of_day":55508337,"open":61.15,"high":65.38,"low":59.85,"close":64.8,"volume":413293,"count":9639,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IMKTA"},"trade":{"ms_of_day":55508337,"sequence":41932139,"size":1,"condition":115,"price":64.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"quote":{"ms_of_day":55508329,"bid_size":1046,"bid_exchange":29,"bid":39.63,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":39.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"ohlc":{"ms_of_day":55508329,"open":39.93,"high":43.65,"low":37.75,"close":39.63,"volume":19947570,"count":194359,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"trade":{"ms_of_day":55508329,"sequence":41932123,"size":5,"condition":115,"price":39.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"quote":{"ms_of_day":55508329,"bid_size":1046,"bid_exchange":29,"bid":39.63,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":39.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"ohlc":{"ms_of_day":55508330,"open":39.93,"high":43.65,"low":37.75,"close":39.63,"volume":19947587,"count":194360,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPB"},"trade":{"ms_of_day":55508330,"sequence":41932126,"size":17,"condition":115,"price":39.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55508330,"bid_size":28,"bid_exchange":29,"bid":40.46,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55508330,"open":44.9,"high":48.9,"low":40.01,"close":40.46,"volume":11368457,"count":135130,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55508330,"sequence":41932127,"size":72,"condition":115,"price":40.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"quote":{"ms_of_day":55507034,"bid_size":1505,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":387,"ask_exchange":29,"ask":41.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"ohlc":{"ms_of_day":55508332,"open":40.06,"high":41.58,"low":38.845,"close":41.255,"volume":23314107,"count":186298,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"trade":{"ms_of_day":55508332,"sequence":41932130,"size":12,"condition":115,"price":41.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55507382,"bid_size":155,"bid_exchange":29,"bid":278.98,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508336,"open":275.25,"high":391.03,"low":168.5,"close":279.04,"volume":581431477,"count":6834073,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508336,"sequence":41932137,"size":2,"condition":115,"price":279.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55503673,"bid_size":374,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":86.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55508335,"open":95.48,"high":97.69,"low":84.56,"close":86.05,"volume":53470560,"count":554655,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55508335,"sequence":41932134,"size":13,"condition":115,"price":86.05,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55505376,"bid_size":21978,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39435,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55508334,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594977,"count":707211,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55508334,"sequence":41932132,"size":11,"condition":115,"price":110.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCC"},"quote":{"ms_of_day":55507073,"bid_size":1763,"bid_exchange":29,"bid":22.35,"bid_condition":0,"ask_size":1191,"ask_exchange":29,"ask":22.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCC"},"ohlc":{"ms_of_day":55508337,"open":23.14,"high":23.42,"low":21.5,"close":22.35,"volume":34002382,"count":177199,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCC"},"trade":{"ms_of_day":55508337,"sequence":41932138,"size":2,"condition":115,"price":22.3599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"quote":{"ms_of_day":55508327,"bid_size":103,"bid_exchange":29,"bid":29.91,"bid_condition":0,"ask_size":663,"ask_exchange":29,"ask":29.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"ohlc":{"ms_of_day":55508336,"open":31.73,"high":32.59,"low":27.67,"close":29.91,"volume":6517481,"count":83164,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"trade":{"ms_of_day":55508336,"sequence":41932135,"size":50,"condition":115,"price":29.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55508154,"bid_size":2605,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55508334,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57707616,"count":416484,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55508334,"sequence":41932133,"size":100,"condition":0,"price":21.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"quote":{"ms_of_day":55508327,"bid_size":103,"bid_exchange":29,"bid":29.91,"bid_condition":0,"ask_size":663,"ask_exchange":29,"ask":29.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"ohlc":{"ms_of_day":55508336,"open":31.73,"high":32.59,"low":27.67,"close":29.91,"volume":6517531,"count":83165,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"trade":{"ms_of_day":55508336,"sequence":41932136,"size":50,"condition":115,"price":29.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55508334,"bid_size":623,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":1209,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55508337,"open":71.16,"high":72.36,"low":61.97,"close":70.74,"volume":96321337,"count":800098,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55508337,"sequence":41932140,"size":500,"condition":0,"price":70.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55508154,"bid_size":2605,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55508337,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57707816,"count":416485,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55508337,"sequence":41932141,"size":200,"condition":0,"price":21.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55506871,"bid_size":602,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":3226,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55508337,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39073162,"count":182572,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55508337,"sequence":41932142,"size":101,"condition":0,"price":9.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"quote":{"ms_of_day":55506871,"bid_size":602,"bid_exchange":29,"bid":9.18,"bid_condition":0,"ask_size":3226,"ask_exchange":29,"ask":9.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"ohlc":{"ms_of_day":55508337,"open":8.83,"high":9.79,"low":8.28,"close":9.18,"volume":39073392,"count":182573,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GT"},"trade":{"ms_of_day":55508337,"sequence":41932143,"size":230,"condition":0,"price":9.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKU"},"quote":{"ms_of_day":55449896,"bid_size":313,"bid_exchange":29,"bid":35.39,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":35.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKU"},"ohlc":{"ms_of_day":55508338,"open":34.18,"high":36.49,"low":26.01,"close":35.41,"volume":1473503,"count":27499,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKU"},"trade":{"ms_of_day":55508338,"sequence":41932144,"size":100,"condition":0,"price":35.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONG"},"quote":{"ms_of_day":55507476,"bid_size":229,"bid_exchange":29,"bid":95.81,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":95.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONG"},"ohlc":{"ms_of_day":55508340,"open":98.56,"high":100.0,"low":92.71,"close":95.82,"volume":10417964,"count":40495,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONG"},"trade":{"ms_of_day":55508340,"sequence":41932145,"size":100,"condition":0,"price":95.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONG"},"quote":{"ms_of_day":55507476,"bid_size":229,"bid_exchange":29,"bid":95.81,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":95.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONG"},"ohlc":{"ms_of_day":55508341,"open":98.56,"high":100.0,"low":92.71,"close":95.82,"volume":10418044,"count":40496,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONG"},"trade":{"ms_of_day":55508341,"sequence":41932146,"size":80,"condition":115,"price":95.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55508266,"bid_size":40,"bid_exchange":29,"bid":91.71,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":91.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55508342,"open":92.85,"high":120.97,"low":76.14,"close":91.75,"volume":96208001,"count":878735,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55508342,"sequence":41932147,"size":5,"condition":96,"price":91.7577,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"quote":{"ms_of_day":55507884,"bid_size":150,"bid_exchange":29,"bid":95.29,"bid_condition":0,"ask_size":650,"ask_exchange":29,"ask":95.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"ohlc":{"ms_of_day":55508343,"open":96.6,"high":98.01,"low":94.61,"close":95.29,"volume":9225192,"count":88399,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"trade":{"ms_of_day":55508343,"sequence":41932150,"size":93,"condition":115,"price":95.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONG"},"quote":{"ms_of_day":55507476,"bid_size":229,"bid_exchange":29,"bid":95.81,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":95.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONG"},"ohlc":{"ms_of_day":55508343,"open":98.56,"high":100.0,"low":92.71,"close":95.81,"volume":10418094,"count":40497,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONG"},"trade":{"ms_of_day":55508343,"sequence":41932148,"size":50,"condition":115,"price":95.8163,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55508339,"bid_size":623,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":609,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55508343,"open":71.16,"high":72.36,"low":61.97,"close":70.73,"volume":96321390,"count":800099,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55508343,"sequence":41932152,"size":53,"condition":115,"price":70.735,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRP"},"quote":{"ms_of_day":55508294,"bid_size":224,"bid_exchange":29,"bid":14.25,"bid_condition":0,"ask_size":224,"ask_exchange":29,"ask":14.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRP"},"ohlc":{"ms_of_day":55508343,"open":13.56,"high":14.4,"low":13.35,"close":14.26,"volume":1703024,"count":12847,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRP"},"trade":{"ms_of_day":55508343,"sequence":41932149,"size":100,"condition":0,"price":14.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"quote":{"ms_of_day":55506955,"bid_size":4700,"bid_exchange":29,"bid":14.4,"bid_condition":0,"ask_size":13033,"ask_exchange":29,"ask":14.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"ohlc":{"ms_of_day":55508344,"open":13.45,"high":14.56,"low":12.51,"close":14.42,"volume":53514107,"count":177500,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBR"},"trade":{"ms_of_day":55508344,"sequence":41932153,"size":100,"condition":4,"price":14.4264,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHB"},"quote":{"ms_of_day":55487241,"bid_size":100,"bid_exchange":29,"bid":30.52,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":30.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHB"},"ohlc":{"ms_of_day":55508345,"open":30.63,"high":31.57,"low":29.68,"close":30.56,"volume":21229,"count":852,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BHB"},"trade":{"ms_of_day":55508345,"sequence":41932155,"size":1,"condition":115,"price":30.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55507842,"bid_size":219,"bid_exchange":29,"bid":52.72,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":52.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55508343,"open":73.65,"high":77.97,"low":51.24,"close":52.73,"volume":9140268,"count":141499,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55508343,"sequence":41932151,"size":19,"condition":115,"price":52.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"quote":{"ms_of_day":55507010,"bid_size":1726,"bid_exchange":29,"bid":6.99,"bid_condition":0,"ask_size":826,"ask_exchange":29,"ask":7.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"ohlc":{"ms_of_day":55508347,"open":7.3,"high":7.49,"low":6.8,"close":6.99,"volume":1975350,"count":18746,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COUR"},"trade":{"ms_of_day":55508347,"sequence":41932158,"size":109,"condition":4,"price":6.9985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTWO"},"quote":{"ms_of_day":55503582,"bid_size":84,"bid_exchange":29,"bid":215.15,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":215.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTWO"},"ohlc":{"ms_of_day":55508345,"open":212.41,"high":221.39,"low":193.38,"close":215.26,"volume":9808924,"count":188690,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTWO"},"trade":{"ms_of_day":55508345,"sequence":41932154,"size":1,"condition":115,"price":215.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPE"},"quote":{"ms_of_day":55508345,"bid_size":2600,"bid_exchange":29,"bid":51.29,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":51.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPE"},"ohlc":{"ms_of_day":55508346,"open":52.01,"high":53.35,"low":49.22,"close":51.3,"volume":812651,"count":4017,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPE"},"trade":{"ms_of_day":55508346,"sequence":41932156,"size":100,"condition":0,"price":51.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHX"},"quote":{"ms_of_day":55452284,"bid_size":449,"bid_exchange":29,"bid":4.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHX"},"ohlc":{"ms_of_day":55508347,"open":3.74,"high":4.18,"low":3.613,"close":4.08,"volume":278760,"count":4415,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PHX"},"trade":{"ms_of_day":55508347,"sequence":41932159,"size":85,"condition":115,"price":4.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"quote":{"ms_of_day":55508218,"bid_size":105,"bid_exchange":29,"bid":36.52,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":36.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"ohlc":{"ms_of_day":55508346,"open":33.73,"high":37.45,"low":30.77,"close":36.53,"volume":8216622,"count":98105,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"trade":{"ms_of_day":55508346,"sequence":41932157,"size":21,"condition":96,"price":36.532,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNT"},"quote":{"ms_of_day":55496584,"bid_size":112,"bid_exchange":29,"bid":33.7,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":33.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNT"},"ohlc":{"ms_of_day":55508354,"open":35.26,"high":35.57,"low":19.01,"close":33.74,"volume":1857115,"count":34286,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNT"},"trade":{"ms_of_day":55508354,"sequence":41932167,"size":100,"condition":4,"price":33.7401,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55506437,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":1301,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55508348,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48827292,"count":101652,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55508348,"sequence":41932160,"size":130,"condition":0,"price":5.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55506437,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":1301,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55508349,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48827552,"count":101653,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55508349,"sequence":41932161,"size":260,"condition":0,"price":5.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"quote":{"ms_of_day":55508345,"bid_size":228,"bid_exchange":29,"bid":32.14,"bid_condition":0,"ask_size":263,"ask_exchange":29,"ask":32.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"ohlc":{"ms_of_day":55508355,"open":35.64,"high":37.89,"low":28.31,"close":32.145,"volume":11592858,"count":150276,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KD"},"trade":{"ms_of_day":55508355,"sequence":41932169,"size":41,"condition":115,"price":32.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55506437,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":1301,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55508349,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48827845,"count":101654,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55508349,"sequence":41932162,"size":293,"condition":0,"price":5.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"quote":{"ms_of_day":55508327,"bid_size":103,"bid_exchange":29,"bid":29.91,"bid_condition":0,"ask_size":663,"ask_exchange":29,"ask":29.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"ohlc":{"ms_of_day":55508352,"open":31.73,"high":32.59,"low":27.67,"close":29.91,"volume":6517581,"count":83166,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"trade":{"ms_of_day":55508352,"sequence":41932165,"size":50,"condition":115,"price":29.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55507354,"bid_size":16,"bid_exchange":29,"bid":214.56,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":214.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55508355,"open":211.82,"high":215.22,"low":204.73,"close":214.58,"volume":19024853,"count":234616,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55508355,"sequence":41932171,"size":2,"condition":115,"price":214.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNR"},"quote":{"ms_of_day":55496421,"bid_size":33,"bid_exchange":29,"bid":15.27,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":15.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNR"},"ohlc":{"ms_of_day":55508351,"open":14.16,"high":15.518,"low":13.53,"close":15.3,"volume":438472,"count":4110,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNR"},"trade":{"ms_of_day":55508351,"sequence":41932163,"size":1,"condition":115,"price":15.3,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55506437,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":1301,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55508352,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48827945,"count":101655,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55508352,"sequence":41932164,"size":100,"condition":0,"price":5.615,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEWP"},"quote":{"ms_of_day":55325944,"bid_size":600,"bid_exchange":29,"bid":1.25,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":1.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEWP"},"ohlc":{"ms_of_day":55508353,"open":1.02,"high":1.397,"low":0.98,"close":1.255,"volume":1138659,"count":1846,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEWP"},"trade":{"ms_of_day":55508353,"sequence":41932166,"size":497,"condition":0,"price":1.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"quote":{"ms_of_day":55500031,"bid_size":137,"bid_exchange":29,"bid":55.62,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":55.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"ohlc":{"ms_of_day":55508357,"open":56.0,"high":57.55,"low":54.15,"close":55.63,"volume":2819096,"count":46918,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"trade":{"ms_of_day":55508357,"sequence":41932174,"size":3,"condition":115,"price":55.6341,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"quote":{"ms_of_day":55476893,"bid_size":517,"bid_exchange":29,"bid":23.47,"bid_condition":0,"ask_size":564,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"ohlc":{"ms_of_day":55508355,"open":26.15,"high":26.77,"low":22.01,"close":23.47,"volume":3094210,"count":63864,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"trade":{"ms_of_day":55508355,"sequence":41932168,"size":35,"condition":115,"price":23.4727,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRS"},"quote":{"ms_of_day":55492412,"bid_size":31,"bid_exchange":29,"bid":186.72,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":186.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRS"},"ohlc":{"ms_of_day":55508355,"open":192.99,"high":203.53,"low":178.4,"close":186.92,"volume":1127889,"count":36387,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRS"},"trade":{"ms_of_day":55508355,"sequence":41932170,"size":1,"condition":115,"price":186.9232,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RH"},"quote":{"ms_of_day":55507368,"bid_size":1,"bid_exchange":29,"bid":246.96,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":247.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RH"},"ohlc":{"ms_of_day":55508356,"open":280.01,"high":301.27,"low":214.05,"close":247.43,"volume":4810322,"count":132718,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RH"},"trade":{"ms_of_day":55508356,"sequence":41932172,"size":4,"condition":115,"price":247.4329,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55508357,"bid_size":764,"bid_exchange":29,"bid":32.01,"bid_condition":0,"ask_size":1070,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55508357,"open":32.2,"high":32.84,"low":28.87,"close":32.02,"volume":19087939,"count":160939,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55508357,"sequence":41932175,"size":8,"condition":115,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRS"},"quote":{"ms_of_day":55492412,"bid_size":31,"bid_exchange":29,"bid":186.72,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":186.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRS"},"ohlc":{"ms_of_day":55508356,"open":192.99,"high":203.53,"low":178.4,"close":186.92,"volume":1127890,"count":36388,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRS"},"trade":{"ms_of_day":55508356,"sequence":41932173,"size":1,"condition":115,"price":186.9232,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"quote":{"ms_of_day":55487763,"bid_size":76,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":111.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"ohlc":{"ms_of_day":55508360,"open":99.46,"high":116.0,"low":94.68,"close":111.0,"volume":6101044,"count":102743,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"trade":{"ms_of_day":55508360,"sequence":41932192,"size":1,"condition":115,"price":111.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55508357,"bid_size":764,"bid_exchange":29,"bid":32.01,"bid_condition":0,"ask_size":1070,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55508357,"open":32.2,"high":32.84,"low":28.87,"close":32.02,"volume":19088000,"count":160940,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55508357,"sequence":41932176,"size":61,"condition":115,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"quote":{"ms_of_day":55506448,"bid_size":3315,"bid_exchange":29,"bid":9.04,"bid_condition":0,"ask_size":5359,"ask_exchange":29,"ask":9.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"ohlc":{"ms_of_day":55508362,"open":8.71,"high":9.1,"low":8.44,"close":9.04,"volume":15684700,"count":55178,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VLY"},"trade":{"ms_of_day":55508362,"sequence":41932197,"size":400,"condition":4,"price":9.0458,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55508358,"bid_size":22,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":1488,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55508357,"open":32.2,"high":32.84,"low":28.87,"close":32.02,"volume":19088039,"count":160941,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55508357,"sequence":41932177,"size":39,"condition":115,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55508358,"bid_size":22,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":1488,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55508357,"open":32.2,"high":32.84,"low":28.87,"close":32.02,"volume":19088040,"count":160942,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55508357,"sequence":41932178,"size":1,"condition":115,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55508358,"bid_size":22,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":1488,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55508357,"open":32.2,"high":32.84,"low":28.87,"close":32.02,"volume":19088240,"count":160943,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55508357,"sequence":41932179,"size":200,"condition":0,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55508358,"bid_size":22,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":1488,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55508357,"open":32.2,"high":32.84,"low":28.87,"close":32.02,"volume":19088243,"count":160944,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55508357,"sequence":41932180,"size":3,"condition":115,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55508358,"bid_size":22,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":1488,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55508357,"open":32.2,"high":32.84,"low":28.87,"close":32.02,"volume":19088248,"count":160945,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55508357,"sequence":41932181,"size":5,"condition":115,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55508358,"bid_size":22,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":1488,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55508357,"open":32.2,"high":32.84,"low":28.87,"close":32.02,"volume":19088348,"count":160946,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55508357,"sequence":41932182,"size":100,"condition":0,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55508358,"bid_size":22,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":1488,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55508357,"open":32.2,"high":32.84,"low":28.87,"close":32.02,"volume":19088352,"count":160947,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55508357,"sequence":41932183,"size":4,"condition":115,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55508358,"bid_size":22,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":1488,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55508357,"open":32.2,"high":32.84,"low":28.87,"close":32.02,"volume":19088438,"count":160948,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55508357,"sequence":41932184,"size":86,"condition":115,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55508358,"bid_size":222,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":1488,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55508358,"open":32.2,"high":32.84,"low":28.87,"close":32.02,"volume":19088466,"count":160949,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55508358,"sequence":41932185,"size":28,"condition":115,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55508358,"bid_size":222,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":1262,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55508358,"open":32.2,"high":32.84,"low":28.87,"close":32.02,"volume":19088616,"count":160950,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55508358,"sequence":41932186,"size":150,"condition":0,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55508358,"bid_size":110,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":1170,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55508358,"open":32.2,"high":32.84,"low":28.87,"close":32.02,"volume":19088638,"count":160951,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55508358,"sequence":41932187,"size":22,"condition":115,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55508358,"bid_size":110,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":1170,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55508358,"open":32.2,"high":32.84,"low":28.87,"close":32.02,"volume":19088728,"count":160952,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55508358,"sequence":41932188,"size":90,"condition":115,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"quote":{"ms_of_day":55505949,"bid_size":137,"bid_exchange":29,"bid":24.06,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":24.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"ohlc":{"ms_of_day":55508362,"open":23.94,"high":24.4,"low":21.66,"close":24.05,"volume":16168788,"count":135088,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIRI"},"trade":{"ms_of_day":55508362,"sequence":41932196,"size":1500,"condition":4,"price":24.0595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55508358,"bid_size":202,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":1070,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55508358,"open":32.2,"high":32.84,"low":28.87,"close":32.02,"volume":19088750,"count":160953,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55508358,"sequence":41932189,"size":22,"condition":115,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55508358,"bid_size":202,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":1070,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55508358,"open":32.2,"high":32.84,"low":28.87,"close":32.02,"volume":19088771,"count":160954,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55508358,"sequence":41932190,"size":21,"condition":96,"price":32.0202,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"quote":{"ms_of_day":55478178,"bid_size":323,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":91.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"ohlc":{"ms_of_day":55508364,"open":80.65,"high":95.14,"low":80.47,"close":91.49,"volume":1198332,"count":28324,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"trade":{"ms_of_day":55508364,"sequence":41932199,"size":25,"condition":115,"price":91.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55506437,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":1301,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55508360,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48827946,"count":101656,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55508360,"sequence":41932193,"size":1,"condition":115,"price":5.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"quote":{"ms_of_day":55478178,"bid_size":323,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":91.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"ohlc":{"ms_of_day":55508364,"open":80.65,"high":95.14,"low":80.47,"close":91.49,"volume":1198357,"count":28325,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"trade":{"ms_of_day":55508364,"sequence":41932200,"size":25,"condition":115,"price":91.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55508359,"bid_size":202,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":762,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55508360,"open":32.2,"high":32.84,"low":28.87,"close":32.02,"volume":19088776,"count":160955,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55508360,"sequence":41932191,"size":5,"condition":115,"price":32.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"quote":{"ms_of_day":55478178,"bid_size":323,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":91.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"ohlc":{"ms_of_day":55508364,"open":80.65,"high":95.14,"low":80.47,"close":91.49,"volume":1198382,"count":28326,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"trade":{"ms_of_day":55508364,"sequence":41932201,"size":25,"condition":115,"price":91.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"quote":{"ms_of_day":55478178,"bid_size":323,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":91.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"ohlc":{"ms_of_day":55508364,"open":80.65,"high":95.14,"low":80.47,"close":91.49,"volume":1198407,"count":28327,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"trade":{"ms_of_day":55508364,"sequence":41932202,"size":25,"condition":115,"price":91.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROOT"},"quote":{"ms_of_day":55490058,"bid_size":500,"bid_exchange":29,"bid":148.35,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":148.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROOT"},"ohlc":{"ms_of_day":55508361,"open":136.67,"high":181.88,"low":123.41,"close":148.74,"volume":4070350,"count":81898,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROOT"},"trade":{"ms_of_day":55508361,"sequence":41932195,"size":11,"condition":115,"price":148.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55508086,"bid_size":1129,"bid_exchange":29,"bid":42.86,"bid_condition":0,"ask_size":166,"ask_exchange":29,"ask":42.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55508361,"open":43.37,"high":46.41,"low":38.07,"close":42.86,"volume":169598457,"count":1009289,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55508361,"sequence":41932194,"size":2,"condition":115,"price":42.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"quote":{"ms_of_day":55478178,"bid_size":323,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":91.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"ohlc":{"ms_of_day":55508366,"open":80.65,"high":95.14,"low":80.47,"close":91.49,"volume":1198417,"count":28328,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"trade":{"ms_of_day":55508366,"sequence":41932204,"size":10,"condition":115,"price":91.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"quote":{"ms_of_day":55505524,"bid_size":28,"bid_exchange":29,"bid":165.13,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":165.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"ohlc":{"ms_of_day":55508367,"open":170.21,"high":191.26,"low":160.51,"close":165.16,"volume":5039223,"count":94747,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"trade":{"ms_of_day":55508367,"sequence":41932205,"size":28,"condition":115,"price":165.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDSN"},"quote":{"ms_of_day":55499282,"bid_size":1251,"bid_exchange":29,"bid":6.3,"bid_condition":0,"ask_size":1517,"ask_exchange":29,"ask":6.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDSN"},"ohlc":{"ms_of_day":55508365,"open":5.85,"high":6.35,"low":5.46,"close":6.3,"volume":2140248,"count":20796,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HDSN"},"trade":{"ms_of_day":55508365,"sequence":41932203,"size":100,"condition":0,"price":6.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55507361,"bid_size":274,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4002,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55508364,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44130736,"count":126174,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55508364,"sequence":41932198,"size":40,"condition":115,"price":29.9301,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTEK"},"quote":{"ms_of_day":55230309,"bid_size":4800,"bid_exchange":29,"bid":1.02,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":1.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTEK"},"ohlc":{"ms_of_day":55508369,"open":0.96,"high":1.07,"low":0.87,"close":1.03,"volume":528944,"count":1203,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTEK"},"trade":{"ms_of_day":55508369,"sequence":41932214,"size":7,"condition":115,"price":1.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"quote":{"ms_of_day":55508367,"bid_size":7,"bid_exchange":29,"bid":165.12,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":165.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"ohlc":{"ms_of_day":55508367,"open":170.21,"high":191.26,"low":160.51,"close":165.13,"volume":5039247,"count":94748,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"trade":{"ms_of_day":55508367,"sequence":41932206,"size":24,"condition":115,"price":165.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55508229,"bid_size":2,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":170,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55508370,"open":75.63,"high":97.3,"low":73.45,"close":91.79,"volume":276990996,"count":1851913,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55508370,"sequence":41932215,"size":100,"condition":4,"price":91.7901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"quote":{"ms_of_day":55508367,"bid_size":7,"bid_exchange":29,"bid":165.12,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":165.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"ohlc":{"ms_of_day":55508367,"open":170.21,"high":191.26,"low":160.51,"close":165.13,"volume":5039251,"count":94749,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"trade":{"ms_of_day":55508367,"sequence":41932207,"size":4,"condition":115,"price":165.13,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"quote":{"ms_of_day":55508367,"bid_size":12,"bid_exchange":29,"bid":165.11,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":165.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"ohlc":{"ms_of_day":55508367,"open":170.21,"high":191.26,"low":160.51,"close":165.12,"volume":5039256,"count":94750,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"trade":{"ms_of_day":55508367,"sequence":41932208,"size":5,"condition":115,"price":165.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"quote":{"ms_of_day":55508367,"bid_size":12,"bid_exchange":29,"bid":165.11,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":165.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"ohlc":{"ms_of_day":55508367,"open":170.21,"high":191.26,"low":160.51,"close":165.12,"volume":5039258,"count":94751,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"trade":{"ms_of_day":55508367,"sequence":41932209,"size":2,"condition":115,"price":165.12,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"quote":{"ms_of_day":55508367,"bid_size":12,"bid_exchange":29,"bid":165.11,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":165.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"ohlc":{"ms_of_day":55508367,"open":170.21,"high":191.26,"low":160.51,"close":165.18,"volume":5039298,"count":94752,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"trade":{"ms_of_day":55508367,"sequence":41932210,"size":40,"condition":115,"price":165.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"quote":{"ms_of_day":55508368,"bid_size":1,"bid_exchange":29,"bid":165.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":165.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"ohlc":{"ms_of_day":55508368,"open":170.21,"high":191.26,"low":160.51,"close":165.11,"volume":5039310,"count":94753,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"trade":{"ms_of_day":55508368,"sequence":41932211,"size":12,"condition":115,"price":165.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"quote":{"ms_of_day":55508368,"bid_size":6,"bid_exchange":29,"bid":165.07,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":165.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"ohlc":{"ms_of_day":55508368,"open":170.21,"high":191.26,"low":160.51,"close":165.1,"volume":5039311,"count":94754,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"trade":{"ms_of_day":55508368,"sequence":41932212,"size":1,"condition":115,"price":165.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"quote":{"ms_of_day":55508368,"bid_size":6,"bid_exchange":29,"bid":165.07,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":165.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"ohlc":{"ms_of_day":55508369,"open":170.21,"high":191.26,"low":160.51,"close":165.11,"volume":5039339,"count":94755,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"trade":{"ms_of_day":55508369,"sequence":41932213,"size":28,"condition":115,"price":165.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"quote":{"ms_of_day":55508213,"bid_size":121,"bid_exchange":29,"bid":10.1,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":10.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"ohlc":{"ms_of_day":55508376,"open":11.66,"high":11.66,"low":9.06,"close":10.1,"volume":9514830,"count":76734,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"trade":{"ms_of_day":55508376,"sequence":41932224,"size":7,"condition":115,"price":10.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"quote":{"ms_of_day":55508213,"bid_size":121,"bid_exchange":29,"bid":10.1,"bid_condition":0,"ask_size":308,"ask_exchange":29,"ask":10.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"ohlc":{"ms_of_day":55508376,"open":11.66,"high":11.66,"low":9.06,"close":10.1,"volume":9514922,"count":76735,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATEC"},"trade":{"ms_of_day":55508376,"sequence":41932225,"size":92,"condition":115,"price":10.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBK"},"quote":{"ms_of_day":55506171,"bid_size":100,"bid_exchange":29,"bid":259.93,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":260.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBK"},"ohlc":{"ms_of_day":55508377,"open":264.45,"high":270.39,"low":247.97,"close":260.12,"volume":788365,"count":13658,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBK"},"trade":{"ms_of_day":55508377,"sequence":41932226,"size":3,"condition":115,"price":260.1299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKR"},"quote":{"ms_of_day":55507380,"bid_size":100,"bid_exchange":29,"bid":74.32,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":74.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKR"},"ohlc":{"ms_of_day":55508371,"open":72.72,"high":81.0,"low":71.92,"close":74.44,"volume":564539,"count":17782,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TKR"},"trade":{"ms_of_day":55508371,"sequence":41932216,"size":2,"condition":115,"price":74.4427,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"quote":{"ms_of_day":55506277,"bid_size":5,"bid_exchange":29,"bid":9.59,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":9.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"ohlc":{"ms_of_day":55508372,"open":8.65,"high":9.76,"low":8.27,"close":9.6,"volume":4588328,"count":47503,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"trade":{"ms_of_day":55508372,"sequence":41932217,"size":5,"condition":115,"price":9.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55508379,"bid_size":79,"bid_exchange":29,"bid":166.87,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":166.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55508379,"open":150.5,"high":168.24,"low":143.84,"close":166.88,"volume":27121258,"count":480965,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55508379,"sequence":41932227,"size":10,"condition":115,"price":166.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNT"},"quote":{"ms_of_day":55496584,"bid_size":112,"bid_exchange":29,"bid":33.7,"bid_condition":0,"ask_size":222,"ask_exchange":29,"ask":33.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNT"},"ohlc":{"ms_of_day":55508375,"open":35.26,"high":35.57,"low":19.01,"close":33.71,"volume":1857116,"count":34287,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNT"},"trade":{"ms_of_day":55508375,"sequence":41932223,"size":1,"condition":115,"price":33.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"quote":{"ms_of_day":55506277,"bid_size":5,"bid_exchange":29,"bid":9.59,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":9.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"ohlc":{"ms_of_day":55508372,"open":8.65,"high":9.76,"low":8.27,"close":9.6,"volume":4588427,"count":47504,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XIFR"},"trade":{"ms_of_day":55508372,"sequence":41932218,"size":99,"condition":115,"price":9.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"quote":{"ms_of_day":55505708,"bid_size":103,"bid_exchange":29,"bid":84.69,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":84.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"ohlc":{"ms_of_day":55508381,"open":80.95,"high":85.06,"low":75.08,"close":84.69,"volume":13494605,"count":162337,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIG"},"trade":{"ms_of_day":55508381,"sequence":41932234,"size":70,"condition":115,"price":84.698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55508379,"bid_size":113,"bid_exchange":29,"bid":166.86,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":166.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55508379,"open":150.5,"high":168.24,"low":143.84,"close":166.87,"volume":27121266,"count":480966,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55508379,"sequence":41932228,"size":8,"condition":115,"price":166.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55508379,"bid_size":113,"bid_exchange":29,"bid":166.86,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":166.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55508379,"open":150.5,"high":168.24,"low":143.84,"close":166.87,"volume":27121286,"count":480967,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55508379,"sequence":41932229,"size":20,"condition":115,"price":166.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55508379,"bid_size":113,"bid_exchange":29,"bid":166.86,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":166.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55508379,"open":150.5,"high":168.24,"low":143.84,"close":166.87,"volume":27121287,"count":480968,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55508379,"sequence":41932230,"size":1,"condition":115,"price":166.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55508379,"bid_size":113,"bid_exchange":29,"bid":166.86,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":166.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55508379,"open":150.5,"high":168.24,"low":143.84,"close":166.87,"volume":27121297,"count":480969,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55508379,"sequence":41932231,"size":10,"condition":115,"price":166.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"quote":{"ms_of_day":55508379,"bid_size":113,"bid_exchange":29,"bid":166.86,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":166.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"ohlc":{"ms_of_day":55508380,"open":150.5,"high":168.24,"low":143.84,"close":166.875,"volume":27121299,"count":480970,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVX"},"trade":{"ms_of_day":55508380,"sequence":41932232,"size":2,"condition":115,"price":166.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBK"},"quote":{"ms_of_day":55506171,"bid_size":100,"bid_exchange":29,"bid":259.93,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":260.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBK"},"ohlc":{"ms_of_day":55508380,"open":264.45,"high":270.39,"low":247.97,"close":260.03,"volume":788366,"count":13659,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VBK"},"trade":{"ms_of_day":55508380,"sequence":41932233,"size":1,"condition":115,"price":260.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55508380,"bid_size":300,"bid_exchange":29,"bid":117.91,"bid_condition":0,"ask_size":185,"ask_exchange":29,"ask":117.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55508381,"open":107.78,"high":123.98,"low":102.93,"close":117.92,"volume":51631358,"count":517646,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55508381,"sequence":41932235,"size":22,"condition":96,"price":117.929,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANF"},"quote":{"ms_of_day":55478219,"bid_size":117,"bid_exchange":29,"bid":111.76,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":111.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANF"},"ohlc":{"ms_of_day":55508375,"open":120.86,"high":121.39,"low":110.61,"close":111.77,"volume":296716,"count":11207,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANF"},"trade":{"ms_of_day":55508375,"sequence":41932219,"size":75,"condition":115,"price":111.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"quote":{"ms_of_day":55506007,"bid_size":115,"bid_exchange":29,"bid":16.54,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":16.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"ohlc":{"ms_of_day":55508385,"open":15.716,"high":17.248,"low":15.01,"close":16.545,"volume":8445631,"count":63243,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"trade":{"ms_of_day":55508385,"sequence":41932244,"size":40,"condition":115,"price":16.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANF"},"quote":{"ms_of_day":55478219,"bid_size":117,"bid_exchange":29,"bid":111.76,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":111.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANF"},"ohlc":{"ms_of_day":55508375,"open":120.86,"high":121.39,"low":110.61,"close":111.77,"volume":296741,"count":11208,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANF"},"trade":{"ms_of_day":55508375,"sequence":41932220,"size":25,"condition":115,"price":111.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANF"},"quote":{"ms_of_day":55478219,"bid_size":117,"bid_exchange":29,"bid":111.76,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":111.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANF"},"ohlc":{"ms_of_day":55508375,"open":120.86,"high":121.39,"low":110.61,"close":111.77,"volume":296833,"count":11209,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANF"},"trade":{"ms_of_day":55508375,"sequence":41932221,"size":92,"condition":115,"price":111.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANF"},"quote":{"ms_of_day":55478219,"bid_size":117,"bid_exchange":29,"bid":111.76,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":111.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANF"},"ohlc":{"ms_of_day":55508375,"open":120.86,"high":121.39,"low":110.61,"close":111.78,"volume":296837,"count":11210,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BANF"},"trade":{"ms_of_day":55508375,"sequence":41932222,"size":4,"condition":115,"price":111.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55507512,"bid_size":19400,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":20661,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55508382,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171900257,"count":486961,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55508382,"sequence":41932236,"size":142,"condition":0,"price":18.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55507512,"bid_size":19400,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":20661,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55508382,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171900699,"count":486962,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55508382,"sequence":41932237,"size":442,"condition":0,"price":18.0601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55507512,"bid_size":19400,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":20661,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55508382,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171900841,"count":486963,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55508382,"sequence":41932238,"size":142,"condition":0,"price":18.0601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55507512,"bid_size":19400,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":20661,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55508382,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171901283,"count":486964,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55508382,"sequence":41932239,"size":442,"condition":0,"price":18.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMTB"},"quote":{"ms_of_day":55478220,"bid_size":134,"bid_exchange":29,"bid":21.38,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":21.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMTB"},"ohlc":{"ms_of_day":55508387,"open":22.59,"high":22.59,"low":20.02,"close":21.39,"volume":284486,"count":8411,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMTB"},"trade":{"ms_of_day":55508387,"sequence":41932251,"size":33,"condition":115,"price":21.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBT"},"quote":{"ms_of_day":55476402,"bid_size":72,"bid_exchange":29,"bid":22.68,"bid_condition":0,"ask_size":276,"ask_exchange":29,"ask":23.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBT"},"ohlc":{"ms_of_day":55508383,"open":24.89,"high":25.6,"low":22.27,"close":22.9,"volume":308522,"count":4137,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBT"},"trade":{"ms_of_day":55508383,"sequence":41932240,"size":1,"condition":115,"price":22.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMTB"},"quote":{"ms_of_day":55478220,"bid_size":134,"bid_exchange":29,"bid":21.38,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":21.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMTB"},"ohlc":{"ms_of_day":55508388,"open":22.59,"high":22.59,"low":20.02,"close":21.39,"volume":284516,"count":8412,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMTB"},"trade":{"ms_of_day":55508388,"sequence":41932253,"size":30,"condition":115,"price":21.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"quote":{"ms_of_day":55506007,"bid_size":115,"bid_exchange":29,"bid":16.54,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":16.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"ohlc":{"ms_of_day":55508385,"open":15.716,"high":17.248,"low":15.01,"close":16.545,"volume":8445682,"count":63244,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"trade":{"ms_of_day":55508385,"sequence":41932246,"size":51,"condition":115,"price":16.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBA"},"quote":{"ms_of_day":55505591,"bid_size":120,"bid_exchange":29,"bid":100.21,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":100.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBA"},"ohlc":{"ms_of_day":55508385,"open":98.44,"high":101.03,"low":93.8,"close":100.18,"volume":1887065,"count":38783,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBA"},"trade":{"ms_of_day":55508385,"sequence":41932243,"size":20,"condition":115,"price":100.1869,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBT"},"quote":{"ms_of_day":55476402,"bid_size":72,"bid_exchange":29,"bid":22.68,"bid_condition":0,"ask_size":276,"ask_exchange":29,"ask":23.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBT"},"ohlc":{"ms_of_day":55508383,"open":24.89,"high":25.6,"low":22.27,"close":23.07,"volume":308536,"count":4138,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBT"},"trade":{"ms_of_day":55508383,"sequence":41932241,"size":14,"condition":115,"price":23.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"quote":{"ms_of_day":55506007,"bid_size":115,"bid_exchange":29,"bid":16.54,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":16.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"ohlc":{"ms_of_day":55508385,"open":15.716,"high":17.248,"low":15.01,"close":16.545,"volume":8445699,"count":63245,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"trade":{"ms_of_day":55508385,"sequence":41932247,"size":17,"condition":115,"price":16.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"quote":{"ms_of_day":55497420,"bid_size":638,"bid_exchange":29,"bid":44.73,"bid_condition":0,"ask_size":512,"ask_exchange":29,"ask":44.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"ohlc":{"ms_of_day":55508385,"open":49.37,"high":49.37,"low":42.71,"close":44.74,"volume":9145337,"count":101216,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"trade":{"ms_of_day":55508385,"sequence":41932242,"size":6,"condition":115,"price":44.7484,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"quote":{"ms_of_day":55506007,"bid_size":115,"bid_exchange":29,"bid":16.54,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":16.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"ohlc":{"ms_of_day":55508386,"open":15.716,"high":17.248,"low":15.01,"close":16.545,"volume":8445710,"count":63246,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"trade":{"ms_of_day":55508386,"sequence":41932248,"size":11,"condition":115,"price":16.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAH"},"quote":{"ms_of_day":55504643,"bid_size":218,"bid_exchange":29,"bid":106.0,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":106.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAH"},"ohlc":{"ms_of_day":55508388,"open":109.92,"high":120.0,"low":104.6,"close":105.81,"volume":7286439,"count":121750,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAH"},"trade":{"ms_of_day":55508388,"sequence":41932254,"size":10,"condition":96,"price":105.814,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"quote":{"ms_of_day":55506007,"bid_size":115,"bid_exchange":29,"bid":16.54,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":16.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"ohlc":{"ms_of_day":55508386,"open":15.716,"high":17.248,"low":15.01,"close":16.545,"volume":8445725,"count":63247,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"trade":{"ms_of_day":55508386,"sequence":41932249,"size":15,"condition":115,"price":16.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SENEA"},"quote":{"ms_of_day":55499422,"bid_size":117,"bid_exchange":29,"bid":88.11,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":88.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SENEA"},"ohlc":{"ms_of_day":55508385,"open":81.74,"high":89.0,"low":78.17,"close":88.22,"volume":182943,"count":7744,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SENEA"},"trade":{"ms_of_day":55508385,"sequence":41932245,"size":100,"condition":0,"price":88.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"quote":{"ms_of_day":55506007,"bid_size":115,"bid_exchange":29,"bid":16.54,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":16.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"ohlc":{"ms_of_day":55508387,"open":15.716,"high":17.248,"low":15.01,"close":16.545,"volume":8445763,"count":63248,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIPS"},"trade":{"ms_of_day":55508387,"sequence":41932252,"size":38,"condition":115,"price":16.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"quote":{"ms_of_day":55497420,"bid_size":638,"bid_exchange":29,"bid":44.73,"bid_condition":0,"ask_size":512,"ask_exchange":29,"ask":44.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"ohlc":{"ms_of_day":55508386,"open":49.37,"high":49.37,"low":42.71,"close":44.74,"volume":9145347,"count":101217,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"trade":{"ms_of_day":55508386,"sequence":41932250,"size":10,"condition":115,"price":44.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNV"},"quote":{"ms_of_day":55506028,"bid_size":5,"bid_exchange":29,"bid":47.94,"bid_condition":0,"ask_size":294,"ask_exchange":29,"ask":47.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNV"},"ohlc":{"ms_of_day":55508390,"open":50.44,"high":52.27,"low":45.17,"close":47.95,"volume":8042410,"count":110140,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNV"},"trade":{"ms_of_day":55508390,"sequence":41932255,"size":1,"condition":96,"price":47.9502,"exchange":57,"date":20250327}}
{"header":{"type":"STATUS","status":"CONNECTED"}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55508382,"bid_size":1000,"bid_exchange":29,"bid":117.91,"bid_condition":0,"ask_size":185,"ask_exchange":29,"ask":117.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55508392,"open":107.78,"high":123.98,"low":102.93,"close":117.92,"volume":51631369,"count":517647,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55508392,"sequence":41932256,"size":11,"condition":115,"price":117.9291,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRIV"},"quote":{"ms_of_day":55485247,"bid_size":600,"bid_exchange":29,"bid":22.19,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":22.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRIV"},"ohlc":{"ms_of_day":55508392,"open":21.95,"high":23.48,"low":21.87,"close":22.19,"volume":393640,"count":4478,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRIV"},"trade":{"ms_of_day":55508392,"sequence":41932257,"size":172,"condition":0,"price":22.191,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNB"},"quote":{"ms_of_day":55506233,"bid_size":3,"bid_exchange":29,"bid":33.0,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":33.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNB"},"ohlc":{"ms_of_day":55508394,"open":27.8,"high":33.99,"low":27.49,"close":33.21,"volume":67398,"count":3274,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNB"},"trade":{"ms_of_day":55508394,"sequence":41932259,"size":1,"condition":115,"price":33.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUD"},"quote":{"ms_of_day":55500057,"bid_size":263,"bid_exchange":29,"bid":62.1,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":62.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUD"},"ohlc":{"ms_of_day":55508395,"open":61.44,"high":63.91,"low":59.63,"close":62.1,"volume":7396441,"count":110458,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BUD"},"trade":{"ms_of_day":55508395,"sequence":41932260,"size":26,"condition":115,"price":62.1016,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"quote":{"ms_of_day":55478178,"bid_size":323,"bid_exchange":29,"bid":91.42,"bid_condition":0,"ask_size":311,"ask_exchange":29,"ask":91.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"ohlc":{"ms_of_day":55508392,"open":80.65,"high":95.14,"low":80.47,"close":91.49,"volume":1198427,"count":28329,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKYW"},"trade":{"ms_of_day":55508392,"sequence":41932258,"size":10,"condition":115,"price":91.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TME"},"quote":{"ms_of_day":55500772,"bid_size":421,"bid_exchange":29,"bid":14.82,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":14.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TME"},"ohlc":{"ms_of_day":55508398,"open":12.1,"high":15.05,"low":12.03,"close":14.82,"volume":17595026,"count":113567,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TME"},"trade":{"ms_of_day":55508398,"sequence":41932266,"size":95,"condition":115,"price":14.825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"quote":{"ms_of_day":55508074,"bid_size":223,"bid_exchange":29,"bid":62.37,"bid_condition":0,"ask_size":607,"ask_exchange":29,"ask":62.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"ohlc":{"ms_of_day":55508398,"open":60.98,"high":62.99,"low":57.25,"close":62.38,"volume":7578675,"count":107545,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"trade":{"ms_of_day":55508398,"sequence":41932265,"size":100,"condition":4,"price":62.3815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55508030,"bid_size":115,"bid_exchange":29,"bid":79.61,"bid_condition":0,"ask_size":175,"ask_exchange":29,"ask":79.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55508397,"open":93.77,"high":94.85,"low":77.98,"close":79.58,"volume":30847607,"count":375025,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55508397,"sequence":41932262,"size":100,"condition":4,"price":79.5863,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCN"},"quote":{"ms_of_day":55498415,"bid_size":120,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":236,"ask_exchange":29,"ask":163.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCN"},"ohlc":{"ms_of_day":55508397,"open":171.81,"high":177.0,"low":159.2,"close":163.11,"volume":530111,"count":17977,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCN"},"trade":{"ms_of_day":55508397,"sequence":41932263,"size":8,"condition":115,"price":163.1175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMCL"},"quote":{"ms_of_day":55501877,"bid_size":105,"bid_exchange":29,"bid":35.1,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":35.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMCL"},"ohlc":{"ms_of_day":55508396,"open":35.01,"high":38.65,"low":30.11,"close":35.1,"volume":6371092,"count":60310,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OMCL"},"trade":{"ms_of_day":55508396,"sequence":41932261,"size":2,"condition":115,"price":35.1091,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55507512,"bid_size":19400,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":20661,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55508391,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171905624,"count":486965,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55508391,"sequence":41932264,"size":4341,"condition":0,"price":18.0601,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55508229,"bid_size":138,"bid_exchange":29,"bid":131.59,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55508402,"open":137.24,"high":138.11,"low":124.3,"close":131.64,"volume":16761704,"count":236941,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55508402,"sequence":41932271,"size":15,"condition":115,"price":131.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"quote":{"ms_of_day":55493944,"bid_size":831,"bid_exchange":29,"bid":46.45,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":46.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"ohlc":{"ms_of_day":55508406,"open":51.5,"high":54.49,"low":42.62,"close":46.46,"volume":17244093,"count":218344,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"trade":{"ms_of_day":55508406,"sequence":41932275,"size":22,"condition":96,"price":46.4642,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55508410,"bid_size":100,"bid_exchange":29,"bid":20.29,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55508410,"open":21.03,"high":21.23,"low":17.65,"close":20.3,"volume":2056378,"count":29597,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55508410,"sequence":41932276,"size":1,"condition":115,"price":20.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55508410,"bid_size":100,"bid_exchange":29,"bid":20.29,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55508410,"open":21.03,"high":21.23,"low":17.65,"close":20.3,"volume":2056388,"count":29598,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55508410,"sequence":41932277,"size":10,"condition":115,"price":20.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"quote":{"ms_of_day":55502935,"bid_size":28124,"bid_exchange":29,"bid":3.98,"bid_condition":0,"ask_size":33554,"ask_exchange":29,"ask":3.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"ohlc":{"ms_of_day":55508410,"open":4.54,"high":5.06,"low":3.85,"close":3.98,"volume":245578755,"count":383587,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"trade":{"ms_of_day":55508410,"sequence":41932279,"size":874,"condition":0,"price":3.9887,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"quote":{"ms_of_day":55508410,"bid_size":100,"bid_exchange":29,"bid":20.29,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":20.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"ohlc":{"ms_of_day":55508411,"open":21.03,"high":21.23,"low":17.65,"close":20.3,"volume":2056408,"count":29599,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLKN"},"trade":{"ms_of_day":55508411,"sequence":41932281,"size":20,"condition":96,"price":20.3074,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"quote":{"ms_of_day":55502935,"bid_size":28124,"bid_exchange":29,"bid":3.98,"bid_condition":0,"ask_size":33554,"ask_exchange":29,"ask":3.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"ohlc":{"ms_of_day":55508412,"open":4.54,"high":5.06,"low":3.85,"close":3.98,"volume":245578808,"count":383588,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"trade":{"ms_of_day":55508412,"sequence":41932282,"size":53,"condition":96,"price":3.9855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDFS"},"quote":{"ms_of_day":55498967,"bid_size":48,"bid_exchange":29,"bid":20.16,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":20.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDFS"},"ohlc":{"ms_of_day":55508402,"open":21.1,"high":22.31,"low":19.96,"close":20.19,"volume":1631528,"count":32857,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDFS"},"trade":{"ms_of_day":55508402,"sequence":41932270,"size":100,"condition":0,"price":20.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55507629,"bid_size":3389,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5405,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55508400,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97850714,"count":309367,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55508400,"sequence":41932267,"size":10,"condition":115,"price":23.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55507350,"bid_size":400,"bid_exchange":29,"bid":18.38,"bid_condition":0,"ask_size":666,"ask_exchange":29,"ask":18.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55508404,"open":22.57,"high":23.06,"low":18.16,"close":18.38,"volume":6462515,"count":69864,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55508404,"sequence":41932272,"size":100,"condition":0,"price":18.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"quote":{"ms_of_day":55506448,"bid_size":5295,"bid_exchange":29,"bid":6.96,"bid_condition":0,"ask_size":2114,"ask_exchange":29,"ask":6.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"ohlc":{"ms_of_day":55508405,"open":5.45,"high":7.28,"low":5.09,"close":6.97,"volume":79031978,"count":125760,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AG"},"trade":{"ms_of_day":55508405,"sequence":41932273,"size":1500,"condition":0,"price":6.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"quote":{"ms_of_day":55507247,"bid_size":20,"bid_exchange":29,"bid":608.47,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":609.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"ohlc":{"ms_of_day":55508410,"open":616.0,"high":661.08,"low":555.0,"close":608.64,"volume":6855487,"count":176005,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MPWR"},"trade":{"ms_of_day":55508410,"sequence":41932280,"size":6,"condition":115,"price":608.648,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCN"},"quote":{"ms_of_day":55498415,"bid_size":120,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":236,"ask_exchange":29,"ask":163.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCN"},"ohlc":{"ms_of_day":55508400,"open":171.81,"high":177.0,"low":159.2,"close":163.11,"volume":530112,"count":17978,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCN"},"trade":{"ms_of_day":55508400,"sequence":41932268,"size":1,"condition":115,"price":163.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55507629,"bid_size":3389,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":5405,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55508401,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97850769,"count":309368,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55508401,"sequence":41932269,"size":55,"condition":115,"price":23.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"quote":{"ms_of_day":55508397,"bid_size":602,"bid_exchange":29,"bid":16.83,"bid_condition":0,"ask_size":481,"ask_exchange":29,"ask":16.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"ohlc":{"ms_of_day":55508406,"open":17.65,"high":17.65,"low":15.31,"close":16.83,"volume":15229665,"count":68459,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBC"},"trade":{"ms_of_day":55508406,"sequence":41932274,"size":1,"condition":115,"price":16.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"quote":{"ms_of_day":55506173,"bid_size":853,"bid_exchange":29,"bid":20.98,"bid_condition":0,"ask_size":574,"ask_exchange":29,"ask":20.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"ohlc":{"ms_of_day":55508410,"open":22.71,"high":23.4,"low":17.0,"close":20.98,"volume":9505346,"count":90221,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRRM"},"trade":{"ms_of_day":55508410,"sequence":41932278,"size":1,"condition":115,"price":20.9892,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508255,"bid_size":801,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1815,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508412,"open":33.86,"high":34.06,"low":31.24,"close":31.36,"volume":16534332,"count":119243,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508412,"sequence":41932283,"size":100,"condition":0,"price":31.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"quote":{"ms_of_day":55500347,"bid_size":35,"bid_exchange":29,"bid":108.27,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":108.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"ohlc":{"ms_of_day":55508416,"open":109.1,"high":114.89,"low":102.9,"close":108.27,"volume":2552545,"count":56879,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHD"},"trade":{"ms_of_day":55508416,"sequence":41932293,"size":100,"condition":0,"price":108.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"quote":{"ms_of_day":55507567,"bid_size":75,"bid_exchange":29,"bid":151.5,"bid_condition":0,"ask_size":229,"ask_exchange":29,"ask":151.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"ohlc":{"ms_of_day":55508417,"open":149.65,"high":158.38,"low":143.55,"close":151.39,"volume":10655646,"count":154064,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAYX"},"trade":{"ms_of_day":55508417,"sequence":41932294,"size":100,"condition":4,"price":151.3968,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLS"},"quote":{"ms_of_day":55508364,"bid_size":32500,"bid_exchange":29,"bid":10.39,"bid_condition":0,"ask_size":22200,"ask_exchange":29,"ask":10.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLS"},"ohlc":{"ms_of_day":55508415,"open":11.15,"high":13.0,"low":9.89,"close":10.39,"volume":50092026,"count":67274,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLS"},"trade":{"ms_of_day":55508415,"sequence":41932288,"size":100,"condition":0,"price":10.3993,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"quote":{"ms_of_day":55508271,"bid_size":286,"bid_exchange":29,"bid":59.92,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":59.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"ohlc":{"ms_of_day":55508414,"open":60.29,"high":61.28,"low":58.76,"close":59.92,"volume":535395,"count":12619,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TREX"},"trade":{"ms_of_day":55508414,"sequence":41932287,"size":100,"condition":0,"price":59.92,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"quote":{"ms_of_day":55508154,"bid_size":2605,"bid_exchange":29,"bid":21.56,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":21.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"ohlc":{"ms_of_day":55508423,"open":23.88,"high":27.04,"low":21.16,"close":21.56,"volume":57707843,"count":416486,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GME"},"trade":{"ms_of_day":55508423,"sequence":41932302,"size":27,"condition":115,"price":21.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"quote":{"ms_of_day":55505917,"bid_size":950,"bid_exchange":29,"bid":28.26,"bid_condition":0,"ask_size":814,"ask_exchange":29,"ask":28.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"ohlc":{"ms_of_day":55508415,"open":26.09,"high":29.13,"low":24.715,"close":28.27,"volume":33362871,"count":235417,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMI"},"trade":{"ms_of_day":55508415,"sequence":41932290,"size":7,"condition":96,"price":28.2702,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNT"},"quote":{"ms_of_day":55496015,"bid_size":2726,"bid_exchange":29,"bid":2.43,"bid_condition":0,"ask_size":2132,"ask_exchange":29,"ask":2.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNT"},"ohlc":{"ms_of_day":55508423,"open":2.87,"high":2.94,"low":2.37,"close":2.43,"volume":5251402,"count":19127,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNT"},"trade":{"ms_of_day":55508423,"sequence":41932303,"size":5,"condition":115,"price":2.435,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508416,"bid_size":50,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508416,"open":275.25,"high":391.03,"low":168.5,"close":279.01,"volume":581431507,"count":6834074,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508416,"sequence":41932292,"size":30,"condition":115,"price":279.015,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"quote":{"ms_of_day":55498110,"bid_size":314,"bid_exchange":29,"bid":12.71,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":12.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"ohlc":{"ms_of_day":55508415,"open":11.19,"high":15.08,"low":10.0,"close":12.74,"volume":18563141,"count":149434,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"trade":{"ms_of_day":55508415,"sequence":41932291,"size":6,"condition":115,"price":12.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"quote":{"ms_of_day":55502935,"bid_size":28124,"bid_exchange":29,"bid":3.98,"bid_condition":0,"ask_size":33554,"ask_exchange":29,"ask":3.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"ohlc":{"ms_of_day":55508413,"open":4.54,"high":5.06,"low":3.85,"close":3.98,"volume":245578809,"count":383589,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"trade":{"ms_of_day":55508413,"sequence":41932284,"size":1,"condition":115,"price":3.9887,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55507911,"bid_size":30,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55508424,"open":14.45,"high":14.52,"low":13.82,"close":14.4,"volume":414013,"count":8694,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55508424,"sequence":41932304,"size":18,"condition":115,"price":14.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"quote":{"ms_of_day":55506469,"bid_size":611,"bid_exchange":29,"bid":43.49,"bid_condition":0,"ask_size":922,"ask_exchange":29,"ask":43.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"ohlc":{"ms_of_day":55508422,"open":42.88,"high":48.0,"low":40.92,"close":43.5,"volume":33037842,"count":264720,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USB"},"trade":{"ms_of_day":55508422,"sequence":41932300,"size":100,"condition":4,"price":43.5025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"quote":{"ms_of_day":55505002,"bid_size":2,"bid_exchange":29,"bid":188.35,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":188.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"ohlc":{"ms_of_day":55508417,"open":185.01,"high":190.72,"low":182.41,"close":188.44,"volume":2513573,"count":21925,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWD"},"trade":{"ms_of_day":55508417,"sequence":41932295,"size":1,"condition":115,"price":188.44,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55508013,"bid_size":13,"bid_exchange":29,"bid":484.51,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":484.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55508413,"open":474.23,"high":526.08,"low":451.49,"close":484.52,"volume":155955784,"count":1529498,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55508413,"sequence":41932285,"size":25,"condition":115,"price":484.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55507172,"bid_size":231,"bid_exchange":29,"bid":21.47,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55508425,"open":19.78,"high":23.349,"low":19.23,"close":21.468,"volume":10996119,"count":95277,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55508425,"sequence":41932308,"size":100,"condition":4,"price":21.4683,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"quote":{"ms_of_day":55504590,"bid_size":131,"bid_exchange":29,"bid":51.6,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":51.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"ohlc":{"ms_of_day":55508414,"open":46.17,"high":53.2,"low":44.34,"close":51.6,"volume":3821826,"count":66558,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"trade":{"ms_of_day":55508414,"sequence":41932286,"size":100,"condition":0,"price":51.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55507842,"bid_size":219,"bid_exchange":29,"bid":52.72,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":52.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55508415,"open":73.65,"high":77.97,"low":51.24,"close":52.73,"volume":9140368,"count":141500,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55508415,"sequence":41932289,"size":100,"condition":0,"price":52.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"quote":{"ms_of_day":55500520,"bid_size":305,"bid_exchange":29,"bid":116.4,"bid_condition":0,"ask_size":52,"ask_exchange":29,"ask":116.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"ohlc":{"ms_of_day":55508419,"open":111.0,"high":118.15,"low":105.01,"close":116.435,"volume":5766836,"count":118140,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"trade":{"ms_of_day":55508419,"sequence":41932296,"size":100,"condition":0,"price":116.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFH"},"quote":{"ms_of_day":55485023,"bid_size":4,"bid_exchange":29,"bid":51.62,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":51.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFH"},"ohlc":{"ms_of_day":55508426,"open":47.49,"high":52.52,"low":47.12,"close":51.63,"volume":1414252,"count":32749,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFH"},"trade":{"ms_of_day":55508426,"sequence":41932309,"size":1,"condition":115,"price":51.637,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"quote":{"ms_of_day":55507455,"bid_size":10,"bid_exchange":29,"bid":97.05,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":97.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"ohlc":{"ms_of_day":55508420,"open":92.96,"high":97.1,"low":87.42,"close":96.992,"volume":14871633,"count":189905,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"trade":{"ms_of_day":55508420,"sequence":41932297,"size":7,"condition":115,"price":96.9922,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"quote":{"ms_of_day":55500038,"bid_size":9,"bid_exchange":29,"bid":78.23,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":78.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"ohlc":{"ms_of_day":55508421,"open":72.01,"high":80.47,"low":72.01,"close":78.24,"volume":2231741,"count":38195,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"trade":{"ms_of_day":55508421,"sequence":41932298,"size":1,"condition":115,"price":78.2418,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55507512,"bid_size":19400,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":20661,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55508422,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171905626,"count":486966,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55508422,"sequence":41932299,"size":2,"condition":115,"price":18.0699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55508013,"bid_size":13,"bid_exchange":29,"bid":484.51,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":484.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55508423,"open":474.23,"high":526.08,"low":451.49,"close":484.52,"volume":155955984,"count":1529499,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55508423,"sequence":41932301,"size":200,"condition":0,"price":484.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55508425,"bid_size":60,"bid_exchange":29,"bid":484.52,"bid_condition":0,"ask_size":970,"ask_exchange":29,"ask":484.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55508425,"open":474.23,"high":526.08,"low":451.49,"close":484.52,"volume":155955998,"count":1529500,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55508425,"sequence":41932305,"size":14,"condition":115,"price":484.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55508425,"bid_size":60,"bid_exchange":29,"bid":484.52,"bid_condition":0,"ask_size":970,"ask_exchange":29,"ask":484.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55508425,"open":474.23,"high":526.08,"low":451.49,"close":484.52,"volume":155956098,"count":1529501,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55508425,"sequence":41932306,"size":100,"condition":0,"price":484.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55508425,"bid_size":60,"bid_exchange":29,"bid":484.52,"bid_condition":0,"ask_size":970,"ask_exchange":29,"ask":484.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55508425,"open":474.23,"high":526.08,"low":451.49,"close":484.52,"volume":155956108,"count":1529502,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55508425,"sequence":41932307,"size":10,"condition":115,"price":484.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55507221,"bid_size":2,"bid_exchange":29,"bid":268.07,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":268.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55508426,"open":271.94,"high":276.6,"low":250.43,"close":268.11,"volume":36482801,"count":508158,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55508426,"sequence":41932310,"size":10,"condition":115,"price":268.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55508429,"bid_size":73,"bid_exchange":29,"bid":484.51,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":484.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55508429,"open":474.23,"high":526.08,"low":451.49,"close":484.53,"volume":155956149,"count":1529503,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55508429,"sequence":41932312,"size":41,"condition":115,"price":484.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55508429,"bid_size":173,"bid_exchange":29,"bid":484.51,"bid_condition":0,"ask_size":1146,"ask_exchange":29,"ask":484.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55508429,"open":474.23,"high":526.08,"low":451.49,"close":484.53,"volume":155956208,"count":1529504,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55508429,"sequence":41932314,"size":59,"condition":115,"price":484.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55504283,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508430,"open":254.89,"high":327.92,"low":230.0,"close":286.81,"volume":40341738,"count":533452,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508430,"sequence":41932315,"size":23,"condition":115,"price":286.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55508432,"bid_size":70,"bid_exchange":29,"bid":484.53,"bid_condition":0,"ask_size":1046,"ask_exchange":29,"ask":484.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55508432,"open":474.23,"high":526.08,"low":451.49,"close":484.54,"volume":155956308,"count":1529505,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55508432,"sequence":41932343,"size":100,"condition":95,"price":484.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55504283,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508430,"open":254.89,"high":327.92,"low":230.0,"close":286.87,"volume":40341815,"count":533453,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508430,"sequence":41932316,"size":77,"condition":115,"price":286.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55508432,"bid_size":70,"bid_exchange":29,"bid":484.53,"bid_condition":0,"ask_size":1046,"ask_exchange":29,"ask":484.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55508432,"open":474.23,"high":526.08,"low":451.49,"close":484.54,"volume":155956348,"count":1529506,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55508432,"sequence":41932344,"size":40,"condition":115,"price":484.54,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55504283,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508430,"open":254.89,"high":327.92,"low":230.0,"close":286.87,"volume":40341915,"count":533454,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508430,"sequence":41932317,"size":100,"condition":95,"price":286.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55504283,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508430,"open":254.89,"high":327.92,"low":230.0,"close":286.87,"volume":40341938,"count":533455,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508430,"sequence":41932318,"size":23,"condition":115,"price":286.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55504283,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508430,"open":254.89,"high":327.92,"low":230.0,"close":286.81,"volume":40341958,"count":533456,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508430,"sequence":41932319,"size":20,"condition":96,"price":286.8185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55504283,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508430,"open":254.89,"high":327.92,"low":230.0,"close":286.87,"volume":40341976,"count":533457,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508430,"sequence":41932320,"size":18,"condition":115,"price":286.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55504283,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508431,"open":254.89,"high":327.92,"low":230.0,"close":286.87,"volume":40342008,"count":533458,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508431,"sequence":41932321,"size":32,"condition":115,"price":286.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55504283,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508431,"open":254.89,"high":327.92,"low":230.0,"close":286.98,"volume":40342028,"count":533459,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508431,"sequence":41932322,"size":20,"condition":96,"price":286.9895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55504283,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508431,"open":254.89,"high":327.92,"low":230.0,"close":286.95,"volume":40342128,"count":533460,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508431,"sequence":41932323,"size":100,"condition":95,"price":286.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55504283,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508431,"open":254.89,"high":327.92,"low":230.0,"close":286.99,"volume":40342129,"count":533461,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508431,"sequence":41932324,"size":1,"condition":115,"price":286.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55504283,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508431,"open":254.89,"high":327.92,"low":230.0,"close":286.99,"volume":40342152,"count":533462,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508431,"sequence":41932325,"size":23,"condition":115,"price":286.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508431,"bid_size":28,"bid_exchange":29,"bid":286.65,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":287.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508431,"open":254.89,"high":327.92,"low":230.0,"close":287.0,"volume":40342153,"count":533463,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508431,"sequence":41932326,"size":1,"condition":115,"price":287.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508431,"bid_size":7,"bid_exchange":29,"bid":286.82,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":287.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508431,"open":254.89,"high":327.92,"low":230.0,"close":286.87,"volume":40342174,"count":533464,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508431,"sequence":41932327,"size":21,"condition":96,"price":286.871,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55508431,"bid_size":182,"bid_exchange":29,"bid":91.75,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":91.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55508431,"open":75.63,"high":97.3,"low":73.45,"close":91.76,"volume":276990998,"count":1851914,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55508431,"sequence":41932328,"size":2,"condition":115,"price":91.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55508431,"bid_size":20,"bid_exchange":29,"bid":91.76,"bid_condition":0,"ask_size":134,"ask_exchange":29,"ask":91.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55508431,"open":75.63,"high":97.3,"low":73.45,"close":91.76,"volume":276991096,"count":1851915,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55508431,"sequence":41932329,"size":98,"condition":115,"price":91.76,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508431,"bid_size":28,"bid_exchange":29,"bid":286.65,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":287.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508431,"open":254.89,"high":327.92,"low":230.0,"close":287.0,"volume":40342180,"count":533465,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508431,"sequence":41932330,"size":6,"condition":115,"price":287.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508431,"bid_size":28,"bid_exchange":29,"bid":286.65,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":287.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508431,"open":254.89,"high":327.92,"low":230.0,"close":286.99,"volume":40342204,"count":533466,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508431,"sequence":41932331,"size":24,"condition":115,"price":286.99,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508431,"bid_size":26,"bid_exchange":29,"bid":286.66,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":287.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508431,"open":254.89,"high":327.92,"low":230.0,"close":287.0,"volume":40342209,"count":533467,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508431,"sequence":41932332,"size":5,"condition":115,"price":287.0,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508431,"bid_size":26,"bid_exchange":29,"bid":286.66,"bid_condition":0,"ask_size":429,"ask_exchange":29,"ask":287.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508431,"open":254.89,"high":327.92,"low":230.0,"close":286.88,"volume":40342259,"count":533468,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508431,"sequence":41932333,"size":50,"condition":115,"price":286.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508431,"bid_size":26,"bid_exchange":29,"bid":286.66,"bid_condition":0,"ask_size":529,"ask_exchange":29,"ask":287.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508431,"open":254.89,"high":327.92,"low":230.0,"close":286.87,"volume":40342265,"count":533469,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508431,"sequence":41932335,"size":6,"condition":115,"price":286.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508431,"bid_size":26,"bid_exchange":29,"bid":286.66,"bid_condition":0,"ask_size":529,"ask_exchange":29,"ask":287.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508431,"open":254.89,"high":327.92,"low":230.0,"close":286.88,"volume":40342315,"count":533470,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508431,"sequence":41932336,"size":50,"condition":115,"price":286.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508431,"bid_size":26,"bid_exchange":29,"bid":286.66,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508431,"open":254.89,"high":327.92,"low":230.0,"close":286.93,"volume":40342365,"count":533471,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508431,"sequence":41932337,"size":50,"condition":115,"price":286.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508431,"bid_size":26,"bid_exchange":29,"bid":286.66,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508431,"open":254.89,"high":327.92,"low":230.0,"close":286.87,"volume":40342370,"count":533472,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508431,"sequence":41932338,"size":5,"condition":115,"price":286.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508431,"bid_size":26,"bid_exchange":29,"bid":286.66,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508431,"open":254.89,"high":327.92,"low":230.0,"close":286.93,"volume":40342420,"count":533473,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508431,"sequence":41932339,"size":50,"condition":115,"price":286.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508431,"bid_size":26,"bid_exchange":29,"bid":286.66,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508431,"open":254.89,"high":327.92,"low":230.0,"close":286.87,"volume":40342520,"count":533474,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508431,"sequence":41932340,"size":100,"condition":0,"price":286.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508431,"bid_size":26,"bid_exchange":29,"bid":286.66,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508431,"open":254.89,"high":327.92,"low":230.0,"close":286.87,"volume":40342570,"count":533475,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508431,"sequence":41932341,"size":50,"condition":115,"price":286.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508431,"bid_size":26,"bid_exchange":29,"bid":286.66,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508432,"open":254.89,"high":327.92,"low":230.0,"close":286.87,"volume":40342620,"count":533476,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508432,"sequence":41932342,"size":50,"condition":115,"price":286.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508431,"bid_size":26,"bid_exchange":29,"bid":286.66,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508432,"open":254.89,"high":327.92,"low":230.0,"close":286.9,"volume":40342640,"count":533477,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508432,"sequence":41932345,"size":20,"condition":96,"price":286.9002,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508431,"bid_size":26,"bid_exchange":29,"bid":286.66,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508432,"open":254.89,"high":327.92,"low":230.0,"close":286.87,"volume":40342690,"count":533478,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508432,"sequence":41932346,"size":50,"condition":115,"price":286.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508431,"bid_size":26,"bid_exchange":29,"bid":286.66,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508432,"open":254.89,"high":327.92,"low":230.0,"close":286.87,"volume":40342790,"count":533479,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508432,"sequence":41932352,"size":100,"condition":0,"price":286.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55508432,"bid_size":342,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":572,"ask_exchange":29,"ask":44.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55508432,"open":44.62,"high":50.36,"low":35.91,"close":44.69,"volume":199549476,"count":983685,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55508432,"sequence":41932347,"size":100,"condition":0,"price":44.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55508432,"bid_size":342,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":572,"ask_exchange":29,"ask":44.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55508432,"open":44.62,"high":50.36,"low":35.91,"close":44.69,"volume":199549576,"count":983686,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55508432,"sequence":41932348,"size":100,"condition":0,"price":44.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55508432,"bid_size":342,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":572,"ask_exchange":29,"ask":44.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55508432,"open":44.62,"high":50.36,"low":35.91,"close":44.69,"volume":199549676,"count":983687,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55508432,"sequence":41932349,"size":100,"condition":0,"price":44.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55508432,"bid_size":342,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":572,"ask_exchange":29,"ask":44.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55508432,"open":44.62,"high":50.36,"low":35.91,"close":44.69,"volume":199549776,"count":983688,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55508432,"sequence":41932350,"size":100,"condition":0,"price":44.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55508432,"bid_size":342,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":572,"ask_exchange":29,"ask":44.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55508432,"open":44.62,"high":50.36,"low":35.91,"close":44.69,"volume":199549876,"count":983689,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55508432,"sequence":41932351,"size":100,"condition":0,"price":44.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55508433,"bid_size":11,"bid_exchange":29,"bid":44.69,"bid_condition":0,"ask_size":472,"ask_exchange":29,"ask":44.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55508433,"open":44.62,"high":50.36,"low":35.91,"close":44.69,"volume":199549887,"count":983690,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55508433,"sequence":41932353,"size":11,"condition":115,"price":44.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55508433,"bid_size":11,"bid_exchange":29,"bid":44.69,"bid_condition":0,"ask_size":472,"ask_exchange":29,"ask":44.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55508433,"open":44.62,"high":50.36,"low":35.91,"close":44.69,"volume":199549976,"count":983691,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55508433,"sequence":41932354,"size":89,"condition":115,"price":44.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55508433,"bid_size":374,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":44.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55508433,"open":44.62,"high":50.36,"low":35.91,"close":44.69,"volume":199550076,"count":983692,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55508433,"sequence":41932356,"size":100,"condition":0,"price":44.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZM"},"quote":{"ms_of_day":55508433,"bid_size":110,"bid_exchange":29,"bid":76.93,"bid_condition":0,"ask_size":126,"ask_exchange":29,"ask":76.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZM"},"ohlc":{"ms_of_day":55508433,"open":73.21,"high":78.3,"low":71.66,"close":76.93,"volume":11650584,"count":57455,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZM"},"trade":{"ms_of_day":55508433,"sequence":41932358,"size":100,"condition":0,"price":76.933,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55508434,"bid_size":153,"bid_exchange":29,"bid":44.69,"bid_condition":0,"ask_size":472,"ask_exchange":29,"ask":44.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55508434,"open":44.62,"high":50.36,"low":35.91,"close":44.69,"volume":199550084,"count":983693,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55508434,"sequence":41932360,"size":8,"condition":115,"price":44.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55508434,"bid_size":95,"bid_exchange":29,"bid":44.69,"bid_condition":0,"ask_size":472,"ask_exchange":29,"ask":44.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55508434,"open":44.62,"high":50.36,"low":35.91,"close":44.69,"volume":199550176,"count":983694,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55508434,"sequence":41932361,"size":92,"condition":115,"price":44.695,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55508434,"bid_size":95,"bid_exchange":29,"bid":44.69,"bid_condition":0,"ask_size":472,"ask_exchange":29,"ask":44.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55508434,"open":44.62,"high":50.36,"low":35.91,"close":44.69,"volume":199550184,"count":983695,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55508434,"sequence":41932362,"size":8,"condition":115,"price":44.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508005,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508436,"open":231.37,"high":252.22,"low":219.2,"close":233.03,"volume":5362391,"count":107149,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508436,"sequence":41932372,"size":100,"condition":0,"price":233.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508431,"bid_size":26,"bid_exchange":29,"bid":286.66,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":287.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508433,"open":254.89,"high":327.92,"low":230.0,"close":286.82,"volume":40342795,"count":533480,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508433,"sequence":41932355,"size":5,"condition":115,"price":286.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRG"},"quote":{"ms_of_day":55501135,"bid_size":422,"bid_exchange":29,"bid":22.66,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":22.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRG"},"ohlc":{"ms_of_day":55508437,"open":22.37,"high":22.94,"low":20.91,"close":22.66,"volume":3745933,"count":35990,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRG"},"trade":{"ms_of_day":55508437,"sequence":41932373,"size":2,"condition":115,"price":22.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"quote":{"ms_of_day":55508431,"bid_size":200,"bid_exchange":29,"bid":93.26,"bid_condition":0,"ask_size":323,"ask_exchange":29,"ask":93.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"ohlc":{"ms_of_day":55508431,"open":93.47,"high":100.0,"low":87.01,"close":93.26,"volume":23590207,"count":166613,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGV"},"trade":{"ms_of_day":55508431,"sequence":41932334,"size":17,"condition":115,"price":93.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55505013,"bid_size":160,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55508429,"open":214.17,"high":218.67,"low":193.39,"close":201.95,"volume":13304298,"count":227312,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55508429,"sequence":41932311,"size":82,"condition":115,"price":201.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"quote":{"ms_of_day":55508434,"bid_size":634,"bid_exchange":29,"bid":10.66,"bid_condition":0,"ask_size":895,"ask_exchange":29,"ask":10.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"ohlc":{"ms_of_day":55508434,"open":11.1,"high":11.34,"low":10.61,"close":10.67,"volume":2264519,"count":13523,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"trade":{"ms_of_day":55508434,"sequence":41932363,"size":723,"condition":95,"price":10.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"quote":{"ms_of_day":55508434,"bid_size":634,"bid_exchange":29,"bid":10.66,"bid_condition":0,"ask_size":895,"ask_exchange":29,"ask":10.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"ohlc":{"ms_of_day":55508434,"open":11.1,"high":11.34,"low":10.61,"close":10.67,"volume":2264525,"count":13524,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"trade":{"ms_of_day":55508434,"sequence":41932364,"size":6,"condition":115,"price":10.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"quote":{"ms_of_day":55508434,"bid_size":634,"bid_exchange":29,"bid":10.66,"bid_condition":0,"ask_size":895,"ask_exchange":29,"ask":10.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"ohlc":{"ms_of_day":55508434,"open":11.1,"high":11.34,"low":10.61,"close":10.67,"volume":2264825,"count":13525,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"trade":{"ms_of_day":55508434,"sequence":41932365,"size":300,"condition":95,"price":10.67,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"quote":{"ms_of_day":55505013,"bid_size":160,"bid_exchange":29,"bid":201.94,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":202.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"ohlc":{"ms_of_day":55508429,"open":214.17,"high":218.67,"low":193.39,"close":201.95,"volume":13304316,"count":227313,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABBV"},"trade":{"ms_of_day":55508429,"sequence":41932313,"size":18,"condition":115,"price":201.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"quote":{"ms_of_day":55501040,"bid_size":17,"bid_exchange":29,"bid":144.44,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":144.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"ohlc":{"ms_of_day":55508434,"open":146.14,"high":161.96,"low":134.33,"close":144.46,"volume":588444,"count":17972,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"trade":{"ms_of_day":55508434,"sequence":41932368,"size":2,"condition":115,"price":144.4655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"quote":{"ms_of_day":55501040,"bid_size":17,"bid_exchange":29,"bid":144.44,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":144.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"ohlc":{"ms_of_day":55508434,"open":146.14,"high":161.96,"low":134.33,"close":144.46,"volume":588445,"count":17973,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"R"},"trade":{"ms_of_day":55508434,"sequence":41932369,"size":1,"condition":115,"price":144.4655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"quote":{"ms_of_day":55508435,"bid_size":400,"bid_exchange":29,"bid":10.66,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":10.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"ohlc":{"ms_of_day":55508435,"open":11.1,"high":11.34,"low":10.61,"close":10.67,"volume":2264826,"count":13526,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VG"},"trade":{"ms_of_day":55508435,"sequence":41932370,"size":1,"condition":115,"price":10.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"quote":{"ms_of_day":55508252,"bid_size":39,"bid_exchange":29,"bid":97.94,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":98.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"ohlc":{"ms_of_day":55508439,"open":92.98,"high":100.58,"low":84.75,"close":97.99,"volume":14381899,"count":204891,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DELL"},"trade":{"ms_of_day":55508439,"sequence":41932375,"size":100,"condition":0,"price":97.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CELH"},"quote":{"ms_of_day":55505098,"bid_size":303,"bid_exchange":29,"bid":35.1,"bid_condition":0,"ask_size":470,"ask_exchange":29,"ask":35.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CELH"},"ohlc":{"ms_of_day":55508440,"open":25.79,"high":35.58,"low":25.07,"close":35.12,"volume":48610253,"count":350418,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CELH"},"trade":{"ms_of_day":55508440,"sequence":41932376,"size":13,"condition":115,"price":35.1218,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNB"},"quote":{"ms_of_day":55507072,"bid_size":708,"bid_exchange":29,"bid":13.82,"bid_condition":0,"ask_size":603,"ask_exchange":29,"ask":13.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNB"},"ohlc":{"ms_of_day":55508433,"open":14.58,"high":14.58,"low":13.26,"close":13.824,"volume":8252177,"count":79068,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNB"},"trade":{"ms_of_day":55508433,"sequence":41932357,"size":3,"condition":115,"price":13.8244,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55506623,"bid_size":29,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55508441,"open":152.28,"high":153.31,"low":142.61,"close":145.83,"volume":3481013,"count":75011,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55508441,"sequence":41932379,"size":38,"condition":115,"price":145.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"quote":{"ms_of_day":55505205,"bid_size":10754,"bid_exchange":29,"bid":3.29,"bid_condition":0,"ask_size":7916,"ask_exchange":29,"ask":3.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"ohlc":{"ms_of_day":55508434,"open":2.97,"high":3.336,"low":2.65,"close":3.291,"volume":191449433,"count":193770,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"trade":{"ms_of_day":55508434,"sequence":41932359,"size":1300,"condition":4,"price":3.2915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"quote":{"ms_of_day":55484270,"bid_size":112,"bid_exchange":29,"bid":135.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":135.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"ohlc":{"ms_of_day":55508434,"open":116.01,"high":136.0,"low":116.01,"close":135.61,"volume":2469247,"count":56896,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"trade":{"ms_of_day":55508434,"sequence":41932366,"size":100,"condition":0,"price":135.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AARD"},"quote":{"ms_of_day":55504663,"bid_size":161,"bid_exchange":29,"bid":8.7,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":8.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AARD"},"ohlc":{"ms_of_day":55508437,"open":12.94,"high":13.59,"low":8.57,"close":8.78,"volume":1037566,"count":6678,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AARD"},"trade":{"ms_of_day":55508437,"sequence":41932374,"size":14,"condition":115,"price":8.7853,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"quote":{"ms_of_day":55498501,"bid_size":201,"bid_exchange":29,"bid":16.73,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":16.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"ohlc":{"ms_of_day":55508434,"open":16.95,"high":17.22,"low":16.31,"close":16.73,"volume":3803754,"count":55085,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDU"},"trade":{"ms_of_day":55508434,"sequence":41932367,"size":35,"condition":115,"price":16.7318,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"quote":{"ms_of_day":55484270,"bid_size":112,"bid_exchange":29,"bid":135.51,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":135.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"ohlc":{"ms_of_day":55508435,"open":116.01,"high":136.0,"low":116.01,"close":135.58,"volume":2469249,"count":56897,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"THC"},"trade":{"ms_of_day":55508435,"sequence":41932371,"size":2,"condition":115,"price":135.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55507363,"bid_size":80,"bid_exchange":29,"bid":65.27,"bid_condition":0,"ask_size":545,"ask_exchange":29,"ask":65.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55508440,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96557287,"count":849553,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55508440,"sequence":41932377,"size":100,"condition":0,"price":65.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATGE"},"quote":{"ms_of_day":55483136,"bid_size":14,"bid_exchange":29,"bid":102.67,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":102.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATGE"},"ohlc":{"ms_of_day":55508440,"open":98.44,"high":103.56,"low":91.4,"close":102.64,"volume":1226645,"count":33991,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATGE"},"trade":{"ms_of_day":55508440,"sequence":41932378,"size":4,"condition":115,"price":102.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55508441,"bid_size":180,"bid_exchange":29,"bid":65.27,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":65.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55508441,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96557332,"count":849554,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55508441,"sequence":41932382,"size":45,"condition":115,"price":65.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55508441,"bid_size":180,"bid_exchange":29,"bid":65.27,"bid_condition":0,"ask_size":383,"ask_exchange":29,"ask":65.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55508441,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96557432,"count":849555,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55508441,"sequence":41932383,"size":100,"condition":0,"price":65.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55508441,"bid_size":995,"bid_exchange":29,"bid":569.71,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":569.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55508441,"open":561.44,"high":604.52,"low":500.94,"close":569.73,"volume":468002149,"count":3986551,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55508441,"sequence":41932385,"size":100,"condition":0,"price":569.73,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508441,"bid_size":153,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508441,"open":275.25,"high":391.03,"low":168.5,"close":279.02,"volume":581431508,"count":6834075,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508441,"sequence":41932384,"size":1,"condition":115,"price":279.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508441,"bid_size":153,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508441,"open":275.25,"high":391.03,"low":168.5,"close":279.02,"volume":581431540,"count":6834076,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508441,"sequence":41932386,"size":32,"condition":115,"price":279.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508441,"bid_size":153,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508441,"open":275.25,"high":391.03,"low":168.5,"close":279.02,"volume":581431541,"count":6834077,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508441,"sequence":41932388,"size":1,"condition":115,"price":279.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508441,"bid_size":153,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508441,"open":275.25,"high":391.03,"low":168.5,"close":279.02,"volume":581431575,"count":6834078,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508441,"sequence":41932391,"size":34,"condition":115,"price":279.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508441,"bid_size":153,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508441,"open":275.25,"high":391.03,"low":168.5,"close":279.02,"volume":581431629,"count":6834079,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508441,"sequence":41932392,"size":54,"condition":115,"price":279.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508441,"bid_size":153,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508441,"open":275.25,"high":391.03,"low":168.5,"close":279.02,"volume":581431729,"count":6834080,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508441,"sequence":41932393,"size":100,"condition":95,"price":279.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508441,"bid_size":153,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508441,"open":275.25,"high":391.03,"low":168.5,"close":279.02,"volume":581431868,"count":6834081,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508441,"sequence":41932394,"size":139,"condition":0,"price":279.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55508441,"bid_size":50,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":802,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55508441,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33209717,"count":402697,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55508441,"sequence":41932396,"size":265,"condition":95,"price":68.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55508441,"bid_size":50,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":802,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55508441,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33209817,"count":402698,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55508441,"sequence":41932397,"size":100,"condition":95,"price":68.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55508441,"bid_size":50,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":802,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55508441,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33209917,"count":402699,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55508441,"sequence":41932398,"size":100,"condition":95,"price":68.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55508441,"bid_size":50,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":802,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55508441,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33210017,"count":402700,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55508441,"sequence":41932399,"size":100,"condition":95,"price":68.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55508441,"bid_size":150,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":801,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55508441,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33210067,"count":402701,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55508441,"sequence":41932400,"size":50,"condition":115,"price":68.57,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55508441,"bid_size":109,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":65.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55508441,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96557532,"count":849556,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55508441,"sequence":41932402,"size":100,"condition":0,"price":65.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55508441,"bid_size":109,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":283,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55508441,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96557632,"count":849557,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55508441,"sequence":41932403,"size":100,"condition":0,"price":65.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508441,"bid_size":153,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508441,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581431874,"count":6834082,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508441,"sequence":41932404,"size":6,"condition":115,"price":279.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55507221,"bid_size":2,"bid_exchange":29,"bid":268.07,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":268.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55508441,"open":271.94,"high":276.6,"low":250.43,"close":268.11,"volume":36482811,"count":508159,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55508441,"sequence":41932380,"size":10,"condition":115,"price":268.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55508435,"bid_size":3,"bid_exchange":29,"bid":44.69,"bid_condition":0,"ask_size":372,"ask_exchange":29,"ask":44.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55508441,"open":44.62,"high":50.36,"low":35.91,"close":44.69,"volume":199550384,"count":983696,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55508441,"sequence":41932381,"size":200,"condition":0,"price":44.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55507221,"bid_size":2,"bid_exchange":29,"bid":268.07,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":268.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55508441,"open":271.94,"high":276.6,"low":250.43,"close":268.11,"volume":36482816,"count":508160,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55508441,"sequence":41932387,"size":5,"condition":115,"price":268.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55508435,"bid_size":3,"bid_exchange":29,"bid":44.69,"bid_condition":0,"ask_size":372,"ask_exchange":29,"ask":44.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55508441,"open":44.62,"high":50.36,"low":35.91,"close":44.69,"volume":199550484,"count":983697,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55508441,"sequence":41932389,"size":100,"condition":0,"price":44.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55507221,"bid_size":2,"bid_exchange":29,"bid":268.07,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":268.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55508441,"open":271.94,"high":276.6,"low":250.43,"close":268.11,"volume":36482851,"count":508161,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55508441,"sequence":41932390,"size":35,"condition":115,"price":268.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55507221,"bid_size":2,"bid_exchange":29,"bid":268.07,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":268.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55508441,"open":271.94,"high":276.6,"low":250.43,"close":268.11,"volume":36482861,"count":508162,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55508441,"sequence":41932395,"size":10,"condition":115,"price":268.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"quote":{"ms_of_day":55507860,"bid_size":189,"bid_exchange":29,"bid":79.67,"bid_condition":0,"ask_size":299,"ask_exchange":29,"ask":79.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"ohlc":{"ms_of_day":55508441,"open":88.52,"high":89.22,"low":70.8,"close":79.62,"volume":11403603,"count":165861,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"trade":{"ms_of_day":55508441,"sequence":41932401,"size":2,"condition":115,"price":79.6267,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55507221,"bid_size":2,"bid_exchange":29,"bid":268.07,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":268.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55508441,"open":271.94,"high":276.6,"low":250.43,"close":268.11,"volume":36482896,"count":508163,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55508441,"sequence":41932408,"size":35,"condition":115,"price":268.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55506623,"bid_size":29,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55508441,"open":152.28,"high":153.31,"low":142.61,"close":145.81,"volume":3481032,"count":75012,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55508441,"sequence":41932409,"size":19,"condition":115,"price":145.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"quote":{"ms_of_day":55502935,"bid_size":28124,"bid_exchange":29,"bid":3.98,"bid_condition":0,"ask_size":33554,"ask_exchange":29,"ask":3.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"ohlc":{"ms_of_day":55508442,"open":4.54,"high":5.06,"low":3.85,"close":3.98,"volume":245578818,"count":383590,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"trade":{"ms_of_day":55508442,"sequence":41932410,"size":9,"condition":115,"price":3.9888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55506623,"bid_size":29,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55508442,"open":152.28,"high":153.31,"low":142.61,"close":145.82,"volume":3481051,"count":75013,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55508442,"sequence":41932411,"size":19,"condition":115,"price":145.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55506623,"bid_size":29,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55508442,"open":152.28,"high":153.31,"low":142.61,"close":145.81,"volume":3481070,"count":75014,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55508442,"sequence":41932413,"size":19,"condition":115,"price":145.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55506623,"bid_size":29,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55508442,"open":152.28,"high":153.31,"low":142.61,"close":145.81,"volume":3481071,"count":75015,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55508442,"sequence":41932417,"size":1,"condition":115,"price":145.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508441,"bid_size":153,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508441,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581431875,"count":6834083,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508441,"sequence":41932405,"size":1,"condition":115,"price":279.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55506174,"bid_size":314,"bid_exchange":29,"bid":33.73,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":33.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55508441,"open":34.5,"high":35.5,"low":32.86,"close":33.74,"volume":3327932,"count":44141,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55508441,"sequence":41932406,"size":5,"condition":115,"price":33.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55508441,"bid_size":30,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":283,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55508441,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96557634,"count":849558,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55508441,"sequence":41932407,"size":2,"condition":115,"price":65.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"quote":{"ms_of_day":55504271,"bid_size":9,"bid_exchange":29,"bid":55.93,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":55.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"ohlc":{"ms_of_day":55508442,"open":53.71,"high":57.68,"low":51.36,"close":55.95,"volume":4390355,"count":71188,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"trade":{"ms_of_day":55508442,"sequence":41932412,"size":2,"condition":115,"price":55.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHB"},"quote":{"ms_of_day":55507560,"bid_size":710,"bid_exchange":29,"bid":99.23,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":99.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHB"},"ohlc":{"ms_of_day":55508442,"open":98.5,"high":103.75,"low":96.5,"close":99.25,"volume":3493381,"count":40015,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XHB"},"trade":{"ms_of_day":55508442,"sequence":41932416,"size":100,"condition":0,"price":99.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55508441,"bid_size":30,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":283,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55508442,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96557734,"count":849559,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55508442,"sequence":41932414,"size":100,"condition":0,"price":65.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55508441,"bid_size":30,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":283,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55508442,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96557834,"count":849560,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55508442,"sequence":41932415,"size":100,"condition":0,"price":65.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55508442,"bid_size":164,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":851,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55508443,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33210110,"count":402702,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55508443,"sequence":41932421,"size":43,"condition":115,"price":68.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"quote":{"ms_of_day":55494524,"bid_size":1081,"bid_exchange":29,"bid":19.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":19.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"ohlc":{"ms_of_day":55508443,"open":18.99,"high":22.19,"low":17.05,"close":19.67,"volume":4726929,"count":54817,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"trade":{"ms_of_day":55508443,"sequence":41932424,"size":100,"condition":0,"price":19.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55508443,"bid_size":100,"bid_exchange":29,"bid":100.17,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":100.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55508443,"open":107.14,"high":109.16,"low":92.44,"close":100.19,"volume":38853191,"count":419733,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55508443,"sequence":41932423,"size":10,"condition":115,"price":100.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55508443,"bid_size":154,"bid_exchange":29,"bid":164.94,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":164.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55508444,"open":167.94,"high":187.73,"low":158.18,"close":164.94,"volume":67063415,"count":839121,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55508444,"sequence":41932427,"size":100,"condition":0,"price":164.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508444,"bid_size":153,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":279.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508444,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581431975,"count":6834084,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508444,"sequence":41932426,"size":100,"condition":0,"price":279.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55508445,"bid_size":29,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":65.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55508445,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96557835,"count":849561,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55508445,"sequence":41932428,"size":1,"condition":115,"price":65.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508446,"bid_size":153,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508446,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581432074,"count":6834085,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508446,"sequence":41932435,"size":99,"condition":115,"price":279.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508446,"bid_size":153,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508446,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581432075,"count":6834086,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508446,"sequence":41932436,"size":1,"condition":115,"price":279.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55508446,"bid_size":46,"bid_exchange":29,"bid":100.17,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55508447,"open":107.14,"high":109.16,"low":92.44,"close":100.17,"volume":38853199,"count":419734,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55508447,"sequence":41932439,"size":8,"condition":115,"price":100.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55508447,"bid_size":20800,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":20702,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55508447,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697934789,"count":1313864,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55508447,"sequence":41932441,"size":900,"condition":95,"price":11.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55508447,"bid_size":20800,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":20702,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55508447,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697941632,"count":1313865,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55508447,"sequence":41932442,"size":6843,"condition":95,"price":11.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508446,"bid_size":153,"bid_exchange":29,"bid":278.99,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508447,"open":275.25,"high":391.03,"low":168.5,"close":279.05,"volume":581432100,"count":6834087,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508447,"sequence":41932447,"size":25,"condition":115,"price":279.05,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"quote":{"ms_of_day":55504271,"bid_size":9,"bid_exchange":29,"bid":55.93,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":55.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"ohlc":{"ms_of_day":55508446,"open":53.71,"high":57.68,"low":51.36,"close":55.95,"volume":4390365,"count":71189,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RMBS"},"trade":{"ms_of_day":55508446,"sequence":41932430,"size":10,"condition":115,"price":55.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55506623,"bid_size":29,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55508442,"open":152.28,"high":153.31,"low":142.61,"close":145.81,"volume":3481072,"count":75016,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55508442,"sequence":41932418,"size":1,"condition":115,"price":145.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55506623,"bid_size":29,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55508442,"open":152.28,"high":153.31,"low":142.61,"close":145.81,"volume":3481073,"count":75017,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55508442,"sequence":41932419,"size":1,"condition":115,"price":145.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55506623,"bid_size":29,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55508442,"open":152.28,"high":153.31,"low":142.61,"close":145.81,"volume":3481091,"count":75018,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55508442,"sequence":41932420,"size":18,"condition":115,"price":145.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55508441,"bid_size":250,"bid_exchange":29,"bid":54.99,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":55.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55508446,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15778543,"count":203974,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55508446,"sequence":41932433,"size":13,"condition":96,"price":55.0051,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"quote":{"ms_of_day":55506623,"bid_size":29,"bid_exchange":29,"bid":145.77,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":145.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"ohlc":{"ms_of_day":55508443,"open":152.28,"high":153.31,"low":142.61,"close":145.81,"volume":3481109,"count":75019,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLR"},"trade":{"ms_of_day":55508443,"sequence":41932422,"size":18,"condition":115,"price":145.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55506174,"bid_size":314,"bid_exchange":29,"bid":33.73,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":33.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55508446,"open":34.5,"high":35.5,"low":32.86,"close":33.74,"volume":3327936,"count":44142,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55508446,"sequence":41932434,"size":4,"condition":115,"price":33.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"quote":{"ms_of_day":55506174,"bid_size":314,"bid_exchange":29,"bid":33.73,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":33.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"ohlc":{"ms_of_day":55508446,"open":34.5,"high":35.5,"low":32.86,"close":33.74,"volume":3327940,"count":44143,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAX"},"trade":{"ms_of_day":55508446,"sequence":41932437,"size":4,"condition":115,"price":33.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"quote":{"ms_of_day":55507453,"bid_size":890,"bid_exchange":29,"bid":8.41,"bid_condition":0,"ask_size":1364,"ask_exchange":29,"ask":8.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"ohlc":{"ms_of_day":55508447,"open":14.29,"high":14.39,"low":6.48,"close":8.39,"volume":109372661,"count":472217,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUNR"},"trade":{"ms_of_day":55508447,"sequence":41932440,"size":100,"condition":4,"price":8.3924,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55508447,"bid_size":242,"bid_exchange":29,"bid":173.42,"bid_condition":0,"ask_size":349,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55508447,"open":191.3,"high":238.78,"low":170.46,"close":173.44,"volume":175722763,"count":1515039,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55508447,"sequence":41932443,"size":47,"condition":115,"price":173.44,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55508442,"bid_size":464,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":199,"ask_exchange":29,"ask":69.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55508444,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43692070,"count":412158,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55508444,"sequence":41932425,"size":5,"condition":115,"price":69.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"quote":{"ms_of_day":55508447,"bid_size":200,"bid_exchange":29,"bid":39.53,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":39.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"ohlc":{"ms_of_day":55508447,"open":47.22,"high":75.0,"low":35.67,"close":39.55,"volume":88280592,"count":638976,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLQ"},"trade":{"ms_of_day":55508447,"sequence":41932444,"size":40,"condition":115,"price":39.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55508447,"bid_size":242,"bid_exchange":29,"bid":173.42,"bid_condition":0,"ask_size":349,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55508447,"open":191.3,"high":238.78,"low":170.46,"close":173.45,"volume":175722863,"count":1515040,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55508447,"sequence":41932445,"size":100,"condition":95,"price":173.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55508447,"bid_size":242,"bid_exchange":29,"bid":173.42,"bid_condition":0,"ask_size":349,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55508447,"open":191.3,"high":238.78,"low":170.46,"close":173.45,"volume":175722963,"count":1515041,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55508447,"sequence":41932446,"size":100,"condition":95,"price":173.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55507221,"bid_size":2,"bid_exchange":29,"bid":268.07,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":268.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55508445,"open":271.94,"high":276.6,"low":250.43,"close":268.11,"volume":36482906,"count":508164,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55508445,"sequence":41932429,"size":10,"condition":115,"price":268.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55508447,"bid_size":101,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":349,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55508447,"open":191.3,"high":238.78,"low":170.46,"close":173.45,"volume":175722964,"count":1515042,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55508447,"sequence":41932448,"size":1,"condition":115,"price":173.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRUS"},"quote":{"ms_of_day":55507539,"bid_size":162,"bid_exchange":29,"bid":104.15,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":104.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRUS"},"ohlc":{"ms_of_day":55508446,"open":101.67,"high":109.37,"low":92.01,"close":104.3,"volume":3170898,"count":70308,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRUS"},"trade":{"ms_of_day":55508446,"sequence":41932431,"size":35,"condition":115,"price":104.3086,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIVR"},"quote":{"ms_of_day":55503768,"bid_size":4072,"bid_exchange":29,"bid":32.84,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":32.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIVR"},"ohlc":{"ms_of_day":55508448,"open":30.38,"high":32.87,"low":29.89,"close":32.86,"volume":1834441,"count":10581,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIVR"},"trade":{"ms_of_day":55508448,"sequence":41932449,"size":100,"condition":95,"price":32.86,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"quote":{"ms_of_day":55507352,"bid_size":199,"bid_exchange":29,"bid":29.84,"bid_condition":0,"ask_size":57,"ask_exchange":29,"ask":29.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"ohlc":{"ms_of_day":55508446,"open":31.39,"high":31.46,"low":29.7,"close":29.85,"volume":2326723,"count":25259,"date":20250326}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MT"},"trade":{"ms_of_day":55508446,"sequence":41932432,"size":21,"condition":96,"price":29.8507,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"quote":{"ms_of_day":55507221,"bid_size":2,"bid_exchange":29,"bid":268.07,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":268.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"ohlc":{"ms_of_day":55508447,"open":271.94,"high":276.6,"low":250.43,"close":268.11,"volume":36483006,"count":508165,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TMUS"},"trade":{"ms_of_day":55508447,"sequence":41932438,"size":100,"condition":0,"price":268.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"quote":{"ms_of_day":55505410,"bid_size":135,"bid_exchange":29,"bid":92.98,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":93.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"ohlc":{"ms_of_day":55508448,"open":98.75,"high":104.37,"low":89.09,"close":92.93,"volume":40187736,"count":449303,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRH"},"trade":{"ms_of_day":55508448,"sequence":41932450,"size":9,"condition":96,"price":92.9333,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKSY"},"quote":{"ms_of_day":55496384,"bid_size":5,"bid_exchange":29,"bid":8.66,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":8.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKSY"},"ohlc":{"ms_of_day":55508448,"open":9.5,"high":9.68,"low":8.57,"close":8.67,"volume":1578341,"count":19559,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKSY"},"trade":{"ms_of_day":55508448,"sequence":41932451,"size":1,"condition":115,"price":8.6771,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEGA"},"quote":{"ms_of_day":55507953,"bid_size":40,"bid_exchange":29,"bid":72.79,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":72.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEGA"},"ohlc":{"ms_of_day":55508448,"open":78.91,"high":79.8,"low":68.01,"close":72.8,"volume":5828622,"count":87210,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEGA"},"trade":{"ms_of_day":55508448,"sequence":41932452,"size":45,"condition":115,"price":72.8014,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55508441,"bid_size":112,"bid_exchange":29,"bid":392.14,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":392.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55508449,"open":396.67,"high":422.54,"low":362.97,"close":392.14,"volume":111085577,"count":1560214,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55508449,"sequence":41932455,"size":97,"condition":115,"price":392.147,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"quote":{"ms_of_day":55508443,"bid_size":241,"bid_exchange":29,"bid":52.41,"bid_condition":0,"ask_size":252,"ask_exchange":29,"ask":52.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"ohlc":{"ms_of_day":55508451,"open":48.4,"high":55.33,"low":47.5,"close":52.42,"volume":19436586,"count":240211,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQT"},"trade":{"ms_of_day":55508451,"sequence":41932458,"size":1,"condition":115,"price":52.42,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55508452,"bid_size":29,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":612,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55508452,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96557935,"count":849562,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55508452,"sequence":41932465,"size":100,"condition":0,"price":65.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VREX"},"quote":{"ms_of_day":55506431,"bid_size":316,"bid_exchange":29,"bid":11.93,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":11.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VREX"},"ohlc":{"ms_of_day":55508452,"open":12.42,"high":13.0,"low":11.46,"close":11.95,"volume":1562345,"count":22153,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VREX"},"trade":{"ms_of_day":55508452,"sequence":41932462,"size":3,"condition":115,"price":11.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VREX"},"quote":{"ms_of_day":55506431,"bid_size":316,"bid_exchange":29,"bid":11.93,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":11.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VREX"},"ohlc":{"ms_of_day":55508452,"open":12.42,"high":13.0,"low":11.46,"close":11.95,"volume":1562348,"count":22154,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VREX"},"trade":{"ms_of_day":55508452,"sequence":41932464,"size":3,"condition":115,"price":11.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"quote":{"ms_of_day":55508441,"bid_size":150,"bid_exchange":29,"bid":97.28,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":97.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"ohlc":{"ms_of_day":55508454,"open":97.721,"high":99.56,"low":93.46,"close":97.29,"volume":5469938,"count":61333,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"trade":{"ms_of_day":55508454,"sequence":41932467,"size":2,"condition":115,"price":97.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZZ"},"quote":{"ms_of_day":55508454,"bid_size":1607,"bid_exchange":29,"bid":28.38,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":28.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZZ"},"ohlc":{"ms_of_day":55508454,"open":29.7,"high":29.76,"low":26.25,"close":28.39,"volume":787431,"count":5424,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZZ"},"trade":{"ms_of_day":55508454,"sequence":41932468,"size":200,"condition":0,"price":28.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55508454,"bid_size":179,"bid_exchange":29,"bid":106.92,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":106.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55508454,"open":102.16,"high":116.11,"low":92.11,"close":106.92,"volume":105018305,"count":865903,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55508454,"sequence":41932469,"size":30,"condition":115,"price":106.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55508455,"bid_size":3,"bid_exchange":29,"bid":4.1,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":4.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55508455,"open":0.6689,"high":6.66,"low":0.65,"close":4.1,"volume":28291941,"count":105425,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55508455,"sequence":41932478,"size":2,"condition":115,"price":4.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRO"},"quote":{"ms_of_day":55497584,"bid_size":139,"bid_exchange":29,"bid":20.89,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":20.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRO"},"ohlc":{"ms_of_day":55508449,"open":21.25,"high":22.2,"low":20.5,"close":20.9,"volume":472439,"count":12281,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRO"},"trade":{"ms_of_day":55508449,"sequence":41932453,"size":2,"condition":115,"price":20.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55508455,"bid_size":74,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":701,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55508455,"open":63.42,"high":69.66,"low":60.01,"close":68.58,"volume":33210210,"count":402703,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55508455,"sequence":41932480,"size":100,"condition":0,"price":68.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOYB"},"quote":{"ms_of_day":55314480,"bid_size":100,"bid_exchange":29,"bid":21.29,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":21.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOYB"},"ohlc":{"ms_of_day":55508456,"open":21.02,"high":21.5,"low":20.86,"close":21.37,"volume":84773,"count":714,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOYB"},"trade":{"ms_of_day":55508456,"sequence":41932483,"size":10,"condition":115,"price":21.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NISN"},"quote":{"ms_of_day":55508451,"bid_size":37,"bid_exchange":29,"bid":7.31,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":7.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NISN"},"ohlc":{"ms_of_day":55508451,"open":6.62,"high":8.12,"low":6.5,"close":7.45,"volume":90672,"count":662,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NISN"},"trade":{"ms_of_day":55508451,"sequence":41932457,"size":6,"condition":115,"price":7.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"quote":{"ms_of_day":55502894,"bid_size":391,"bid_exchange":29,"bid":29.58,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":29.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"ohlc":{"ms_of_day":55508452,"open":29.76,"high":31.05,"low":25.01,"close":29.57,"volume":9114127,"count":91226,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSC"},"trade":{"ms_of_day":55508452,"sequence":41932459,"size":34,"condition":115,"price":29.5762,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZZ"},"quote":{"ms_of_day":55508454,"bid_size":1607,"bid_exchange":29,"bid":28.38,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":28.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZZ"},"ohlc":{"ms_of_day":55508454,"open":29.7,"high":29.76,"low":26.25,"close":28.39,"volume":787864,"count":5425,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZZ"},"trade":{"ms_of_day":55508454,"sequence":41932472,"size":433,"condition":95,"price":28.39,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508441,"bid_size":961,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1310,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508454,"open":124.56,"high":149.019,"low":87.514,"close":112.769,"volume":1947841674,"count":10742140,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508454,"sequence":41932466,"size":597,"condition":0,"price":112.769,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOET"},"quote":{"ms_of_day":55499315,"bid_size":5000,"bid_exchange":29,"bid":37.25,"bid_condition":0,"ask_size":5000,"ask_exchange":29,"ask":37.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOET"},"ohlc":{"ms_of_day":55508455,"open":39.0,"high":39.01,"low":35.75,"close":37.27,"volume":202695,"count":1069,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JOET"},"trade":{"ms_of_day":55508455,"sequence":41932477,"size":3,"condition":115,"price":37.2766,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508441,"bid_size":961,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1310,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508454,"open":124.56,"high":149.019,"low":87.514,"close":112.769,"volume":1947842577,"count":10742141,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508454,"sequence":41932470,"size":903,"condition":0,"price":112.769,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"quote":{"ms_of_day":55504839,"bid_size":12,"bid_exchange":29,"bid":54.4,"bid_condition":0,"ask_size":324,"ask_exchange":29,"ask":54.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"ohlc":{"ms_of_day":55508454,"open":56.55,"high":61.87,"low":53.66,"close":54.45,"volume":3163263,"count":57405,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"trade":{"ms_of_day":55508454,"sequence":41932471,"size":9,"condition":115,"price":54.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"quote":{"ms_of_day":55504839,"bid_size":12,"bid_exchange":29,"bid":54.4,"bid_condition":0,"ask_size":324,"ask_exchange":29,"ask":54.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"ohlc":{"ms_of_day":55508455,"open":56.55,"high":61.87,"low":53.66,"close":54.45,"volume":3163264,"count":57406,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"trade":{"ms_of_day":55508455,"sequence":41932473,"size":1,"condition":115,"price":54.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55508454,"bid_size":452,"bid_exchange":29,"bid":91.76,"bid_condition":0,"ask_size":316,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55508455,"open":75.63,"high":97.3,"low":73.45,"close":91.77,"volume":276991246,"count":1851916,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55508455,"sequence":41932474,"size":150,"condition":0,"price":91.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"quote":{"ms_of_day":55504839,"bid_size":12,"bid_exchange":29,"bid":54.4,"bid_condition":0,"ask_size":324,"ask_exchange":29,"ask":54.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"ohlc":{"ms_of_day":55508455,"open":56.55,"high":61.87,"low":53.66,"close":54.45,"volume":3163294,"count":57407,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"trade":{"ms_of_day":55508455,"sequence":41932475,"size":30,"condition":115,"price":54.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"quote":{"ms_of_day":55504839,"bid_size":12,"bid_exchange":29,"bid":54.4,"bid_condition":0,"ask_size":324,"ask_exchange":29,"ask":54.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"ohlc":{"ms_of_day":55508455,"open":56.55,"high":61.87,"low":53.66,"close":54.45,"volume":3163295,"count":57408,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"trade":{"ms_of_day":55508455,"sequence":41932476,"size":1,"condition":115,"price":54.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"quote":{"ms_of_day":55504839,"bid_size":12,"bid_exchange":29,"bid":54.4,"bid_condition":0,"ask_size":324,"ask_exchange":29,"ask":54.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"ohlc":{"ms_of_day":55508455,"open":56.55,"high":61.87,"low":53.66,"close":54.45,"volume":3163315,"count":57409,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"trade":{"ms_of_day":55508455,"sequence":41932479,"size":20,"condition":96,"price":54.4569,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55506555,"bid_size":659,"bid_exchange":29,"bid":341.66,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":342.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55508449,"open":366.5,"high":372.38,"low":284.02,"close":342.04,"volume":10950201,"count":248052,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55508449,"sequence":41932454,"size":1,"condition":115,"price":342.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"quote":{"ms_of_day":55501320,"bid_size":173,"bid_exchange":29,"bid":32.23,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":32.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"ohlc":{"ms_of_day":55508451,"open":31.04,"high":35.63,"low":29.29,"close":32.24,"volume":63531247,"count":467727,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRNA"},"trade":{"ms_of_day":55508451,"sequence":41932456,"size":80,"condition":115,"price":32.2487,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55506555,"bid_size":659,"bid_exchange":29,"bid":341.66,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":342.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55508452,"open":366.5,"high":372.38,"low":284.02,"close":342.02,"volume":10950276,"count":248053,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55508452,"sequence":41932460,"size":75,"condition":115,"price":342.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"quote":{"ms_of_day":55506555,"bid_size":659,"bid_exchange":29,"bid":341.66,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":342.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"ohlc":{"ms_of_day":55508452,"open":366.5,"high":372.38,"low":284.02,"close":342.02,"volume":10950280,"count":248054,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LULU"},"trade":{"ms_of_day":55508452,"sequence":41932461,"size":4,"condition":115,"price":342.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRO"},"quote":{"ms_of_day":55508443,"bid_size":300,"bid_exchange":29,"bid":62.04,"bid_condition":0,"ask_size":1803,"ask_exchange":29,"ask":62.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRO"},"ohlc":{"ms_of_day":55508452,"open":62.96,"high":64.28,"low":56.33,"close":62.04,"volume":8035084,"count":62760,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRO"},"trade":{"ms_of_day":55508452,"sequence":41932463,"size":1,"condition":115,"price":62.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"quote":{"ms_of_day":55500101,"bid_size":1002,"bid_exchange":29,"bid":103.62,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":103.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"ohlc":{"ms_of_day":55508456,"open":99.38,"high":106.43,"low":92.28,"close":103.709,"volume":1514877,"count":44829,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEX"},"trade":{"ms_of_day":55508456,"sequence":41932481,"size":2,"condition":115,"price":103.709,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55508027,"bid_size":1280,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3557,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55508456,"open":18.64,"high":22.58,"low":17.66,"close":21.09,"volume":42989301,"count":278833,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55508456,"sequence":41932482,"size":330,"condition":4,"price":21.0966,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"quote":{"ms_of_day":55498080,"bid_size":48,"bid_exchange":29,"bid":82.2,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":82.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"ohlc":{"ms_of_day":55508463,"open":78.54,"high":84.99,"low":75.98,"close":82.168,"volume":5254556,"count":101186,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"trade":{"ms_of_day":55508463,"sequence":41932497,"size":1,"condition":115,"price":82.1689,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"quote":{"ms_of_day":55508455,"bid_size":350,"bid_exchange":29,"bid":95.29,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":95.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"ohlc":{"ms_of_day":55508457,"open":96.6,"high":98.01,"low":94.61,"close":95.29,"volume":9225199,"count":88400,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"trade":{"ms_of_day":55508457,"sequence":41932484,"size":7,"condition":115,"price":95.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55504908,"bid_size":39,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":110.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55508459,"open":119.0,"high":120.99,"low":110.42,"close":110.94,"volume":13241164,"count":231184,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55508459,"sequence":41932486,"size":60,"condition":96,"price":110.9423,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"quote":{"ms_of_day":55508458,"bid_size":1714,"bid_exchange":29,"bid":8.37,"bid_condition":0,"ask_size":5402,"ask_exchange":29,"ask":8.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"ohlc":{"ms_of_day":55508460,"open":7.3,"high":8.79,"low":7.3,"close":8.37,"volume":39306488,"count":121391,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PTEN"},"trade":{"ms_of_day":55508460,"sequence":41932488,"size":200,"condition":0,"price":8.375,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"quote":{"ms_of_day":55508457,"bid_size":4900,"bid_exchange":29,"bid":55.25,"bid_condition":0,"ask_size":1104,"ask_exchange":29,"ask":55.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"ohlc":{"ms_of_day":55508458,"open":54.1,"high":57.47,"low":53.6,"close":55.26,"volume":4584701,"count":19469,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"trade":{"ms_of_day":55508458,"sequence":41932485,"size":260,"condition":0,"price":55.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55507350,"bid_size":400,"bid_exchange":29,"bid":18.38,"bid_condition":0,"ask_size":666,"ask_exchange":29,"ask":18.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55508463,"open":22.57,"high":23.06,"low":18.16,"close":18.38,"volume":6462532,"count":69865,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55508463,"sequence":41932499,"size":17,"condition":115,"price":18.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"quote":{"ms_of_day":55507350,"bid_size":400,"bid_exchange":29,"bid":18.38,"bid_condition":0,"ask_size":666,"ask_exchange":29,"ask":18.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"ohlc":{"ms_of_day":55508464,"open":22.57,"high":23.06,"low":18.16,"close":18.38,"volume":6462552,"count":69866,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNT"},"trade":{"ms_of_day":55508464,"sequence":41932504,"size":20,"condition":96,"price":18.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55508459,"bid_size":3,"bid_exchange":29,"bid":15.77,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":15.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55508459,"open":3.71,"high":20.74,"low":3.31,"close":15.8,"volume":74660770,"count":467222,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55508459,"sequence":41932487,"size":46,"condition":115,"price":15.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"quote":{"ms_of_day":55508461,"bid_size":305,"bid_exchange":29,"bid":116.4,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":116.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"ohlc":{"ms_of_day":55508461,"open":111.0,"high":118.15,"low":105.01,"close":116.45,"volume":5766837,"count":118141,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"trade":{"ms_of_day":55508461,"sequence":41932489,"size":1,"condition":115,"price":116.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"quote":{"ms_of_day":55508461,"bid_size":305,"bid_exchange":29,"bid":116.4,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":116.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"ohlc":{"ms_of_day":55508461,"open":111.0,"high":118.15,"low":105.01,"close":116.46,"volume":5766881,"count":118142,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"trade":{"ms_of_day":55508461,"sequence":41932490,"size":44,"condition":115,"price":116.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55508464,"bid_size":67,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55508464,"open":63.42,"high":69.66,"low":60.01,"close":68.58,"volume":33210310,"count":402704,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55508464,"sequence":41932506,"size":100,"condition":0,"price":68.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"quote":{"ms_of_day":55507066,"bid_size":2966,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1487,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"ohlc":{"ms_of_day":55508463,"open":15.98,"high":16.46,"low":7.18,"close":15.63,"volume":13019667,"count":111942,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"trade":{"ms_of_day":55508463,"sequence":41932501,"size":18,"condition":115,"price":15.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"quote":{"ms_of_day":55508461,"bid_size":305,"bid_exchange":29,"bid":116.4,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":116.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"ohlc":{"ms_of_day":55508461,"open":111.0,"high":118.15,"low":105.01,"close":116.46,"volume":5766885,"count":118143,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"trade":{"ms_of_day":55508461,"sequence":41932491,"size":4,"condition":115,"price":116.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"quote":{"ms_of_day":55507066,"bid_size":2966,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1487,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"ohlc":{"ms_of_day":55508464,"open":15.98,"high":16.46,"low":7.18,"close":15.63,"volume":13019749,"count":111943,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"trade":{"ms_of_day":55508464,"sequence":41932503,"size":82,"condition":115,"price":15.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"quote":{"ms_of_day":55508461,"bid_size":305,"bid_exchange":29,"bid":116.4,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":116.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"ohlc":{"ms_of_day":55508461,"open":111.0,"high":118.15,"low":105.01,"close":116.46,"volume":5766887,"count":118144,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"trade":{"ms_of_day":55508461,"sequence":41932492,"size":2,"condition":115,"price":116.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"quote":{"ms_of_day":55508461,"bid_size":305,"bid_exchange":29,"bid":116.4,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":116.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"ohlc":{"ms_of_day":55508461,"open":111.0,"high":118.15,"low":105.01,"close":116.46,"volume":5766888,"count":118145,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"trade":{"ms_of_day":55508461,"sequence":41932493,"size":1,"condition":115,"price":116.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"quote":{"ms_of_day":55508440,"bid_size":254,"bid_exchange":29,"bid":72.99,"bid_condition":0,"ask_size":373,"ask_exchange":29,"ask":73.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"ohlc":{"ms_of_day":55508462,"open":77.39,"high":78.0,"low":72.0,"close":72.99,"volume":8371424,"count":89045,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"trade":{"ms_of_day":55508462,"sequence":41932494,"size":100,"condition":0,"price":72.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55508462,"bid_size":20,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":166,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55508462,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8664876,"count":114796,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55508462,"sequence":41932495,"size":100,"condition":0,"price":62.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55508462,"bid_size":20,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":166,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55508462,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8664903,"count":114797,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55508462,"sequence":41932496,"size":27,"condition":115,"price":62.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"quote":{"ms_of_day":55496005,"bid_size":1040,"bid_exchange":29,"bid":41.79,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":41.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"ohlc":{"ms_of_day":55508463,"open":43.79,"high":43.8,"low":36.9,"close":41.8,"volume":14376160,"count":115042,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNS"},"trade":{"ms_of_day":55508463,"sequence":41932498,"size":4,"condition":115,"price":41.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55508463,"bid_size":30,"bid_exchange":29,"bid":62.66,"bid_condition":0,"ask_size":171,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55508463,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8664923,"count":114798,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55508463,"sequence":41932500,"size":20,"condition":96,"price":62.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"quote":{"ms_of_day":55508440,"bid_size":254,"bid_exchange":29,"bid":72.99,"bid_condition":0,"ask_size":373,"ask_exchange":29,"ask":73.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"ohlc":{"ms_of_day":55508464,"open":77.39,"high":78.0,"low":72.0,"close":72.99,"volume":8371429,"count":89046,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AZN"},"trade":{"ms_of_day":55508464,"sequence":41932502,"size":5,"condition":115,"price":72.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508005,"bid_size":604,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508464,"open":231.37,"high":252.22,"low":219.2,"close":232.91,"volume":5362410,"count":107150,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508464,"sequence":41932505,"size":19,"condition":115,"price":232.9193,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"quote":{"ms_of_day":55493944,"bid_size":831,"bid_exchange":29,"bid":46.45,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":46.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"ohlc":{"ms_of_day":55508464,"open":51.5,"high":54.49,"low":42.62,"close":46.42,"volume":17244173,"count":218345,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"trade":{"ms_of_day":55508464,"sequence":41932508,"size":80,"condition":96,"price":46.4281,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55508464,"bid_size":67,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55508464,"open":63.42,"high":69.66,"low":60.01,"close":68.58,"volume":33210410,"count":402705,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55508464,"sequence":41932507,"size":100,"condition":0,"price":68.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"quote":{"ms_of_day":55508074,"bid_size":223,"bid_exchange":29,"bid":62.37,"bid_condition":0,"ask_size":607,"ask_exchange":29,"ask":62.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"ohlc":{"ms_of_day":55508464,"open":60.98,"high":62.99,"low":57.25,"close":62.38,"volume":7578775,"count":107546,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSN"},"trade":{"ms_of_day":55508464,"sequence":41932510,"size":100,"condition":0,"price":62.385,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55503673,"bid_size":374,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":86.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55508470,"open":95.48,"high":97.69,"low":84.56,"close":86.01,"volume":53470561,"count":554656,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55508470,"sequence":41932522,"size":1,"condition":96,"price":86.0119,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"quote":{"ms_of_day":55508440,"bid_size":4400,"bid_exchange":29,"bid":21.1,"bid_condition":0,"ask_size":1145,"ask_exchange":29,"ask":21.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"ohlc":{"ms_of_day":55508468,"open":21.65,"high":22.1,"low":20.88,"close":21.1,"volume":27914520,"count":147055,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"trade":{"ms_of_day":55508468,"sequence":41932517,"size":100,"condition":0,"price":21.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARHS"},"quote":{"ms_of_day":55508467,"bid_size":120,"bid_exchange":29,"bid":9.53,"bid_condition":0,"ask_size":1202,"ask_exchange":29,"ask":9.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARHS"},"ohlc":{"ms_of_day":55508467,"open":8.85,"high":10.1,"low":7.01,"close":9.53,"volume":15879174,"count":72242,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARHS"},"trade":{"ms_of_day":55508467,"sequence":41932512,"size":120,"condition":0,"price":9.535,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"quote":{"ms_of_day":55508441,"bid_size":306,"bid_exchange":29,"bid":18.71,"bid_condition":0,"ask_size":3062,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"ohlc":{"ms_of_day":55508464,"open":18.81,"high":20.96,"low":16.05,"close":18.71,"volume":74572803,"count":472909,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RKLB"},"trade":{"ms_of_day":55508464,"sequence":41932509,"size":100,"condition":0,"price":18.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARHS"},"quote":{"ms_of_day":55508467,"bid_size":120,"bid_exchange":29,"bid":9.53,"bid_condition":0,"ask_size":1202,"ask_exchange":29,"ask":9.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARHS"},"ohlc":{"ms_of_day":55508467,"open":8.85,"high":10.1,"low":7.01,"close":9.53,"volume":15879224,"count":72243,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARHS"},"trade":{"ms_of_day":55508467,"sequence":41932513,"size":50,"condition":115,"price":9.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"quote":{"ms_of_day":55507394,"bid_size":1246,"bid_exchange":29,"bid":20.01,"bid_condition":0,"ask_size":1274,"ask_exchange":29,"ask":20.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"ohlc":{"ms_of_day":55508469,"open":18.83,"high":20.46,"low":18.2,"close":20.01,"volume":16587354,"count":128009,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCLH"},"trade":{"ms_of_day":55508469,"sequence":41932518,"size":1,"condition":115,"price":20.0158,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARHS"},"quote":{"ms_of_day":55508467,"bid_size":120,"bid_exchange":29,"bid":9.53,"bid_condition":0,"ask_size":1202,"ask_exchange":29,"ask":9.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARHS"},"ohlc":{"ms_of_day":55508467,"open":8.85,"high":10.1,"low":7.01,"close":9.53,"volume":15879324,"count":72244,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARHS"},"trade":{"ms_of_day":55508467,"sequence":41932514,"size":100,"condition":0,"price":9.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"quote":{"ms_of_day":55508440,"bid_size":4400,"bid_exchange":29,"bid":21.1,"bid_condition":0,"ask_size":1145,"ask_exchange":29,"ask":21.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"ohlc":{"ms_of_day":55508469,"open":21.65,"high":22.1,"low":20.88,"close":21.11,"volume":27914552,"count":147056,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NLY"},"trade":{"ms_of_day":55508469,"sequence":41932519,"size":32,"condition":115,"price":21.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARHS"},"quote":{"ms_of_day":55508467,"bid_size":120,"bid_exchange":29,"bid":9.53,"bid_condition":0,"ask_size":1202,"ask_exchange":29,"ask":9.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARHS"},"ohlc":{"ms_of_day":55508467,"open":8.85,"high":10.1,"low":7.01,"close":9.53,"volume":15879418,"count":72245,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARHS"},"trade":{"ms_of_day":55508467,"sequence":41932515,"size":94,"condition":115,"price":9.53,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPP"},"quote":{"ms_of_day":55502714,"bid_size":4571,"bid_exchange":29,"bid":3.02,"bid_condition":0,"ask_size":5600,"ask_exchange":29,"ask":3.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPP"},"ohlc":{"ms_of_day":55508473,"open":3.07,"high":3.3,"low":2.815,"close":3.028,"volume":5543765,"count":20205,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPP"},"trade":{"ms_of_day":55508473,"sequence":41932524,"size":130,"condition":0,"price":3.0288,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55508464,"bid_size":67,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55508460,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33210510,"count":402706,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55508460,"sequence":41932516,"size":100,"condition":0,"price":68.575,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"quote":{"ms_of_day":55505807,"bid_size":11,"bid_exchange":29,"bid":24.93,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":24.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"ohlc":{"ms_of_day":55508470,"open":25.44,"high":27.9,"low":23.4,"close":24.93,"volume":2386105,"count":46827,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"trade":{"ms_of_day":55508470,"sequence":41932520,"size":800,"condition":0,"price":24.9397,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55504731,"bid_size":5697,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55508473,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241430106,"count":411984,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55508473,"sequence":41932525,"size":100,"condition":0,"price":24.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"quote":{"ms_of_day":55505807,"bid_size":11,"bid_exchange":29,"bid":24.93,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":24.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"ohlc":{"ms_of_day":55508470,"open":25.44,"high":27.9,"low":23.4,"close":24.93,"volume":2386305,"count":46828,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIN"},"trade":{"ms_of_day":55508470,"sequence":41932521,"size":200,"condition":0,"price":24.9397,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55504731,"bid_size":5697,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55508474,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241430294,"count":411985,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55508474,"sequence":41932526,"size":188,"condition":0,"price":24.975,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"quote":{"ms_of_day":55508424,"bid_size":42842,"bid_exchange":29,"bid":29.16,"bid_condition":0,"ask_size":815,"ask_exchange":29,"ask":29.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"ohlc":{"ms_of_day":55508471,"open":27.43,"high":29.32,"low":27.26,"close":29.16,"volume":11952446,"count":17035,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SGOL"},"trade":{"ms_of_day":55508471,"sequence":41932523,"size":64,"condition":115,"price":29.1699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"quote":{"ms_of_day":55508463,"bid_size":100,"bid_exchange":29,"bid":224.91,"bid_condition":0,"ask_size":98,"ask_exchange":29,"ask":225.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"ohlc":{"ms_of_day":55508466,"open":285.5,"high":289.75,"low":208.0,"close":225.03,"volume":11651796,"count":163727,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TEAM"},"trade":{"ms_of_day":55508466,"sequence":41932511,"size":100,"condition":0,"price":225.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55504731,"bid_size":5697,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55508475,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241430344,"count":411986,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55508475,"sequence":41932530,"size":50,"condition":96,"price":24.9725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"quote":{"ms_of_day":55508461,"bid_size":305,"bid_exchange":29,"bid":116.4,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":116.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"ohlc":{"ms_of_day":55508476,"open":111.0,"high":118.15,"low":105.01,"close":116.47,"volume":5767088,"count":118146,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SJM"},"trade":{"ms_of_day":55508476,"sequence":41932533,"size":200,"condition":0,"price":116.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPP"},"quote":{"ms_of_day":55502714,"bid_size":4571,"bid_exchange":29,"bid":3.02,"bid_condition":0,"ask_size":5600,"ask_exchange":29,"ask":3.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPP"},"ohlc":{"ms_of_day":55508477,"open":3.07,"high":3.3,"low":2.815,"close":3.03,"volume":5543776,"count":20206,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPP"},"trade":{"ms_of_day":55508477,"sequence":41932535,"size":11,"condition":115,"price":3.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"quote":{"ms_of_day":55508478,"bid_size":355,"bid_exchange":29,"bid":219.23,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":219.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"ohlc":{"ms_of_day":55508478,"open":214.54,"high":253.25,"low":210.42,"close":219.25,"volume":16212101,"count":190502,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"trade":{"ms_of_day":55508478,"sequence":41932540,"size":18,"condition":115,"price":219.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPP"},"quote":{"ms_of_day":55502714,"bid_size":4571,"bid_exchange":29,"bid":3.02,"bid_condition":0,"ask_size":5600,"ask_exchange":29,"ask":3.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPP"},"ohlc":{"ms_of_day":55508477,"open":3.07,"high":3.3,"low":2.815,"close":3.03,"volume":5543781,"count":20207,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HPP"},"trade":{"ms_of_day":55508477,"sequence":41932536,"size":5,"condition":115,"price":3.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508441,"bid_size":961,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":1310,"ask_exchange":29,"ask":112.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508475,"open":124.56,"high":149.019,"low":87.514,"close":112.769,"volume":1947842586,"count":10742142,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508475,"sequence":41932528,"size":9,"condition":115,"price":112.7699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"quote":{"ms_of_day":55508319,"bid_size":61,"bid_exchange":29,"bid":117.58,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":117.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"ohlc":{"ms_of_day":55508477,"open":118.31,"high":121.5,"low":115.88,"close":117.59,"volume":12533593,"count":202670,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUK"},"trade":{"ms_of_day":55508477,"sequence":41932537,"size":20,"condition":115,"price":117.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRTN"},"quote":{"ms_of_day":55479605,"bid_size":514,"bid_exchange":29,"bid":13.93,"bid_condition":0,"ask_size":417,"ask_exchange":29,"ask":13.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRTN"},"ohlc":{"ms_of_day":55508474,"open":14.39,"high":14.57,"low":12.0,"close":13.93,"volume":4842858,"count":38737,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRTN"},"trade":{"ms_of_day":55508474,"sequence":41932527,"size":88,"condition":115,"price":13.9338,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55508447,"bid_size":23200,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":18261,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55508478,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171906126,"count":486967,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55508478,"sequence":41932539,"size":500,"condition":0,"price":18.0665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55504731,"bid_size":5697,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55508478,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241430369,"count":411987,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55508478,"sequence":41932542,"size":25,"condition":115,"price":24.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"quote":{"ms_of_day":55508480,"bid_size":100,"bid_exchange":29,"bid":4.84,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":4.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"ohlc":{"ms_of_day":55508480,"open":2.57,"high":4.9,"low":2.22,"close":4.85,"volume":11575326,"count":38839,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"trade":{"ms_of_day":55508480,"sequence":41932547,"size":12,"condition":115,"price":4.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"quote":{"ms_of_day":55501609,"bid_size":13501,"bid_exchange":29,"bid":8.87,"bid_condition":0,"ask_size":14182,"ask_exchange":29,"ask":8.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"ohlc":{"ms_of_day":55508475,"open":9.02,"high":9.7,"low":8.75,"close":8.84,"volume":137906766,"count":126979,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"trade":{"ms_of_day":55508475,"sequence":41932529,"size":18,"condition":96,"price":8.8481,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"quote":{"ms_of_day":55508480,"bid_size":100,"bid_exchange":29,"bid":4.84,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":4.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"ohlc":{"ms_of_day":55508480,"open":2.57,"high":4.9,"low":2.22,"close":4.85,"volume":11575426,"count":38840,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"trade":{"ms_of_day":55508480,"sequence":41932548,"size":100,"condition":95,"price":4.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55506028,"bid_size":200,"bid_exchange":29,"bid":76.78,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":76.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55508479,"open":73.38,"high":104.0,"low":61.67,"close":76.82,"volume":39254289,"count":439367,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55508479,"sequence":41932545,"size":50,"condition":115,"price":76.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"quote":{"ms_of_day":55505402,"bid_size":47,"bid_exchange":29,"bid":334.41,"bid_condition":0,"ask_size":194,"ask_exchange":29,"ask":335.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"ohlc":{"ms_of_day":55508476,"open":343.51,"high":352.75,"low":308.01,"close":334.9,"volume":1466239,"count":51075,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIX"},"trade":{"ms_of_day":55508476,"sequence":41932532,"size":1,"condition":115,"price":334.9027,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"quote":{"ms_of_day":55508475,"bid_size":62,"bid_exchange":29,"bid":15.76,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":15.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"ohlc":{"ms_of_day":55508475,"open":3.71,"high":20.74,"low":3.31,"close":15.83,"volume":74660780,"count":467223,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLGO"},"trade":{"ms_of_day":55508475,"sequence":41932531,"size":10,"condition":115,"price":15.83,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDP"},"quote":{"ms_of_day":55507728,"bid_size":2,"bid_exchange":29,"bid":27.09,"bid_condition":0,"ask_size":254,"ask_exchange":29,"ask":27.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDP"},"ohlc":{"ms_of_day":55508477,"open":27.3,"high":31.99,"low":24.01,"close":27.105,"volume":2978046,"count":43070,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDP"},"trade":{"ms_of_day":55508477,"sequence":41932534,"size":40,"condition":115,"price":27.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"quote":{"ms_of_day":55508480,"bid_size":100,"bid_exchange":29,"bid":4.84,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":4.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"ohlc":{"ms_of_day":55508480,"open":2.57,"high":4.9,"low":2.22,"close":4.85,"volume":11575447,"count":38841,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"trade":{"ms_of_day":55508480,"sequence":41932549,"size":21,"condition":115,"price":4.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIP"},"quote":{"ms_of_day":55502460,"bid_size":285,"bid_exchange":29,"bid":4.71,"bid_condition":0,"ask_size":3595,"ask_exchange":29,"ask":4.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIP"},"ohlc":{"ms_of_day":55508483,"open":5.07,"high":5.45,"low":4.7,"close":4.71,"volume":4688979,"count":33270,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIP"},"trade":{"ms_of_day":55508483,"sequence":41932556,"size":17,"condition":115,"price":4.7165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"quote":{"ms_of_day":55507066,"bid_size":2966,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1487,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"ohlc":{"ms_of_day":55508478,"open":15.98,"high":16.46,"low":7.18,"close":15.63,"volume":13019774,"count":111944,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"trade":{"ms_of_day":55508478,"sequence":41932538,"size":25,"condition":115,"price":15.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"quote":{"ms_of_day":55508480,"bid_size":100,"bid_exchange":29,"bid":4.84,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":4.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"ohlc":{"ms_of_day":55508480,"open":2.57,"high":4.9,"low":2.22,"close":4.85,"volume":11575472,"count":38842,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"trade":{"ms_of_day":55508480,"sequence":41932550,"size":25,"condition":115,"price":4.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55508479,"bid_size":189,"bid_exchange":29,"bid":106.92,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":106.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55508479,"open":102.16,"high":116.11,"low":92.11,"close":106.92,"volume":105018315,"count":865904,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55508479,"sequence":41932543,"size":10,"condition":115,"price":106.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"quote":{"ms_of_day":55508480,"bid_size":100,"bid_exchange":29,"bid":4.84,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":4.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"ohlc":{"ms_of_day":55508480,"open":2.57,"high":4.9,"low":2.22,"close":4.85,"volume":11575772,"count":38843,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"trade":{"ms_of_day":55508480,"sequence":41932551,"size":300,"condition":95,"price":4.85,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55508479,"bid_size":189,"bid_exchange":29,"bid":106.92,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":106.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55508479,"open":102.16,"high":116.11,"low":92.11,"close":106.92,"volume":105018325,"count":865905,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55508479,"sequence":41932544,"size":10,"condition":115,"price":106.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"quote":{"ms_of_day":55507066,"bid_size":2966,"bid_exchange":29,"bid":15.63,"bid_condition":0,"ask_size":1487,"ask_exchange":29,"ask":15.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"ohlc":{"ms_of_day":55508478,"open":15.98,"high":16.46,"low":7.18,"close":15.63,"volume":13019779,"count":111945,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XRAY"},"trade":{"ms_of_day":55508478,"sequence":41932541,"size":5,"condition":115,"price":15.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55508479,"bid_size":189,"bid_exchange":29,"bid":106.92,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":106.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55508480,"open":102.16,"high":116.11,"low":92.11,"close":106.92,"volume":105018335,"count":865906,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55508480,"sequence":41932546,"size":10,"condition":115,"price":106.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"quote":{"ms_of_day":55506303,"bid_size":291,"bid_exchange":29,"bid":107.21,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":107.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"ohlc":{"ms_of_day":55508480,"open":113.81,"high":124.24,"low":101.76,"close":107.17,"volume":26881021,"count":372780,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TGT"},"trade":{"ms_of_day":55508480,"sequence":41932552,"size":33,"condition":96,"price":107.1754,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"quote":{"ms_of_day":55505870,"bid_size":208,"bid_exchange":29,"bid":102.76,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":102.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"ohlc":{"ms_of_day":55508481,"open":98.23,"high":107.45,"low":95.09,"close":102.75,"volume":10855441,"count":160648,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"trade":{"ms_of_day":55508481,"sequence":41932553,"size":1,"condition":115,"price":102.7506,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGP"},"quote":{"ms_of_day":55504205,"bid_size":1863,"bid_exchange":29,"bid":6.74,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":6.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGP"},"ohlc":{"ms_of_day":55508484,"open":7.34,"high":7.42,"low":6.62,"close":6.74,"volume":1148892,"count":16802,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGP"},"trade":{"ms_of_day":55508484,"sequence":41932557,"size":23,"condition":115,"price":6.746,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNL"},"quote":{"ms_of_day":55500268,"bid_size":677,"bid_exchange":29,"bid":17.17,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":17.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNL"},"ohlc":{"ms_of_day":55508484,"open":16.92,"high":17.8,"low":16.51,"close":17.17,"volume":4893744,"count":36986,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BNL"},"trade":{"ms_of_day":55508484,"sequence":41932558,"size":100,"condition":0,"price":17.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"quote":{"ms_of_day":55508027,"bid_size":1280,"bid_exchange":29,"bid":21.12,"bid_condition":0,"ask_size":3557,"ask_exchange":29,"ask":21.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"ohlc":{"ms_of_day":55508485,"open":18.64,"high":22.58,"low":17.66,"close":21.09,"volume":42989303,"count":278834,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APA"},"trade":{"ms_of_day":55508485,"sequence":41932559,"size":2,"condition":96,"price":21.0966,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"quote":{"ms_of_day":55498356,"bid_size":1877,"bid_exchange":29,"bid":12.0,"bid_condition":0,"ask_size":1812,"ask_exchange":29,"ask":12.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"ohlc":{"ms_of_day":55508489,"open":11.7,"high":12.44,"low":11.16,"close":12.002,"volume":11629468,"count":109560,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLG"},"trade":{"ms_of_day":55508489,"sequence":41932563,"size":27,"condition":115,"price":12.0022,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"quote":{"ms_of_day":55508440,"bid_size":1254,"bid_exchange":29,"bid":175.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":175.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"ohlc":{"ms_of_day":55508489,"open":180.37,"high":182.84,"low":170.1,"close":175.08,"volume":23534392,"count":194686,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"trade":{"ms_of_day":55508489,"sequence":41932561,"size":70,"condition":115,"price":175.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"quote":{"ms_of_day":55508440,"bid_size":1254,"bid_exchange":29,"bid":175.08,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":175.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"ohlc":{"ms_of_day":55508489,"open":180.37,"high":182.84,"low":170.1,"close":175.08,"volume":23534722,"count":194687,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"trade":{"ms_of_day":55508489,"sequence":41932562,"size":330,"condition":0,"price":175.085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"quote":{"ms_of_day":55508481,"bid_size":200,"bid_exchange":29,"bid":4.84,"bid_condition":0,"ask_size":505,"ask_exchange":29,"ask":4.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"ohlc":{"ms_of_day":55508481,"open":2.57,"high":4.9,"low":2.22,"close":4.85,"volume":11575792,"count":38844,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIU"},"trade":{"ms_of_day":55508481,"sequence":41932554,"size":20,"condition":96,"price":4.8518,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLB"},"quote":{"ms_of_day":55500733,"bid_size":155,"bid_exchange":29,"bid":25.48,"bid_condition":0,"ask_size":998,"ask_exchange":29,"ask":25.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLB"},"ohlc":{"ms_of_day":55508481,"open":24.89,"high":25.98,"low":24.56,"close":25.48,"volume":4305234,"count":43200,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLB"},"trade":{"ms_of_day":55508481,"sequence":41932555,"size":3,"condition":115,"price":25.4833,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"quote":{"ms_of_day":55461688,"bid_size":23,"bid_exchange":29,"bid":5.29,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":5.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"ohlc":{"ms_of_day":55508487,"open":0.6416,"high":9.86,"low":0.52,"close":5.5501,"volume":121864,"count":11155,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIH"},"trade":{"ms_of_day":55508487,"sequence":41932560,"size":1,"condition":115,"price":5.5501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55504227,"bid_size":72,"bid_exchange":29,"bid":120.35,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":120.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55508491,"open":106.1,"high":141.92,"low":106.1,"close":120.41,"volume":28888433,"count":403514,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55508491,"sequence":41932565,"size":12,"condition":115,"price":120.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXO"},"quote":{"ms_of_day":55067427,"bid_size":26,"bid_exchange":29,"bid":19.18,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":19.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXO"},"ohlc":{"ms_of_day":55508491,"open":19.28,"high":19.84,"low":19.14,"close":19.261,"volume":179068,"count":1700,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TXO"},"trade":{"ms_of_day":55508491,"sequence":41932564,"size":10,"condition":115,"price":19.2611,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"quote":{"ms_of_day":55508454,"bid_size":1100,"bid_exchange":29,"bid":199.46,"bid_condition":0,"ask_size":1040,"ask_exchange":29,"ask":199.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"ohlc":{"ms_of_day":55508494,"open":204.42,"high":212.24,"low":192.82,"close":199.46,"volume":6673382,"count":136654,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"trade":{"ms_of_day":55508494,"sequence":41932570,"size":11,"condition":115,"price":199.4601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZION"},"quote":{"ms_of_day":55476365,"bid_size":20,"bid_exchange":29,"bid":50.67,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":50.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZION"},"ohlc":{"ms_of_day":55508492,"open":49.47,"high":51.0,"low":48.7,"close":50.68,"volume":2174270,"count":30847,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZION"},"trade":{"ms_of_day":55508492,"sequence":41932566,"size":2,"condition":115,"price":50.6831,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"quote":{"ms_of_day":55505908,"bid_size":36084,"bid_exchange":29,"bid":2.44,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"ohlc":{"ms_of_day":55508493,"open":2.15,"high":2.89,"low":2.03,"close":2.44,"volume":420932871,"count":327729,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"trade":{"ms_of_day":55508493,"sequence":41932567,"size":200,"condition":4,"price":2.441,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"quote":{"ms_of_day":55508494,"bid_size":450,"bid_exchange":29,"bid":219.24,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":219.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"ohlc":{"ms_of_day":55508494,"open":214.54,"high":253.25,"low":210.42,"close":219.25,"volume":16212111,"count":190503,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"trade":{"ms_of_day":55508494,"sequence":41932568,"size":10,"condition":115,"price":219.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"quote":{"ms_of_day":55508494,"bid_size":450,"bid_exchange":29,"bid":219.24,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":219.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"ohlc":{"ms_of_day":55508494,"open":214.54,"high":253.25,"low":210.42,"close":219.25,"volume":16212211,"count":190504,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"trade":{"ms_of_day":55508494,"sequence":41932569,"size":100,"condition":95,"price":219.25,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LDOS"},"quote":{"ms_of_day":55486256,"bid_size":5,"bid_exchange":29,"bid":136.4,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":136.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LDOS"},"ohlc":{"ms_of_day":55508497,"open":128.71,"high":142.31,"low":126.24,"close":136.4,"volume":4530361,"count":107047,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LDOS"},"trade":{"ms_of_day":55508497,"sequence":41932571,"size":1,"condition":115,"price":136.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508464,"bid_size":88,"bid_exchange":29,"bid":279.0,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508497,"open":275.25,"high":391.03,"low":168.5,"close":279.02,"volume":581432102,"count":6834088,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508497,"sequence":41932572,"size":2,"condition":115,"price":279.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"quote":{"ms_of_day":55497566,"bid_size":538,"bid_exchange":29,"bid":10.64,"bid_condition":0,"ask_size":707,"ask_exchange":29,"ask":10.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"ohlc":{"ms_of_day":55508497,"open":9.41,"high":10.99,"low":9.41,"close":10.64,"volume":4067019,"count":44307,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"trade":{"ms_of_day":55508497,"sequence":41932573,"size":100,"condition":4,"price":10.6475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"quote":{"ms_of_day":55508497,"bid_size":1100,"bid_exchange":29,"bid":199.46,"bid_condition":0,"ask_size":2040,"ask_exchange":29,"ask":199.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"ohlc":{"ms_of_day":55508497,"open":204.42,"high":212.24,"low":192.82,"close":199.47,"volume":6673383,"count":136655,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"trade":{"ms_of_day":55508497,"sequence":41932575,"size":1,"condition":115,"price":199.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADP"},"quote":{"ms_of_day":55507503,"bid_size":1,"bid_exchange":29,"bid":305.04,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":305.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADP"},"ohlc":{"ms_of_day":55508502,"open":292.75,"high":313.37,"low":277.6,"close":305.06,"volume":7310659,"count":116540,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADP"},"trade":{"ms_of_day":55508502,"sequence":41932587,"size":28,"condition":115,"price":305.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"quote":{"ms_of_day":55508497,"bid_size":1100,"bid_exchange":29,"bid":199.46,"bid_condition":0,"ask_size":2040,"ask_exchange":29,"ask":199.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"ohlc":{"ms_of_day":55508501,"open":204.42,"high":212.24,"low":192.82,"close":199.47,"volume":6673384,"count":136656,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"trade":{"ms_of_day":55508501,"sequence":41932583,"size":1,"condition":115,"price":199.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYG"},"quote":{"ms_of_day":55507861,"bid_size":28700,"bid_exchange":29,"bid":78.99,"bid_condition":0,"ask_size":18070,"ask_exchange":29,"ask":79.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYG"},"ohlc":{"ms_of_day":55508507,"open":79.57,"high":80.08,"low":78.9,"close":78.99,"volume":165243474,"count":195129,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYG"},"trade":{"ms_of_day":55508507,"sequence":41932594,"size":1,"condition":115,"price":78.9901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDL"},"quote":{"ms_of_day":55481375,"bid_size":580,"bid_exchange":29,"bid":8.1,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":8.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDL"},"ohlc":{"ms_of_day":55508504,"open":8.2,"high":8.87,"low":7.5,"close":8.11,"volume":5206480,"count":44591,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVDL"},"trade":{"ms_of_day":55508504,"sequence":41932589,"size":182,"condition":0,"price":8.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55508505,"open":438.56,"high":460.41,"low":382.45,"close":397.32,"volume":25025873,"count":387452,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55508505,"sequence":41932590,"size":12,"condition":115,"price":397.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YETI"},"quote":{"ms_of_day":55498249,"bid_size":62,"bid_exchange":29,"bid":33.99,"bid_condition":0,"ask_size":601,"ask_exchange":29,"ask":34.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YETI"},"ohlc":{"ms_of_day":55508497,"open":35.07,"high":35.92,"low":32.27,"close":34.0,"volume":3823571,"count":60584,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YETI"},"trade":{"ms_of_day":55508497,"sequence":41932574,"size":22,"condition":96,"price":34.0015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"quote":{"ms_of_day":55507471,"bid_size":22,"bid_exchange":29,"bid":26.48,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"ohlc":{"ms_of_day":55508506,"open":23.92,"high":27.24,"low":22.22,"close":26.49,"volume":4456689,"count":46808,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MP"},"trade":{"ms_of_day":55508506,"sequence":41932591,"size":100,"condition":0,"price":26.491,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"quote":{"ms_of_day":55483686,"bid_size":253,"bid_exchange":29,"bid":34.43,"bid_condition":0,"ask_size":263,"ask_exchange":29,"ask":34.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"ohlc":{"ms_of_day":55508506,"open":33.01,"high":40.15,"low":32.16,"close":34.43,"volume":4268848,"count":52296,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"trade":{"ms_of_day":55508506,"sequence":41932592,"size":9,"condition":115,"price":34.4391,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"quote":{"ms_of_day":55506757,"bid_size":160,"bid_exchange":29,"bid":15.27,"bid_condition":0,"ask_size":247,"ask_exchange":29,"ask":15.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"ohlc":{"ms_of_day":55508499,"open":14.25,"high":15.46,"low":13.96,"close":15.261,"volume":8471094,"count":84801,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOV"},"trade":{"ms_of_day":55508499,"sequence":41932576,"size":100,"condition":4,"price":15.2619,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"quote":{"ms_of_day":55483686,"bid_size":253,"bid_exchange":29,"bid":34.43,"bid_condition":0,"ask_size":263,"ask_exchange":29,"ask":34.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"ohlc":{"ms_of_day":55508508,"open":33.01,"high":40.15,"low":32.16,"close":34.44,"volume":4268948,"count":52297,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"trade":{"ms_of_day":55508508,"sequence":41932595,"size":100,"condition":0,"price":34.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"quote":{"ms_of_day":55483686,"bid_size":253,"bid_exchange":29,"bid":34.43,"bid_condition":0,"ask_size":263,"ask_exchange":29,"ask":34.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"ohlc":{"ms_of_day":55508508,"open":33.01,"high":40.15,"low":32.16,"close":34.44,"volume":4269128,"count":52298,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"trade":{"ms_of_day":55508508,"sequence":41932596,"size":180,"condition":0,"price":34.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"quote":{"ms_of_day":55483686,"bid_size":253,"bid_exchange":29,"bid":34.43,"bid_condition":0,"ask_size":263,"ask_exchange":29,"ask":34.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"ohlc":{"ms_of_day":55508508,"open":33.01,"high":40.15,"low":32.16,"close":34.44,"volume":4269228,"count":52299,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRC"},"trade":{"ms_of_day":55508508,"sequence":41932597,"size":100,"condition":0,"price":34.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FA"},"quote":{"ms_of_day":55508319,"bid_size":194,"bid_exchange":29,"bid":14.32,"bid_condition":0,"ask_size":1866,"ask_exchange":29,"ask":14.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FA"},"ohlc":{"ms_of_day":55508499,"open":14.69,"high":15.99,"low":12.5,"close":14.32,"volume":8439373,"count":82800,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FA"},"trade":{"ms_of_day":55508499,"sequence":41932577,"size":100,"condition":4,"price":14.3252,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55508117,"bid_size":2,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":126.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55508500,"open":145.55,"high":149.8,"low":125.42,"close":126.88,"volume":3795043,"count":68433,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55508500,"sequence":41932578,"size":32,"condition":115,"price":126.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55508117,"bid_size":2,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":126.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55508500,"open":145.55,"high":149.8,"low":125.42,"close":126.88,"volume":3795047,"count":68434,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55508500,"sequence":41932579,"size":4,"condition":115,"price":126.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55508117,"bid_size":2,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":126.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55508501,"open":145.55,"high":149.8,"low":125.42,"close":126.88,"volume":3795079,"count":68435,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55508501,"sequence":41932580,"size":32,"condition":115,"price":126.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55508117,"bid_size":2,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":126.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55508501,"open":145.55,"high":149.8,"low":125.42,"close":126.88,"volume":3795111,"count":68436,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55508501,"sequence":41932581,"size":32,"condition":115,"price":126.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55508117,"bid_size":2,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":126.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55508501,"open":145.55,"high":149.8,"low":125.42,"close":126.88,"volume":3795143,"count":68437,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55508501,"sequence":41932582,"size":32,"condition":115,"price":126.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55508117,"bid_size":2,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":126.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55508501,"open":145.55,"high":149.8,"low":125.42,"close":126.88,"volume":3795175,"count":68438,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55508501,"sequence":41932584,"size":32,"condition":115,"price":126.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55508117,"bid_size":2,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":126.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55508501,"open":145.55,"high":149.8,"low":125.42,"close":126.88,"volume":3795207,"count":68439,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55508501,"sequence":41932585,"size":32,"condition":115,"price":126.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55508117,"bid_size":2,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":126.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55508501,"open":145.55,"high":149.8,"low":125.42,"close":126.88,"volume":3795228,"count":68440,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55508501,"sequence":41932586,"size":21,"condition":115,"price":126.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"quote":{"ms_of_day":55508494,"bid_size":307,"bid_exchange":29,"bid":51.01,"bid_condition":0,"ask_size":309,"ask_exchange":29,"ask":51.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"ohlc":{"ms_of_day":55508503,"open":55.1,"high":57.2,"low":47.2,"close":51.01,"volume":46379618,"count":461169,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMG"},"trade":{"ms_of_day":55508503,"sequence":41932588,"size":2,"condition":115,"price":51.0199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55508489,"bid_size":23300,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":18261,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55508507,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171906251,"count":486968,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55508507,"sequence":41932593,"size":125,"condition":0,"price":18.0698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508255,"bid_size":801,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1815,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508512,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16534832,"count":119244,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508512,"sequence":41932600,"size":500,"condition":0,"price":31.371,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508255,"bid_size":801,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1815,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508512,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16534932,"count":119245,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508512,"sequence":41932601,"size":100,"condition":0,"price":31.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508255,"bid_size":801,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1815,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508512,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16535032,"count":119246,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508512,"sequence":41932602,"size":100,"condition":0,"price":31.371,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"quote":{"ms_of_day":55508255,"bid_size":801,"bid_exchange":29,"bid":31.37,"bid_condition":0,"ask_size":1815,"ask_exchange":29,"ask":31.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"ohlc":{"ms_of_day":55508512,"open":33.86,"high":34.06,"low":31.24,"close":31.37,"volume":16535132,"count":119247,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RPRX"},"trade":{"ms_of_day":55508512,"sequence":41932603,"size":100,"condition":0,"price":31.371,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYG"},"quote":{"ms_of_day":55507861,"bid_size":28700,"bid_exchange":29,"bid":78.99,"bid_condition":0,"ask_size":18070,"ask_exchange":29,"ask":79.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYG"},"ohlc":{"ms_of_day":55508509,"open":79.57,"high":80.08,"low":78.9,"close":78.99,"volume":165243477,"count":195130,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYG"},"trade":{"ms_of_day":55508509,"sequence":41932598,"size":3,"condition":115,"price":78.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"quote":{"ms_of_day":55474936,"bid_size":15,"bid_exchange":29,"bid":220.46,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":220.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"ohlc":{"ms_of_day":55508516,"open":215.87,"high":222.0,"low":203.0,"close":220.52,"volume":2494729,"count":66039,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CBOE"},"trade":{"ms_of_day":55508516,"sequence":41932605,"size":2,"condition":115,"price":220.5222,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55504731,"bid_size":5697,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55508511,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241430374,"count":411988,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55508511,"sequence":41932599,"size":5,"condition":115,"price":24.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENFN"},"quote":{"ms_of_day":55495224,"bid_size":1088,"bid_exchange":29,"bid":11.15,"bid_condition":0,"ask_size":2004,"ask_exchange":29,"ask":11.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENFN"},"ohlc":{"ms_of_day":55508513,"open":11.39,"high":11.39,"low":11.0,"close":11.155,"volume":545693,"count":8999,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENFN"},"trade":{"ms_of_day":55508513,"sequence":41932604,"size":1,"condition":115,"price":11.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55508456,"bid_size":200,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":4.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55508517,"open":0.6689,"high":6.66,"low":0.65,"close":4.0815,"volume":28292065,"count":105426,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55508517,"sequence":41932606,"size":124,"condition":0,"price":4.0815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508464,"bid_size":88,"bid_exchange":29,"bid":279.0,"bid_condition":0,"ask_size":149,"ask_exchange":29,"ask":279.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508517,"open":275.25,"high":391.03,"low":168.5,"close":278.98,"volume":581432103,"count":6834089,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508517,"sequence":41932607,"size":1,"condition":115,"price":278.9812,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"quote":{"ms_of_day":55505540,"bid_size":500,"bid_exchange":29,"bid":0.331,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":0.3311,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"ohlc":{"ms_of_day":55508517,"open":1.68,"high":1.71,"low":0.3,"close":0.33,"volume":149221658,"count":168693,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"trade":{"ms_of_day":55508517,"sequence":41932608,"size":1,"condition":115,"price":0.331,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"quote":{"ms_of_day":55507228,"bid_size":4,"bid_exchange":29,"bid":306.39,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":306.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"ohlc":{"ms_of_day":55508523,"open":319.0,"high":330.62,"low":265.0,"close":306.58,"volume":8434913,"count":149094,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEV"},"trade":{"ms_of_day":55508523,"sequence":41932615,"size":5,"condition":115,"price":306.5802,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"quote":{"ms_of_day":55500491,"bid_size":207,"bid_exchange":29,"bid":39.49,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":39.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"ohlc":{"ms_of_day":55508524,"open":40.97,"high":45.83,"low":37.5,"close":39.49,"volume":10925399,"count":100770,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"trade":{"ms_of_day":55508524,"sequence":41932617,"size":24,"condition":115,"price":39.4926,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55506686,"bid_size":6352,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":13216,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55508522,"open":14.45,"high":14.555,"low":11.09,"close":11.18,"volume":236543769,"count":388262,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55508522,"sequence":41932610,"size":4000,"condition":0,"price":11.1801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTX"},"quote":{"ms_of_day":55508013,"bid_size":1550,"bid_exchange":29,"bid":34.01,"bid_condition":0,"ask_size":473,"ask_exchange":29,"ask":34.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTX"},"ohlc":{"ms_of_day":55508522,"open":19.88,"high":35.2,"low":17.99,"close":34.04,"volume":49537881,"count":215656,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTX"},"trade":{"ms_of_day":55508522,"sequence":41932611,"size":100,"condition":0,"price":34.0454,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XAIX"},"quote":{"ms_of_day":55508466,"bid_size":100,"bid_exchange":29,"bid":32.52,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":32.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XAIX"},"ohlc":{"ms_of_day":55508523,"open":31.27,"high":32.8,"low":29.97,"close":32.55,"volume":57627,"count":727,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XAIX"},"trade":{"ms_of_day":55508523,"sequence":41932614,"size":60,"condition":115,"price":32.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508525,"bid_size":53,"bid_exchange":29,"bid":279.05,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508525,"open":275.25,"high":391.03,"low":168.5,"close":279.08,"volume":581432203,"count":6834090,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508525,"sequence":41932618,"size":100,"condition":0,"price":279.08,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508525,"bid_size":53,"bid_exchange":29,"bid":279.05,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508525,"open":275.25,"high":391.03,"low":168.5,"close":279.09,"volume":581432303,"count":6834091,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508525,"sequence":41932619,"size":100,"condition":0,"price":279.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508525,"bid_size":53,"bid_exchange":29,"bid":279.05,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508525,"open":275.25,"high":391.03,"low":168.5,"close":279.09,"volume":581432304,"count":6834092,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508525,"sequence":41932620,"size":1,"condition":115,"price":279.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"quote":{"ms_of_day":55505540,"bid_size":500,"bid_exchange":29,"bid":0.331,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":0.3311,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"ohlc":{"ms_of_day":55508528,"open":1.68,"high":1.71,"low":0.3,"close":0.33,"volume":149221758,"count":168694,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"trade":{"ms_of_day":55508528,"sequence":41932627,"size":100,"condition":0,"price":0.3311,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55508510,"bid_size":13,"bid_exchange":29,"bid":484.54,"bid_condition":0,"ask_size":176,"ask_exchange":29,"ask":484.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55508527,"open":474.23,"high":526.08,"low":451.49,"close":484.54,"volume":155956349,"count":1529507,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55508527,"sequence":41932624,"size":1,"condition":115,"price":484.5493,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"quote":{"ms_of_day":55505540,"bid_size":500,"bid_exchange":29,"bid":0.331,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":0.3311,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"ohlc":{"ms_of_day":55508528,"open":1.68,"high":1.71,"low":0.3,"close":0.33,"volume":149221858,"count":168695,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NOVA"},"trade":{"ms_of_day":55508528,"sequence":41932628,"size":100,"condition":0,"price":0.3311,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55508364,"bid_size":292,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55508528,"open":296.3,"high":343.78,"low":247.09,"close":327.92,"volume":74519403,"count":815301,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55508528,"sequence":41932625,"size":1,"condition":115,"price":327.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"quote":{"ms_of_day":55508242,"bid_size":800,"bid_exchange":29,"bid":25.43,"bid_condition":0,"ask_size":312,"ask_exchange":29,"ask":25.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"ohlc":{"ms_of_day":55508526,"open":25.09,"high":26.24,"low":23.54,"close":25.43,"volume":38702152,"count":257286,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HAL"},"trade":{"ms_of_day":55508526,"sequence":41932621,"size":78,"condition":96,"price":25.4352,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"quote":{"ms_of_day":55501959,"bid_size":158,"bid_exchange":29,"bid":102.2,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":102.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"ohlc":{"ms_of_day":55508528,"open":110.6,"high":113.35,"low":101.63,"close":102.35,"volume":1732554,"count":25858,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEIS"},"trade":{"ms_of_day":55508528,"sequence":41932626,"size":2,"condition":115,"price":102.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508527,"bid_size":45,"bid_exchange":29,"bid":279.06,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508527,"open":275.25,"high":391.03,"low":168.5,"close":279.07,"volume":581432404,"count":6834093,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508527,"sequence":41932622,"size":100,"condition":0,"price":279.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"quote":{"ms_of_day":55494268,"bid_size":1561,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":320,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"ohlc":{"ms_of_day":55508530,"open":5.05,"high":5.73,"low":5.05,"close":5.612,"volume":5992645,"count":62970,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RES"},"trade":{"ms_of_day":55508530,"sequence":41932629,"size":28,"condition":115,"price":5.6128,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508527,"bid_size":45,"bid_exchange":29,"bid":279.06,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508527,"open":275.25,"high":391.03,"low":168.5,"close":279.07,"volume":581432504,"count":6834094,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508527,"sequence":41932623,"size":100,"condition":0,"price":279.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508527,"bid_size":83,"bid_exchange":29,"bid":279.05,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508531,"open":275.25,"high":391.03,"low":168.5,"close":279.07,"volume":581432554,"count":6834095,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508531,"sequence":41932631,"size":50,"condition":115,"price":279.0724,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"quote":{"ms_of_day":55501813,"bid_size":586,"bid_exchange":29,"bid":47.37,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":47.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"ohlc":{"ms_of_day":55508519,"open":51.48,"high":52.23,"low":43.75,"close":47.36,"volume":26739890,"count":158421,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETSY"},"trade":{"ms_of_day":55508519,"sequence":41932609,"size":5,"condition":115,"price":47.3677,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55508454,"bid_size":452,"bid_exchange":29,"bid":91.76,"bid_condition":0,"ask_size":316,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55508523,"open":75.63,"high":97.3,"low":73.45,"close":91.78,"volume":276991247,"count":1851917,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55508523,"sequence":41932612,"size":1,"condition":115,"price":91.7806,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"quote":{"ms_of_day":55505908,"bid_size":36084,"bid_exchange":29,"bid":2.44,"bid_condition":0,"ask_size":1508,"ask_exchange":29,"ask":2.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"ohlc":{"ms_of_day":55508523,"open":2.15,"high":2.89,"low":2.03,"close":2.45,"volume":420933371,"count":327730,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LCID"},"trade":{"ms_of_day":55508523,"sequence":41932613,"size":500,"condition":0,"price":2.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"quote":{"ms_of_day":55508019,"bid_size":987,"bid_exchange":29,"bid":13.65,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":13.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"ohlc":{"ms_of_day":55508524,"open":13.21,"high":15.99,"low":13.21,"close":13.65,"volume":4052033,"count":51304,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"trade":{"ms_of_day":55508524,"sequence":41932616,"size":14,"condition":115,"price":13.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"quote":{"ms_of_day":55498080,"bid_size":48,"bid_exchange":29,"bid":82.2,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":82.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"ohlc":{"ms_of_day":55508531,"open":78.54,"high":84.99,"low":75.98,"close":82.191,"volume":5254562,"count":101187,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNM"},"trade":{"ms_of_day":55508531,"sequence":41932630,"size":6,"condition":96,"price":82.1914,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"quote":{"ms_of_day":55508488,"bid_size":100,"bid_exchange":29,"bid":79.63,"bid_condition":0,"ask_size":172,"ask_exchange":29,"ask":79.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"ohlc":{"ms_of_day":55508532,"open":93.77,"high":94.85,"low":77.98,"close":79.64,"volume":30847612,"count":375026,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANET"},"trade":{"ms_of_day":55508532,"sequence":41932634,"size":5,"condition":115,"price":79.6499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRUP"},"quote":{"ms_of_day":55447084,"bid_size":325,"bid_exchange":29,"bid":38.33,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":38.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRUP"},"ohlc":{"ms_of_day":55508534,"open":34.01,"high":38.54,"low":34.01,"close":38.38,"volume":707814,"count":13237,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRUP"},"trade":{"ms_of_day":55508534,"sequence":41932642,"size":1,"condition":115,"price":38.3861,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBA"},"quote":{"ms_of_day":55507974,"bid_size":1528,"bid_exchange":29,"bid":26.44,"bid_condition":0,"ask_size":289,"ask_exchange":29,"ask":26.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBA"},"ohlc":{"ms_of_day":55508543,"open":26.39,"high":27.13,"low":26.045,"close":26.449,"volume":1116318,"count":3650,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBA"},"trade":{"ms_of_day":55508543,"sequence":41932667,"size":7,"condition":115,"price":26.4497,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHY"},"quote":{"ms_of_day":55507655,"bid_size":2224,"bid_exchange":29,"bid":82.51,"bid_condition":0,"ask_size":22450,"ask_exchange":29,"ask":82.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHY"},"ohlc":{"ms_of_day":55508535,"open":82.53,"high":82.78,"low":82.33,"close":82.51,"volume":17091269,"count":35918,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHY"},"trade":{"ms_of_day":55508535,"sequence":41932648,"size":36,"condition":115,"price":82.5177,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"quote":{"ms_of_day":55507834,"bid_size":4351,"bid_exchange":29,"bid":6.2,"bid_condition":0,"ask_size":10307,"ask_exchange":29,"ask":6.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"ohlc":{"ms_of_day":55508532,"open":6.95,"high":8.04,"low":6.06,"close":6.2,"volume":102928215,"count":264898,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLD"},"trade":{"ms_of_day":55508532,"sequence":41932632,"size":500,"condition":0,"price":6.2021,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEI"},"quote":{"ms_of_day":55502616,"bid_size":155,"bid_exchange":29,"bid":23.47,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":23.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEI"},"ohlc":{"ms_of_day":55508532,"open":34.94,"high":36.14,"low":21.97,"close":23.43,"volume":2333508,"count":42575,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEI"},"trade":{"ms_of_day":55508532,"sequence":41932633,"size":56,"condition":96,"price":23.4386,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"quote":{"ms_of_day":55508450,"bid_size":5079,"bid_exchange":29,"bid":13.92,"bid_condition":0,"ask_size":758,"ask_exchange":29,"ask":13.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"ohlc":{"ms_of_day":55508546,"open":13.48,"high":14.36,"low":12.02,"close":13.92,"volume":107576164,"count":375654,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MARA"},"trade":{"ms_of_day":55508546,"sequence":41932670,"size":3,"condition":115,"price":13.9274,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55508533,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159372903,"count":113337,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55508533,"sequence":41932635,"size":400,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55508533,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159373303,"count":113338,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55508533,"sequence":41932636,"size":400,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55508533,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159374103,"count":113339,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55508533,"sequence":41932637,"size":800,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55508533,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159375603,"count":113340,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55508533,"sequence":41932638,"size":1500,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55508533,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159376303,"count":113341,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55508533,"sequence":41932639,"size":700,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55508534,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159376703,"count":113342,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55508534,"sequence":41932640,"size":400,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"quote":{"ms_of_day":55505764,"bid_size":620,"bid_exchange":29,"bid":65.84,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":66.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"ohlc":{"ms_of_day":55508534,"open":43.02,"high":72.99,"low":43.02,"close":65.68,"volume":11681924,"count":106889,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLNO"},"trade":{"ms_of_day":55508534,"sequence":41932641,"size":3,"condition":96,"price":65.6835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55508534,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159377103,"count":113343,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55508534,"sequence":41932643,"size":400,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55508534,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159377503,"count":113344,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55508534,"sequence":41932644,"size":400,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55508440,"bid_size":190,"bid_exchange":29,"bid":91.71,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":91.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55508534,"open":92.85,"high":120.97,"low":76.14,"close":91.75,"volume":96208002,"count":878736,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55508534,"sequence":41932645,"size":1,"condition":96,"price":91.7576,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55508535,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159377903,"count":113345,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55508535,"sequence":41932646,"size":400,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55508535,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159379503,"count":113346,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55508535,"sequence":41932647,"size":1600,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"quote":{"ms_of_day":55506848,"bid_size":100,"bid_exchange":29,"bid":19.7,"bid_condition":0,"ask_size":509,"ask_exchange":29,"ask":19.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"ohlc":{"ms_of_day":55508535,"open":20.51,"high":21.97,"low":9.76,"close":19.7,"volume":16159003,"count":132409,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNDM"},"trade":{"ms_of_day":55508535,"sequence":41932649,"size":15,"condition":115,"price":19.7094,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55508536,"open":2.74,"high":3.26,"low":2.56,"close":3.149,"volume":159379903,"count":113347,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55508536,"sequence":41932650,"size":400,"condition":0,"price":3.1499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55508536,"open":2.74,"high":3.26,"low":2.56,"close":3.149,"volume":159380303,"count":113348,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55508536,"sequence":41932651,"size":400,"condition":0,"price":3.1499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55508536,"open":2.74,"high":3.26,"low":2.56,"close":3.149,"volume":159380703,"count":113349,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55508536,"sequence":41932652,"size":400,"condition":0,"price":3.1499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55508536,"open":2.74,"high":3.26,"low":2.56,"close":3.149,"volume":159381503,"count":113350,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55508536,"sequence":41932653,"size":800,"condition":0,"price":3.1499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEI"},"quote":{"ms_of_day":55507829,"bid_size":34,"bid_exchange":29,"bid":270.11,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":270.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEI"},"ohlc":{"ms_of_day":55508536,"open":261.85,"high":272.98,"low":226.28,"close":270.32,"volume":1461871,"count":56662,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HEI"},"trade":{"ms_of_day":55508536,"sequence":41932654,"size":2,"condition":115,"price":270.3228,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55508536,"open":2.74,"high":3.26,"low":2.56,"close":3.149,"volume":159383003,"count":113351,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55508536,"sequence":41932655,"size":1500,"condition":0,"price":3.1499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"quote":{"ms_of_day":55507026,"bid_size":5802,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6100,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"ohlc":{"ms_of_day":55508537,"open":4.77,"high":5.04,"low":2.85,"close":3.125,"volume":190735320,"count":367049,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"trade":{"ms_of_day":55508537,"sequence":41932656,"size":100,"condition":0,"price":3.125,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55508537,"open":2.74,"high":3.26,"low":2.56,"close":3.149,"volume":159383703,"count":113352,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55508537,"sequence":41932657,"size":700,"condition":0,"price":3.1499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55508537,"open":2.74,"high":3.26,"low":2.56,"close":3.149,"volume":159384103,"count":113353,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55508537,"sequence":41932658,"size":400,"condition":0,"price":3.1499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55508537,"open":2.74,"high":3.26,"low":2.56,"close":3.149,"volume":159384503,"count":113354,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55508537,"sequence":41932659,"size":400,"condition":0,"price":3.1499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55508538,"open":2.74,"high":3.26,"low":2.56,"close":3.149,"volume":159386103,"count":113355,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55508538,"sequence":41932660,"size":1600,"condition":0,"price":3.1499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55508538,"open":2.74,"high":3.26,"low":2.56,"close":3.149,"volume":159386503,"count":113356,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55508538,"sequence":41932661,"size":400,"condition":0,"price":3.1499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55508538,"bid_size":76,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":827,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55508538,"open":32.2,"high":32.84,"low":28.87,"close":32.02,"volume":19088864,"count":160956,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55508538,"sequence":41932662,"size":88,"condition":115,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55508538,"bid_size":76,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":827,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55508538,"open":32.2,"high":32.84,"low":28.87,"close":32.02,"volume":19088902,"count":160957,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55508538,"sequence":41932663,"size":38,"condition":115,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"quote":{"ms_of_day":55503188,"bid_size":336,"bid_exchange":29,"bid":40.06,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":40.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"ohlc":{"ms_of_day":55508538,"open":41.39,"high":41.397,"low":38.58,"close":40.065,"volume":7987703,"count":96387,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"trade":{"ms_of_day":55508538,"sequence":41932664,"size":2,"condition":115,"price":40.0659,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVUV"},"quote":{"ms_of_day":55506438,"bid_size":100,"bid_exchange":29,"bid":89.25,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":89.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVUV"},"ohlc":{"ms_of_day":55508539,"open":90.42,"high":92.0,"low":84.96,"close":89.25,"volume":6729170,"count":39747,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVUV"},"trade":{"ms_of_day":55508539,"sequence":41932665,"size":289,"condition":0,"price":89.2577,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"quote":{"ms_of_day":55504252,"bid_size":532,"bid_exchange":29,"bid":8.25,"bid_condition":0,"ask_size":867,"ask_exchange":29,"ask":8.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"ohlc":{"ms_of_day":55508540,"open":7.74,"high":8.45,"low":7.37,"close":8.25,"volume":4339294,"count":37063,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARCO"},"trade":{"ms_of_day":55508540,"sequence":41932666,"size":100,"condition":4,"price":8.253,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55508456,"bid_size":200,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":4.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55508543,"open":0.6689,"high":6.66,"low":0.65,"close":4.09,"volume":28292165,"count":105427,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55508543,"sequence":41932668,"size":100,"condition":0,"price":4.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMP"},"quote":{"ms_of_day":55504435,"bid_size":268,"bid_exchange":29,"bid":501.07,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":501.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMP"},"ohlc":{"ms_of_day":55508546,"open":509.99,"high":543.79,"low":466.01,"close":501.39,"volume":1789158,"count":83854,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMP"},"trade":{"ms_of_day":55508546,"sequence":41932671,"size":1,"condition":115,"price":501.3982,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"quote":{"ms_of_day":55448968,"bid_size":51855,"bid_exchange":29,"bid":2.29,"bid_condition":0,"ask_size":48899,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"ohlc":{"ms_of_day":55508546,"open":2.23,"high":2.37,"low":2.16,"close":2.3,"volume":74173117,"count":71952,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"trade":{"ms_of_day":55508546,"sequence":41932673,"size":200,"condition":0,"price":2.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55508443,"bid_size":154,"bid_exchange":29,"bid":164.94,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":164.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55508551,"open":167.94,"high":187.73,"low":158.18,"close":164.94,"volume":67063515,"count":839122,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55508551,"sequence":41932675,"size":100,"condition":0,"price":164.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"quote":{"ms_of_day":55507753,"bid_size":195,"bid_exchange":29,"bid":102.74,"bid_condition":0,"ask_size":487,"ask_exchange":29,"ask":102.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"ohlc":{"ms_of_day":55508552,"open":92.43,"high":104.87,"low":87.92,"close":102.73,"volume":16910919,"count":239559,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"trade":{"ms_of_day":55508552,"sequence":41932676,"size":1,"condition":96,"price":102.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"quote":{"ms_of_day":55507753,"bid_size":195,"bid_exchange":29,"bid":102.74,"bid_condition":0,"ask_size":487,"ask_exchange":29,"ask":102.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"ohlc":{"ms_of_day":55508552,"open":92.43,"high":104.87,"low":87.92,"close":102.73,"volume":16910920,"count":239560,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"trade":{"ms_of_day":55508552,"sequence":41932677,"size":1,"condition":96,"price":102.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLAC"},"quote":{"ms_of_day":55488130,"bid_size":12,"bid_exchange":29,"bid":704.74,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":705.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLAC"},"ohlc":{"ms_of_day":55508552,"open":709.5,"high":859.92,"low":598.22,"close":705.56,"volume":8141419,"count":139394,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLAC"},"trade":{"ms_of_day":55508552,"sequence":41932678,"size":2,"condition":115,"price":705.5697,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"quote":{"ms_of_day":55508218,"bid_size":105,"bid_exchange":29,"bid":36.52,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":36.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"ohlc":{"ms_of_day":55508552,"open":33.73,"high":37.45,"low":30.77,"close":36.53,"volume":8216694,"count":98106,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"trade":{"ms_of_day":55508552,"sequence":41932679,"size":72,"condition":115,"price":36.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"quote":{"ms_of_day":55508218,"bid_size":105,"bid_exchange":29,"bid":36.52,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":36.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"ohlc":{"ms_of_day":55508552,"open":33.73,"high":37.45,"low":30.77,"close":36.53,"volume":8216742,"count":98107,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"W"},"trade":{"ms_of_day":55508552,"sequence":41932680,"size":48,"condition":115,"price":36.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55507354,"bid_size":16,"bid_exchange":29,"bid":214.56,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":214.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55508556,"open":211.82,"high":215.22,"low":204.73,"close":214.6,"volume":19024953,"count":234617,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55508556,"sequence":41932684,"size":100,"condition":0,"price":214.6075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"quote":{"ms_of_day":55507135,"bid_size":743,"bid_exchange":29,"bid":45.02,"bid_condition":0,"ask_size":432,"ask_exchange":29,"ask":45.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"ohlc":{"ms_of_day":55508546,"open":43.05,"high":46.2,"low":41.078,"close":45.025,"volume":59543629,"count":381300,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VZ"},"trade":{"ms_of_day":55508546,"sequence":41932672,"size":38,"condition":115,"price":45.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55508527,"bid_size":392,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":37.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55508545,"open":42.0,"high":43.58,"low":36.52,"close":37.46,"volume":41011724,"count":359444,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55508545,"sequence":41932669,"size":9,"condition":115,"price":37.4695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZION"},"quote":{"ms_of_day":55476365,"bid_size":20,"bid_exchange":29,"bid":50.67,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":50.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZION"},"ohlc":{"ms_of_day":55508547,"open":49.47,"high":51.0,"low":48.7,"close":50.68,"volume":2174271,"count":30848,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZION"},"trade":{"ms_of_day":55508547,"sequence":41932674,"size":1,"condition":115,"price":50.68,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"quote":{"ms_of_day":55483720,"bid_size":6,"bid_exchange":29,"bid":24.94,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":25.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"ohlc":{"ms_of_day":55508557,"open":27.2,"high":30.65,"low":24.17,"close":24.96,"volume":1494311,"count":22475,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZK"},"trade":{"ms_of_day":55508557,"sequence":41932685,"size":24,"condition":115,"price":24.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIMB"},"quote":{"ms_of_day":55507445,"bid_size":100,"bid_exchange":29,"bid":15.51,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":15.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIMB"},"ohlc":{"ms_of_day":55508554,"open":14.51,"high":15.88,"low":13.13,"close":15.57,"volume":1959832,"count":24598,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TIMB"},"trade":{"ms_of_day":55508554,"sequence":41932681,"size":22,"condition":115,"price":15.5709,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55508539,"bid_size":76,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":766,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55508554,"open":32.2,"high":32.84,"low":28.87,"close":32.01,"volume":19089002,"count":160958,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55508554,"sequence":41932682,"size":100,"condition":0,"price":32.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55508553,"bid_size":344,"bid_exchange":29,"bid":163.01,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":163.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55508559,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304622896,"count":2742135,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55508559,"sequence":41932688,"size":100,"condition":0,"price":163.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55506686,"bid_size":6352,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":13216,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55508559,"open":14.45,"high":14.555,"low":11.09,"close":11.185,"volume":236547769,"count":388263,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55508559,"sequence":41932690,"size":4000,"condition":0,"price":11.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55506686,"bid_size":6352,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":13216,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55508559,"open":14.45,"high":14.555,"low":11.09,"close":11.18,"volume":236551769,"count":388264,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55508559,"sequence":41932691,"size":4000,"condition":0,"price":11.1803,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"quote":{"ms_of_day":55508561,"bid_size":4900,"bid_exchange":29,"bid":55.25,"bid_condition":0,"ask_size":1125,"ask_exchange":29,"ask":55.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"ohlc":{"ms_of_day":55508561,"open":54.1,"high":57.47,"low":53.6,"close":55.255,"volume":4584732,"count":19470,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"trade":{"ms_of_day":55508561,"sequence":41932693,"size":31,"condition":115,"price":55.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"quote":{"ms_of_day":55508561,"bid_size":4900,"bid_exchange":29,"bid":55.25,"bid_condition":0,"ask_size":1125,"ask_exchange":29,"ask":55.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"ohlc":{"ms_of_day":55508561,"open":54.1,"high":57.47,"low":53.6,"close":55.255,"volume":4584751,"count":19471,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"trade":{"ms_of_day":55508561,"sequence":41932694,"size":19,"condition":115,"price":55.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRFS"},"quote":{"ms_of_day":55507920,"bid_size":10123,"bid_exchange":29,"bid":3.48,"bid_condition":0,"ask_size":25200,"ask_exchange":29,"ask":3.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRFS"},"ohlc":{"ms_of_day":55508558,"open":3.09,"high":3.6,"low":3.007,"close":3.482,"volume":5929870,"count":17596,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRFS"},"trade":{"ms_of_day":55508558,"sequence":41932686,"size":100,"condition":0,"price":3.4825,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"quote":{"ms_of_day":55508562,"bid_size":4900,"bid_exchange":29,"bid":55.25,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":55.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"ohlc":{"ms_of_day":55508563,"open":54.1,"high":57.47,"low":53.6,"close":55.255,"volume":4584774,"count":19472,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"trade":{"ms_of_day":55508563,"sequence":41932696,"size":23,"condition":115,"price":55.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"quote":{"ms_of_day":55508557,"bid_size":100,"bid_exchange":29,"bid":14.31,"bid_condition":0,"ask_size":703,"ask_exchange":29,"ask":14.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"ohlc":{"ms_of_day":55508558,"open":13.2,"high":14.36,"low":12.42,"close":14.31,"volume":5870730,"count":67016,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTU"},"trade":{"ms_of_day":55508558,"sequence":41932687,"size":10,"condition":115,"price":14.315,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"quote":{"ms_of_day":55471689,"bid_size":50,"bid_exchange":29,"bid":38.89,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":38.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"ohlc":{"ms_of_day":55508563,"open":38.09,"high":44.99,"low":35.72,"close":38.91,"volume":2394277,"count":47587,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENOV"},"trade":{"ms_of_day":55508563,"sequence":41932697,"size":5,"condition":115,"price":38.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"quote":{"ms_of_day":55508562,"bid_size":4900,"bid_exchange":29,"bid":55.25,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":55.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"ohlc":{"ms_of_day":55508564,"open":54.1,"high":57.47,"low":53.6,"close":55.255,"volume":4584776,"count":19473,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COWZ"},"trade":{"ms_of_day":55508564,"sequence":41932698,"size":2,"condition":115,"price":55.255,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYU"},"quote":{"ms_of_day":55508440,"bid_size":2050,"bid_exchange":29,"bid":38.01,"bid_condition":0,"ask_size":1900,"ask_exchange":29,"ask":38.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYU"},"ohlc":{"ms_of_day":55508566,"open":46.25,"high":47.32,"low":34.61,"close":38.03,"volume":3858098,"count":24659,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYU"},"trade":{"ms_of_day":55508566,"sequence":41932699,"size":117,"condition":0,"price":38.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSM"},"quote":{"ms_of_day":55503187,"bid_size":11,"bid_exchange":29,"bid":166.29,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":166.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSM"},"ohlc":{"ms_of_day":55508559,"open":185.01,"high":196.7,"low":162.48,"close":166.36,"volume":4700377,"count":105708,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSM"},"trade":{"ms_of_day":55508559,"sequence":41932689,"size":8,"condition":115,"price":166.36,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSEC"},"quote":{"ms_of_day":55498845,"bid_size":13433,"bid_exchange":29,"bid":4.18,"bid_condition":0,"ask_size":7688,"ask_exchange":29,"ask":4.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSEC"},"ohlc":{"ms_of_day":55508555,"open":4.39,"high":4.45,"low":4.16,"close":4.18,"volume":16326204,"count":48811,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSEC"},"trade":{"ms_of_day":55508555,"sequence":41932683,"size":2,"condition":115,"price":4.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAF"},"quote":{"ms_of_day":55494611,"bid_size":4,"bid_exchange":29,"bid":66.43,"bid_condition":0,"ask_size":223,"ask_exchange":29,"ask":66.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAF"},"ohlc":{"ms_of_day":55508561,"open":64.8,"high":67.99,"low":63.47,"close":66.47,"volume":766632,"count":21774,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAF"},"trade":{"ms_of_day":55508561,"sequence":41932692,"size":16,"condition":115,"price":66.4743,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"quote":{"ms_of_day":55505376,"bid_size":21978,"bid_exchange":29,"bid":110.41,"bid_condition":0,"ask_size":39435,"ask_exchange":29,"ask":110.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"ohlc":{"ms_of_day":55508567,"open":110.11,"high":110.45,"low":110.11,"close":110.41,"volume":42594995,"count":707212,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHV"},"trade":{"ms_of_day":55508567,"sequence":41932701,"size":18,"condition":115,"price":110.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"quote":{"ms_of_day":55508562,"bid_size":263,"bid_exchange":29,"bid":62.65,"bid_condition":0,"ask_size":171,"ask_exchange":29,"ask":62.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"ohlc":{"ms_of_day":55508562,"open":59.98,"high":63.13,"low":58.55,"close":62.66,"volume":8664943,"count":114799,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTVA"},"trade":{"ms_of_day":55508562,"sequence":41932695,"size":20,"condition":115,"price":62.66,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55508446,"bid_size":46,"bid_exchange":29,"bid":100.17,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55508566,"open":107.14,"high":109.16,"low":92.44,"close":100.19,"volume":38853299,"count":419735,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55508566,"sequence":41932700,"size":100,"condition":0,"price":100.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"quote":{"ms_of_day":55506721,"bid_size":6787,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":13442,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"ohlc":{"ms_of_day":55508572,"open":11.56,"high":11.67,"low":9.89,"close":11.05,"volume":196508837,"count":302131,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"trade":{"ms_of_day":55508572,"sequence":41932705,"size":28,"condition":115,"price":11.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"quote":{"ms_of_day":55506721,"bid_size":6787,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":13442,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"ohlc":{"ms_of_day":55508572,"open":11.56,"high":11.67,"low":9.89,"close":11.05,"volume":196508839,"count":302132,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"trade":{"ms_of_day":55508572,"sequence":41932707,"size":2,"condition":115,"price":11.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55508568,"bid_size":137,"bid_exchange":29,"bid":392.14,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55508568,"open":396.67,"high":422.54,"low":362.97,"close":392.17,"volume":111085598,"count":1560215,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55508568,"sequence":41932702,"size":21,"condition":115,"price":392.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55508568,"bid_size":137,"bid_exchange":29,"bid":392.14,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55508568,"open":396.67,"high":422.54,"low":362.97,"close":392.17,"volume":111085653,"count":1560216,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55508568,"sequence":41932703,"size":55,"condition":115,"price":392.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55508568,"bid_size":137,"bid_exchange":29,"bid":392.14,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55508568,"open":396.67,"high":422.54,"low":362.97,"close":392.17,"volume":111085654,"count":1560217,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55508568,"sequence":41932704,"size":1,"condition":115,"price":392.17,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55508576,"bid_size":220,"bid_exchange":29,"bid":569.73,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":569.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55508576,"open":561.44,"high":604.52,"low":500.94,"close":569.74,"volume":468002249,"count":3986552,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55508576,"sequence":41932708,"size":100,"condition":95,"price":569.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGEN"},"quote":{"ms_of_day":55505799,"bid_size":203,"bid_exchange":29,"bid":138.31,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":138.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGEN"},"ohlc":{"ms_of_day":55508572,"open":155.9,"high":160.08,"low":135.66,"close":138.5,"volume":3831254,"count":62701,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGEN"},"trade":{"ms_of_day":55508572,"sequence":41932706,"size":2,"condition":115,"price":138.5041,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55508576,"bid_size":60,"bid_exchange":29,"bid":484.55,"bid_condition":0,"ask_size":885,"ask_exchange":29,"ask":484.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55508576,"open":474.23,"high":526.08,"low":451.49,"close":484.55,"volume":155956425,"count":1529508,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55508576,"sequence":41932709,"size":76,"condition":115,"price":484.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55508576,"bid_size":60,"bid_exchange":29,"bid":484.55,"bid_condition":0,"ask_size":885,"ask_exchange":29,"ask":484.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55508576,"open":474.23,"high":526.08,"low":451.49,"close":484.55,"volume":155956525,"count":1529509,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55508576,"sequence":41932710,"size":100,"condition":95,"price":484.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"quote":{"ms_of_day":55508576,"bid_size":2497,"bid_exchange":29,"bid":175.08,"bid_condition":0,"ask_size":470,"ask_exchange":29,"ask":175.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"ohlc":{"ms_of_day":55508576,"open":180.37,"high":182.84,"low":170.1,"close":175.09,"volume":23534822,"count":194688,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RSP"},"trade":{"ms_of_day":55508576,"sequence":41932733,"size":100,"condition":95,"price":175.09,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55508576,"bid_size":52,"bid_exchange":29,"bid":91.77,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55508576,"open":75.63,"high":97.3,"low":73.45,"close":91.77,"volume":276991297,"count":1851918,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55508576,"sequence":41932714,"size":50,"condition":115,"price":91.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55508576,"bid_size":1,"bid_exchange":29,"bid":91.77,"bid_condition":0,"ask_size":366,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55508576,"open":75.63,"high":97.3,"low":73.45,"close":91.77,"volume":276991299,"count":1851919,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55508576,"sequence":41932729,"size":2,"condition":115,"price":91.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUOL"},"quote":{"ms_of_day":55495541,"bid_size":11,"bid_exchange":29,"bid":337.91,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":338.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUOL"},"ohlc":{"ms_of_day":55508577,"open":273.56,"high":340.36,"low":263.68,"close":338.27,"volume":4923713,"count":109398,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUOL"},"trade":{"ms_of_day":55508577,"sequence":41932735,"size":5,"condition":115,"price":338.2709,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55508576,"bid_size":460,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55508576,"open":237.22,"high":250.54,"low":208.35,"close":224.91,"volume":120322461,"count":1209811,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55508576,"sequence":41932711,"size":397,"condition":95,"price":224.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55508576,"bid_size":460,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55508576,"open":237.22,"high":250.54,"low":208.35,"close":224.91,"volume":120322561,"count":1209812,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55508576,"sequence":41932712,"size":100,"condition":95,"price":224.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55508576,"bid_size":1,"bid_exchange":29,"bid":91.77,"bid_condition":0,"ask_size":366,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55508576,"open":75.63,"high":97.3,"low":73.45,"close":91.77,"volume":276991348,"count":1851920,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55508576,"sequence":41932730,"size":49,"condition":115,"price":91.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUOL"},"quote":{"ms_of_day":55495541,"bid_size":11,"bid_exchange":29,"bid":337.91,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":338.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUOL"},"ohlc":{"ms_of_day":55508577,"open":273.56,"high":340.36,"low":263.68,"close":338.27,"volume":4923715,"count":109399,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DUOL"},"trade":{"ms_of_day":55508577,"sequence":41932736,"size":2,"condition":115,"price":338.2709,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55508576,"bid_size":460,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55508576,"open":237.22,"high":250.54,"low":208.35,"close":224.91,"volume":120322592,"count":1209813,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55508576,"sequence":41932713,"size":31,"condition":115,"price":224.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55508576,"bid_size":460,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":458,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55508576,"open":237.22,"high":250.54,"low":208.35,"close":224.91,"volume":120322661,"count":1209814,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55508576,"sequence":41932715,"size":69,"condition":115,"price":224.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55508576,"bid_size":460,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":458,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55508576,"open":237.22,"high":250.54,"low":208.35,"close":224.91,"volume":120322692,"count":1209815,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55508576,"sequence":41932716,"size":31,"condition":115,"price":224.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55508576,"bid_size":120,"bid_exchange":29,"bid":569.74,"bid_condition":0,"ask_size":940,"ask_exchange":29,"ask":569.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55508577,"open":561.44,"high":604.52,"low":500.94,"close":569.74,"volume":468002250,"count":3986553,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55508577,"sequence":41932738,"size":1,"condition":115,"price":569.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55508576,"bid_size":460,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":458,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55508576,"open":237.22,"high":250.54,"low":208.35,"close":224.91,"volume":120322698,"count":1209816,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55508576,"sequence":41932717,"size":6,"condition":115,"price":224.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55508576,"bid_size":460,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":458,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55508576,"open":237.22,"high":250.54,"low":208.35,"close":224.91,"volume":120322798,"count":1209817,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55508576,"sequence":41932718,"size":100,"condition":95,"price":224.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AJG"},"quote":{"ms_of_day":55508553,"bid_size":37,"bid_exchange":29,"bid":339.77,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":339.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AJG"},"ohlc":{"ms_of_day":55508576,"open":338.0,"high":359.83,"low":312.21,"close":339.83,"volume":5795488,"count":164554,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AJG"},"trade":{"ms_of_day":55508576,"sequence":41932734,"size":1,"condition":115,"price":339.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55508576,"bid_size":460,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":458,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55508576,"open":237.22,"high":250.54,"low":208.35,"close":224.91,"volume":120322803,"count":1209818,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55508576,"sequence":41932719,"size":5,"condition":115,"price":224.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55508576,"bid_size":460,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":458,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55508576,"open":237.22,"high":250.54,"low":208.35,"close":224.91,"volume":120322832,"count":1209819,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55508576,"sequence":41932720,"size":29,"condition":115,"price":224.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55508576,"bid_size":400,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":518,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55508576,"open":237.22,"high":250.54,"low":208.35,"close":224.91,"volume":120322926,"count":1209820,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55508576,"sequence":41932721,"size":94,"condition":115,"price":224.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55508576,"bid_size":400,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":518,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55508576,"open":237.22,"high":250.54,"low":208.35,"close":224.91,"volume":120322932,"count":1209821,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55508576,"sequence":41932722,"size":6,"condition":115,"price":224.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55508576,"bid_size":400,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":518,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55508576,"open":237.22,"high":250.54,"low":208.35,"close":224.91,"volume":120323032,"count":1209822,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55508576,"sequence":41932723,"size":100,"condition":95,"price":224.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55508576,"bid_size":400,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":518,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55508576,"open":237.22,"high":250.54,"low":208.35,"close":224.91,"volume":120323037,"count":1209823,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55508576,"sequence":41932724,"size":5,"condition":115,"price":224.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55508576,"bid_size":400,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":518,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55508576,"open":237.22,"high":250.54,"low":208.35,"close":224.91,"volume":120323371,"count":1209824,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55508576,"sequence":41932725,"size":334,"condition":95,"price":224.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55508576,"bid_size":400,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":458,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55508576,"open":237.22,"high":250.54,"low":208.35,"close":224.91,"volume":120323437,"count":1209825,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55508576,"sequence":41932726,"size":66,"condition":115,"price":224.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55508576,"bid_size":400,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":458,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55508576,"open":237.22,"high":250.54,"low":208.35,"close":224.91,"volume":120324713,"count":1209826,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55508576,"sequence":41932727,"size":1276,"condition":0,"price":224.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55508576,"bid_size":400,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":458,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55508576,"open":237.22,"high":250.54,"low":208.35,"close":224.91,"volume":120324779,"count":1209827,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55508576,"sequence":41932728,"size":66,"condition":115,"price":224.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55508576,"bid_size":400,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55508576,"open":237.22,"high":250.54,"low":208.35,"close":224.91,"volume":120324813,"count":1209828,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55508576,"sequence":41932731,"size":34,"condition":115,"price":224.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55508576,"bid_size":400,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55508576,"open":237.22,"high":250.54,"low":208.35,"close":224.91,"volume":120325096,"count":1209829,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55508576,"sequence":41932732,"size":283,"condition":0,"price":224.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508576,"bid_size":80,"bid_exchange":29,"bid":279.05,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508577,"open":275.25,"high":391.03,"low":168.5,"close":279.09,"volume":581432654,"count":6834096,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508577,"sequence":41932737,"size":100,"condition":0,"price":279.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55508577,"bid_size":236,"bid_exchange":29,"bid":202.61,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":202.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55508577,"open":201.99,"high":228.656,"low":186.584,"close":202.63,"volume":129845089,"count":1577466,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55508577,"sequence":41932739,"size":83,"condition":115,"price":202.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55508577,"bid_size":100,"bid_exchange":29,"bid":72.45,"bid_condition":0,"ask_size":303,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55508577,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47641611,"count":529808,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55508577,"sequence":41932741,"size":100,"condition":95,"price":72.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55508577,"bid_size":100,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":202.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55508577,"open":201.99,"high":228.656,"low":186.584,"close":202.63,"volume":129845103,"count":1577467,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55508577,"sequence":41932740,"size":14,"condition":115,"price":202.63,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55508577,"bid_size":116,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":202.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55508577,"open":201.99,"high":228.656,"low":186.584,"close":202.63,"volume":129845120,"count":1577468,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55508577,"sequence":41932742,"size":17,"condition":115,"price":202.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYME"},"quote":{"ms_of_day":55507864,"bid_size":135,"bid_exchange":29,"bid":12.68,"bid_condition":0,"ask_size":469,"ask_exchange":29,"ask":12.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYME"},"ohlc":{"ms_of_day":55508577,"open":13.45,"high":13.48,"low":10.6,"close":12.69,"volume":2836835,"count":27959,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYME"},"trade":{"ms_of_day":55508577,"sequence":41932748,"size":4,"condition":115,"price":12.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55508577,"bid_size":116,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":202.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55508577,"open":201.99,"high":228.656,"low":186.584,"close":202.63,"volume":129845215,"count":1577469,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55508577,"sequence":41932743,"size":95,"condition":115,"price":202.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55508577,"bid_size":460,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55508577,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120325146,"count":1209830,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55508577,"sequence":41932744,"size":50,"condition":96,"price":224.903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYME"},"quote":{"ms_of_day":55507864,"bid_size":135,"bid_exchange":29,"bid":12.68,"bid_condition":0,"ask_size":469,"ask_exchange":29,"ask":12.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYME"},"ohlc":{"ms_of_day":55508577,"open":13.45,"high":13.48,"low":10.6,"close":12.69,"volume":2836851,"count":27960,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZYME"},"trade":{"ms_of_day":55508577,"sequence":41932749,"size":16,"condition":115,"price":12.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55508577,"bid_size":166,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":202.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55508577,"open":201.99,"high":228.656,"low":186.584,"close":202.63,"volume":129845220,"count":1577470,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55508577,"sequence":41932745,"size":5,"condition":115,"price":202.63,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55508578,"bid_size":376,"bid_exchange":29,"bid":164.94,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":164.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55508578,"open":167.94,"high":187.73,"low":158.18,"close":164.95,"volume":67063578,"count":839123,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55508578,"sequence":41932757,"size":63,"condition":115,"price":164.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55508578,"bid_size":160,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":570,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55508578,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304622935,"count":2742136,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55508578,"sequence":41932751,"size":39,"condition":115,"price":163.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55508578,"bid_size":120,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":267,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55508578,"open":167.94,"high":187.73,"low":158.18,"close":164.95,"volume":67063615,"count":839124,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55508578,"sequence":41932758,"size":37,"condition":115,"price":164.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55508577,"bid_size":400,"bid_exchange":29,"bid":91.76,"bid_condition":0,"ask_size":366,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55508578,"open":75.63,"high":97.3,"low":73.45,"close":91.77,"volume":276991355,"count":1851921,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55508578,"sequence":41932753,"size":7,"condition":115,"price":91.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55508366,"bid_size":374,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4002,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55508577,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44130738,"count":126175,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55508577,"sequence":41932746,"size":2,"condition":115,"price":29.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508467,"bid_size":504,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508578,"open":231.37,"high":252.22,"low":219.2,"close":233.03,"volume":5362510,"count":107151,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508578,"sequence":41932759,"size":100,"condition":0,"price":233.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55508577,"bid_size":460,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55508577,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120325196,"count":1209831,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55508577,"sequence":41932747,"size":50,"condition":96,"price":224.9018,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGLL"},"quote":{"ms_of_day":55508578,"bid_size":1100,"bid_exchange":29,"bid":32.03,"bid_condition":0,"ask_size":174,"ask_exchange":29,"ask":32.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGLL"},"ohlc":{"ms_of_day":55508578,"open":36.09,"high":37.48,"low":31.76,"close":32.04,"volume":4387066,"count":32286,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGLL"},"trade":{"ms_of_day":55508578,"sequence":41932755,"size":26,"condition":115,"price":32.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"quote":{"ms_of_day":55508579,"bid_size":8,"bid_exchange":29,"bid":49.95,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":49.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"ohlc":{"ms_of_day":55508578,"open":47.31,"high":52.87,"low":45.0,"close":49.97,"volume":24721117,"count":253501,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPST"},"trade":{"ms_of_day":55508578,"sequence":41932765,"size":6,"condition":115,"price":49.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55508577,"bid_size":422,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":202.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55508578,"open":201.99,"high":228.656,"low":186.584,"close":202.63,"volume":129845266,"count":1577471,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55508578,"sequence":41932750,"size":46,"condition":115,"price":202.63,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"quote":{"ms_of_day":55508579,"bid_size":54,"bid_exchange":29,"bid":9.09,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":9.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"ohlc":{"ms_of_day":55508579,"open":10.39,"high":11.4,"low":8.3,"close":9.1,"volume":1158006,"count":11802,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"trade":{"ms_of_day":55508579,"sequence":41932767,"size":2,"condition":115,"price":9.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508577,"bid_size":65,"bid_exchange":29,"bid":279.06,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508578,"open":275.25,"high":391.03,"low":168.5,"close":279.09,"volume":581432754,"count":6834097,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508578,"sequence":41932752,"size":100,"condition":0,"price":279.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGLL"},"quote":{"ms_of_day":55508578,"bid_size":1100,"bid_exchange":29,"bid":32.03,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":32.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGLL"},"ohlc":{"ms_of_day":55508578,"open":36.09,"high":37.48,"low":31.76,"close":32.04,"volume":4387116,"count":32287,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGLL"},"trade":{"ms_of_day":55508578,"sequence":41932764,"size":50,"condition":115,"price":32.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55508568,"bid_size":2051,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55508578,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203316953,"count":1038949,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55508578,"sequence":41932766,"size":200,"condition":0,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55508577,"bid_size":4000,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":7500,"ask_exchange":29,"ask":25.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55508578,"open":24.87,"high":28.58,"low":21.9,"close":25.85,"volume":186384813,"count":571700,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55508578,"sequence":41932754,"size":97,"condition":115,"price":25.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55508577,"bid_size":4000,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":7500,"ask_exchange":29,"ask":25.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55508578,"open":24.87,"high":28.58,"low":21.9,"close":25.85,"volume":186385040,"count":571701,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55508578,"sequence":41932756,"size":227,"condition":0,"price":25.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55508366,"bid_size":374,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4002,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55508578,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44130751,"count":126176,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55508578,"sequence":41932760,"size":13,"condition":115,"price":29.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55508366,"bid_size":374,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4002,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55508578,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44130757,"count":126177,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55508578,"sequence":41932761,"size":6,"condition":115,"price":29.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"quote":{"ms_of_day":55508366,"bid_size":374,"bid_exchange":29,"bid":29.93,"bid_condition":0,"ask_size":4002,"ask_exchange":29,"ask":29.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"ohlc":{"ms_of_day":55508578,"open":30.33,"high":30.81,"low":29.46,"close":29.93,"volume":44130781,"count":126178,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSX"},"trade":{"ms_of_day":55508578,"sequence":41932763,"size":24,"condition":115,"price":29.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"quote":{"ms_of_day":55508576,"bid_size":7200,"bid_exchange":29,"bid":67.22,"bid_condition":0,"ask_size":15850,"ask_exchange":29,"ask":67.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"ohlc":{"ms_of_day":55508579,"open":68.85,"high":71.74,"low":64.88,"close":67.22,"volume":44035127,"count":232241,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPLG"},"trade":{"ms_of_day":55508579,"sequence":41932768,"size":180,"condition":0,"price":67.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"quote":{"ms_of_day":55508441,"bid_size":150,"bid_exchange":29,"bid":97.28,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":97.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"ohlc":{"ms_of_day":55508578,"open":97.721,"high":99.56,"low":93.46,"close":97.29,"volume":5469939,"count":61334,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"trade":{"ms_of_day":55508578,"sequence":41932762,"size":1,"condition":115,"price":97.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55504205,"bid_size":230,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55508580,"open":53.0,"high":65.07,"low":46.56,"close":49.0,"volume":9598351,"count":136783,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55508580,"sequence":41932772,"size":300,"condition":0,"price":49.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55504205,"bid_size":230,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55508580,"open":53.0,"high":65.07,"low":46.56,"close":49.0,"volume":9598651,"count":136784,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55508580,"sequence":41932773,"size":300,"condition":0,"price":49.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKB"},"quote":{"ms_of_day":55508580,"bid_size":200,"bid_exchange":29,"bid":87.15,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":87.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKB"},"ohlc":{"ms_of_day":55508580,"open":91.04,"high":93.51,"low":80.9,"close":87.16,"volume":3100758,"count":28017,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKB"},"trade":{"ms_of_day":55508580,"sequence":41932769,"size":100,"condition":0,"price":87.16,"exchange":9,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55504205,"bid_size":230,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55508580,"open":53.0,"high":65.07,"low":46.56,"close":49.0,"volume":9598657,"count":136785,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55508580,"sequence":41932775,"size":6,"condition":115,"price":49.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKB"},"quote":{"ms_of_day":55508580,"bid_size":262,"bid_exchange":29,"bid":87.15,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":87.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKB"},"ohlc":{"ms_of_day":55508580,"open":91.04,"high":93.51,"low":80.9,"close":87.16,"volume":3100958,"count":28018,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKB"},"trade":{"ms_of_day":55508580,"sequence":41932770,"size":200,"condition":0,"price":87.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKB"},"quote":{"ms_of_day":55508580,"bid_size":246,"bid_exchange":29,"bid":87.15,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":87.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKB"},"ohlc":{"ms_of_day":55508580,"open":91.04,"high":93.51,"low":80.9,"close":87.16,"volume":3101158,"count":28019,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKB"},"trade":{"ms_of_day":55508580,"sequence":41932771,"size":200,"condition":0,"price":87.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKB"},"quote":{"ms_of_day":55508580,"bid_size":118,"bid_exchange":29,"bid":87.15,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":87.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKB"},"ohlc":{"ms_of_day":55508580,"open":91.04,"high":93.51,"low":80.9,"close":87.16,"volume":3101166,"count":28020,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKB"},"trade":{"ms_of_day":55508580,"sequence":41932774,"size":8,"condition":115,"price":87.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"quote":{"ms_of_day":55508581,"bid_size":7518,"bid_exchange":29,"bid":49.64,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":49.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"ohlc":{"ms_of_day":55508581,"open":46.85,"high":49.86,"low":45.38,"close":49.64,"volume":93312378,"count":453622,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"trade":{"ms_of_day":55508581,"sequence":41932778,"size":12,"condition":115,"price":49.645,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55508441,"bid_size":116,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55508581,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64164870,"count":984589,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55508581,"sequence":41932776,"size":200,"condition":0,"price":168.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"quote":{"ms_of_day":55508198,"bid_size":100,"bid_exchange":29,"bid":27.57,"bid_condition":0,"ask_size":1241,"ask_exchange":29,"ask":27.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"ohlc":{"ms_of_day":55508581,"open":28.8,"high":29.9,"low":25.4,"close":27.56,"volume":12016700,"count":130939,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AS"},"trade":{"ms_of_day":55508581,"sequence":41932777,"size":3,"condition":115,"price":27.5632,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"quote":{"ms_of_day":55499123,"bid_size":474,"bid_exchange":29,"bid":7.09,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":7.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"ohlc":{"ms_of_day":55508582,"open":8.0,"high":8.82,"low":6.75,"close":7.1,"volume":2427339,"count":31009,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"trade":{"ms_of_day":55508582,"sequence":41932780,"size":100,"condition":0,"price":7.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITB"},"quote":{"ms_of_day":55508582,"bid_size":950,"bid_exchange":29,"bid":47.54,"bid_condition":0,"ask_size":198,"ask_exchange":29,"ask":47.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITB"},"ohlc":{"ms_of_day":55508582,"open":50.11,"high":50.98,"low":45.25,"close":47.55,"volume":2739289,"count":22988,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITB"},"trade":{"ms_of_day":55508582,"sequence":41932781,"size":2,"condition":115,"price":47.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55504205,"bid_size":230,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55508582,"open":53.0,"high":65.07,"low":46.56,"close":48.98,"volume":9598757,"count":136786,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55508582,"sequence":41932782,"size":100,"condition":0,"price":48.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55507880,"bid_size":110,"bid_exchange":29,"bid":43.05,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":43.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55508581,"open":51.3,"high":62.51,"low":38.0,"close":43.05,"volume":32101791,"count":300269,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55508581,"sequence":41932779,"size":100,"condition":0,"price":43.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55508582,"bid_size":764,"bid_exchange":29,"bid":32.01,"bid_condition":0,"ask_size":125,"ask_exchange":29,"ask":32.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55508582,"open":32.2,"high":32.84,"low":28.87,"close":32.02,"volume":19089078,"count":160959,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55508582,"sequence":41932783,"size":76,"condition":115,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55508577,"bid_size":4000,"bid_exchange":29,"bid":25.85,"bid_condition":0,"ask_size":7500,"ask_exchange":29,"ask":25.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55508584,"open":24.87,"high":28.58,"low":21.9,"close":25.85,"volume":186385104,"count":571702,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55508584,"sequence":41932788,"size":64,"condition":115,"price":25.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55508583,"bid_size":764,"bid_exchange":29,"bid":32.01,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":32.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55508584,"open":32.2,"high":32.84,"low":28.87,"close":32.01,"volume":19089178,"count":160960,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55508584,"sequence":41932789,"size":100,"condition":0,"price":32.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55506686,"bid_size":6352,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":13216,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55508582,"open":14.45,"high":14.555,"low":11.09,"close":11.185,"volume":236551810,"count":388265,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55508582,"sequence":41932784,"size":41,"condition":115,"price":11.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"quote":{"ms_of_day":55508065,"bid_size":102,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"ohlc":{"ms_of_day":55508586,"open":23.99,"high":24.4,"low":20.01,"close":21.79,"volume":1517676,"count":26168,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"trade":{"ms_of_day":55508586,"sequence":41932798,"size":100,"condition":0,"price":21.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55508555,"bid_size":30,"bid_exchange":29,"bid":70.37,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":70.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55508587,"open":71.6,"high":78.37,"low":69.21,"close":70.37,"volume":57528328,"count":608446,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55508587,"sequence":41932799,"size":200,"condition":0,"price":70.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"quote":{"ms_of_day":55498110,"bid_size":314,"bid_exchange":29,"bid":12.71,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":12.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"ohlc":{"ms_of_day":55508583,"open":11.19,"high":15.08,"low":10.0,"close":12.72,"volume":18563163,"count":149435,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"trade":{"ms_of_day":55508583,"sequence":41932786,"size":22,"condition":96,"price":12.7264,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55508568,"bid_size":2051,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55508582,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203317053,"count":1038950,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55508582,"sequence":41932785,"size":100,"condition":0,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55504265,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55508584,"open":2.26,"high":2.52,"low":2.18,"close":2.39,"volume":197048403,"count":170987,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55508584,"sequence":41932790,"size":3000,"condition":0,"price":2.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55504265,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55508585,"open":2.26,"high":2.52,"low":2.18,"close":2.39,"volume":197048454,"count":170988,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55508585,"sequence":41932791,"size":51,"condition":96,"price":2.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55504265,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55508585,"open":2.26,"high":2.52,"low":2.18,"close":2.39,"volume":197048505,"count":170989,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55508585,"sequence":41932792,"size":51,"condition":96,"price":2.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55504265,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55508585,"open":2.26,"high":2.52,"low":2.18,"close":2.39,"volume":197048564,"count":170990,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55508585,"sequence":41932793,"size":59,"condition":96,"price":2.3903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55506787,"bid_size":208,"bid_exchange":29,"bid":47.68,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":47.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55508586,"open":47.74,"high":52.78,"low":45.22,"close":47.685,"volume":55187997,"count":448123,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55508586,"sequence":41932796,"size":38,"condition":115,"price":47.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55505029,"bid_size":27,"bid_exchange":29,"bid":558.06,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":558.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55508583,"open":577.24,"high":584.34,"low":516.0,"close":558.19,"volume":11719966,"count":325458,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55508583,"sequence":41932787,"size":3,"condition":115,"price":558.1999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55504205,"bid_size":230,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55508585,"open":53.0,"high":65.07,"low":46.56,"close":48.96,"volume":9598957,"count":136787,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55508585,"sequence":41932794,"size":200,"condition":0,"price":48.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55504205,"bid_size":230,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55508585,"open":53.0,"high":65.07,"low":46.56,"close":48.98,"volume":9599257,"count":136788,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55508585,"sequence":41932795,"size":300,"condition":0,"price":48.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"quote":{"ms_of_day":55504205,"bid_size":230,"bid_exchange":29,"bid":48.96,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":48.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"ohlc":{"ms_of_day":55508586,"open":53.0,"high":65.07,"low":46.56,"close":48.96,"volume":9599357,"count":136789,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSTG"},"trade":{"ms_of_day":55508586,"sequence":41932797,"size":100,"condition":0,"price":48.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55506686,"bid_size":6352,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":13216,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55508589,"open":14.45,"high":14.555,"low":11.09,"close":11.185,"volume":236551819,"count":388266,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55508589,"sequence":41932804,"size":9,"condition":115,"price":11.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55506787,"bid_size":208,"bid_exchange":29,"bid":47.68,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":47.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55508590,"open":47.74,"high":52.78,"low":45.22,"close":47.685,"volume":55188035,"count":448124,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55508590,"sequence":41932805,"size":38,"condition":115,"price":47.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55508555,"bid_size":30,"bid_exchange":29,"bid":70.37,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":70.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55508588,"open":71.6,"high":78.37,"low":69.21,"close":70.37,"volume":57528354,"count":608447,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55508588,"sequence":41932801,"size":26,"condition":96,"price":70.3724,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55507911,"bid_size":30,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55508588,"open":14.45,"high":14.52,"low":13.82,"close":14.4,"volume":414070,"count":8695,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55508588,"sequence":41932800,"size":57,"condition":115,"price":14.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"quote":{"ms_of_day":55508174,"bid_size":326,"bid_exchange":29,"bid":44.36,"bid_condition":0,"ask_size":473,"ask_exchange":29,"ask":44.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"ohlc":{"ms_of_day":55508593,"open":43.26,"high":44.65,"low":41.99,"close":44.34,"volume":29704711,"count":196899,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXC"},"trade":{"ms_of_day":55508593,"sequence":41932809,"size":3,"condition":96,"price":44.3455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55507911,"bid_size":30,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55508588,"open":14.45,"high":14.52,"low":13.82,"close":14.4,"volume":414092,"count":8696,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55508588,"sequence":41932802,"size":22,"condition":96,"price":14.4021,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARHS"},"quote":{"ms_of_day":55508485,"bid_size":320,"bid_exchange":29,"bid":9.53,"bid_condition":0,"ask_size":1102,"ask_exchange":29,"ask":9.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARHS"},"ohlc":{"ms_of_day":55508591,"open":8.85,"high":10.1,"low":7.01,"close":9.53,"volume":15879518,"count":72246,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARHS"},"trade":{"ms_of_day":55508591,"sequence":41932806,"size":100,"condition":0,"price":9.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"quote":{"ms_of_day":55507911,"bid_size":30,"bid_exchange":29,"bid":14.39,"bid_condition":0,"ask_size":69,"ask_exchange":29,"ask":14.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"ohlc":{"ms_of_day":55508588,"open":14.45,"high":14.52,"low":13.82,"close":14.4,"volume":414096,"count":8697,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ODP"},"trade":{"ms_of_day":55508588,"sequence":41932803,"size":4,"condition":115,"price":14.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"quote":{"ms_of_day":55506562,"bid_size":78,"bid_exchange":29,"bid":75.49,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"ohlc":{"ms_of_day":55508594,"open":78.81,"high":80.0,"low":71.35,"close":75.49,"volume":8107236,"count":143062,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBY"},"trade":{"ms_of_day":55508594,"sequence":41932810,"size":1,"condition":115,"price":75.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"quote":{"ms_of_day":55504929,"bid_size":200,"bid_exchange":29,"bid":17.89,"bid_condition":0,"ask_size":1538,"ask_exchange":29,"ask":17.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"ohlc":{"ms_of_day":55508592,"open":16.43,"high":18.3,"low":15.22,"close":17.895,"volume":4380745,"count":48783,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"trade":{"ms_of_day":55508592,"sequence":41932807,"size":50,"condition":115,"price":17.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTH"},"quote":{"ms_of_day":55490422,"bid_size":21,"bid_exchange":29,"bid":32.02,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":32.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTH"},"ohlc":{"ms_of_day":55508593,"open":32.48,"high":32.76,"low":27.81,"close":32.03,"volume":7019848,"count":102132,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LTH"},"trade":{"ms_of_day":55508593,"sequence":41932808,"size":100,"condition":4,"price":32.0341,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55508595,"bid_size":200,"bid_exchange":29,"bid":569.74,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":569.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55508595,"open":561.44,"high":604.52,"low":500.94,"close":569.75,"volume":468002311,"count":3986554,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55508595,"sequence":41932815,"size":61,"condition":115,"price":569.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55508595,"bid_size":521,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":1198,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55508595,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304623235,"count":2742137,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55508595,"sequence":41932811,"size":300,"condition":0,"price":163.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55508595,"bid_size":521,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":1198,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55508595,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304623242,"count":2742138,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55508595,"sequence":41932812,"size":7,"condition":115,"price":163.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55508595,"bid_size":521,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":1198,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55508595,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304623342,"count":2742139,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55508595,"sequence":41932813,"size":100,"condition":0,"price":163.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55508595,"bid_size":521,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":1198,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55508595,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304623379,"count":2742140,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55508595,"sequence":41932814,"size":37,"condition":115,"price":163.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55508595,"bid_size":45,"bid_exchange":29,"bid":984.74,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":985.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55508595,"open":976.78,"high":1024.54,"low":862.96,"close":985.21,"volume":21671215,"count":431243,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55508595,"sequence":41932835,"size":1,"condition":115,"price":985.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"quote":{"ms_of_day":55507222,"bid_size":18,"bid_exchange":29,"bid":228.84,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":228.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"ohlc":{"ms_of_day":55508595,"open":225.93,"high":239.84,"low":223.0,"close":228.85,"volume":4577073,"count":105496,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"trade":{"ms_of_day":55508595,"sequence":41932816,"size":1,"condition":115,"price":228.8575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXX"},"quote":{"ms_of_day":55508596,"bid_size":203,"bid_exchange":29,"bid":46.7,"bid_condition":0,"ask_size":530,"ask_exchange":29,"ask":46.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXX"},"ohlc":{"ms_of_day":55508596,"open":53.04,"high":60.3,"low":44.8,"close":46.71,"volume":17783501,"count":146033,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VXX"},"trade":{"ms_of_day":55508596,"sequence":41932846,"size":21,"condition":115,"price":46.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55508595,"bid_size":11,"bid_exchange":29,"bid":984.97,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":985.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55508595,"open":976.78,"high":1024.54,"low":862.96,"close":985.22,"volume":21671275,"count":431244,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55508595,"sequence":41932836,"size":60,"condition":115,"price":985.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508595,"bid_size":1251,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":230,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508595,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947842786,"count":10742143,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508595,"sequence":41932817,"size":200,"condition":95,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508595,"bid_size":1251,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508595,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947842986,"count":10742144,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508595,"sequence":41932818,"size":200,"condition":95,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55508595,"bid_size":11,"bid_exchange":29,"bid":984.97,"bid_condition":0,"ask_size":43,"ask_exchange":29,"ask":985.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55508595,"open":976.78,"high":1024.54,"low":862.96,"close":985.22,"volume":21671292,"count":431245,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55508595,"sequence":41932839,"size":17,"condition":115,"price":985.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55508595,"bid_size":1063,"bid_exchange":29,"bid":484.55,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":484.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55508596,"open":474.23,"high":526.08,"low":451.49,"close":484.57,"volume":155956555,"count":1529510,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55508596,"sequence":41932857,"size":30,"condition":115,"price":484.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508595,"bid_size":1251,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508595,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947843086,"count":10742145,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508595,"sequence":41932819,"size":100,"condition":95,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508595,"bid_size":1251,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508595,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947843186,"count":10742146,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508595,"sequence":41932820,"size":100,"condition":95,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508595,"bid_size":1251,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508595,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947843286,"count":10742147,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508595,"sequence":41932821,"size":100,"condition":95,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"quote":{"ms_of_day":55508595,"bid_size":261,"bid_exchange":29,"bid":40.19,"bid_condition":0,"ask_size":484,"ask_exchange":29,"ask":40.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"ohlc":{"ms_of_day":55508596,"open":36.7,"high":44.38,"low":35.4,"close":40.195,"volume":45521850,"count":382715,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FCX"},"trade":{"ms_of_day":55508596,"sequence":41932861,"size":40,"condition":115,"price":40.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508595,"bid_size":1251,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508595,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947843296,"count":10742148,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508595,"sequence":41932822,"size":10,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508595,"bid_size":1251,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508595,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947843386,"count":10742149,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508595,"sequence":41932823,"size":90,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55508595,"bid_size":11,"bid_exchange":29,"bid":984.97,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":985.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55508595,"open":976.78,"high":1024.54,"low":862.96,"close":985.22,"volume":21671315,"count":431246,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55508595,"sequence":41932840,"size":23,"condition":115,"price":985.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508595,"bid_size":1351,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508595,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947843396,"count":10742150,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508595,"sequence":41932824,"size":10,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508595,"bid_size":1351,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508595,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947843496,"count":10742151,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508595,"sequence":41932825,"size":100,"condition":95,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55508595,"bid_size":11,"bid_exchange":29,"bid":984.97,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":985.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55508595,"open":976.78,"high":1024.54,"low":862.96,"close":985.22,"volume":21671335,"count":431247,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55508595,"sequence":41932841,"size":20,"condition":115,"price":985.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508595,"bid_size":1351,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508595,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947843596,"count":10742152,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508595,"sequence":41932826,"size":100,"condition":95,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"quote":{"ms_of_day":55508595,"bid_size":11,"bid_exchange":29,"bid":984.97,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":985.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"ohlc":{"ms_of_day":55508595,"open":976.78,"high":1024.54,"low":862.96,"close":985.22,"volume":21671351,"count":431248,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFLX"},"trade":{"ms_of_day":55508595,"sequence":41932842,"size":16,"condition":115,"price":985.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508595,"bid_size":1351,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508595,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947843696,"count":10742153,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508595,"sequence":41932827,"size":100,"condition":95,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TUSI"},"quote":{"ms_of_day":55508094,"bid_size":100,"bid_exchange":29,"bid":25.32,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":25.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TUSI"},"ohlc":{"ms_of_day":55508596,"open":25.36,"high":25.46,"low":25.34,"close":25.4,"volume":465627,"count":1018,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TUSI"},"trade":{"ms_of_day":55508596,"sequence":41932845,"size":100,"condition":0,"price":25.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508595,"bid_size":1351,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508595,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947843796,"count":10742154,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508595,"sequence":41932828,"size":100,"condition":95,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508595,"bid_size":1351,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508595,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947843896,"count":10742155,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508595,"sequence":41932829,"size":100,"condition":95,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55508595,"bid_size":125,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":249,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55508595,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175722997,"count":1515043,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55508595,"sequence":41932843,"size":33,"condition":115,"price":173.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508595,"bid_size":1351,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508595,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947844048,"count":10742156,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508595,"sequence":41932830,"size":152,"condition":95,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"quote":{"ms_of_day":55508595,"bid_size":450,"bid_exchange":29,"bid":95.29,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":95.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"ohlc":{"ms_of_day":55508596,"open":96.6,"high":98.01,"low":94.61,"close":95.29,"volume":9225206,"count":88401,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IYR"},"trade":{"ms_of_day":55508596,"sequence":41932855,"size":7,"condition":115,"price":95.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55508595,"bid_size":125,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":249,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55508595,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175723064,"count":1515044,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55508595,"sequence":41932844,"size":67,"condition":115,"price":173.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508595,"bid_size":1551,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508595,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947844096,"count":10742157,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508595,"sequence":41932831,"size":48,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55508596,"bid_size":125,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":248,"ask_exchange":29,"ask":173.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55508596,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175723065,"count":1515045,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55508596,"sequence":41932847,"size":1,"condition":115,"price":173.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508595,"bid_size":1551,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508595,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947844196,"count":10742158,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508595,"sequence":41932832,"size":100,"condition":0,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508595,"bid_size":1551,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508595,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947844496,"count":10742159,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508595,"sequence":41932833,"size":300,"condition":0,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508595,"bid_size":1551,"bid_exchange":29,"bid":112.76,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508595,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947844696,"count":10742160,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508595,"sequence":41932834,"size":200,"condition":0,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55508596,"bid_size":125,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":173.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55508596,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175723097,"count":1515046,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55508596,"sequence":41932848,"size":32,"condition":115,"price":173.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55508596,"bid_size":125,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":173.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55508596,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175723101,"count":1515047,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55508596,"sequence":41932849,"size":4,"condition":115,"price":173.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55508596,"bid_size":125,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":173.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55508596,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175723102,"count":1515048,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55508596,"sequence":41932850,"size":1,"condition":115,"price":173.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55508596,"bid_size":125,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":173.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55508596,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175723202,"count":1515049,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55508596,"sequence":41932851,"size":100,"condition":95,"price":173.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55508596,"bid_size":125,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":173.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55508596,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175723213,"count":1515050,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55508596,"sequence":41932852,"size":11,"condition":115,"price":173.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55508596,"bid_size":125,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":173.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55508596,"open":191.3,"high":238.78,"low":170.46,"close":173.46,"volume":175723313,"count":1515051,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55508596,"sequence":41932853,"size":100,"condition":95,"price":173.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"quote":{"ms_of_day":55504551,"bid_size":11,"bid_exchange":29,"bid":486.17,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":486.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"ohlc":{"ms_of_day":55508596,"open":465.58,"high":495.0,"low":459.55,"close":486.13,"volume":1275343,"count":47038,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"trade":{"ms_of_day":55508596,"sequence":41932854,"size":1,"condition":115,"price":486.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55508595,"bid_size":554,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":195,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55508595,"open":167.31,"high":195.77,"low":154.09,"close":163.02,"volume":304623479,"count":2742141,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55508595,"sequence":41932837,"size":100,"condition":0,"price":163.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55508595,"bid_size":554,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":195,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55508595,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304623579,"count":2742142,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55508595,"sequence":41932838,"size":100,"condition":0,"price":163.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55508441,"bid_size":315,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":40.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55508596,"open":41.6,"high":44.39,"low":38.8,"close":40.15,"volume":17755250,"count":165874,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55508596,"sequence":41932856,"size":11,"condition":115,"price":40.155,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"quote":{"ms_of_day":55506784,"bid_size":27,"bid_exchange":29,"bid":175.7,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":175.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"ohlc":{"ms_of_day":55508596,"open":190.79,"high":193.81,"low":171.17,"close":175.76,"volume":32916709,"count":444957,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PANW"},"trade":{"ms_of_day":55508596,"sequence":41932858,"size":1,"condition":115,"price":175.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55508597,"bid_size":663,"bid_exchange":29,"bid":106.92,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":106.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55508597,"open":102.16,"high":116.11,"low":92.11,"close":106.92,"volume":105018336,"count":865907,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55508597,"sequence":41932865,"size":1,"condition":115,"price":106.925,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55508597,"bid_size":663,"bid_exchange":29,"bid":106.92,"bid_condition":0,"ask_size":152,"ask_exchange":29,"ask":106.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55508597,"open":102.16,"high":116.11,"low":92.11,"close":106.92,"volume":105018390,"count":865908,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55508597,"sequence":41932866,"size":54,"condition":115,"price":106.925,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55508597,"bid_size":763,"bid_exchange":29,"bid":106.92,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":106.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55508597,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105018396,"count":865909,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55508597,"sequence":41932867,"size":6,"condition":115,"price":106.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55508597,"bid_size":763,"bid_exchange":29,"bid":106.92,"bid_condition":0,"ask_size":72,"ask_exchange":29,"ask":106.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55508597,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105018470,"count":865910,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55508597,"sequence":41932868,"size":74,"condition":115,"price":106.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55508596,"bid_size":2466,"bid_exchange":29,"bid":42.86,"bid_condition":0,"ask_size":1498,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55508596,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169598458,"count":1009290,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55508596,"sequence":41932862,"size":1,"condition":115,"price":42.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55508596,"bid_size":2466,"bid_exchange":29,"bid":42.86,"bid_condition":0,"ask_size":1498,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55508596,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169598558,"count":1009291,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55508596,"sequence":41932863,"size":100,"condition":0,"price":42.87,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55508597,"bid_size":863,"bid_exchange":29,"bid":106.92,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55508597,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105018536,"count":865911,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55508597,"sequence":41932869,"size":66,"condition":115,"price":106.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55508597,"bid_size":863,"bid_exchange":29,"bid":106.92,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55508597,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105018542,"count":865912,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55508597,"sequence":41932870,"size":6,"condition":115,"price":106.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWY"},"quote":{"ms_of_day":55508597,"bid_size":240,"bid_exchange":29,"bid":217.22,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":217.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWY"},"ohlc":{"ms_of_day":55508597,"open":219.1,"high":235.78,"low":210.38,"close":217.26,"volume":1337258,"count":20759,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWY"},"trade":{"ms_of_day":55508597,"sequence":41932874,"size":40,"condition":115,"price":217.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55508597,"bid_size":100,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55508597,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105018642,"count":865913,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55508597,"sequence":41932875,"size":100,"condition":0,"price":106.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55508598,"bid_size":100,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":379,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55508598,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105018742,"count":865914,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55508598,"sequence":41932876,"size":100,"condition":0,"price":106.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"quote":{"ms_of_day":55503188,"bid_size":336,"bid_exchange":29,"bid":40.06,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":40.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"ohlc":{"ms_of_day":55508596,"open":41.39,"high":41.397,"low":38.58,"close":40.024,"volume":7987707,"count":96388,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"REXR"},"trade":{"ms_of_day":55508596,"sequence":41932859,"size":4,"condition":115,"price":40.0241,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55508440,"bid_size":190,"bid_exchange":29,"bid":91.71,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":91.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55508596,"open":92.85,"high":120.97,"low":76.14,"close":91.72,"volume":96208182,"count":878737,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55508596,"sequence":41932860,"size":180,"condition":0,"price":91.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55508595,"bid_size":41859,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":40.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55508596,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101526048,"count":550002,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55508596,"sequence":41932864,"size":125,"condition":0,"price":40.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508596,"bid_size":780,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508597,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947844716,"count":10742161,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508597,"sequence":41932871,"size":20,"condition":115,"price":112.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508596,"bid_size":780,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508597,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947844736,"count":10742162,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508597,"sequence":41932872,"size":20,"condition":115,"price":112.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508596,"bid_size":780,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508597,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947844855,"count":10742163,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508597,"sequence":41932873,"size":119,"condition":0,"price":112.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55508596,"bid_size":41859,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":40.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55508598,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101526173,"count":550003,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55508598,"sequence":41932878,"size":125,"condition":0,"price":40.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"quote":{"ms_of_day":55508596,"bid_size":41859,"bid_exchange":29,"bid":40.28,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":40.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"ohlc":{"ms_of_day":55508598,"open":40.19,"high":73.11,"low":35.2,"close":40.28,"volume":101526298,"count":550004,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDL"},"trade":{"ms_of_day":55508598,"sequence":41932879,"size":125,"condition":0,"price":40.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"quote":{"ms_of_day":55508440,"bid_size":175,"bid_exchange":29,"bid":40.59,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":40.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"ohlc":{"ms_of_day":55508598,"open":36.5,"high":41.69,"low":34.56,"close":40.62,"volume":4677472,"count":64625,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAP"},"trade":{"ms_of_day":55508598,"sequence":41932877,"size":16,"condition":115,"price":40.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55507014,"bid_size":386,"bid_exchange":29,"bid":84.89,"bid_condition":0,"ask_size":184,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508599,"open":86.9,"high":88.86,"low":79.0,"close":84.9,"volume":20623299,"count":334086,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508599,"sequence":41932887,"size":184,"condition":95,"price":84.905,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55508598,"bid_size":1661,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":922,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55508598,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169598570,"count":1009292,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55508598,"sequence":41932882,"size":12,"condition":115,"price":42.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"quote":{"ms_of_day":55507189,"bid_size":2,"bid_exchange":29,"bid":112.49,"bid_condition":0,"ask_size":116,"ask_exchange":29,"ask":112.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"ohlc":{"ms_of_day":55508599,"open":101.1,"high":119.93,"low":87.16,"close":112.53,"volume":20058634,"count":217853,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OKTA"},"trade":{"ms_of_day":55508599,"sequence":41932889,"size":2,"condition":115,"price":112.53,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508599,"bid_size":6,"bid_exchange":29,"bid":84.91,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508599,"open":86.9,"high":88.86,"low":79.0,"close":84.9,"volume":20623415,"count":334087,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508599,"sequence":41932890,"size":116,"condition":95,"price":84.905,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508599,"bid_size":6,"bid_exchange":29,"bid":84.91,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508599,"open":86.9,"high":88.86,"low":79.0,"close":84.92,"volume":20623439,"count":334088,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508599,"sequence":41932891,"size":24,"condition":115,"price":84.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508599,"bid_size":6,"bid_exchange":29,"bid":84.91,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508599,"open":86.9,"high":88.86,"low":79.0,"close":84.92,"volume":20623490,"count":334089,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508599,"sequence":41932892,"size":51,"condition":115,"price":84.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55508598,"bid_size":40,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":195,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55508598,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304623679,"count":2742143,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55508598,"sequence":41932884,"size":100,"condition":95,"price":163.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508599,"bid_size":6,"bid_exchange":29,"bid":84.91,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":84.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508599,"open":86.9,"high":88.86,"low":79.0,"close":84.92,"volume":20623525,"count":334090,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508599,"sequence":41932893,"size":35,"condition":115,"price":84.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55508598,"bid_size":40,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":195,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55508598,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304623709,"count":2742144,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55508598,"sequence":41932885,"size":30,"condition":115,"price":163.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508599,"bid_size":10,"bid_exchange":29,"bid":84.91,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":84.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508599,"open":86.9,"high":88.86,"low":79.0,"close":84.92,"volume":20623535,"count":334091,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508599,"sequence":41932894,"size":10,"condition":115,"price":84.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508599,"bid_size":10,"bid_exchange":29,"bid":84.91,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":84.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508599,"open":86.9,"high":88.86,"low":79.0,"close":84.92,"volume":20623585,"count":334092,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508599,"sequence":41932895,"size":50,"condition":115,"price":84.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55508598,"bid_size":40,"bid_exchange":29,"bid":163.03,"bid_condition":0,"ask_size":195,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55508598,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304623779,"count":2742145,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55508598,"sequence":41932886,"size":70,"condition":115,"price":163.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508599,"bid_size":10,"bid_exchange":29,"bid":84.91,"bid_condition":0,"ask_size":37,"ask_exchange":29,"ask":84.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508599,"open":86.9,"high":88.86,"low":79.0,"close":84.9,"volume":20623685,"count":334093,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508599,"sequence":41932896,"size":100,"condition":0,"price":84.905,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"quote":{"ms_of_day":55508467,"bid_size":504,"bid_exchange":29,"bid":232.98,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":233.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"ohlc":{"ms_of_day":55508599,"open":231.37,"high":252.22,"low":219.2,"close":233.03,"volume":5362572,"count":107152,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLT"},"trade":{"ms_of_day":55508599,"sequence":41932900,"size":62,"condition":115,"price":233.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508599,"bid_size":132,"bid_exchange":29,"bid":84.91,"bid_condition":0,"ask_size":737,"ask_exchange":29,"ask":84.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508599,"open":86.9,"high":88.86,"low":79.0,"close":84.9,"volume":20623785,"count":334094,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508599,"sequence":41932903,"size":100,"condition":0,"price":84.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508599,"bid_size":570,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":420,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508599,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947844955,"count":10742164,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508599,"sequence":41932897,"size":100,"condition":0,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508599,"bid_size":132,"bid_exchange":29,"bid":84.91,"bid_condition":0,"ask_size":737,"ask_exchange":29,"ask":84.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508600,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20623935,"count":334095,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508600,"sequence":41932906,"size":150,"condition":0,"price":84.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508599,"bid_size":570,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":420,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508599,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947845005,"count":10742165,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508599,"sequence":41932898,"size":50,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508600,"bid_size":156,"bid_exchange":29,"bid":84.91,"bid_condition":0,"ask_size":737,"ask_exchange":29,"ask":84.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508600,"open":86.9,"high":88.86,"low":79.0,"close":84.9,"volume":20624035,"count":334096,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508600,"sequence":41932907,"size":100,"condition":0,"price":84.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508599,"bid_size":570,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":420,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508599,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947845055,"count":10742166,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508599,"sequence":41932899,"size":50,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508600,"bid_size":156,"bid_exchange":29,"bid":84.91,"bid_condition":0,"ask_size":737,"ask_exchange":29,"ask":84.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508600,"open":86.9,"high":88.86,"low":79.0,"close":84.9,"volume":20624135,"count":334097,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508600,"sequence":41932908,"size":100,"condition":0,"price":84.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLYV"},"quote":{"ms_of_day":55508442,"bid_size":710,"bid_exchange":29,"bid":80.13,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":80.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLYV"},"ohlc":{"ms_of_day":55508601,"open":82.06,"high":82.06,"low":75.53,"close":80.17,"volume":758740,"count":6772,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLYV"},"trade":{"ms_of_day":55508601,"sequence":41932911,"size":75,"condition":115,"price":80.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"quote":{"ms_of_day":55506418,"bid_size":784,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":1598,"ask_exchange":29,"ask":37.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"ohlc":{"ms_of_day":55508601,"open":36.15,"high":37.9,"low":34.65,"close":37.41,"volume":162382731,"count":450375,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"trade":{"ms_of_day":55508601,"sequence":41932912,"size":230,"condition":0,"price":37.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"quote":{"ms_of_day":55506418,"bid_size":784,"bid_exchange":29,"bid":37.41,"bid_condition":0,"ask_size":1598,"ask_exchange":29,"ask":37.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"ohlc":{"ms_of_day":55508601,"open":36.15,"high":37.9,"low":34.65,"close":37.41,"volume":162382734,"count":450376,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMCSA"},"trade":{"ms_of_day":55508601,"sequence":41932914,"size":3,"condition":115,"price":37.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508600,"bid_size":56,"bid_exchange":29,"bid":84.91,"bid_condition":0,"ask_size":737,"ask_exchange":29,"ask":84.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508602,"open":86.9,"high":88.86,"low":79.0,"close":84.9,"volume":20624235,"count":334098,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508602,"sequence":41932916,"size":100,"condition":0,"price":84.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"quote":{"ms_of_day":55508508,"bid_size":103,"bid_exchange":29,"bid":29.91,"bid_condition":0,"ask_size":689,"ask_exchange":29,"ask":29.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"ohlc":{"ms_of_day":55508603,"open":31.73,"high":32.59,"low":27.67,"close":29.91,"volume":6517681,"count":83167,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"trade":{"ms_of_day":55508603,"sequence":41932920,"size":100,"condition":0,"price":29.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELE"},"quote":{"ms_of_day":55502428,"bid_size":1,"bid_exchange":29,"bid":53.71,"bid_condition":0,"ask_size":299,"ask_exchange":29,"ask":53.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELE"},"ohlc":{"ms_of_day":55508598,"open":54.14,"high":57.7,"low":49.55,"close":53.74,"volume":2359762,"count":53392,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HELE"},"trade":{"ms_of_day":55508598,"sequence":41932880,"size":2,"condition":115,"price":53.745,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"quote":{"ms_of_day":55505732,"bid_size":217,"bid_exchange":29,"bid":50.59,"bid_condition":0,"ask_size":587,"ask_exchange":29,"ask":50.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"ohlc":{"ms_of_day":55508598,"open":49.47,"high":52.26,"low":48.04,"close":50.59,"volume":8101163,"count":71856,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLPI"},"trade":{"ms_of_day":55508598,"sequence":41932881,"size":4,"condition":115,"price":50.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"quote":{"ms_of_day":55504551,"bid_size":11,"bid_exchange":29,"bid":486.17,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":486.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"ohlc":{"ms_of_day":55508598,"open":465.58,"high":495.0,"low":459.55,"close":486.5,"volume":1275345,"count":47039,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MLM"},"trade":{"ms_of_day":55508598,"sequence":41932883,"size":2,"condition":115,"price":486.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55508598,"bid_size":100,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":409,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55508599,"open":102.16,"high":116.11,"low":92.11,"close":106.92,"volume":105018842,"count":865915,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55508599,"sequence":41932888,"size":100,"condition":0,"price":106.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55508599,"bid_size":200,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":409,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55508599,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105018877,"count":865916,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55508599,"sequence":41932901,"size":35,"condition":115,"price":106.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55508599,"open":438.56,"high":460.41,"low":382.45,"close":397.39,"volume":25025909,"count":387453,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55508599,"sequence":41932902,"size":36,"condition":115,"price":397.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"quote":{"ms_of_day":55507354,"bid_size":16,"bid_exchange":29,"bid":214.56,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":214.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"ohlc":{"ms_of_day":55508599,"open":211.82,"high":215.22,"low":204.73,"close":214.58,"volume":19025003,"count":234618,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HON"},"trade":{"ms_of_day":55508599,"sequence":41932904,"size":50,"condition":115,"price":214.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"quote":{"ms_of_day":55492446,"bid_size":1,"bid_exchange":29,"bid":397.27,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":397.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"ohlc":{"ms_of_day":55508599,"open":438.56,"high":460.41,"low":382.45,"close":397.39,"volume":25025973,"count":387454,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADBE"},"trade":{"ms_of_day":55508599,"sequence":41932905,"size":64,"condition":115,"price":397.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"quote":{"ms_of_day":55494524,"bid_size":1081,"bid_exchange":29,"bid":19.66,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":19.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"ohlc":{"ms_of_day":55508601,"open":18.99,"high":22.19,"low":17.05,"close":19.63,"volume":4726930,"count":54818,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMSC"},"trade":{"ms_of_day":55508601,"sequence":41932913,"size":1,"condition":115,"price":19.6396,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55508597,"bid_size":125,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":173.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55508602,"open":191.3,"high":238.78,"low":170.46,"close":173.47,"volume":175723338,"count":1515052,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55508602,"sequence":41932915,"size":25,"condition":115,"price":173.47,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPI"},"quote":{"ms_of_day":55495545,"bid_size":3,"bid_exchange":29,"bid":397.65,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":398.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPI"},"ohlc":{"ms_of_day":55508603,"open":442.49,"high":444.44,"low":390.13,"close":398.16,"volume":230875,"count":10923,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPI"},"trade":{"ms_of_day":55508603,"sequence":41932917,"size":1,"condition":115,"price":398.165,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508600,"bid_size":531,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508603,"open":124.56,"high":149.019,"low":87.514,"close":112.775,"volume":1947845255,"count":10742167,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508603,"sequence":41932919,"size":200,"condition":0,"price":112.775,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"quote":{"ms_of_day":55476893,"bid_size":517,"bid_exchange":29,"bid":23.47,"bid_condition":0,"ask_size":564,"ask_exchange":29,"ask":23.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"ohlc":{"ms_of_day":55508604,"open":26.15,"high":26.77,"low":22.01,"close":23.48,"volume":3094241,"count":63865,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDR"},"trade":{"ms_of_day":55508604,"sequence":41932924,"size":31,"condition":115,"price":23.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508605,"bid_size":471,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":420,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508605,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947845355,"count":10742168,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508605,"sequence":41932927,"size":100,"condition":0,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508605,"bid_size":471,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":420,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508605,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947845455,"count":10742169,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508605,"sequence":41932928,"size":100,"condition":0,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508606,"bid_size":48,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":286.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508606,"open":254.89,"high":327.92,"low":230.0,"close":286.65,"volume":40342843,"count":533481,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508606,"sequence":41932930,"size":48,"condition":115,"price":286.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508606,"bid_size":28,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":286.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508606,"open":254.89,"high":327.92,"low":230.0,"close":286.65,"volume":40342891,"count":533482,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508606,"sequence":41932931,"size":48,"condition":115,"price":286.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508606,"bid_size":28,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":286.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508606,"open":254.89,"high":327.92,"low":230.0,"close":286.65,"volume":40342943,"count":533483,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508606,"sequence":41932932,"size":52,"condition":115,"price":286.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508606,"bid_size":28,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":286.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508606,"open":254.89,"high":327.92,"low":230.0,"close":286.65,"volume":40342949,"count":533484,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508606,"sequence":41932933,"size":6,"condition":115,"price":286.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508606,"bid_size":28,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":286.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508606,"open":254.89,"high":327.92,"low":230.0,"close":286.65,"volume":40343049,"count":533485,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508606,"sequence":41932934,"size":100,"condition":95,"price":286.65,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYG"},"quote":{"ms_of_day":55508595,"bid_size":30400,"bid_exchange":29,"bid":78.99,"bid_condition":0,"ask_size":16070,"ask_exchange":29,"ask":79.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYG"},"ohlc":{"ms_of_day":55508600,"open":79.57,"high":80.08,"low":78.9,"close":78.99,"volume":165243478,"count":195131,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HYG"},"trade":{"ms_of_day":55508600,"sequence":41932909,"size":1,"condition":115,"price":78.9925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508606,"bid_size":28,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":286.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508606,"open":254.89,"high":327.92,"low":230.0,"close":286.69,"volume":40343091,"count":533486,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508606,"sequence":41932935,"size":42,"condition":115,"price":286.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508606,"bid_size":28,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":286.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508606,"open":254.89,"high":327.92,"low":230.0,"close":286.64,"volume":40343111,"count":533487,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508606,"sequence":41932936,"size":20,"condition":115,"price":286.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPI"},"quote":{"ms_of_day":55495545,"bid_size":3,"bid_exchange":29,"bid":397.65,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":398.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPI"},"ohlc":{"ms_of_day":55508605,"open":442.49,"high":444.44,"low":390.13,"close":397.85,"volume":230876,"count":10924,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPI"},"trade":{"ms_of_day":55508605,"sequence":41932926,"size":1,"condition":115,"price":397.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"quote":{"ms_of_day":55507880,"bid_size":110,"bid_exchange":29,"bid":43.05,"bid_condition":0,"ask_size":233,"ask_exchange":29,"ask":43.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"ohlc":{"ms_of_day":55508600,"open":51.3,"high":62.51,"low":38.0,"close":43.05,"volume":32101816,"count":300270,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRDO"},"trade":{"ms_of_day":55508600,"sequence":41932910,"size":25,"condition":115,"price":43.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508606,"bid_size":28,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":286.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508606,"open":254.89,"high":327.92,"low":230.0,"close":286.65,"volume":40343121,"count":533488,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508606,"sequence":41932937,"size":10,"condition":115,"price":286.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508606,"bid_size":28,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":286.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508606,"open":254.89,"high":327.92,"low":230.0,"close":286.85,"volume":40343142,"count":533489,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508606,"sequence":41932938,"size":21,"condition":96,"price":286.8541,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZG"},"quote":{"ms_of_day":55507746,"bid_size":100,"bid_exchange":29,"bid":69.5,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":69.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZG"},"ohlc":{"ms_of_day":55508603,"open":69.92,"high":73.0,"low":67.93,"close":69.54,"volume":1466379,"count":20671,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZG"},"trade":{"ms_of_day":55508603,"sequence":41932918,"size":1,"condition":115,"price":69.547,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"quote":{"ms_of_day":55508577,"bid_size":460,"bid_exchange":29,"bid":224.9,"bid_condition":0,"ask_size":141,"ask_exchange":29,"ask":224.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"ohlc":{"ms_of_day":55508603,"open":237.22,"high":250.54,"low":208.35,"close":224.9,"volume":120325206,"count":1209832,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAPL"},"trade":{"ms_of_day":55508603,"sequence":41932921,"size":10,"condition":115,"price":224.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAR"},"quote":{"ms_of_day":55415975,"bid_size":55,"bid_exchange":29,"bid":62.93,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":63.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAR"},"ohlc":{"ms_of_day":55508607,"open":69.17,"high":69.22,"low":60.51,"close":62.98,"volume":564373,"count":18599,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PAR"},"trade":{"ms_of_day":55508607,"sequence":41932939,"size":1,"condition":115,"price":62.9805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"quote":{"ms_of_day":55508074,"bid_size":6561,"bid_exchange":29,"bid":15.24,"bid_condition":0,"ask_size":9440,"ask_exchange":29,"ask":15.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"ohlc":{"ms_of_day":55508604,"open":16.27,"high":16.56,"low":14.28,"close":15.24,"volume":299366628,"count":393558,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HBAN"},"trade":{"ms_of_day":55508604,"sequence":41932923,"size":43,"condition":115,"price":15.24,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"quote":{"ms_of_day":55508606,"bid_size":500,"bid_exchange":29,"bid":11.14,"bid_condition":0,"ask_size":14270,"ask_exchange":29,"ask":11.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"ohlc":{"ms_of_day":55508606,"open":10.86,"high":12.7,"low":10.76,"close":11.14,"volume":151278379,"count":281280,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NU"},"trade":{"ms_of_day":55508606,"sequence":41932929,"size":400,"condition":0,"price":11.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508607,"bid_size":271,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":530,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508607,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947845555,"count":10742170,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508607,"sequence":41932940,"size":100,"condition":0,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508607,"bid_size":271,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":530,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508607,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947845655,"count":10742171,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508607,"sequence":41932941,"size":100,"condition":0,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYG"},"quote":{"ms_of_day":55508603,"bid_size":700,"bid_exchange":29,"bid":82.65,"bid_condition":0,"ask_size":505,"ask_exchange":29,"ask":82.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYG"},"ohlc":{"ms_of_day":55508604,"open":85.01,"high":92.09,"low":79.07,"close":82.66,"volume":25196298,"count":148109,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYG"},"trade":{"ms_of_day":55508604,"sequence":41932922,"size":18,"condition":115,"price":82.66,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55508607,"bid_size":8250,"bid_exchange":29,"bid":63.44,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":63.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55508607,"open":60.8,"high":67.73,"low":59.78,"close":63.45,"volume":248669364,"count":1137653,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55508607,"sequence":41932942,"size":1,"condition":115,"price":63.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55508607,"bid_size":8250,"bid_exchange":29,"bid":63.44,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":63.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55508607,"open":60.8,"high":67.73,"low":59.78,"close":63.4499,"volume":248669365,"count":1137654,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55508607,"sequence":41932943,"size":1,"condition":115,"price":63.4499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVAX"},"quote":{"ms_of_day":55505883,"bid_size":924,"bid_exchange":29,"bid":13.73,"bid_condition":0,"ask_size":819,"ask_exchange":29,"ask":13.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVAX"},"ohlc":{"ms_of_day":55508605,"open":13.43,"high":15.18,"low":13.1,"close":13.73,"volume":27732844,"count":94774,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DVAX"},"trade":{"ms_of_day":55508605,"sequence":41932925,"size":9,"condition":115,"price":13.7398,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508610,"bid_size":21,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":770,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508610,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947845675,"count":10742172,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508610,"sequence":41932947,"size":20,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508610,"bid_size":21,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":770,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508610,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947845685,"count":10742173,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508610,"sequence":41932948,"size":10,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508610,"bid_size":21,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":770,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508610,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947845785,"count":10742174,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508610,"sequence":41932949,"size":100,"condition":95,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508610,"bid_size":21,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":770,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508610,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947845786,"count":10742175,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508610,"sequence":41932950,"size":1,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508610,"bid_size":21,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":770,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508610,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947845855,"count":10742176,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508610,"sequence":41932951,"size":69,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"quote":{"ms_of_day":55504901,"bid_size":5033,"bid_exchange":29,"bid":8.24,"bid_condition":0,"ask_size":13580,"ask_exchange":29,"ask":8.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"ohlc":{"ms_of_day":55508611,"open":7.69,"high":8.27,"low":7.36,"close":8.247,"volume":85749566,"count":201740,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADT"},"trade":{"ms_of_day":55508611,"sequence":41932952,"size":100,"condition":4,"price":8.2474,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508612,"bid_size":170,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":580,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508612,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947845876,"count":10742177,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508612,"sequence":41932954,"size":21,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508612,"bid_size":170,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":580,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508612,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947845886,"count":10742178,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508612,"sequence":41932955,"size":10,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508612,"bid_size":170,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":580,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508612,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947845936,"count":10742179,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508612,"sequence":41932956,"size":50,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508612,"bid_size":170,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":580,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508612,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947846036,"count":10742180,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508612,"sequence":41932957,"size":100,"condition":95,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508612,"bid_size":170,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":580,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508612,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947846055,"count":10742181,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508612,"sequence":41932958,"size":19,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVH"},"quote":{"ms_of_day":55501204,"bid_size":313,"bid_exchange":29,"bid":34.32,"bid_condition":0,"ask_size":510,"ask_exchange":29,"ask":34.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVH"},"ohlc":{"ms_of_day":55508613,"open":34.49,"high":35.0,"low":32.7,"close":34.32,"volume":6571142,"count":83306,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVH"},"trade":{"ms_of_day":55508613,"sequence":41932960,"size":2,"condition":115,"price":34.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55508607,"bid_size":8250,"bid_exchange":29,"bid":63.44,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":63.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55508608,"open":60.8,"high":67.73,"low":59.78,"close":63.4446,"volume":248669379,"count":1137655,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55508608,"sequence":41932944,"size":14,"condition":115,"price":63.4446,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WING"},"quote":{"ms_of_day":55506399,"bid_size":402,"bid_exchange":29,"bid":230.25,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":230.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WING"},"ohlc":{"ms_of_day":55508614,"open":232.51,"high":242.99,"low":205.15,"close":230.38,"volume":2848893,"count":70305,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WING"},"trade":{"ms_of_day":55508614,"sequence":41932961,"size":1,"condition":115,"price":230.38,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"quote":{"ms_of_day":55508579,"bid_size":2605,"bid_exchange":29,"bid":6.06,"bid_condition":0,"ask_size":12666,"ask_exchange":29,"ask":6.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"ohlc":{"ms_of_day":55508609,"open":6.85,"high":7.23,"low":5.91,"close":6.02,"volume":26867905,"count":89863,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RUN"},"trade":{"ms_of_day":55508609,"sequence":41932946,"size":10,"condition":115,"price":6.0233,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"quote":{"ms_of_day":55506013,"bid_size":8206,"bid_exchange":29,"bid":4.28,"bid_condition":0,"ask_size":4085,"ask_exchange":29,"ask":4.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"ohlc":{"ms_of_day":55508608,"open":4.12,"high":4.39,"low":3.44,"close":4.28,"volume":18491751,"count":53382,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"trade":{"ms_of_day":55508608,"sequence":41932945,"size":200,"condition":0,"price":4.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508615,"bid_size":190,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":570,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508615,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947846125,"count":10742182,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508615,"sequence":41932962,"size":70,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"quote":{"ms_of_day":55508615,"bid_size":103,"bid_exchange":29,"bid":29.91,"bid_condition":0,"ask_size":639,"ask_exchange":29,"ask":29.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"ohlc":{"ms_of_day":55508615,"open":31.73,"high":32.59,"low":27.67,"close":29.91,"volume":6517781,"count":83168,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"trade":{"ms_of_day":55508615,"sequence":41932966,"size":100,"condition":0,"price":29.915,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508615,"bid_size":190,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":570,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508615,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947846225,"count":10742183,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508615,"sequence":41932963,"size":100,"condition":95,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"quote":{"ms_of_day":55508615,"bid_size":103,"bid_exchange":29,"bid":29.91,"bid_condition":0,"ask_size":639,"ask_exchange":29,"ask":29.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"ohlc":{"ms_of_day":55508615,"open":31.73,"high":32.59,"low":27.67,"close":29.92,"volume":6517831,"count":83169,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"trade":{"ms_of_day":55508615,"sequence":41932967,"size":50,"condition":115,"price":29.92,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508615,"bid_size":190,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":570,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508615,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947846245,"count":10742184,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508615,"sequence":41932964,"size":20,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"quote":{"ms_of_day":55507671,"bid_size":570,"bid_exchange":29,"bid":160.82,"bid_condition":0,"ask_size":86,"ask_exchange":29,"ask":160.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"ohlc":{"ms_of_day":55508617,"open":147.85,"high":165.12,"low":140.81,"close":160.9,"volume":7534484,"count":104192,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"trade":{"ms_of_day":55508617,"sequence":41932972,"size":2,"condition":115,"price":160.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508615,"bid_size":190,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":570,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508615,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947846255,"count":10742185,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508615,"sequence":41932965,"size":10,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVH"},"quote":{"ms_of_day":55501204,"bid_size":313,"bid_exchange":29,"bid":34.32,"bid_condition":0,"ask_size":510,"ask_exchange":29,"ask":34.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVH"},"ohlc":{"ms_of_day":55508615,"open":34.49,"high":35.0,"low":32.7,"close":34.32,"volume":6571144,"count":83307,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVH"},"trade":{"ms_of_day":55508615,"sequence":41932968,"size":2,"condition":115,"price":34.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"quote":{"ms_of_day":55508368,"bid_size":6,"bid_exchange":29,"bid":165.07,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":165.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"ohlc":{"ms_of_day":55508616,"open":170.21,"high":191.26,"low":160.51,"close":165.18,"volume":5039379,"count":94756,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"trade":{"ms_of_day":55508616,"sequence":41932969,"size":40,"condition":115,"price":165.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55469315,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55508616,"open":190.46,"high":190.99,"low":154.87,"close":170.41,"volume":15937188,"count":234052,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55508616,"sequence":41932970,"size":4,"condition":115,"price":170.41,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55508612,"bid_size":180,"bid_exchange":29,"bid":70.36,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":70.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55508612,"open":71.6,"high":78.37,"low":69.21,"close":70.37,"volume":57528384,"count":608448,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55508612,"sequence":41932953,"size":30,"condition":115,"price":70.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55469315,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55508616,"open":190.46,"high":190.99,"low":154.87,"close":170.48,"volume":15937192,"count":234053,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55508616,"sequence":41932971,"size":4,"condition":115,"price":170.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55508612,"bid_size":280,"bid_exchange":29,"bid":70.36,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":70.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55508612,"open":71.6,"high":78.37,"low":69.21,"close":70.38,"volume":57528484,"count":608449,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55508612,"sequence":41932959,"size":100,"condition":0,"price":70.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508617,"bid_size":230,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":550,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508617,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947846345,"count":10742186,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508617,"sequence":41932973,"size":90,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508617,"bid_size":230,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":550,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508617,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947846355,"count":10742187,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508617,"sequence":41932974,"size":10,"condition":115,"price":112.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFI"},"quote":{"ms_of_day":55505526,"bid_size":1292,"bid_exchange":29,"bid":44.82,"bid_condition":0,"ask_size":1760,"ask_exchange":29,"ask":44.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFI"},"ohlc":{"ms_of_day":55508618,"open":45.76,"high":46.83,"low":44.79,"close":44.82,"volume":3478372,"count":4791,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFI"},"trade":{"ms_of_day":55508618,"sequence":41932975,"size":2,"condition":115,"price":44.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"quote":{"ms_of_day":55508037,"bid_size":839,"bid_exchange":29,"bid":7.2,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":7.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"ohlc":{"ms_of_day":55508622,"open":6.48,"high":7.35,"low":5.37,"close":7.21,"volume":3638396,"count":39031,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEST"},"trade":{"ms_of_day":55508622,"sequence":41932979,"size":1,"condition":115,"price":7.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55508595,"bid_size":36149,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":15202,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55508619,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697942632,"count":1313866,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55508619,"sequence":41932976,"size":1000,"condition":0,"price":11.0717,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"quote":{"ms_of_day":55508559,"bid_size":637,"bid_exchange":29,"bid":8.45,"bid_condition":0,"ask_size":619,"ask_exchange":29,"ask":8.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"ohlc":{"ms_of_day":55508623,"open":7.79,"high":9.58,"low":7.08,"close":8.45,"volume":2210774,"count":25435,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEXT"},"trade":{"ms_of_day":55508623,"sequence":41932983,"size":2,"condition":115,"price":8.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSL"},"quote":{"ms_of_day":55506688,"bid_size":5,"bid_exchange":29,"bid":351.67,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":352.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSL"},"ohlc":{"ms_of_day":55508619,"open":332.73,"high":354.419,"low":327.44,"close":351.83,"volume":466871,"count":21136,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSL"},"trade":{"ms_of_day":55508619,"sequence":41932977,"size":100,"condition":0,"price":351.83,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55508624,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55508624,"open":190.46,"high":190.99,"low":154.87,"close":170.45,"volume":15937213,"count":234054,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55508624,"sequence":41932985,"size":21,"condition":115,"price":170.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIT"},"quote":{"ms_of_day":55328351,"bid_size":300,"bid_exchange":29,"bid":14.45,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIT"},"ohlc":{"ms_of_day":55508619,"open":14.68,"high":14.75,"low":14.41,"close":14.45,"volume":575049,"count":2528,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIT"},"trade":{"ms_of_day":55508619,"sequence":41932978,"size":1,"condition":115,"price":14.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55497844,"bid_size":506,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":606,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55508623,"open":23.03,"high":26.67,"low":22.8,"close":26.62,"volume":8912179,"count":81824,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55508623,"sequence":41932981,"size":1,"condition":115,"price":26.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55508624,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55508624,"open":190.46,"high":190.99,"low":154.87,"close":170.45,"volume":15937250,"count":234055,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55508624,"sequence":41932986,"size":37,"condition":115,"price":170.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55508624,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55508624,"open":190.46,"high":190.99,"low":154.87,"close":170.46,"volume":15937251,"count":234056,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55508624,"sequence":41932987,"size":1,"condition":115,"price":170.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55497844,"bid_size":506,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":606,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55508623,"open":23.03,"high":26.67,"low":22.8,"close":26.62,"volume":8912185,"count":81825,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55508623,"sequence":41932982,"size":6,"condition":115,"price":26.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55508624,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55508624,"open":190.46,"high":190.99,"low":154.87,"close":170.46,"volume":15937257,"count":234057,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55508624,"sequence":41932988,"size":6,"condition":115,"price":170.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"quote":{"ms_of_day":55506800,"bid_size":82,"bid_exchange":29,"bid":39.28,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":39.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"ohlc":{"ms_of_day":55508622,"open":39.99,"high":41.4,"low":32.22,"close":39.28,"volume":7962403,"count":84149,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"trade":{"ms_of_day":55508622,"sequence":41932980,"size":1,"condition":115,"price":39.2815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55508624,"bid_size":41,"bid_exchange":29,"bid":170.26,"bid_condition":0,"ask_size":58,"ask_exchange":29,"ask":170.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55508624,"open":190.46,"high":190.99,"low":154.87,"close":170.46,"volume":15937260,"count":234058,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55508624,"sequence":41932989,"size":3,"condition":115,"price":170.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55497844,"bid_size":506,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":606,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55508624,"open":23.03,"high":26.67,"low":22.8,"close":26.62,"volume":8912204,"count":81826,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55508624,"sequence":41932984,"size":19,"condition":115,"price":26.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508623,"bid_size":330,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":551,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508625,"open":124.56,"high":149.019,"low":87.514,"close":112.779,"volume":1947846360,"count":10742188,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508625,"sequence":41932991,"size":5,"condition":115,"price":112.7799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"quote":{"ms_of_day":55506800,"bid_size":82,"bid_exchange":29,"bid":39.28,"bid_condition":0,"ask_size":90,"ask_exchange":29,"ask":39.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"ohlc":{"ms_of_day":55508625,"open":39.99,"high":41.4,"low":32.22,"close":39.29,"volume":7962435,"count":84150,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLNG"},"trade":{"ms_of_day":55508625,"sequence":41932990,"size":32,"condition":115,"price":39.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55508625,"bid_size":11,"bid_exchange":29,"bid":170.27,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":170.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55508625,"open":190.46,"high":190.99,"low":154.87,"close":170.46,"volume":15937315,"count":234059,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55508625,"sequence":41932993,"size":55,"condition":115,"price":170.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55508625,"bid_size":11,"bid_exchange":29,"bid":170.27,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":170.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55508625,"open":190.46,"high":190.99,"low":154.87,"close":170.46,"volume":15937318,"count":234060,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55508625,"sequence":41932994,"size":3,"condition":115,"price":170.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508609,"bid_size":34,"bid_exchange":29,"bid":84.91,"bid_condition":0,"ask_size":856,"ask_exchange":29,"ask":84.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508625,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20624335,"count":334099,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508625,"sequence":41932992,"size":100,"condition":0,"price":84.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508609,"bid_size":34,"bid_exchange":29,"bid":84.91,"bid_condition":0,"ask_size":856,"ask_exchange":29,"ask":84.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508626,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20624435,"count":334100,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508626,"sequence":41933000,"size":100,"condition":0,"price":84.91,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55508625,"bid_size":11,"bid_exchange":29,"bid":170.27,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":170.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55508625,"open":190.46,"high":190.99,"low":154.87,"close":170.4,"volume":15937368,"count":234061,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55508625,"sequence":41932995,"size":50,"condition":115,"price":170.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55508625,"bid_size":11,"bid_exchange":29,"bid":170.27,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":170.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55508626,"open":190.46,"high":190.99,"low":154.87,"close":170.4,"volume":15937387,"count":234062,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55508626,"sequence":41932996,"size":19,"condition":115,"price":170.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55508626,"bid_size":15,"bid_exchange":29,"bid":170.37,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":170.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55508626,"open":190.46,"high":190.99,"low":154.87,"close":170.47,"volume":15937388,"count":234063,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55508626,"sequence":41932997,"size":1,"condition":115,"price":170.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55508626,"bid_size":1,"bid_exchange":29,"bid":170.39,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":170.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55508626,"open":190.46,"high":190.99,"low":154.87,"close":170.48,"volume":15937389,"count":234064,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55508626,"sequence":41932998,"size":1,"condition":115,"price":170.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55508626,"bid_size":1,"bid_exchange":29,"bid":170.39,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":170.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55508626,"open":190.46,"high":190.99,"low":154.87,"close":170.48,"volume":15937393,"count":234065,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55508626,"sequence":41932999,"size":4,"condition":115,"price":170.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508609,"bid_size":34,"bid_exchange":29,"bid":84.91,"bid_condition":0,"ask_size":856,"ask_exchange":29,"ask":84.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508630,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20624535,"count":334101,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508630,"sequence":41933008,"size":100,"condition":0,"price":84.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55508626,"bid_size":4,"bid_exchange":29,"bid":170.39,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":170.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55508626,"open":190.46,"high":190.99,"low":154.87,"close":170.48,"volume":15937403,"count":234066,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55508626,"sequence":41933001,"size":10,"condition":115,"price":170.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55508626,"bid_size":4,"bid_exchange":29,"bid":170.39,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":170.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55508626,"open":190.46,"high":190.99,"low":154.87,"close":170.48,"volume":15937429,"count":234067,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55508626,"sequence":41933002,"size":26,"condition":115,"price":170.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55508627,"bid_size":2,"bid_exchange":29,"bid":170.43,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":170.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55508627,"open":190.46,"high":190.99,"low":154.87,"close":170.48,"volume":15937488,"count":234068,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55508627,"sequence":41933003,"size":59,"condition":115,"price":170.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508634,"bid_size":100,"bid_exchange":29,"bid":84.92,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":84.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508634,"open":86.9,"high":88.86,"low":79.0,"close":84.93,"volume":20624635,"count":334102,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508634,"sequence":41933009,"size":100,"condition":95,"price":84.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"quote":{"ms_of_day":55508627,"bid_size":11,"bid_exchange":29,"bid":170.4,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":170.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"ohlc":{"ms_of_day":55508627,"open":190.46,"high":190.99,"low":154.87,"close":170.46,"volume":15937489,"count":234069,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPE"},"trade":{"ms_of_day":55508627,"sequence":41933004,"size":1,"condition":115,"price":170.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508634,"bid_size":100,"bid_exchange":29,"bid":84.92,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":84.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508634,"open":86.9,"high":88.86,"low":79.0,"close":84.93,"volume":20624735,"count":334103,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508634,"sequence":41933010,"size":100,"condition":95,"price":84.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508634,"bid_size":100,"bid_exchange":29,"bid":84.92,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":84.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508634,"open":86.9,"high":88.86,"low":79.0,"close":84.93,"volume":20624835,"count":334104,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508634,"sequence":41933011,"size":100,"condition":95,"price":84.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508634,"bid_size":100,"bid_exchange":29,"bid":84.92,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":84.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508634,"open":86.9,"high":88.86,"low":79.0,"close":84.93,"volume":20624935,"count":334105,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508634,"sequence":41933012,"size":100,"condition":95,"price":84.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508634,"bid_size":100,"bid_exchange":29,"bid":84.92,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":84.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508634,"open":86.9,"high":88.86,"low":79.0,"close":84.93,"volume":20625035,"count":334106,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508634,"sequence":41933013,"size":100,"condition":95,"price":84.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508634,"bid_size":100,"bid_exchange":29,"bid":84.92,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":84.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508634,"open":86.9,"high":88.86,"low":79.0,"close":84.93,"volume":20625135,"count":334107,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508634,"sequence":41933014,"size":100,"condition":95,"price":84.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508634,"bid_size":100,"bid_exchange":29,"bid":84.92,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":84.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508634,"open":86.9,"high":88.86,"low":79.0,"close":84.93,"volume":20625235,"count":334108,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508634,"sequence":41933015,"size":100,"condition":95,"price":84.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508634,"bid_size":100,"bid_exchange":29,"bid":84.92,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":84.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508634,"open":86.9,"high":88.86,"low":79.0,"close":84.93,"volume":20625254,"count":334109,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508634,"sequence":41933016,"size":19,"condition":115,"price":84.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508634,"bid_size":100,"bid_exchange":29,"bid":84.92,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":84.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508634,"open":86.9,"high":88.86,"low":79.0,"close":84.93,"volume":20625354,"count":334110,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508634,"sequence":41933017,"size":100,"condition":95,"price":84.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508634,"bid_size":250,"bid_exchange":29,"bid":84.92,"bid_condition":0,"ask_size":33,"ask_exchange":29,"ask":84.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508634,"open":86.9,"high":88.86,"low":79.0,"close":84.93,"volume":20625454,"count":334111,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508634,"sequence":41933018,"size":100,"condition":0,"price":84.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEOH"},"quote":{"ms_of_day":55508635,"bid_size":649,"bid_exchange":29,"bid":36.01,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":36.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEOH"},"ohlc":{"ms_of_day":55508635,"open":43.43,"high":44.82,"low":35.1,"close":36.04,"volume":2360881,"count":33122,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEOH"},"trade":{"ms_of_day":55508635,"sequence":41933019,"size":5,"condition":115,"price":36.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508635,"bid_size":21,"bid_exchange":29,"bid":84.93,"bid_condition":0,"ask_size":296,"ask_exchange":29,"ask":84.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508635,"open":86.9,"high":88.86,"low":79.0,"close":84.94,"volume":20625487,"count":334112,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508635,"sequence":41933020,"size":33,"condition":115,"price":84.94,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEOH"},"quote":{"ms_of_day":55508635,"bid_size":649,"bid_exchange":29,"bid":36.01,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":36.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEOH"},"ohlc":{"ms_of_day":55508636,"open":43.43,"high":44.82,"low":35.1,"close":36.04,"volume":2360883,"count":33123,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MEOH"},"trade":{"ms_of_day":55508636,"sequence":41933021,"size":2,"condition":115,"price":36.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"quote":{"ms_of_day":55508613,"bid_size":100,"bid_exchange":29,"bid":199.47,"bid_condition":0,"ask_size":1000,"ask_exchange":29,"ask":199.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"ohlc":{"ms_of_day":55508627,"open":204.42,"high":212.24,"low":192.82,"close":199.48,"volume":6673385,"count":136657,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQM"},"trade":{"ms_of_day":55508627,"sequence":41933005,"size":1,"condition":115,"price":199.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55508603,"bid_size":200,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":359,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55508628,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105018977,"count":865917,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55508628,"sequence":41933006,"size":100,"condition":0,"price":106.9307,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55508614,"bid_size":5501,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":2930,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55508630,"open":9.65,"high":10.02,"low":8.46,"close":8.61,"volume":43731448,"count":143276,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55508630,"sequence":41933007,"size":100,"condition":0,"price":8.6156,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55507061,"bid_size":112,"bid_exchange":29,"bid":31.84,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":31.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55508639,"open":32.7,"high":34.0,"low":29.99,"close":31.84,"volume":20283079,"count":203622,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55508639,"sequence":41933025,"size":11,"condition":115,"price":31.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55507061,"bid_size":112,"bid_exchange":29,"bid":31.84,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":31.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55508639,"open":32.7,"high":34.0,"low":29.99,"close":31.84,"volume":20283080,"count":203623,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55508639,"sequence":41933026,"size":1,"condition":115,"price":31.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55507061,"bid_size":112,"bid_exchange":29,"bid":31.84,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":31.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55508639,"open":32.7,"high":34.0,"low":29.99,"close":31.84,"volume":20283081,"count":203624,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55508639,"sequence":41933027,"size":1,"condition":115,"price":31.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55508596,"bid_size":23300,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":14761,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55508639,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171907751,"count":486969,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55508639,"sequence":41933028,"size":1500,"condition":0,"price":18.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55507061,"bid_size":112,"bid_exchange":29,"bid":31.84,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":31.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55508639,"open":32.7,"high":34.0,"low":29.99,"close":31.84,"volume":20283083,"count":203625,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55508639,"sequence":41933029,"size":2,"condition":115,"price":31.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"quote":{"ms_of_day":55507061,"bid_size":112,"bid_exchange":29,"bid":31.84,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":31.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"ohlc":{"ms_of_day":55508640,"open":32.7,"high":34.0,"low":29.99,"close":31.84,"volume":20283084,"count":203626,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MGM"},"trade":{"ms_of_day":55508640,"sequence":41933034,"size":1,"condition":115,"price":31.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508640,"bid_size":121,"bid_exchange":29,"bid":84.93,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":84.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508640,"open":86.9,"high":88.86,"low":79.0,"close":84.95,"volume":20625633,"count":334113,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508640,"sequence":41933039,"size":146,"condition":95,"price":84.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508640,"bid_size":121,"bid_exchange":29,"bid":84.93,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":84.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508640,"open":86.9,"high":88.86,"low":79.0,"close":84.95,"volume":20625733,"count":334114,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508640,"sequence":41933040,"size":100,"condition":95,"price":84.95,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"quote":{"ms_of_day":55507888,"bid_size":30,"bid_exchange":29,"bid":562.42,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":562.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"ohlc":{"ms_of_day":55508645,"open":624.8,"high":660.55,"low":543.0,"close":562.01,"volume":4791530,"count":159295,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"trade":{"ms_of_day":55508645,"sequence":41933047,"size":100,"condition":4,"price":562.0196,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"quote":{"ms_of_day":55505764,"bid_size":432,"bid_exchange":29,"bid":17.58,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":17.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"ohlc":{"ms_of_day":55508636,"open":19.1,"high":19.2,"low":17.55,"close":17.58,"volume":6137472,"count":66157,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARR"},"trade":{"ms_of_day":55508636,"sequence":41933022,"size":100,"condition":0,"price":17.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FR"},"quote":{"ms_of_day":55481391,"bid_size":107,"bid_exchange":29,"bid":54.53,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":54.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FR"},"ohlc":{"ms_of_day":55508637,"open":56.57,"high":58.64,"low":53.34,"close":54.54,"volume":6922596,"count":104001,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FR"},"trade":{"ms_of_day":55508637,"sequence":41933023,"size":1,"condition":115,"price":54.5429,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVH"},"quote":{"ms_of_day":55501204,"bid_size":313,"bid_exchange":29,"bid":34.32,"bid_condition":0,"ask_size":510,"ask_exchange":29,"ask":34.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVH"},"ohlc":{"ms_of_day":55508640,"open":34.49,"high":35.0,"low":32.7,"close":34.32,"volume":6571344,"count":83308,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INVH"},"trade":{"ms_of_day":55508640,"sequence":41933031,"size":200,"condition":0,"price":34.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55508639,"bid_size":283,"bid_exchange":29,"bid":12.02,"bid_condition":0,"ask_size":364,"ask_exchange":29,"ask":12.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55508639,"open":8.01,"high":12.03,"low":8.01,"close":12.02,"volume":1723272,"count":24222,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55508639,"sequence":41933024,"size":3,"condition":115,"price":12.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FR"},"quote":{"ms_of_day":55481391,"bid_size":107,"bid_exchange":29,"bid":54.53,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":54.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FR"},"ohlc":{"ms_of_day":55508640,"open":56.57,"high":58.64,"low":53.34,"close":54.54,"volume":6922598,"count":104002,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FR"},"trade":{"ms_of_day":55508640,"sequence":41933032,"size":2,"condition":115,"price":54.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"quote":{"ms_of_day":55500430,"bid_size":17,"bid_exchange":29,"bid":48.44,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":48.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"ohlc":{"ms_of_day":55508639,"open":46.0,"high":50.0,"low":40.12,"close":48.48,"volume":3753225,"count":78155,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CMC"},"trade":{"ms_of_day":55508639,"sequence":41933030,"size":4,"condition":115,"price":48.4827,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FR"},"quote":{"ms_of_day":55481391,"bid_size":107,"bid_exchange":29,"bid":54.53,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":54.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FR"},"ohlc":{"ms_of_day":55508641,"open":56.57,"high":58.64,"low":53.34,"close":54.54,"volume":6922599,"count":104003,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FR"},"trade":{"ms_of_day":55508641,"sequence":41933041,"size":1,"condition":115,"price":54.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"quote":{"ms_of_day":55505957,"bid_size":1,"bid_exchange":29,"bid":228.87,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":229.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"ohlc":{"ms_of_day":55508640,"open":225.12,"high":238.0,"low":221.64,"close":228.972,"volume":6482083,"count":116088,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDX"},"trade":{"ms_of_day":55508640,"sequence":41933033,"size":33,"condition":115,"price":228.9728,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRCT"},"quote":{"ms_of_day":55507736,"bid_size":204,"bid_exchange":29,"bid":1.11,"bid_condition":0,"ask_size":3210,"ask_exchange":29,"ask":1.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRCT"},"ohlc":{"ms_of_day":55508640,"open":0.97,"high":1.24,"low":0.7,"close":1.11,"volume":9539885,"count":21456,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRCT"},"trade":{"ms_of_day":55508640,"sequence":41933038,"size":1,"condition":115,"price":1.1101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFRD"},"quote":{"ms_of_day":55501211,"bid_size":302,"bid_exchange":29,"bid":54.9,"bid_condition":0,"ask_size":164,"ask_exchange":29,"ask":54.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFRD"},"ohlc":{"ms_of_day":55508644,"open":54.07,"high":56.59,"low":51.01,"close":54.93,"volume":12536978,"count":96390,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WFRD"},"trade":{"ms_of_day":55508644,"sequence":41933045,"size":1,"condition":115,"price":54.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNW"},"quote":{"ms_of_day":55508640,"bid_size":11,"bid_exchange":29,"bid":93.27,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":93.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNW"},"ohlc":{"ms_of_day":55508640,"open":90.15,"high":96.99,"low":89.4,"close":93.3,"volume":2721970,"count":54384,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNW"},"trade":{"ms_of_day":55508640,"sequence":41933035,"size":4,"condition":115,"price":93.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNW"},"quote":{"ms_of_day":55508640,"bid_size":11,"bid_exchange":29,"bid":93.27,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":93.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNW"},"ohlc":{"ms_of_day":55508640,"open":90.15,"high":96.99,"low":89.4,"close":93.3,"volume":2722002,"count":54385,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNW"},"trade":{"ms_of_day":55508640,"sequence":41933036,"size":32,"condition":115,"price":93.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNW"},"quote":{"ms_of_day":55508640,"bid_size":11,"bid_exchange":29,"bid":93.27,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":93.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNW"},"ohlc":{"ms_of_day":55508640,"open":90.15,"high":96.99,"low":89.4,"close":93.3,"volume":2722066,"count":54386,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNW"},"trade":{"ms_of_day":55508640,"sequence":41933037,"size":64,"condition":115,"price":93.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"quote":{"ms_of_day":55500031,"bid_size":137,"bid_exchange":29,"bid":55.62,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":55.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"ohlc":{"ms_of_day":55508642,"open":56.0,"high":57.55,"low":54.15,"close":55.64,"volume":2819097,"count":46919,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWE"},"trade":{"ms_of_day":55508642,"sequence":41933042,"size":1,"condition":115,"price":55.646,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDN"},"quote":{"ms_of_day":55478233,"bid_size":3507,"bid_exchange":29,"bid":4.53,"bid_condition":0,"ask_size":2600,"ask_exchange":29,"ask":4.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDN"},"ohlc":{"ms_of_day":55508643,"open":4.73,"high":4.85,"low":4.44,"close":4.535,"volume":3286303,"count":15049,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BDN"},"trade":{"ms_of_day":55508643,"sequence":41933043,"size":100,"condition":0,"price":4.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55508603,"bid_size":400,"bid_exchange":29,"bid":523.63,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":523.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55508644,"open":546.43,"high":562.43,"low":482.2,"close":523.65,"volume":36597479,"count":1629822,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55508644,"sequence":41933044,"size":6,"condition":115,"price":523.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAH"},"quote":{"ms_of_day":55502155,"bid_size":122,"bid_exchange":29,"bid":57.82,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":57.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAH"},"ohlc":{"ms_of_day":55508645,"open":67.87,"high":71.06,"low":56.68,"close":57.88,"volume":1069020,"count":46584,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAH"},"trade":{"ms_of_day":55508645,"sequence":41933046,"size":52,"condition":115,"price":57.885,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55508645,"bid_size":4000,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":5800,"ask_exchange":29,"ask":45.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55508646,"open":41.51,"high":45.89,"low":40.91,"close":45.64,"volume":49380423,"count":226922,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55508646,"sequence":41933048,"size":200,"condition":0,"price":45.645,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"quote":{"ms_of_day":55508646,"bid_size":4300,"bid_exchange":29,"bid":45.64,"bid_condition":0,"ask_size":5600,"ask_exchange":29,"ask":45.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"ohlc":{"ms_of_day":55508646,"open":41.51,"high":45.89,"low":40.91,"close":45.64,"volume":49380623,"count":226923,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDX"},"trade":{"ms_of_day":55508646,"sequence":41933049,"size":200,"condition":0,"price":45.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIR"},"quote":{"ms_of_day":55503864,"bid_size":41,"bid_exchange":29,"bid":68.45,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":68.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIR"},"ohlc":{"ms_of_day":55508648,"open":61.66,"high":71.35,"low":61.5,"close":68.62,"volume":557669,"count":18138,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIR"},"trade":{"ms_of_day":55508648,"sequence":41933050,"size":4,"condition":96,"price":68.6287,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55508648,"bid_size":26,"bid_exchange":29,"bid":558.06,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":558.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55508648,"open":577.24,"high":584.34,"low":516.0,"close":558.2,"volume":11719967,"count":325459,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55508648,"sequence":41933051,"size":1,"condition":115,"price":558.2,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPOP"},"quote":{"ms_of_day":55502411,"bid_size":92,"bid_exchange":29,"bid":93.73,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":93.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPOP"},"ohlc":{"ms_of_day":55508650,"open":100.33,"high":101.88,"low":88.69,"close":93.75,"volume":3098820,"count":48917,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPOP"},"trade":{"ms_of_day":55508650,"sequence":41933053,"size":15,"condition":115,"price":93.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXL"},"quote":{"ms_of_day":55508649,"bid_size":950,"bid_exchange":29,"bid":148.85,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":148.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXL"},"ohlc":{"ms_of_day":55508649,"open":170.82,"high":173.79,"low":140.6,"close":148.88,"volume":9345237,"count":86772,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXL"},"trade":{"ms_of_day":55508649,"sequence":41933052,"size":50,"condition":115,"price":148.88,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"quote":{"ms_of_day":55508651,"bid_size":2015,"bid_exchange":29,"bid":57.94,"bid_condition":0,"ask_size":1117,"ask_exchange":29,"ask":57.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"ohlc":{"ms_of_day":55508651,"open":55.6,"high":58.83,"low":55.08,"close":57.94,"volume":16626168,"count":112475,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KRE"},"trade":{"ms_of_day":55508651,"sequence":41933055,"size":1,"condition":115,"price":57.945,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"quote":{"ms_of_day":55508649,"bid_size":20933,"bid_exchange":29,"bid":34.83,"bid_condition":0,"ask_size":10766,"ask_exchange":29,"ask":34.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"ohlc":{"ms_of_day":55508652,"open":35.05,"high":35.78,"low":34.4,"close":34.84,"volume":40182086,"count":90672,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SQQQ"},"trade":{"ms_of_day":55508652,"sequence":41933056,"size":9,"condition":115,"price":34.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"quote":{"ms_of_day":55508454,"bid_size":29,"bid_exchange":29,"bid":65.29,"bid_condition":0,"ask_size":657,"ask_exchange":29,"ask":65.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"ohlc":{"ms_of_day":55508654,"open":92.38,"high":93.97,"low":63.92,"close":65.29,"volume":96557936,"count":849563,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MRVL"},"trade":{"ms_of_day":55508654,"sequence":41933058,"size":1,"condition":96,"price":65.2993,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGX"},"quote":{"ms_of_day":55462430,"bid_size":5,"bid_exchange":29,"bid":166.14,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":166.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGX"},"ohlc":{"ms_of_day":55508651,"open":170.67,"high":176.11,"low":160.01,"close":166.13,"volume":1120501,"count":33892,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGX"},"trade":{"ms_of_day":55508651,"sequence":41933054,"size":1,"condition":115,"price":166.136,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CATY"},"quote":{"ms_of_day":55508188,"bid_size":223,"bid_exchange":29,"bid":43.67,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":43.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CATY"},"ohlc":{"ms_of_day":55508652,"open":45.62,"high":46.13,"low":41.99,"close":43.72,"volume":2322152,"count":38077,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CATY"},"trade":{"ms_of_day":55508652,"sequence":41933057,"size":20,"condition":115,"price":43.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55508657,"bid_size":167,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55508657,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33210610,"count":402707,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55508657,"sequence":41933059,"size":100,"condition":0,"price":68.575,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"quote":{"ms_of_day":55507227,"bid_size":2700,"bid_exchange":29,"bid":22.0,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":22.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"ohlc":{"ms_of_day":55508657,"open":19.28,"high":22.01,"low":19.18,"close":22.007,"volume":1876952,"count":20535,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PUK"},"trade":{"ms_of_day":55508657,"sequence":41933060,"size":25,"condition":115,"price":22.0075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"quote":{"ms_of_day":55508234,"bid_size":211,"bid_exchange":29,"bid":115.1,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":115.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"ohlc":{"ms_of_day":55508661,"open":112.69,"high":116.83,"low":104.51,"close":115.11,"volume":6278085,"count":133561,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRU"},"trade":{"ms_of_day":55508661,"sequence":41933069,"size":4,"condition":115,"price":115.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55508595,"bid_size":36149,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":15202,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55508660,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697942633,"count":1313867,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55508660,"sequence":41933064,"size":1,"condition":115,"price":11.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLFD"},"quote":{"ms_of_day":55478221,"bid_size":210,"bid_exchange":29,"bid":30.87,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":30.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLFD"},"ohlc":{"ms_of_day":55508663,"open":31.91,"high":33.55,"low":28.5,"close":30.92,"volume":595320,"count":14306,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CLFD"},"trade":{"ms_of_day":55508663,"sequence":41933073,"size":2,"condition":115,"price":30.9257,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"quote":{"ms_of_day":55508665,"bid_size":1150,"bid_exchange":29,"bid":205.69,"bid_condition":0,"ask_size":651,"ask_exchange":29,"ask":205.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"ohlc":{"ms_of_day":55508665,"open":207.04,"high":223.62,"low":185.4,"close":205.7,"volume":126629311,"count":859102,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWM"},"trade":{"ms_of_day":55508665,"sequence":41933081,"size":100,"condition":95,"price":205.7,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQX"},"quote":{"ms_of_day":55504996,"bid_size":6607,"bid_exchange":29,"bid":7.05,"bid_condition":0,"ask_size":2245,"ask_exchange":29,"ask":7.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQX"},"ohlc":{"ms_of_day":55508661,"open":6.7397,"high":7.13,"low":6.26,"close":7.06,"volume":52487478,"count":102737,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQX"},"trade":{"ms_of_day":55508661,"sequence":41933066,"size":100,"condition":0,"price":7.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55508662,"bid_size":39,"bid_exchange":29,"bid":76.97,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":77.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55508662,"open":84.66,"high":95.17,"low":76.02,"close":77.01,"volume":12224798,"count":139072,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55508662,"sequence":41933070,"size":6,"condition":115,"price":77.01,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55508662,"bid_size":26,"bid_exchange":29,"bid":76.99,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":77.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55508662,"open":84.66,"high":95.17,"low":76.02,"close":77.02,"volume":12224802,"count":139073,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55508662,"sequence":41933071,"size":4,"condition":115,"price":77.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONG"},"quote":{"ms_of_day":55508666,"bid_size":100,"bid_exchange":29,"bid":95.82,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":95.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONG"},"ohlc":{"ms_of_day":55508666,"open":98.56,"high":100.0,"low":92.71,"close":95.82,"volume":10418194,"count":40498,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VONG"},"trade":{"ms_of_day":55508666,"sequence":41933082,"size":100,"condition":95,"price":95.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55508662,"bid_size":126,"bid_exchange":29,"bid":76.99,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":77.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55508662,"open":84.66,"high":95.17,"low":76.02,"close":77.02,"volume":12224902,"count":139074,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55508662,"sequence":41933072,"size":100,"condition":0,"price":77.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55508662,"bid_size":5,"bid_exchange":29,"bid":77.0,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":77.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55508663,"open":84.66,"high":95.17,"low":76.02,"close":77.01,"volume":12224986,"count":139075,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55508663,"sequence":41933074,"size":84,"condition":115,"price":77.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55508662,"bid_size":5,"bid_exchange":29,"bid":77.0,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":77.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55508663,"open":84.66,"high":95.17,"low":76.02,"close":77.01,"volume":12225002,"count":139076,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55508663,"sequence":41933076,"size":16,"condition":115,"price":77.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"quote":{"ms_of_day":55498609,"bid_size":6178,"bid_exchange":29,"bid":2.96,"bid_condition":0,"ask_size":7658,"ask_exchange":29,"ask":2.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"ohlc":{"ms_of_day":55508659,"open":3.32,"high":3.39,"low":2.84,"close":2.96,"volume":36707373,"count":159053,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"trade":{"ms_of_day":55508659,"sequence":41933063,"size":100,"condition":4,"price":2.9633,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"quote":{"ms_of_day":55508658,"bid_size":13130,"bid_exchange":29,"bid":55.14,"bid_condition":0,"ask_size":13700,"ask_exchange":29,"ask":55.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"ohlc":{"ms_of_day":55508659,"open":53.44,"high":55.85,"low":52.63,"close":55.145,"volume":19361463,"count":69184,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"trade":{"ms_of_day":55508659,"sequence":41933061,"size":1,"condition":115,"price":55.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55504731,"bid_size":5697,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55508661,"open":26.71,"high":27.24,"low":24.83,"close":24.97,"volume":241430379,"count":411989,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55508661,"sequence":41933067,"size":5,"condition":115,"price":24.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"quote":{"ms_of_day":55508658,"bid_size":13130,"bid_exchange":29,"bid":55.14,"bid_condition":0,"ask_size":13700,"ask_exchange":29,"ask":55.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"ohlc":{"ms_of_day":55508659,"open":53.44,"high":55.85,"low":52.63,"close":55.145,"volume":19361466,"count":69185,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IEMG"},"trade":{"ms_of_day":55508659,"sequence":41933062,"size":3,"condition":115,"price":55.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"quote":{"ms_of_day":55507034,"bid_size":1505,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":387,"ask_exchange":29,"ask":41.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"ohlc":{"ms_of_day":55508661,"open":40.06,"high":41.58,"low":38.845,"close":41.26,"volume":23314118,"count":186299,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"trade":{"ms_of_day":55508661,"sequence":41933068,"size":11,"condition":115,"price":41.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508658,"bid_size":670,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508660,"open":124.56,"high":149.019,"low":87.514,"close":112.78,"volume":1947846362,"count":10742189,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508660,"sequence":41933065,"size":2,"condition":115,"price":112.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYG"},"quote":{"ms_of_day":55508604,"bid_size":200,"bid_exchange":29,"bid":82.66,"bid_condition":0,"ask_size":505,"ask_exchange":29,"ask":82.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYG"},"ohlc":{"ms_of_day":55508663,"open":85.01,"high":92.09,"low":79.07,"close":82.66,"volume":25196498,"count":148110,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYG"},"trade":{"ms_of_day":55508663,"sequence":41933075,"size":200,"condition":0,"price":82.669,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"quote":{"ms_of_day":55506713,"bid_size":23,"bid_exchange":29,"bid":74.01,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":74.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"ohlc":{"ms_of_day":55508664,"open":91.46,"high":97.73,"low":69.83,"close":74.03,"volume":40805607,"count":410429,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UAL"},"trade":{"ms_of_day":55508664,"sequence":41933078,"size":10,"condition":115,"price":74.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"quote":{"ms_of_day":55507034,"bid_size":1505,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":387,"ask_exchange":29,"ask":41.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"ohlc":{"ms_of_day":55508665,"open":40.06,"high":41.58,"low":38.845,"close":41.255,"volume":23314125,"count":186300,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"trade":{"ms_of_day":55508665,"sequence":41933079,"size":7,"condition":115,"price":41.255,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"quote":{"ms_of_day":55499690,"bid_size":396,"bid_exchange":29,"bid":123.19,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":123.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"ohlc":{"ms_of_day":55508665,"open":119.4,"high":123.65,"low":111.25,"close":123.2,"volume":3977976,"count":81754,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIG"},"trade":{"ms_of_day":55508665,"sequence":41933080,"size":101,"condition":0,"price":123.205,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"quote":{"ms_of_day":55508668,"bid_size":100,"bid_exchange":29,"bid":219.25,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":219.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"ohlc":{"ms_of_day":55508668,"open":214.54,"high":253.25,"low":210.42,"close":219.26,"volume":16212411,"count":190505,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"trade":{"ms_of_day":55508668,"sequence":41933099,"size":200,"condition":95,"price":219.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508658,"bid_size":670,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":301,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508663,"open":124.56,"high":149.019,"low":87.514,"close":112.779,"volume":1947846387,"count":10742190,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508663,"sequence":41933077,"size":25,"condition":115,"price":112.7798,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLMR"},"quote":{"ms_of_day":55497160,"bid_size":29,"bid_exchange":29,"bid":136.18,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":136.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLMR"},"ohlc":{"ms_of_day":55508666,"open":129.2,"high":138.0,"low":116.5,"close":136.46,"volume":472889,"count":13103,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLMR"},"trade":{"ms_of_day":55508666,"sequence":41933083,"size":1,"condition":115,"price":136.46,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBTG"},"quote":{"ms_of_day":55501797,"bid_size":854,"bid_exchange":29,"bid":7.59,"bid_condition":0,"ask_size":720,"ask_exchange":29,"ask":7.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBTG"},"ohlc":{"ms_of_day":55508666,"open":7.01,"high":9.99,"low":7.01,"close":7.595,"volume":1974830,"count":24991,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GBTG"},"trade":{"ms_of_day":55508666,"sequence":41933084,"size":2,"condition":115,"price":7.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55508666,"bid_size":858,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":69.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55508666,"open":69.28,"high":73.15,"low":64.25,"close":69.21,"volume":43692162,"count":412159,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55508666,"sequence":41933085,"size":92,"condition":115,"price":69.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55508666,"bid_size":858,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":69.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55508666,"open":69.28,"high":73.15,"low":64.25,"close":69.21,"volume":43692167,"count":412160,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55508666,"sequence":41933086,"size":5,"condition":115,"price":69.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55508666,"bid_size":858,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":69.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55508666,"open":69.28,"high":73.15,"low":64.25,"close":69.21,"volume":43692267,"count":412161,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55508666,"sequence":41933087,"size":100,"condition":95,"price":69.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55508666,"bid_size":858,"bid_exchange":29,"bid":69.2,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":69.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55508666,"open":69.28,"high":73.15,"low":64.25,"close":69.21,"volume":43692269,"count":412162,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55508666,"sequence":41933088,"size":2,"condition":115,"price":69.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"quote":{"ms_of_day":55507888,"bid_size":30,"bid_exchange":29,"bid":562.42,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":562.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"ohlc":{"ms_of_day":55508667,"open":624.8,"high":660.55,"low":543.0,"close":562.52,"volume":4791550,"count":159296,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GS"},"trade":{"ms_of_day":55508667,"sequence":41933090,"size":20,"condition":115,"price":562.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"quote":{"ms_of_day":55504820,"bid_size":23,"bid_exchange":29,"bid":118.86,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":119.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"ohlc":{"ms_of_day":55508667,"open":119.57,"high":136.84,"low":114.23,"close":118.93,"volume":2889591,"count":66535,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRL"},"trade":{"ms_of_day":55508667,"sequence":41933094,"size":100,"condition":0,"price":118.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"quote":{"ms_of_day":55508031,"bid_size":202,"bid_exchange":29,"bid":28.84,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":28.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"ohlc":{"ms_of_day":55508667,"open":28.97,"high":30.386,"low":27.78,"close":28.845,"volume":32009686,"count":131666,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BWA"},"trade":{"ms_of_day":55508667,"sequence":41933091,"size":35,"condition":115,"price":28.845,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPM"},"quote":{"ms_of_day":55508667,"bid_size":105,"bid_exchange":29,"bid":76.38,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":76.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPM"},"ohlc":{"ms_of_day":55508667,"open":69.29,"high":77.8,"low":68.06,"close":76.41,"volume":4512742,"count":58609,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WPM"},"trade":{"ms_of_day":55508667,"sequence":41933097,"size":3,"condition":115,"price":76.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55508667,"bid_size":225,"bid_exchange":29,"bid":69.21,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":69.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55508667,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43692289,"count":412163,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55508667,"sequence":41933093,"size":20,"condition":96,"price":69.2056,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55508667,"bid_size":225,"bid_exchange":29,"bid":69.21,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":69.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55508667,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43692309,"count":412164,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55508667,"sequence":41933095,"size":20,"condition":96,"price":69.2063,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55508667,"bid_size":200,"bid_exchange":29,"bid":69.21,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":69.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55508667,"open":69.28,"high":73.15,"low":64.25,"close":69.21,"volume":43692409,"count":412165,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55508667,"sequence":41933096,"size":100,"condition":0,"price":69.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55508667,"bid_size":200,"bid_exchange":29,"bid":69.21,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":69.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55508667,"open":69.28,"high":73.15,"low":64.25,"close":69.21,"volume":43692410,"count":412166,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55508667,"sequence":41933098,"size":1,"condition":115,"price":69.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBS"},"quote":{"ms_of_day":55505147,"bid_size":181,"bid_exchange":29,"bid":52.39,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":52.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBS"},"ohlc":{"ms_of_day":55508669,"open":52.93,"high":53.91,"low":48.52,"close":52.41,"volume":2867710,"count":49985,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBS"},"trade":{"ms_of_day":55508669,"sequence":41933101,"size":64,"condition":115,"price":52.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"quote":{"ms_of_day":55501149,"bid_size":164,"bid_exchange":29,"bid":213.88,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":214.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"ohlc":{"ms_of_day":55508668,"open":218.55,"high":223.89,"low":207.41,"close":213.96,"volume":1548919,"count":45390,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"trade":{"ms_of_day":55508668,"sequence":41933100,"size":8,"condition":115,"price":213.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTU"},"quote":{"ms_of_day":55508665,"bid_size":18300,"bid_exchange":29,"bid":7.2,"bid_condition":0,"ask_size":17100,"ask_exchange":29,"ask":7.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTU"},"ohlc":{"ms_of_day":55508666,"open":6.19,"high":7.45,"low":4.58,"close":7.2,"volume":227214834,"count":273916,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTU"},"trade":{"ms_of_day":55508666,"sequence":41933089,"size":600,"condition":0,"price":7.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTZ"},"quote":{"ms_of_day":55487994,"bid_size":103,"bid_exchange":29,"bid":120.04,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":120.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTZ"},"ohlc":{"ms_of_day":55508667,"open":129.99,"high":130.24,"low":108.0,"close":120.14,"volume":7388386,"count":124300,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTZ"},"trade":{"ms_of_day":55508667,"sequence":41933092,"size":100,"condition":0,"price":120.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55508669,"bid_size":37,"bid_exchange":29,"bid":158.79,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":158.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55508669,"open":155.67,"high":159.73,"low":148.34,"close":158.8,"volume":14875414,"count":172186,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55508669,"sequence":41933102,"size":100,"condition":0,"price":158.8,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55508669,"bid_size":37,"bid_exchange":29,"bid":158.79,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":158.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55508669,"open":155.67,"high":159.73,"low":148.34,"close":158.81,"volume":14875419,"count":172187,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55508669,"sequence":41933103,"size":5,"condition":115,"price":158.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55508669,"bid_size":37,"bid_exchange":29,"bid":158.79,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":158.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55508669,"open":155.67,"high":159.73,"low":148.34,"close":158.81,"volume":14875429,"count":172188,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55508669,"sequence":41933104,"size":10,"condition":115,"price":158.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55508669,"bid_size":37,"bid_exchange":29,"bid":158.79,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":158.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55508669,"open":155.67,"high":159.73,"low":148.34,"close":158.81,"volume":14875439,"count":172189,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55508669,"sequence":41933105,"size":10,"condition":115,"price":158.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55508669,"bid_size":37,"bid_exchange":29,"bid":158.79,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":158.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55508669,"open":155.67,"high":159.73,"low":148.34,"close":158.81,"volume":14875449,"count":172190,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55508669,"sequence":41933106,"size":10,"condition":115,"price":158.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55508669,"bid_size":37,"bid_exchange":29,"bid":158.79,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":158.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55508669,"open":155.67,"high":159.73,"low":148.34,"close":158.81,"volume":14875456,"count":172191,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55508669,"sequence":41933107,"size":7,"condition":115,"price":158.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55508669,"bid_size":100,"bid_exchange":29,"bid":158.78,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":158.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55508669,"open":155.67,"high":159.73,"low":148.34,"close":158.81,"volume":14875459,"count":172192,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55508669,"sequence":41933109,"size":3,"condition":115,"price":158.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55508669,"bid_size":100,"bid_exchange":29,"bid":158.78,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":158.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55508669,"open":155.67,"high":159.73,"low":148.34,"close":158.81,"volume":14875469,"count":172193,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55508669,"sequence":41933110,"size":10,"condition":115,"price":158.81,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLAC"},"quote":{"ms_of_day":55488130,"bid_size":12,"bid_exchange":29,"bid":704.74,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":705.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLAC"},"ohlc":{"ms_of_day":55508670,"open":709.5,"high":859.92,"low":598.22,"close":705.0,"volume":8141431,"count":139395,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLAC"},"trade":{"ms_of_day":55508670,"sequence":41933112,"size":12,"condition":115,"price":705.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55508670,"bid_size":212,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":158.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55508670,"open":155.67,"high":159.73,"low":148.34,"close":158.81,"volume":14875479,"count":172194,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55508670,"sequence":41933113,"size":10,"condition":115,"price":158.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"quote":{"ms_of_day":55501149,"bid_size":164,"bid_exchange":29,"bid":213.88,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":214.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"ohlc":{"ms_of_day":55508669,"open":218.55,"high":223.89,"low":207.41,"close":213.96,"volume":1548934,"count":45391,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"trade":{"ms_of_day":55508669,"sequence":41933108,"size":15,"condition":115,"price":213.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"quote":{"ms_of_day":55501149,"bid_size":164,"bid_exchange":29,"bid":213.88,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":214.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"ohlc":{"ms_of_day":55508670,"open":218.55,"high":223.89,"low":207.41,"close":213.96,"volume":1548949,"count":45392,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVB"},"trade":{"ms_of_day":55508670,"sequence":41933111,"size":15,"condition":115,"price":213.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55508667,"bid_size":300,"bid_exchange":29,"bid":69.21,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":69.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55508671,"open":69.28,"high":73.15,"low":64.25,"close":69.21,"volume":43692528,"count":412167,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55508671,"sequence":41933114,"size":118,"condition":0,"price":69.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCIG"},"quote":{"ms_of_day":55499936,"bid_size":500,"bid_exchange":29,"bid":0.5205,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.5246,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCIG"},"ohlc":{"ms_of_day":55508673,"open":0.7949,"high":0.797,"low":0.5105,"close":0.5238,"volume":6850511,"count":9468,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VCIG"},"trade":{"ms_of_day":55508673,"sequence":41933127,"size":83,"condition":115,"price":0.5238,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"quote":{"ms_of_day":55507928,"bid_size":288,"bid_exchange":29,"bid":26.43,"bid_condition":0,"ask_size":707,"ask_exchange":29,"ask":26.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"ohlc":{"ms_of_day":55508671,"open":25.87,"high":27.85,"low":25.27,"close":26.43,"volume":17113316,"count":160845,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAG"},"trade":{"ms_of_day":55508671,"sequence":41933115,"size":2,"condition":115,"price":26.4323,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"quote":{"ms_of_day":55507248,"bid_size":43,"bid_exchange":29,"bid":207.35,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":207.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"ohlc":{"ms_of_day":55508673,"open":205.91,"high":208.87,"low":177.13,"close":207.39,"volume":13442292,"count":218407,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"trade":{"ms_of_day":55508673,"sequence":41933132,"size":50,"condition":115,"price":207.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55508670,"bid_size":212,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":158.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55508671,"open":155.67,"high":159.73,"low":148.34,"close":158.81,"volume":14875489,"count":172195,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55508671,"sequence":41933116,"size":10,"condition":115,"price":158.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55508668,"bid_size":25500,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":6861,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55508679,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171907851,"count":486970,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55508679,"sequence":41933145,"size":100,"condition":0,"price":18.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55508663,"bid_size":55,"bid_exchange":29,"bid":77.0,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":77.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55508672,"open":84.66,"high":95.17,"low":76.02,"close":77.02,"volume":12225012,"count":139077,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55508672,"sequence":41933125,"size":10,"condition":115,"price":77.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"quote":{"ms_of_day":55506052,"bid_size":1041,"bid_exchange":29,"bid":30.09,"bid_condition":0,"ask_size":1509,"ask_exchange":29,"ask":30.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"ohlc":{"ms_of_day":55508674,"open":30.37,"high":32.78,"low":28.7,"close":30.09,"volume":54548252,"count":175751,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"trade":{"ms_of_day":55508674,"sequence":41933133,"size":2,"condition":115,"price":30.0982,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55508663,"bid_size":55,"bid_exchange":29,"bid":77.0,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":77.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55508672,"open":84.66,"high":95.17,"low":76.02,"close":77.02,"volume":12225024,"count":139078,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55508672,"sequence":41933126,"size":12,"condition":115,"price":77.025,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55508670,"bid_size":212,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":158.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55508671,"open":155.67,"high":159.73,"low":148.34,"close":158.81,"volume":14875499,"count":172196,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55508671,"sequence":41933117,"size":10,"condition":115,"price":158.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55508666,"bid_size":112,"bid_exchange":29,"bid":91.77,"bid_condition":0,"ask_size":256,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55508676,"open":75.63,"high":97.3,"low":73.45,"close":91.77,"volume":276991360,"count":1851922,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55508676,"sequence":41933139,"size":5,"condition":115,"price":91.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"quote":{"ms_of_day":55508669,"bid_size":7003,"bid_exchange":29,"bid":25.84,"bid_condition":0,"ask_size":7369,"ask_exchange":29,"ask":25.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"ohlc":{"ms_of_day":55508673,"open":24.87,"high":28.58,"low":21.9,"close":25.84,"volume":186385106,"count":571703,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXS"},"trade":{"ms_of_day":55508673,"sequence":41933130,"size":2,"condition":115,"price":25.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55508670,"bid_size":212,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":158.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55508672,"open":155.67,"high":159.73,"low":148.34,"close":158.81,"volume":14875509,"count":172197,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55508672,"sequence":41933118,"size":10,"condition":115,"price":158.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFLY"},"quote":{"ms_of_day":55495375,"bid_size":3510,"bid_exchange":29,"bid":2.48,"bid_condition":0,"ask_size":1258,"ask_exchange":29,"ask":2.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFLY"},"ohlc":{"ms_of_day":55508673,"open":3.15,"high":3.19,"low":2.42,"close":2.481,"volume":10098845,"count":39291,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BFLY"},"trade":{"ms_of_day":55508673,"sequence":41933131,"size":42,"condition":115,"price":2.4818,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"quote":{"ms_of_day":55508671,"bid_size":7,"bid_exchange":29,"bid":26.3,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"ohlc":{"ms_of_day":55508672,"open":11.33,"high":34.95,"low":10.6,"close":26.3,"volume":19451490,"count":164272,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"trade":{"ms_of_day":55508672,"sequence":41933119,"size":100,"condition":0,"price":26.305,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"quote":{"ms_of_day":55508679,"bid_size":23,"bid_exchange":29,"bid":54.56,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":54.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"ohlc":{"ms_of_day":55508679,"open":53.03,"high":56.54,"low":51.35,"close":54.56,"volume":3008650,"count":33415,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"trade":{"ms_of_day":55508679,"sequence":41933146,"size":78,"condition":115,"price":54.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"quote":{"ms_of_day":55508671,"bid_size":7,"bid_exchange":29,"bid":26.3,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"ohlc":{"ms_of_day":55508672,"open":11.33,"high":34.95,"low":10.6,"close":26.3,"volume":19451497,"count":164273,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"trade":{"ms_of_day":55508672,"sequence":41933120,"size":7,"condition":115,"price":26.305,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55508573,"bid_size":312,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":392.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55508675,"open":396.67,"high":422.54,"low":362.97,"close":392.18,"volume":111085660,"count":1560218,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55508675,"sequence":41933135,"size":6,"condition":115,"price":392.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"quote":{"ms_of_day":55508671,"bid_size":7,"bid_exchange":29,"bid":26.3,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"ohlc":{"ms_of_day":55508672,"open":11.33,"high":34.95,"low":10.6,"close":26.3,"volume":19451584,"count":164274,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"trade":{"ms_of_day":55508672,"sequence":41933121,"size":87,"condition":115,"price":26.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55502810,"bid_size":10,"bid_exchange":29,"bid":155.01,"bid_condition":0,"ask_size":823,"ask_exchange":29,"ask":155.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55508681,"open":150.67,"high":157.0,"low":130.32,"close":155.02,"volume":8767987,"count":111088,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55508681,"sequence":41933149,"size":100,"condition":0,"price":155.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"quote":{"ms_of_day":55508671,"bid_size":7,"bid_exchange":29,"bid":26.3,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"ohlc":{"ms_of_day":55508672,"open":11.33,"high":34.95,"low":10.6,"close":26.3,"volume":19451597,"count":164275,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"trade":{"ms_of_day":55508672,"sequence":41933122,"size":13,"condition":115,"price":26.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"quote":{"ms_of_day":55508671,"bid_size":7,"bid_exchange":29,"bid":26.3,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"ohlc":{"ms_of_day":55508672,"open":11.33,"high":34.95,"low":10.6,"close":26.3,"volume":19451607,"count":164276,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"trade":{"ms_of_day":55508672,"sequence":41933123,"size":10,"condition":115,"price":26.305,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"quote":{"ms_of_day":55508671,"bid_size":7,"bid_exchange":29,"bid":26.3,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"ohlc":{"ms_of_day":55508672,"open":11.33,"high":34.95,"low":10.6,"close":26.3,"volume":19451694,"count":164277,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"trade":{"ms_of_day":55508672,"sequence":41933124,"size":87,"condition":115,"price":26.305,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55508675,"bid_size":312,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":392.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55508675,"open":396.67,"high":422.54,"low":362.97,"close":392.18,"volume":111085665,"count":1560219,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55508675,"sequence":41933136,"size":5,"condition":115,"price":392.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNWB"},"quote":{"ms_of_day":55508673,"bid_size":100,"bid_exchange":29,"bid":10.17,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":10.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNWB"},"ohlc":{"ms_of_day":55508673,"open":10.38,"high":10.56,"low":9.83,"close":10.2,"volume":32472,"count":532,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNWB"},"trade":{"ms_of_day":55508673,"sequence":41933128,"size":151,"condition":95,"price":10.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"quote":{"ms_of_day":55508675,"bid_size":312,"bid_exchange":29,"bid":392.15,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":392.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"ohlc":{"ms_of_day":55508675,"open":396.67,"high":422.54,"low":362.97,"close":392.18,"volume":111085671,"count":1560220,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSFT"},"trade":{"ms_of_day":55508675,"sequence":41933137,"size":6,"condition":115,"price":392.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNWB"},"quote":{"ms_of_day":55508673,"bid_size":100,"bid_exchange":29,"bid":10.17,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":10.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNWB"},"ohlc":{"ms_of_day":55508673,"open":10.38,"high":10.56,"low":9.83,"close":10.2,"volume":33821,"count":533,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FNWB"},"trade":{"ms_of_day":55508673,"sequence":41933129,"size":1349,"condition":95,"price":10.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"quote":{"ms_of_day":55508671,"bid_size":7,"bid_exchange":29,"bid":26.3,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"ohlc":{"ms_of_day":55508674,"open":11.33,"high":34.95,"low":10.6,"close":26.3,"volume":19451711,"count":164278,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"trade":{"ms_of_day":55508674,"sequence":41933134,"size":17,"condition":115,"price":26.305,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55508657,"bid_size":400,"bid_exchange":29,"bid":523.64,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":523.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55508675,"open":546.43,"high":562.43,"low":482.2,"close":523.67,"volume":36597481,"count":1629823,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55508675,"sequence":41933138,"size":2,"condition":115,"price":523.6796,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55508663,"bid_size":55,"bid_exchange":29,"bid":77.0,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":77.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55508677,"open":84.66,"high":95.17,"low":76.02,"close":77.02,"volume":12225046,"count":139079,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55508677,"sequence":41933141,"size":22,"condition":115,"price":77.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"quote":{"ms_of_day":55508368,"bid_size":6,"bid_exchange":29,"bid":165.07,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":165.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"ohlc":{"ms_of_day":55508677,"open":170.21,"high":191.26,"low":160.51,"close":165.14,"volume":5039412,"count":94757,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGN"},"trade":{"ms_of_day":55508677,"sequence":41933140,"size":33,"condition":115,"price":165.14,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55508434,"bid_size":990,"bid_exchange":29,"bid":8.05,"bid_condition":0,"ask_size":1748,"ask_exchange":29,"ask":8.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55508678,"open":4.94,"high":9.0,"low":4.09,"close":8.05,"volume":203353648,"count":509713,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55508678,"sequence":41933142,"size":3000,"condition":0,"price":8.059,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"quote":{"ms_of_day":55508680,"bid_size":480,"bid_exchange":29,"bid":43.96,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":43.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"ohlc":{"ms_of_day":55508680,"open":41.24,"high":44.01,"low":40.0,"close":43.96,"volume":1787813,"count":13026,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EPI"},"trade":{"ms_of_day":55508680,"sequence":41933148,"size":300,"condition":0,"price":43.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLAC"},"quote":{"ms_of_day":55488130,"bid_size":12,"bid_exchange":29,"bid":704.74,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":705.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLAC"},"ohlc":{"ms_of_day":55508678,"open":709.5,"high":859.92,"low":598.22,"close":705.0,"volume":8141434,"count":139396,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KLAC"},"trade":{"ms_of_day":55508678,"sequence":41933143,"size":3,"condition":115,"price":705.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55508434,"bid_size":990,"bid_exchange":29,"bid":8.05,"bid_condition":0,"ask_size":1748,"ask_exchange":29,"ask":8.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55508679,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203353700,"count":509714,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55508679,"sequence":41933144,"size":52,"condition":96,"price":8.0643,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55508595,"bid_size":210,"bid_exchange":29,"bid":136.25,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55508673,"open":133.48,"high":151.75,"low":126.75,"close":136.27,"volume":92583835,"count":980787,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55508673,"sequence":41933147,"size":72,"condition":115,"price":136.27,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ST"},"quote":{"ms_of_day":55504700,"bid_size":564,"bid_exchange":29,"bid":26.07,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":26.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ST"},"ohlc":{"ms_of_day":55508682,"open":27.1,"high":28.78,"low":25.38,"close":26.08,"volume":5469748,"count":104242,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ST"},"trade":{"ms_of_day":55508682,"sequence":41933151,"size":100,"condition":0,"price":26.08,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55508676,"bid_size":200,"bid_exchange":29,"bid":69.21,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":69.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55508684,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43692549,"count":412168,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55508684,"sequence":41933157,"size":21,"condition":115,"price":69.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ST"},"quote":{"ms_of_day":55504700,"bid_size":564,"bid_exchange":29,"bid":26.07,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":26.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ST"},"ohlc":{"ms_of_day":55508683,"open":27.1,"high":28.78,"low":25.38,"close":26.073,"volume":5469768,"count":104243,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ST"},"trade":{"ms_of_day":55508683,"sequence":41933154,"size":20,"condition":96,"price":26.0735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVTR"},"quote":{"ms_of_day":55505015,"bid_size":417,"bid_exchange":29,"bid":16.22,"bid_condition":0,"ask_size":1348,"ask_exchange":29,"ask":16.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVTR"},"ohlc":{"ms_of_day":55508681,"open":15.11,"high":18.02,"low":15.11,"close":16.23,"volume":33580109,"count":181428,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVTR"},"trade":{"ms_of_day":55508681,"sequence":41933150,"size":7,"condition":115,"price":16.2302,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55508682,"bid_size":1,"bid_exchange":29,"bid":77.01,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":77.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55508682,"open":84.66,"high":95.17,"low":76.02,"close":77.02,"volume":12225068,"count":139080,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55508682,"sequence":41933152,"size":22,"condition":115,"price":77.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MWA"},"quote":{"ms_of_day":55482342,"bid_size":374,"bid_exchange":29,"bid":26.38,"bid_condition":0,"ask_size":525,"ask_exchange":29,"ask":26.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MWA"},"ohlc":{"ms_of_day":55508683,"open":25.59,"high":28.7,"low":24.5,"close":26.39,"volume":4816249,"count":70145,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MWA"},"trade":{"ms_of_day":55508683,"sequence":41933155,"size":43,"condition":115,"price":26.39,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIP"},"quote":{"ms_of_day":55488002,"bid_size":618,"bid_exchange":29,"bid":7.68,"bid_condition":0,"ask_size":99,"ask_exchange":29,"ask":7.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIP"},"ohlc":{"ms_of_day":55508690,"open":7.55,"high":8.24,"low":7.14,"close":7.69,"volume":620054,"count":9934,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIP"},"trade":{"ms_of_day":55508690,"sequence":41933162,"size":15,"condition":115,"price":7.69,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TUYA"},"quote":{"ms_of_day":55508611,"bid_size":341,"bid_exchange":29,"bid":3.41,"bid_condition":0,"ask_size":1072,"ask_exchange":29,"ask":3.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TUYA"},"ohlc":{"ms_of_day":55508683,"open":3.44,"high":4.02,"low":3.11,"close":3.415,"volume":5699569,"count":26051,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TUYA"},"trade":{"ms_of_day":55508683,"sequence":41933156,"size":100,"condition":0,"price":3.415,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"quote":{"ms_of_day":55507107,"bid_size":51,"bid_exchange":29,"bid":516.43,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":516.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"ohlc":{"ms_of_day":55508682,"open":476.0,"high":525.81,"low":460.0,"close":516.65,"volume":6857180,"count":145358,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNH"},"trade":{"ms_of_day":55508682,"sequence":41933153,"size":20,"condition":96,"price":516.6581,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSP"},"quote":{"ms_of_day":55502947,"bid_size":20,"bid_exchange":29,"bid":89.69,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":89.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSP"},"ohlc":{"ms_of_day":55508688,"open":87.08,"high":91.19,"low":84.72,"close":89.83,"volume":969290,"count":41163,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NSP"},"trade":{"ms_of_day":55508688,"sequence":41933161,"size":7,"condition":96,"price":89.8353,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55508568,"bid_size":2051,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55508687,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203317103,"count":1038951,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55508687,"sequence":41933158,"size":50,"condition":115,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55508568,"bid_size":2051,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55508688,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203317253,"count":1038952,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55508688,"sequence":41933159,"size":150,"condition":0,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55508568,"bid_size":2051,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55508688,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203317303,"count":1038953,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55508688,"sequence":41933160,"size":50,"condition":115,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"quote":{"ms_of_day":55505913,"bid_size":194,"bid_exchange":29,"bid":126.0,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":126.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"ohlc":{"ms_of_day":55508695,"open":142.83,"high":143.59,"low":119.09,"close":126.02,"volume":32681416,"count":385736,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"trade":{"ms_of_day":55508695,"sequence":41933164,"size":20,"condition":115,"price":126.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"quote":{"ms_of_day":55505913,"bid_size":194,"bid_exchange":29,"bid":126.0,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":126.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"ohlc":{"ms_of_day":55508695,"open":142.83,"high":143.59,"low":119.09,"close":126.02,"volume":32681496,"count":385737,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"trade":{"ms_of_day":55508695,"sequence":41933165,"size":80,"condition":115,"price":126.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"quote":{"ms_of_day":55499305,"bid_size":2,"bid_exchange":29,"bid":270.9,"bid_condition":0,"ask_size":307,"ask_exchange":29,"ask":271.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"ohlc":{"ms_of_day":55508696,"open":241.01,"high":274.88,"low":241.01,"close":270.95,"volume":2022249,"count":64329,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUM"},"trade":{"ms_of_day":55508696,"sequence":41933167,"size":21,"condition":115,"price":270.951,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508652,"bid_size":249,"bid_exchange":29,"bid":84.93,"bid_condition":0,"ask_size":350,"ask_exchange":29,"ask":84.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508693,"open":86.9,"high":88.86,"low":79.0,"close":84.94,"volume":20626183,"count":334115,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508693,"sequence":41933163,"size":450,"condition":0,"price":84.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55506787,"bid_size":208,"bid_exchange":29,"bid":47.68,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":47.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55508697,"open":47.74,"high":52.78,"low":45.22,"close":47.688,"volume":55188053,"count":448125,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55508697,"sequence":41933172,"size":18,"condition":115,"price":47.6889,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDEL"},"quote":{"ms_of_day":55507590,"bid_size":10,"bid_exchange":29,"bid":35.95,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":35.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDEL"},"ohlc":{"ms_of_day":55508698,"open":41.89,"high":41.89,"low":33.51,"close":35.95,"volume":3315854,"count":47289,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QDEL"},"trade":{"ms_of_day":55508698,"sequence":41933176,"size":1,"condition":115,"price":35.9534,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"quote":{"ms_of_day":55508698,"bid_size":5,"bid_exchange":29,"bid":26.27,"bid_condition":0,"ask_size":246,"ask_exchange":29,"ask":26.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"ohlc":{"ms_of_day":55508698,"open":31.07,"high":32.19,"low":25.69,"close":26.28,"volume":6669845,"count":70109,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"trade":{"ms_of_day":55508698,"sequence":41933173,"size":52,"condition":115,"price":26.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"quote":{"ms_of_day":55506787,"bid_size":208,"bid_exchange":29,"bid":47.68,"bid_condition":0,"ask_size":63,"ask_exchange":29,"ask":47.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"ohlc":{"ms_of_day":55508698,"open":47.74,"high":52.78,"low":45.22,"close":47.685,"volume":55188153,"count":448126,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GM"},"trade":{"ms_of_day":55508698,"sequence":41933178,"size":100,"condition":0,"price":47.685,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"quote":{"ms_of_day":55508698,"bid_size":5,"bid_exchange":29,"bid":26.27,"bid_condition":0,"ask_size":246,"ask_exchange":29,"ask":26.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"ohlc":{"ms_of_day":55508698,"open":31.07,"high":32.19,"low":25.69,"close":26.28,"volume":6669846,"count":70110,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"trade":{"ms_of_day":55508698,"sequence":41933174,"size":1,"condition":115,"price":26.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"quote":{"ms_of_day":55508698,"bid_size":5,"bid_exchange":29,"bid":26.27,"bid_condition":0,"ask_size":246,"ask_exchange":29,"ask":26.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"ohlc":{"ms_of_day":55508698,"open":31.07,"high":32.19,"low":25.69,"close":26.28,"volume":6669893,"count":70111,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"trade":{"ms_of_day":55508698,"sequence":41933175,"size":47,"condition":115,"price":26.28,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"quote":{"ms_of_day":55508698,"bid_size":17,"bid_exchange":29,"bid":26.25,"bid_condition":0,"ask_size":260,"ask_exchange":29,"ask":26.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"ohlc":{"ms_of_day":55508698,"open":31.07,"high":32.19,"low":25.69,"close":26.27,"volume":6669898,"count":70112,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"trade":{"ms_of_day":55508698,"sequence":41933177,"size":5,"condition":115,"price":26.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"quote":{"ms_of_day":55508676,"bid_size":380,"bid_exchange":29,"bid":312.81,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":312.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"ohlc":{"ms_of_day":55508703,"open":312.46,"high":331.86,"low":310.32,"close":312.82,"volume":301840,"count":3491,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"trade":{"ms_of_day":55508703,"sequence":41933187,"size":1,"condition":115,"price":312.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"quote":{"ms_of_day":55508699,"bid_size":109,"bid_exchange":29,"bid":26.26,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":26.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"ohlc":{"ms_of_day":55508699,"open":31.07,"high":32.19,"low":25.69,"close":26.27,"volume":6669903,"count":70113,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"trade":{"ms_of_day":55508699,"sequence":41933179,"size":5,"condition":115,"price":26.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"quote":{"ms_of_day":55506713,"bid_size":21686,"bid_exchange":29,"bid":9.72,"bid_condition":0,"ask_size":19196,"ask_exchange":29,"ask":9.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"ohlc":{"ms_of_day":55508699,"open":10.1,"high":10.16,"low":9.57,"close":9.72,"volume":33793329,"count":71895,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"trade":{"ms_of_day":55508699,"sequence":41933180,"size":23,"condition":115,"price":9.7245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"quote":{"ms_of_day":55508699,"bid_size":17,"bid_exchange":29,"bid":26.25,"bid_condition":0,"ask_size":253,"ask_exchange":29,"ask":26.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"ohlc":{"ms_of_day":55508699,"open":31.07,"high":32.19,"low":25.69,"close":26.27,"volume":6669921,"count":70114,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"trade":{"ms_of_day":55508699,"sequence":41933181,"size":18,"condition":115,"price":26.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"quote":{"ms_of_day":55508699,"bid_size":17,"bid_exchange":29,"bid":26.25,"bid_condition":0,"ask_size":353,"ask_exchange":29,"ask":26.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"ohlc":{"ms_of_day":55508700,"open":31.07,"high":32.19,"low":25.69,"close":26.27,"volume":6669926,"count":70115,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"trade":{"ms_of_day":55508700,"sequence":41933183,"size":5,"condition":115,"price":26.27,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTMI"},"quote":{"ms_of_day":55508015,"bid_size":132,"bid_exchange":29,"bid":21.59,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":21.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTMI"},"ohlc":{"ms_of_day":55508701,"open":22.11,"high":23.46,"low":21.0,"close":21.59,"volume":4484433,"count":29126,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TTMI"},"trade":{"ms_of_day":55508701,"sequence":41933185,"size":22,"condition":115,"price":21.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55503187,"bid_size":23943,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49064,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55508702,"open":10.29,"high":10.48,"low":9.7,"close":9.77,"volume":194434990,"count":333596,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55508702,"sequence":41933186,"size":4,"condition":115,"price":9.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508697,"bid_size":55,"bid_exchange":29,"bid":279.06,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508697,"open":275.25,"high":391.03,"low":168.5,"close":279.07,"volume":581432764,"count":6834098,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508697,"sequence":41933168,"size":10,"condition":115,"price":279.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508697,"bid_size":55,"bid_exchange":29,"bid":279.06,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508697,"open":275.25,"high":391.03,"low":168.5,"close":279.07,"volume":581432779,"count":6834099,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508697,"sequence":41933169,"size":15,"condition":115,"price":279.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508697,"bid_size":55,"bid_exchange":29,"bid":279.06,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508697,"open":275.25,"high":391.03,"low":168.5,"close":279.07,"volume":581432809,"count":6834100,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508697,"sequence":41933170,"size":30,"condition":115,"price":279.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508697,"bid_size":55,"bid_exchange":29,"bid":279.06,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508697,"open":275.25,"high":391.03,"low":168.5,"close":279.07,"volume":581432854,"count":6834101,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508697,"sequence":41933171,"size":45,"condition":115,"price":279.07,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GATX"},"quote":{"ms_of_day":55506063,"bid_size":153,"bid_exchange":29,"bid":159.88,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":160.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GATX"},"ohlc":{"ms_of_day":55508700,"open":168.05,"high":169.0,"low":150.34,"close":159.96,"volume":281370,"count":19034,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GATX"},"trade":{"ms_of_day":55508700,"sequence":41933182,"size":7,"condition":115,"price":159.96,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWY"},"quote":{"ms_of_day":55508671,"bid_size":1600,"bid_exchange":29,"bid":56.6,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":56.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWY"},"ohlc":{"ms_of_day":55508696,"open":55.27,"high":57.668,"low":53.73,"close":56.61,"volume":8721377,"count":62740,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWY"},"trade":{"ms_of_day":55508696,"sequence":41933166,"size":100,"condition":0,"price":56.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55508486,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55508700,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76937740,"count":831285,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55508700,"sequence":41933184,"size":20,"condition":115,"price":75.0522,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55508289,"bid_size":3,"bid_exchange":29,"bid":32.21,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":32.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55508705,"open":35.41,"high":35.41,"low":28.67,"close":32.29,"volume":26071126,"count":295285,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55508705,"sequence":41933188,"size":4,"condition":115,"price":32.2998,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55508289,"bid_size":3,"bid_exchange":29,"bid":32.21,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":32.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55508706,"open":35.41,"high":35.41,"low":28.67,"close":32.21,"volume":26071130,"count":295286,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55508706,"sequence":41933189,"size":4,"condition":115,"price":32.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYG"},"quote":{"ms_of_day":55508705,"bid_size":200,"bid_exchange":29,"bid":82.66,"bid_condition":0,"ask_size":705,"ask_exchange":29,"ask":82.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYG"},"ohlc":{"ms_of_day":55508706,"open":85.01,"high":92.09,"low":79.07,"close":82.66,"volume":25196580,"count":148111,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPYG"},"trade":{"ms_of_day":55508706,"sequence":41933190,"size":82,"condition":115,"price":82.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"quote":{"ms_of_day":55507279,"bid_size":279,"bid_exchange":29,"bid":244.47,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":244.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"ohlc":{"ms_of_day":55508708,"open":249.92,"high":254.0,"low":230.19,"close":244.38,"volume":5653662,"count":147706,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDX"},"trade":{"ms_of_day":55508708,"sequence":41933192,"size":17,"condition":96,"price":244.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"quote":{"ms_of_day":55506721,"bid_size":6787,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":13442,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"ohlc":{"ms_of_day":55508708,"open":11.56,"high":11.67,"low":9.89,"close":11.05,"volume":196508939,"count":302133,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"trade":{"ms_of_day":55508708,"sequence":41933193,"size":100,"condition":0,"price":11.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"quote":{"ms_of_day":55508649,"bid_size":278,"bid_exchange":29,"bid":21.59,"bid_condition":0,"ask_size":778,"ask_exchange":29,"ask":21.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"ohlc":{"ms_of_day":55508709,"open":23.94,"high":24.05,"low":18.03,"close":21.59,"volume":24677926,"count":191757,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONB"},"trade":{"ms_of_day":55508709,"sequence":41933195,"size":28,"condition":115,"price":21.595,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"quote":{"ms_of_day":55502935,"bid_size":28124,"bid_exchange":29,"bid":3.98,"bid_condition":0,"ask_size":33554,"ask_exchange":29,"ask":3.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"ohlc":{"ms_of_day":55508709,"open":4.54,"high":5.06,"low":3.85,"close":3.98,"volume":245579818,"count":383591,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NIO"},"trade":{"ms_of_day":55508709,"sequence":41933194,"size":1000,"condition":0,"price":3.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"quote":{"ms_of_day":55497853,"bid_size":421,"bid_exchange":29,"bid":41.36,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":41.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"ohlc":{"ms_of_day":55508708,"open":41.79,"high":42.71,"low":40.11,"close":41.37,"volume":8778233,"count":92431,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LKQ"},"trade":{"ms_of_day":55508708,"sequence":41933191,"size":82,"condition":115,"price":41.37,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARMK"},"quote":{"ms_of_day":55508522,"bid_size":197,"bid_exchange":29,"bid":34.4,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":34.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARMK"},"ohlc":{"ms_of_day":55508710,"open":35.37,"high":36.08,"low":30.0,"close":34.44,"volume":3255230,"count":49943,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARMK"},"trade":{"ms_of_day":55508710,"sequence":41933196,"size":13,"condition":115,"price":34.4478,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"quote":{"ms_of_day":55508712,"bid_size":17,"bid_exchange":29,"bid":26.25,"bid_condition":0,"ask_size":332,"ask_exchange":29,"ask":26.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"ohlc":{"ms_of_day":55508712,"open":31.07,"high":32.19,"low":25.69,"close":26.27,"volume":6669934,"count":70116,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SATS"},"trade":{"ms_of_day":55508712,"sequence":41933197,"size":8,"condition":115,"price":26.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCS"},"quote":{"ms_of_day":55508653,"bid_size":2496,"bid_exchange":29,"bid":15.96,"bid_condition":0,"ask_size":6411,"ask_exchange":29,"ask":15.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCS"},"ohlc":{"ms_of_day":55508712,"open":15.54,"high":16.07,"low":14.9,"close":15.96,"volume":25286685,"count":47668,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCS"},"trade":{"ms_of_day":55508712,"sequence":41933199,"size":25,"condition":115,"price":15.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCS"},"quote":{"ms_of_day":55508653,"bid_size":2496,"bid_exchange":29,"bid":15.96,"bid_condition":0,"ask_size":6411,"ask_exchange":29,"ask":15.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCS"},"ohlc":{"ms_of_day":55508713,"open":15.54,"high":16.07,"low":14.9,"close":15.96,"volume":25286688,"count":47669,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCS"},"trade":{"ms_of_day":55508713,"sequence":41933204,"size":3,"condition":115,"price":15.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNS"},"quote":{"ms_of_day":55498630,"bid_size":399,"bid_exchange":29,"bid":64.88,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":64.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNS"},"ohlc":{"ms_of_day":55508712,"open":57.46,"high":65.27,"low":54.08,"close":64.93,"volume":724511,"count":18540,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNS"},"trade":{"ms_of_day":55508712,"sequence":41933198,"size":2,"condition":115,"price":64.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55508713,"bid_size":34,"bid_exchange":29,"bid":77.02,"bid_condition":0,"ask_size":229,"ask_exchange":29,"ask":77.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55508713,"open":84.66,"high":95.17,"low":76.02,"close":77.03,"volume":12225069,"count":139081,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55508713,"sequence":41933201,"size":1,"condition":115,"price":77.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55508713,"bid_size":34,"bid_exchange":29,"bid":77.02,"bid_condition":0,"ask_size":229,"ask_exchange":29,"ask":77.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55508713,"open":84.66,"high":95.17,"low":76.02,"close":77.03,"volume":12225077,"count":139082,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55508713,"sequence":41933202,"size":8,"condition":115,"price":77.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNF"},"quote":{"ms_of_day":55488641,"bid_size":37,"bid_exchange":29,"bid":179.5,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":180.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNF"},"ohlc":{"ms_of_day":55508713,"open":200.82,"high":210.84,"low":168.82,"close":179.84,"volume":185312,"count":9721,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UNF"},"trade":{"ms_of_day":55508713,"sequence":41933200,"size":1,"condition":115,"price":179.8454,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"quote":{"ms_of_day":55506617,"bid_size":2432,"bid_exchange":29,"bid":6.52,"bid_condition":0,"ask_size":4413,"ask_exchange":29,"ask":6.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"ohlc":{"ms_of_day":55508713,"open":7.86,"high":8.16,"low":6.29,"close":6.52,"volume":52081030,"count":170637,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IREN"},"trade":{"ms_of_day":55508713,"sequence":41933203,"size":100,"condition":0,"price":6.521,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFUS"},"quote":{"ms_of_day":55488245,"bid_size":1,"bid_exchange":29,"bid":210.98,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":211.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFUS"},"ohlc":{"ms_of_day":55508714,"open":216.06,"high":223.17,"low":200.01,"close":211.2,"volume":1791591,"count":54083,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LFUS"},"trade":{"ms_of_day":55508714,"sequence":41933205,"size":2,"condition":115,"price":211.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55508639,"bid_size":1460,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":722,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55508714,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169598573,"count":1009293,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55508714,"sequence":41933206,"size":3,"condition":115,"price":42.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55508706,"bid_size":400,"bid_exchange":29,"bid":63.45,"bid_condition":0,"ask_size":4700,"ask_exchange":29,"ask":63.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55508717,"open":60.8,"high":67.73,"low":59.78,"close":63.4501,"volume":248669399,"count":1137656,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55508717,"sequence":41933210,"size":20,"condition":115,"price":63.4501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"quote":{"ms_of_day":55508715,"bid_size":574,"bid_exchange":29,"bid":164.95,"bid_condition":0,"ask_size":232,"ask_exchange":29,"ask":164.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"ohlc":{"ms_of_day":55508717,"open":167.94,"high":187.73,"low":158.18,"close":164.95,"volume":67063667,"count":839125,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOG"},"trade":{"ms_of_day":55508717,"sequence":41933212,"size":52,"condition":115,"price":164.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"quote":{"ms_of_day":55508639,"bid_size":1460,"bid_exchange":29,"bid":42.87,"bid_condition":0,"ask_size":722,"ask_exchange":29,"ask":42.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"ohlc":{"ms_of_day":55508714,"open":43.37,"high":46.41,"low":38.07,"close":42.87,"volume":169598648,"count":1009294,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAC"},"trade":{"ms_of_day":55508714,"sequence":41933207,"size":75,"condition":115,"price":42.875,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERO"},"quote":{"ms_of_day":55502592,"bid_size":26,"bid_exchange":29,"bid":3.56,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":3.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERO"},"ohlc":{"ms_of_day":55508717,"open":0.3001,"high":3.69,"low":0.254,"close":3.5514,"volume":392162,"count":18755,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VERO"},"trade":{"ms_of_day":55508717,"sequence":41933211,"size":1,"condition":115,"price":3.5514,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNA"},"quote":{"ms_of_day":55497229,"bid_size":29,"bid_exchange":29,"bid":65.16,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":65.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNA"},"ohlc":{"ms_of_day":55508714,"open":65.8998,"high":70.2,"low":59.5,"close":65.2197,"volume":10318485,"count":110982,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNA"},"trade":{"ms_of_day":55508714,"sequence":41933208,"size":31,"condition":115,"price":65.2197,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"quote":{"ms_of_day":55506437,"bid_size":10347,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":1301,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"ohlc":{"ms_of_day":55508715,"open":5.47,"high":6.67,"low":5.18,"close":5.61,"volume":48828085,"count":101657,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WOLF"},"trade":{"ms_of_day":55508715,"sequence":41933209,"size":139,"condition":0,"price":5.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55508718,"bid_size":136,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":50.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55508718,"open":47.52,"high":52.0,"low":43.95,"close":50.06,"volume":11211236,"count":128680,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55508718,"sequence":41933215,"size":6,"condition":115,"price":50.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55508718,"bid_size":136,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":50.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55508718,"open":47.52,"high":52.0,"low":43.95,"close":50.06,"volume":11211336,"count":128681,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55508718,"sequence":41933216,"size":100,"condition":95,"price":50.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55508718,"bid_size":136,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":50.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55508718,"open":47.52,"high":52.0,"low":43.95,"close":50.06,"volume":11211364,"count":128682,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55508718,"sequence":41933217,"size":28,"condition":115,"price":50.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55508718,"bid_size":136,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":50.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55508718,"open":47.52,"high":52.0,"low":43.95,"close":50.06,"volume":11211365,"count":128683,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55508718,"sequence":41933218,"size":1,"condition":115,"price":50.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55508668,"bid_size":250,"bid_exchange":29,"bid":44.69,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":44.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55508718,"open":44.62,"high":50.36,"low":35.91,"close":44.69,"volume":199550584,"count":983698,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55508718,"sequence":41933220,"size":100,"condition":0,"price":44.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55508718,"bid_size":100,"bid_exchange":29,"bid":77.03,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":77.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55508718,"open":84.66,"high":95.17,"low":76.02,"close":77.04,"volume":12225306,"count":139083,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55508718,"sequence":41933214,"size":229,"condition":95,"price":77.04,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55508718,"bid_size":236,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":50.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55508718,"open":47.52,"high":52.0,"low":43.95,"close":50.06,"volume":11211402,"count":128684,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55508718,"sequence":41933219,"size":37,"condition":115,"price":50.06,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"quote":{"ms_of_day":55504839,"bid_size":12,"bid_exchange":29,"bid":54.4,"bid_condition":0,"ask_size":324,"ask_exchange":29,"ask":54.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"ohlc":{"ms_of_day":55508718,"open":56.55,"high":61.87,"low":53.66,"close":54.45,"volume":3163332,"count":57410,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACLS"},"trade":{"ms_of_day":55508718,"sequence":41933213,"size":17,"condition":115,"price":54.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"quote":{"ms_of_day":55507417,"bid_size":100,"bid_exchange":29,"bid":90.1,"bid_condition":0,"ask_size":103,"ask_exchange":29,"ask":90.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"ohlc":{"ms_of_day":55508719,"open":98.73,"high":100.8,"low":88.33,"close":90.23,"volume":1591111,"count":37201,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEA"},"trade":{"ms_of_day":55508719,"sequence":41933221,"size":7,"condition":96,"price":90.2328,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55508719,"bid_size":200,"bid_exchange":29,"bid":50.06,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":50.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55508719,"open":47.52,"high":52.0,"low":43.95,"close":50.06,"volume":11211413,"count":128685,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55508719,"sequence":41933222,"size":11,"condition":115,"price":50.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTHT"},"quote":{"ms_of_day":55508721,"bid_size":10,"bid_exchange":29,"bid":38.26,"bid_condition":0,"ask_size":55,"ask_exchange":29,"ask":38.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTHT"},"ohlc":{"ms_of_day":55508721,"open":37.61,"high":39.34,"low":34.97,"close":38.27,"volume":11387861,"count":98439,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTHT"},"trade":{"ms_of_day":55508721,"sequence":41933224,"size":45,"condition":115,"price":38.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"quote":{"ms_of_day":55501993,"bid_size":305,"bid_exchange":29,"bid":33.29,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":33.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"ohlc":{"ms_of_day":55508720,"open":33.33,"high":36.73,"low":30.55,"close":33.28,"volume":7337791,"count":103854,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"trade":{"ms_of_day":55508720,"sequence":41933223,"size":100,"condition":4,"price":33.2816,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55508668,"bid_size":250,"bid_exchange":29,"bid":44.69,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":44.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55508721,"open":44.62,"high":50.36,"low":35.91,"close":44.69,"volume":199550884,"count":983699,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55508721,"sequence":41933226,"size":300,"condition":0,"price":44.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTHT"},"quote":{"ms_of_day":55508721,"bid_size":23,"bid_exchange":29,"bid":38.26,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":38.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTHT"},"ohlc":{"ms_of_day":55508721,"open":37.61,"high":39.34,"low":34.97,"close":38.27,"volume":11387916,"count":98440,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTHT"},"trade":{"ms_of_day":55508721,"sequence":41933225,"size":55,"condition":115,"price":38.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XERS"},"quote":{"ms_of_day":55506874,"bid_size":4676,"bid_exchange":29,"bid":5.61,"bid_condition":0,"ask_size":1578,"ask_exchange":29,"ask":5.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XERS"},"ohlc":{"ms_of_day":55508722,"open":5.54,"high":5.97,"low":5.35,"close":5.61,"volume":12691627,"count":49460,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XERS"},"trade":{"ms_of_day":55508722,"sequence":41933227,"size":9,"condition":115,"price":5.6135,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55508651,"bid_size":160,"bid_exchange":29,"bid":101.16,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55508722,"open":96.41,"high":105.99,"low":94.58,"close":101.18,"volume":16569964,"count":239237,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55508722,"sequence":41933229,"size":1,"condition":115,"price":101.1822,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"quote":{"ms_of_day":55508719,"bid_size":933,"bid_exchange":29,"bid":20.2,"bid_condition":0,"ask_size":1742,"ask_exchange":29,"ask":20.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"ohlc":{"ms_of_day":55508723,"open":20.16,"high":23.53,"low":19.62,"close":20.2,"volume":44848501,"count":340879,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILI"},"trade":{"ms_of_day":55508723,"sequence":41933230,"size":20,"condition":115,"price":20.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"quote":{"ms_of_day":55503095,"bid_size":1564,"bid_exchange":29,"bid":13.19,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"ohlc":{"ms_of_day":55508726,"open":13.87,"high":14.07,"low":13.0,"close":13.19,"volume":13985324,"count":98316,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"trade":{"ms_of_day":55508726,"sequence":41933238,"size":1,"condition":115,"price":13.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"quote":{"ms_of_day":55503095,"bid_size":1564,"bid_exchange":29,"bid":13.19,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"ohlc":{"ms_of_day":55508726,"open":13.87,"high":14.07,"low":13.0,"close":13.19,"volume":13985325,"count":98317,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"trade":{"ms_of_day":55508726,"sequence":41933239,"size":1,"condition":115,"price":13.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55508627,"bid_size":45,"bid_exchange":29,"bid":66.27,"bid_condition":0,"ask_size":373,"ask_exchange":29,"ask":66.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55508724,"open":79.41,"high":80.95,"low":64.95,"close":66.28,"volume":21341042,"count":271883,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55508724,"sequence":41933232,"size":1,"condition":115,"price":66.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55508722,"bid_size":100,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":50.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55508725,"open":47.52,"high":52.0,"low":43.95,"close":50.06,"volume":11211506,"count":128686,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55508725,"sequence":41933236,"size":93,"condition":115,"price":50.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"quote":{"ms_of_day":55503095,"bid_size":1564,"bid_exchange":29,"bid":13.19,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"ohlc":{"ms_of_day":55508726,"open":13.87,"high":14.07,"low":13.0,"close":13.19,"volume":13985326,"count":98318,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"trade":{"ms_of_day":55508726,"sequence":41933240,"size":1,"condition":115,"price":13.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"quote":{"ms_of_day":55503095,"bid_size":1564,"bid_exchange":29,"bid":13.19,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"ohlc":{"ms_of_day":55508726,"open":13.87,"high":14.07,"low":13.0,"close":13.19,"volume":13985327,"count":98319,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"trade":{"ms_of_day":55508726,"sequence":41933241,"size":1,"condition":115,"price":13.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55508722,"bid_size":100,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":50.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55508725,"open":47.52,"high":52.0,"low":43.95,"close":50.06,"volume":11211606,"count":128687,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55508725,"sequence":41933237,"size":100,"condition":0,"price":50.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"quote":{"ms_of_day":55503095,"bid_size":1564,"bid_exchange":29,"bid":13.19,"bid_condition":0,"ask_size":385,"ask_exchange":29,"ask":13.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"ohlc":{"ms_of_day":55508727,"open":13.87,"high":14.07,"low":13.0,"close":13.19,"volume":13985328,"count":98320,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"M"},"trade":{"ms_of_day":55508727,"sequence":41933244,"size":1,"condition":115,"price":13.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHLR"},"quote":{"ms_of_day":55369327,"bid_size":100,"bid_exchange":29,"bid":3.69,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":3.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHLR"},"ohlc":{"ms_of_day":55508727,"open":1.05,"high":4.49,"low":0.91,"close":3.81,"volume":15063785,"count":52803,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHLR"},"trade":{"ms_of_day":55508727,"sequence":41933242,"size":4,"condition":115,"price":3.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55508627,"bid_size":45,"bid_exchange":29,"bid":66.27,"bid_condition":0,"ask_size":373,"ask_exchange":29,"ask":66.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55508725,"open":79.41,"high":80.95,"low":64.95,"close":66.28,"volume":21341043,"count":271884,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55508725,"sequence":41933234,"size":1,"condition":115,"price":66.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55508627,"bid_size":45,"bid_exchange":29,"bid":66.27,"bid_condition":0,"ask_size":373,"ask_exchange":29,"ask":66.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55508725,"open":79.41,"high":80.95,"low":64.95,"close":66.28,"volume":21341046,"count":271885,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55508725,"sequence":41933235,"size":3,"condition":115,"price":66.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASM"},"quote":{"ms_of_day":55381562,"bid_size":565,"bid_exchange":29,"bid":1.97,"bid_condition":0,"ask_size":5800,"ask_exchange":29,"ask":1.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASM"},"ohlc":{"ms_of_day":55508731,"open":1.25,"high":1.98,"low":1.25,"close":1.975,"volume":10738537,"count":12915,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASM"},"trade":{"ms_of_day":55508731,"sequence":41933249,"size":400,"condition":0,"price":1.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55508568,"bid_size":2051,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55508728,"open":41.93,"high":43.389,"low":35.03,"close":35.499,"volume":203317310,"count":1038954,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55508728,"sequence":41933245,"size":7,"condition":115,"price":35.4998,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"quote":{"ms_of_day":55506041,"bid_size":110,"bid_exchange":29,"bid":48.29,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":48.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"ohlc":{"ms_of_day":55508728,"open":47.2,"high":51.07,"low":45.56,"close":48.26,"volume":9751365,"count":149819,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADM"},"trade":{"ms_of_day":55508728,"sequence":41933246,"size":6,"condition":96,"price":48.2662,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"quote":{"ms_of_day":55508364,"bid_size":292,"bid_exchange":29,"bid":327.8,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":328.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"ohlc":{"ms_of_day":55508722,"open":296.3,"high":343.78,"low":247.09,"close":328.13,"volume":74519404,"count":815302,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MSTR"},"trade":{"ms_of_day":55508722,"sequence":41933228,"size":1,"condition":96,"price":328.1328,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"quote":{"ms_of_day":55500038,"bid_size":9,"bid_exchange":29,"bid":78.23,"bid_condition":0,"ask_size":165,"ask_exchange":29,"ask":78.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"ohlc":{"ms_of_day":55508723,"open":72.01,"high":80.47,"low":72.01,"close":78.25,"volume":2231763,"count":38196,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SEIC"},"trade":{"ms_of_day":55508723,"sequence":41933231,"size":22,"condition":115,"price":78.25,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"quote":{"ms_of_day":55503673,"bid_size":374,"bid_exchange":29,"bid":86.04,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":86.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"ohlc":{"ms_of_day":55508724,"open":95.48,"high":97.69,"low":84.56,"close":86.03,"volume":53470590,"count":554657,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMT"},"trade":{"ms_of_day":55508724,"sequence":41933233,"size":29,"condition":115,"price":86.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"quote":{"ms_of_day":55498609,"bid_size":6178,"bid_exchange":29,"bid":2.96,"bid_condition":0,"ask_size":7658,"ask_exchange":29,"ask":2.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"ohlc":{"ms_of_day":55508727,"open":3.32,"high":3.39,"low":2.84,"close":2.96,"volume":36707420,"count":159054,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"trade":{"ms_of_day":55508727,"sequence":41933243,"size":47,"condition":115,"price":2.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOSS"},"quote":{"ms_of_day":55501268,"bid_size":5969,"bid_exchange":29,"bid":1.17,"bid_condition":0,"ask_size":4303,"ask_exchange":29,"ask":1.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOSS"},"ohlc":{"ms_of_day":55508732,"open":1.26,"high":1.33,"low":1.13,"close":1.17,"volume":2299067,"count":9417,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOSS"},"trade":{"ms_of_day":55508732,"sequence":41933250,"size":427,"condition":0,"price":1.1739,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"quote":{"ms_of_day":55497566,"bid_size":538,"bid_exchange":29,"bid":10.64,"bid_condition":0,"ask_size":707,"ask_exchange":29,"ask":10.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"ohlc":{"ms_of_day":55508735,"open":9.41,"high":10.99,"low":9.41,"close":10.64,"volume":4067119,"count":44308,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHCO"},"trade":{"ms_of_day":55508735,"sequence":41933254,"size":100,"condition":4,"price":10.6475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOSS"},"quote":{"ms_of_day":55501268,"bid_size":5969,"bid_exchange":29,"bid":1.17,"bid_condition":0,"ask_size":4303,"ask_exchange":29,"ask":1.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOSS"},"ohlc":{"ms_of_day":55508735,"open":1.26,"high":1.33,"low":1.13,"close":1.17,"volume":2299068,"count":9418,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOSS"},"trade":{"ms_of_day":55508735,"sequence":41933255,"size":1,"condition":115,"price":1.175,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"quote":{"ms_of_day":55506566,"bid_size":3,"bid_exchange":29,"bid":166.38,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":166.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"ohlc":{"ms_of_day":55508736,"open":151.5,"high":174.74,"low":140.0,"close":166.47,"volume":2117295,"count":44403,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"trade":{"ms_of_day":55508736,"sequence":41933256,"size":2,"condition":115,"price":166.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55508737,"bid_size":105,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":32.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55508737,"open":32.16,"high":35.77,"low":29.83,"close":32.32,"volume":19114927,"count":225297,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55508737,"sequence":41933257,"size":13,"condition":115,"price":32.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55508737,"bid_size":191,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":32.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55508737,"open":32.16,"high":35.77,"low":29.83,"close":32.32,"volume":19115027,"count":225298,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55508737,"sequence":41933258,"size":100,"condition":0,"price":32.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55508737,"bid_size":191,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":32.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55508737,"open":32.16,"high":35.77,"low":29.83,"close":32.32,"volume":19115127,"count":225299,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55508737,"sequence":41933259,"size":100,"condition":0,"price":32.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55508737,"bid_size":191,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":32.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55508737,"open":32.16,"high":35.77,"low":29.83,"close":32.32,"volume":19115227,"count":225300,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55508737,"sequence":41933260,"size":100,"condition":0,"price":32.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55508737,"bid_size":191,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":32.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55508737,"open":32.16,"high":35.77,"low":29.83,"close":32.32,"volume":19115274,"count":225301,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55508737,"sequence":41933261,"size":47,"condition":115,"price":32.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55508737,"bid_size":291,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":32.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55508737,"open":32.16,"high":35.77,"low":29.83,"close":32.32,"volume":19115374,"count":225302,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55508737,"sequence":41933263,"size":100,"condition":0,"price":32.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55508737,"bid_size":291,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":32.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55508737,"open":32.16,"high":35.77,"low":29.83,"close":32.32,"volume":19115456,"count":225303,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55508737,"sequence":41933264,"size":82,"condition":115,"price":32.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55508737,"bid_size":291,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":32.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55508737,"open":32.16,"high":35.77,"low":29.83,"close":32.32,"volume":19115556,"count":225304,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55508737,"sequence":41933265,"size":100,"condition":0,"price":32.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55508737,"bid_size":291,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":32.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55508737,"open":32.16,"high":35.77,"low":29.83,"close":32.32,"volume":19115564,"count":225305,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55508737,"sequence":41933266,"size":8,"condition":115,"price":32.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55508737,"bid_size":105,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":32.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55508737,"open":32.16,"high":35.77,"low":29.83,"close":32.32,"volume":19115574,"count":225306,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55508737,"sequence":41933267,"size":10,"condition":115,"price":32.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55508737,"bid_size":105,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":32.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55508738,"open":32.16,"high":35.77,"low":29.83,"close":32.32,"volume":19115674,"count":225307,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55508738,"sequence":41933269,"size":100,"condition":0,"price":32.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55508737,"bid_size":105,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":32.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55508738,"open":32.16,"high":35.77,"low":29.83,"close":32.32,"volume":19115708,"count":225308,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55508738,"sequence":41933270,"size":34,"condition":115,"price":32.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55508737,"bid_size":105,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":32.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55508738,"open":32.16,"high":35.77,"low":29.83,"close":32.32,"volume":19115808,"count":225309,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55508738,"sequence":41933271,"size":100,"condition":0,"price":32.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55508737,"bid_size":105,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":32.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55508739,"open":32.16,"high":35.77,"low":29.83,"close":32.32,"volume":19115815,"count":225310,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55508739,"sequence":41933274,"size":7,"condition":115,"price":32.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55508737,"bid_size":105,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":32.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55508739,"open":32.16,"high":35.77,"low":29.83,"close":32.32,"volume":19115850,"count":225311,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55508739,"sequence":41933275,"size":35,"condition":115,"price":32.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55508737,"bid_size":105,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":32.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55508739,"open":32.16,"high":35.77,"low":29.83,"close":32.31,"volume":19115950,"count":225312,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55508739,"sequence":41933279,"size":100,"condition":0,"price":32.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RICK"},"quote":{"ms_of_day":55478221,"bid_size":7274,"bid_exchange":29,"bid":46.5,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":46.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RICK"},"ohlc":{"ms_of_day":55508741,"open":48.71,"high":48.77,"low":43.4,"close":46.57,"volume":281033,"count":7178,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RICK"},"trade":{"ms_of_day":55508741,"sequence":41933281,"size":2,"condition":115,"price":46.5734,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"quote":{"ms_of_day":55508741,"bid_size":200,"bid_exchange":29,"bid":219.26,"bid_condition":0,"ask_size":127,"ask_exchange":29,"ask":219.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"ohlc":{"ms_of_day":55508741,"open":214.54,"high":253.25,"low":210.42,"close":219.26,"volume":16212511,"count":190506,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"trade":{"ms_of_day":55508741,"sequence":41933283,"size":100,"condition":95,"price":219.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"quote":{"ms_of_day":55508741,"bid_size":250,"bid_exchange":29,"bid":219.25,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":219.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"ohlc":{"ms_of_day":55508741,"open":214.54,"high":253.25,"low":210.42,"close":219.26,"volume":16212711,"count":190507,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"trade":{"ms_of_day":55508741,"sequence":41933284,"size":200,"condition":0,"price":219.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"quote":{"ms_of_day":55508441,"bid_size":116,"bid_exchange":29,"bid":168.93,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":168.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"ohlc":{"ms_of_day":55508732,"open":181.33,"high":206.33,"low":160.01,"close":168.95,"volume":64165070,"count":984590,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSM"},"trade":{"ms_of_day":55508732,"sequence":41933251,"size":200,"condition":0,"price":168.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNST"},"quote":{"ms_of_day":55505522,"bid_size":101,"bid_exchange":29,"bid":35.02,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":35.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNST"},"ohlc":{"ms_of_day":55508737,"open":35.83,"high":36.79,"low":32.21,"close":35.04,"volume":2155665,"count":46303,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RNST"},"trade":{"ms_of_day":55508737,"sequence":41933262,"size":26,"condition":96,"price":35.0407,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55508668,"bid_size":250,"bid_exchange":29,"bid":44.69,"bid_condition":0,"ask_size":322,"ask_exchange":29,"ask":44.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55508730,"open":44.62,"high":50.36,"low":35.91,"close":44.69,"volume":199550984,"count":983700,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55508730,"sequence":41933268,"size":100,"condition":0,"price":44.695,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55508705,"bid_size":2674,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":907,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55508738,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22634971,"count":120549,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55508738,"sequence":41933272,"size":75,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"quote":{"ms_of_day":55507904,"bid_size":82,"bid_exchange":29,"bid":180.1,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":180.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"ohlc":{"ms_of_day":55508729,"open":197.78,"high":202.5,"low":175.15,"close":180.14,"volume":3431410,"count":94731,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOV"},"trade":{"ms_of_day":55508729,"sequence":41933247,"size":1,"condition":115,"price":180.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55508738,"bid_size":1274,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":907,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55508738,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22634996,"count":120550,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55508738,"sequence":41933273,"size":25,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55508739,"bid_size":2974,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":1107,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55508739,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22635071,"count":120551,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55508739,"sequence":41933277,"size":75,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55508739,"bid_size":2974,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":1107,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55508739,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22635371,"count":120552,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55508739,"sequence":41933278,"size":300,"condition":0,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55508730,"bid_size":45,"bid_exchange":29,"bid":66.27,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55508731,"open":79.41,"high":80.95,"low":64.95,"close":66.28,"volume":21341146,"count":271886,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55508731,"sequence":41933248,"size":100,"condition":0,"price":66.28,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"quote":{"ms_of_day":55508741,"bid_size":200,"bid_exchange":29,"bid":219.25,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":219.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"ohlc":{"ms_of_day":55508742,"open":214.54,"high":253.25,"low":210.42,"close":219.26,"volume":16212712,"count":190508,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMH"},"trade":{"ms_of_day":55508742,"sequence":41933285,"size":1,"condition":115,"price":219.26,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"quote":{"ms_of_day":55508718,"bid_size":6087,"bid_exchange":29,"bid":11.05,"bid_condition":0,"ask_size":13442,"ask_exchange":29,"ask":11.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"ohlc":{"ms_of_day":55508741,"open":11.56,"high":11.67,"low":9.89,"close":11.05,"volume":196508940,"count":302134,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WBD"},"trade":{"ms_of_day":55508741,"sequence":41933282,"size":1,"condition":115,"price":11.055,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKWD"},"quote":{"ms_of_day":55508734,"bid_size":8,"bid_exchange":29,"bid":53.2,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":53.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKWD"},"ohlc":{"ms_of_day":55508734,"open":53.77,"high":54.62,"low":47.05,"close":53.22,"volume":1988729,"count":33560,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKWD"},"trade":{"ms_of_day":55508734,"sequence":41933252,"size":19,"condition":115,"price":53.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKWD"},"quote":{"ms_of_day":55508734,"bid_size":387,"bid_exchange":29,"bid":53.18,"bid_condition":0,"ask_size":80,"ask_exchange":29,"ask":53.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKWD"},"ohlc":{"ms_of_day":55508735,"open":53.77,"high":54.62,"low":47.05,"close":53.22,"volume":1988731,"count":33561,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKWD"},"trade":{"ms_of_day":55508735,"sequence":41933253,"size":2,"condition":115,"price":53.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"quote":{"ms_of_day":55496656,"bid_size":5,"bid_exchange":29,"bid":83.18,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":83.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"ohlc":{"ms_of_day":55508739,"open":75.9,"high":85.05,"low":72.01,"close":83.21,"volume":1343079,"count":30529,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QTWO"},"trade":{"ms_of_day":55508739,"sequence":41933276,"size":37,"condition":115,"price":83.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNC"},"quote":{"ms_of_day":55506436,"bid_size":154,"bid_exchange":29,"bid":8.66,"bid_condition":0,"ask_size":1224,"ask_exchange":29,"ask":8.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNC"},"ohlc":{"ms_of_day":55508740,"open":11.3,"high":11.72,"low":8.6,"close":8.66,"volume":8046015,"count":74788,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRNC"},"trade":{"ms_of_day":55508740,"sequence":41933280,"size":40,"condition":115,"price":8.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"quote":{"ms_of_day":55508615,"bid_size":103,"bid_exchange":29,"bid":29.91,"bid_condition":0,"ask_size":639,"ask_exchange":29,"ask":29.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"ohlc":{"ms_of_day":55508743,"open":31.73,"high":32.59,"low":27.67,"close":29.91,"volume":6517841,"count":83170,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"trade":{"ms_of_day":55508743,"sequence":41933287,"size":10,"condition":115,"price":29.9108,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"quote":{"ms_of_day":55508218,"bid_size":51,"bid_exchange":29,"bid":54.5,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":54.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"ohlc":{"ms_of_day":55508742,"open":56.59,"high":57.25,"low":52.85,"close":54.5,"volume":16279870,"count":212025,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"trade":{"ms_of_day":55508742,"sequence":41933286,"size":2,"condition":115,"price":54.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"quote":{"ms_of_day":55506013,"bid_size":8206,"bid_exchange":29,"bid":4.28,"bid_condition":0,"ask_size":4085,"ask_exchange":29,"ask":4.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"ohlc":{"ms_of_day":55508743,"open":4.12,"high":4.39,"low":3.44,"close":4.28,"volume":18491753,"count":53383,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZ"},"trade":{"ms_of_day":55508743,"sequence":41933288,"size":2,"condition":115,"price":4.285,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"quote":{"ms_of_day":55507671,"bid_size":570,"bid_exchange":29,"bid":160.82,"bid_condition":0,"ask_size":86,"ask_exchange":29,"ask":160.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"ohlc":{"ms_of_day":55508748,"open":147.85,"high":165.12,"low":140.81,"close":160.87,"volume":7534485,"count":104193,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FANG"},"trade":{"ms_of_day":55508748,"sequence":41933298,"size":1,"condition":115,"price":160.8724,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGT"},"quote":{"ms_of_day":55507804,"bid_size":100,"bid_exchange":29,"bid":141.52,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":142.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGT"},"ohlc":{"ms_of_day":55508743,"open":140.969,"high":148.0,"low":135.29,"close":142.03,"volume":88240,"count":1229,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGT"},"trade":{"ms_of_day":55508743,"sequence":41933289,"size":50,"condition":115,"price":142.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55503187,"bid_size":23943,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49064,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55508750,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194435033,"count":333597,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55508750,"sequence":41933304,"size":43,"condition":115,"price":9.7601,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"quote":{"ms_of_day":55508566,"bid_size":146,"bid_exchange":29,"bid":100.17,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":100.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"ohlc":{"ms_of_day":55508743,"open":107.14,"high":109.16,"low":92.44,"close":100.19,"volume":38853315,"count":419736,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTNT"},"trade":{"ms_of_day":55508743,"sequence":41933290,"size":16,"condition":115,"price":100.195,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRA"},"quote":{"ms_of_day":55508743,"bid_size":32,"bid_exchange":29,"bid":85.99,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":86.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRA"},"ohlc":{"ms_of_day":55508743,"open":80.57,"high":86.17,"low":79.0,"close":86.11,"volume":1146862,"count":20473,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STRA"},"trade":{"ms_of_day":55508743,"sequence":41933291,"size":1,"condition":115,"price":86.11,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXU"},"quote":{"ms_of_day":55504252,"bid_size":251,"bid_exchange":29,"bid":6.99,"bid_condition":0,"ask_size":530,"ask_exchange":29,"ask":7.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXU"},"ohlc":{"ms_of_day":55508746,"open":7.55,"high":7.79,"low":6.71,"close":6.995,"volume":2053737,"count":29225,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LXU"},"trade":{"ms_of_day":55508746,"sequence":41933294,"size":10,"condition":115,"price":6.995,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDOC"},"quote":{"ms_of_day":55504397,"bid_size":1118,"bid_exchange":29,"bid":8.53,"bid_condition":0,"ask_size":503,"ask_exchange":29,"ask":8.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDOC"},"ohlc":{"ms_of_day":55508745,"open":9.61,"high":9.935,"low":8.3,"close":8.535,"volume":16231734,"count":116032,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDOC"},"trade":{"ms_of_day":55508745,"sequence":41933292,"size":38,"condition":115,"price":8.535,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMSI"},"quote":{"ms_of_day":55435721,"bid_size":4,"bid_exchange":29,"bid":103.76,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":103.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMSI"},"ohlc":{"ms_of_day":55508746,"open":99.92,"high":106.65,"low":96.48,"close":103.8,"volume":3301854,"count":42498,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MMSI"},"trade":{"ms_of_day":55508746,"sequence":41933295,"size":50,"condition":115,"price":103.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"quote":{"ms_of_day":55508722,"bid_size":100,"bid_exchange":29,"bid":50.05,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":50.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"ohlc":{"ms_of_day":55508745,"open":47.52,"high":52.0,"low":43.95,"close":50.06,"volume":11211835,"count":128688,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNM"},"trade":{"ms_of_day":55508745,"sequence":41933293,"size":229,"condition":0,"price":50.062,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55508665,"bid_size":60,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":202.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55508748,"open":201.99,"high":228.656,"low":186.584,"close":202.635,"volume":129845271,"count":1577472,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55508748,"sequence":41933296,"size":5,"condition":115,"price":202.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"quote":{"ms_of_day":55508578,"bid_size":318,"bid_exchange":29,"bid":50.88,"bid_condition":0,"ask_size":208,"ask_exchange":29,"ask":50.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"ohlc":{"ms_of_day":55508749,"open":64.0,"high":64.46,"low":49.58,"close":50.91,"volume":8614082,"count":92494,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTLB"},"trade":{"ms_of_day":55508749,"sequence":41933300,"size":93,"condition":115,"price":50.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55508665,"bid_size":60,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":202.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55508748,"open":201.99,"high":228.656,"low":186.584,"close":202.63,"volume":129845272,"count":1577473,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55508748,"sequence":41933297,"size":1,"condition":115,"price":202.6309,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACT"},"quote":{"ms_of_day":55496459,"bid_size":101,"bid_exchange":29,"bid":35.08,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":35.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACT"},"ohlc":{"ms_of_day":55508749,"open":33.57,"high":35.19,"low":32.45,"close":35.1,"volume":968015,"count":20867,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACT"},"trade":{"ms_of_day":55508749,"sequence":41933299,"size":1,"condition":115,"price":35.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"quote":{"ms_of_day":55507566,"bid_size":1,"bid_exchange":29,"bid":599.29,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":599.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"ohlc":{"ms_of_day":55508749,"open":599.99,"high":720.1,"low":571.65,"close":599.85,"volume":2080523,"count":66029,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"trade":{"ms_of_day":55508749,"sequence":41933301,"size":2,"condition":115,"price":599.855,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"quote":{"ms_of_day":55506784,"bid_size":226,"bid_exchange":29,"bid":77.75,"bid_condition":0,"ask_size":639,"ask_exchange":29,"ask":77.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"ohlc":{"ms_of_day":55508750,"open":75.04,"high":78.07,"low":73.4,"close":77.76,"volume":18280537,"count":195489,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FAST"},"trade":{"ms_of_day":55508750,"sequence":41933303,"size":3,"condition":115,"price":77.7615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARAA"},"quote":{"ms_of_day":55497349,"bid_size":5,"bid_exchange":29,"bid":22.71,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":22.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARAA"},"ohlc":{"ms_of_day":55508750,"open":22.41,"high":22.95,"low":21.83,"close":22.76,"volume":118827,"count":1995,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PARAA"},"trade":{"ms_of_day":55508750,"sequence":41933302,"size":40,"condition":115,"price":22.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55508665,"bid_size":60,"bid_exchange":29,"bid":202.63,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":202.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55508751,"open":201.99,"high":228.656,"low":186.584,"close":202.635,"volume":129845292,"count":1577474,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55508751,"sequence":41933305,"size":20,"condition":115,"price":202.635,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALG"},"quote":{"ms_of_day":55486247,"bid_size":49,"bid_exchange":29,"bid":187.57,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":187.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALG"},"ohlc":{"ms_of_day":55508751,"open":182.14,"high":189.59,"low":180.3,"close":187.75,"volume":628580,"count":25106,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALG"},"trade":{"ms_of_day":55508751,"sequence":41933306,"size":1,"condition":115,"price":187.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTX"},"quote":{"ms_of_day":55508751,"bid_size":1,"bid_exchange":29,"bid":503.34,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":503.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTX"},"ohlc":{"ms_of_day":55508751,"open":511.02,"high":519.0,"low":479.4,"close":503.37,"volume":1446752,"count":38166,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTX"},"trade":{"ms_of_day":55508751,"sequence":41933307,"size":1,"condition":115,"price":503.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"quote":{"ms_of_day":55507566,"bid_size":1,"bid_exchange":29,"bid":599.29,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":599.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"ohlc":{"ms_of_day":55508752,"open":599.99,"high":720.1,"low":571.65,"close":599.59,"volume":2080524,"count":66030,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUBS"},"trade":{"ms_of_day":55508752,"sequence":41933309,"size":1,"condition":115,"price":599.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55508568,"bid_size":2051,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55508753,"open":41.93,"high":43.389,"low":35.03,"close":35.494,"volume":203317319,"count":1038955,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55508753,"sequence":41933310,"size":9,"condition":115,"price":35.4942,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"quote":{"ms_of_day":55508757,"bid_size":5,"bid_exchange":29,"bid":254.19,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":254.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"ohlc":{"ms_of_day":55508757,"open":233.56,"high":254.35,"low":227.13,"close":254.34,"volume":5566763,"count":78852,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRSN"},"trade":{"ms_of_day":55508757,"sequence":41933315,"size":1,"condition":115,"price":254.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTX"},"quote":{"ms_of_day":55508751,"bid_size":1,"bid_exchange":29,"bid":503.34,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":503.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTX"},"ohlc":{"ms_of_day":55508751,"open":511.02,"high":519.0,"low":479.4,"close":503.37,"volume":1446753,"count":38167,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTX"},"trade":{"ms_of_day":55508751,"sequence":41933308,"size":1,"condition":115,"price":503.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55508568,"bid_size":2051,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55508753,"open":41.93,"high":43.389,"low":35.03,"close":35.494,"volume":203317329,"count":1038956,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55508753,"sequence":41933311,"size":10,"condition":115,"price":35.4942,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKGR"},"quote":{"ms_of_day":55508235,"bid_size":1,"bid_exchange":29,"bid":11.62,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":12.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKGR"},"ohlc":{"ms_of_day":55508753,"open":11.66,"high":12.45,"low":11.28,"close":12.1,"volume":392995,"count":1371,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SKGR"},"trade":{"ms_of_day":55508753,"sequence":41933312,"size":100,"condition":0,"price":12.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"quote":{"ms_of_day":55504227,"bid_size":72,"bid_exchange":29,"bid":120.35,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":120.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"ohlc":{"ms_of_day":55508753,"open":106.1,"high":141.92,"low":106.1,"close":120.43,"volume":28888434,"count":403515,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VST"},"trade":{"ms_of_day":55508753,"sequence":41933313,"size":1,"condition":115,"price":120.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"quote":{"ms_of_day":55493944,"bid_size":831,"bid_exchange":29,"bid":46.45,"bid_condition":0,"ask_size":343,"ask_exchange":29,"ask":46.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"ohlc":{"ms_of_day":55508757,"open":51.5,"high":54.49,"low":42.62,"close":46.39,"volume":17244273,"count":218346,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONON"},"trade":{"ms_of_day":55508757,"sequence":41933316,"size":100,"condition":4,"price":46.3987,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TUYA"},"quote":{"ms_of_day":55508611,"bid_size":341,"bid_exchange":29,"bid":3.41,"bid_condition":0,"ask_size":1072,"ask_exchange":29,"ask":3.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TUYA"},"ohlc":{"ms_of_day":55508755,"open":3.44,"high":4.02,"low":3.11,"close":3.416,"volume":5700153,"count":26052,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TUYA"},"trade":{"ms_of_day":55508755,"sequence":41933314,"size":584,"condition":0,"price":3.416,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"quote":{"ms_of_day":55508755,"bid_size":3899,"bid_exchange":29,"bid":5.44,"bid_condition":0,"ask_size":2561,"ask_exchange":29,"ask":5.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"ohlc":{"ms_of_day":55508758,"open":5.4,"high":5.74,"low":5.31,"close":5.44,"volume":4821080,"count":22465,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DNUT"},"trade":{"ms_of_day":55508758,"sequence":41933317,"size":100,"condition":0,"price":5.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"quote":{"ms_of_day":55500448,"bid_size":12,"bid_exchange":29,"bid":112.51,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":112.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"ohlc":{"ms_of_day":55508758,"open":102.17,"high":118.4,"low":96.23,"close":112.56,"volume":5937556,"count":115397,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"trade":{"ms_of_day":55508758,"sequence":41933319,"size":3,"condition":96,"price":112.561,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"quote":{"ms_of_day":55505378,"bid_size":29,"bid_exchange":29,"bid":210.49,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":210.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"ohlc":{"ms_of_day":55508758,"open":199.17,"high":212.0,"low":195.0,"close":210.49,"volume":2755674,"count":50794,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"trade":{"ms_of_day":55508758,"sequence":41933318,"size":3,"condition":115,"price":210.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACWI"},"quote":{"ms_of_day":55508649,"bid_size":570,"bid_exchange":29,"bid":118.67,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":118.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACWI"},"ohlc":{"ms_of_day":55508759,"open":119.71,"high":120.56,"low":114.93,"close":118.67,"volume":9858033,"count":73085,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACWI"},"trade":{"ms_of_day":55508759,"sequence":41933321,"size":1,"condition":115,"price":118.675,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USPH"},"quote":{"ms_of_day":55478220,"bid_size":58,"bid_exchange":29,"bid":72.87,"bid_condition":0,"ask_size":66,"ask_exchange":29,"ask":73.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USPH"},"ohlc":{"ms_of_day":55508760,"open":81.32,"high":82.15,"low":72.15,"close":73.03,"volume":165267,"count":7775,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USPH"},"trade":{"ms_of_day":55508760,"sequence":41933322,"size":20,"condition":115,"price":73.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"quote":{"ms_of_day":55507338,"bid_size":329,"bid_exchange":29,"bid":89.4,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":89.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"ohlc":{"ms_of_day":55508760,"open":93.51,"high":96.25,"low":87.51,"close":89.41,"volume":23264682,"count":276561,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDT"},"trade":{"ms_of_day":55508760,"sequence":41933323,"size":9,"condition":115,"price":89.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNR"},"quote":{"ms_of_day":55506913,"bid_size":5,"bid_exchange":29,"bid":89.14,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":89.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNR"},"ohlc":{"ms_of_day":55508762,"open":93.99,"high":93.99,"low":81.78,"close":89.16,"volume":2541437,"count":51148,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PNR"},"trade":{"ms_of_day":55508762,"sequence":41933325,"size":4,"condition":115,"price":89.165,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"quote":{"ms_of_day":55508041,"bid_size":2705,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"ohlc":{"ms_of_day":55508761,"open":9.98,"high":9.98,"low":8.0,"close":8.46,"volume":7911609,"count":57429,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GTX"},"trade":{"ms_of_day":55508761,"sequence":41933324,"size":100,"condition":0,"price":8.465,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508759,"bid_size":290,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":581,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508759,"open":124.56,"high":149.019,"low":87.514,"close":112.778,"volume":1947846558,"count":10742191,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508759,"sequence":41933320,"size":171,"condition":0,"price":112.7786,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"quote":{"ms_of_day":55501609,"bid_size":13501,"bid_exchange":29,"bid":8.87,"bid_condition":0,"ask_size":14182,"ask_exchange":29,"ask":8.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"ohlc":{"ms_of_day":55508763,"open":9.02,"high":9.7,"low":8.75,"close":8.87,"volume":137907766,"count":126980,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"trade":{"ms_of_day":55508763,"sequence":41933327,"size":1000,"condition":0,"price":8.8756,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508606,"bid_size":28,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":286.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55508764,"open":254.89,"high":327.92,"low":230.0,"close":286.87,"volume":40343157,"count":533490,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55508764,"sequence":41933328,"size":15,"condition":115,"price":286.8799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"quote":{"ms_of_day":55503187,"bid_size":2,"bid_exchange":29,"bid":135.43,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":135.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"ohlc":{"ms_of_day":55508765,"open":134.57,"high":140.79,"low":128.91,"close":135.46,"volume":5907305,"count":94786,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"trade":{"ms_of_day":55508765,"sequence":41933331,"size":1,"condition":115,"price":135.4659,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAU"},"quote":{"ms_of_day":55508576,"bid_size":5060,"bid_exchange":29,"bid":39.19,"bid_condition":0,"ask_size":5460,"ask_exchange":29,"ask":39.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAU"},"ohlc":{"ms_of_day":55508766,"open":40.04,"high":40.21,"low":38.05,"close":39.19,"volume":4747370,"count":8206,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAU"},"trade":{"ms_of_day":55508766,"sequence":41933333,"size":104,"condition":0,"price":39.1901,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"quote":{"ms_of_day":55501521,"bid_size":7990,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":10753,"ask_exchange":29,"ask":1.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"ohlc":{"ms_of_day":55508767,"open":1.32,"high":1.37,"low":1.21,"close":1.26,"volume":8909617,"count":23113,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"trade":{"ms_of_day":55508767,"sequence":41933336,"size":300,"condition":95,"price":1.265,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"quote":{"ms_of_day":55506669,"bid_size":8,"bid_exchange":29,"bid":78.91,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":79.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"ohlc":{"ms_of_day":55508768,"open":75.0,"high":79.07,"low":66.54,"close":78.99,"volume":3218963,"count":62921,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"trade":{"ms_of_day":55508768,"sequence":41933338,"size":2,"condition":115,"price":78.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"quote":{"ms_of_day":55506669,"bid_size":8,"bid_exchange":29,"bid":78.91,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":79.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"ohlc":{"ms_of_day":55508768,"open":75.0,"high":79.07,"low":66.54,"close":79.0,"volume":3219020,"count":62922,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNR"},"trade":{"ms_of_day":55508768,"sequence":41933339,"size":57,"condition":115,"price":79.0,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"quote":{"ms_of_day":55501521,"bid_size":7990,"bid_exchange":29,"bid":1.26,"bid_condition":0,"ask_size":10753,"ask_exchange":29,"ask":1.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"ohlc":{"ms_of_day":55508768,"open":1.32,"high":1.37,"low":1.21,"close":1.26,"volume":8909637,"count":23114,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GEVO"},"trade":{"ms_of_day":55508768,"sequence":41933340,"size":20,"condition":96,"price":1.2676,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADC"},"quote":{"ms_of_day":55502032,"bid_size":1,"bid_exchange":29,"bid":76.17,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":76.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADC"},"ohlc":{"ms_of_day":55508768,"open":76.79,"high":76.93,"low":74.06,"close":76.18,"volume":2183894,"count":39479,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADC"},"trade":{"ms_of_day":55508768,"sequence":41933341,"size":1,"condition":115,"price":76.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"quote":{"ms_of_day":55508175,"bid_size":125,"bid_exchange":29,"bid":69.28,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":69.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"ohlc":{"ms_of_day":55508769,"open":72.3,"high":72.96,"low":66.67,"close":69.28,"volume":18103514,"count":172277,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XEL"},"trade":{"ms_of_day":55508769,"sequence":41933344,"size":198,"condition":0,"price":69.2801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55508771,"bid_size":521,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":611,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55508771,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304623809,"count":2742146,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55508771,"sequence":41933350,"size":30,"condition":115,"price":163.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"quote":{"ms_of_day":55508604,"bid_size":840,"bid_exchange":29,"bid":20.93,"bid_condition":0,"ask_size":366,"ask_exchange":29,"ask":20.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"ohlc":{"ms_of_day":55508762,"open":23.23,"high":24.05,"low":18.08,"close":20.94,"volume":140441359,"count":629304,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"trade":{"ms_of_day":55508762,"sequence":41933326,"size":400,"condition":124,"price":20.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55508771,"bid_size":521,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":611,"ask_exchange":29,"ask":163.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55508771,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304624009,"count":2742147,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55508771,"sequence":41933351,"size":200,"condition":95,"price":163.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SURG"},"quote":{"ms_of_day":55490609,"bid_size":1800,"bid_exchange":29,"bid":2.18,"bid_condition":0,"ask_size":432,"ask_exchange":29,"ask":2.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SURG"},"ohlc":{"ms_of_day":55508764,"open":1.26,"high":2.37,"low":1.13,"close":2.22,"volume":1293890,"count":4766,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SURG"},"trade":{"ms_of_day":55508764,"sequence":41933329,"size":77,"condition":115,"price":2.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"quote":{"ms_of_day":55508651,"bid_size":160,"bid_exchange":29,"bid":101.16,"bid_condition":0,"ask_size":431,"ask_exchange":29,"ask":101.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"ohlc":{"ms_of_day":55508767,"open":96.41,"high":105.99,"low":94.58,"close":101.2,"volume":16569973,"count":239238,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSX"},"trade":{"ms_of_day":55508767,"sequence":41933337,"size":9,"condition":115,"price":101.2095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANIP"},"quote":{"ms_of_day":55505988,"bid_size":302,"bid_exchange":29,"bid":68.69,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":68.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANIP"},"ohlc":{"ms_of_day":55508764,"open":59.43,"high":70.55,"low":56.81,"close":68.75,"volume":1892833,"count":25374,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANIP"},"trade":{"ms_of_day":55508764,"sequence":41933330,"size":1,"condition":115,"price":68.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"quote":{"ms_of_day":55508758,"bid_size":270,"bid_exchange":29,"bid":382.88,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":383.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"ohlc":{"ms_of_day":55508769,"open":397.72,"high":426.7,"low":344.8,"close":382.94,"volume":11517224,"count":194699,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VUG"},"trade":{"ms_of_day":55508769,"sequence":41933342,"size":2,"condition":115,"price":382.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"quote":{"ms_of_day":55506400,"bid_size":182,"bid_exchange":29,"bid":129.65,"bid_condition":0,"ask_size":286,"ask_exchange":29,"ask":129.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"ohlc":{"ms_of_day":55508767,"open":141.31,"high":144.5,"low":123.01,"close":129.65,"volume":20198467,"count":195409,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"trade":{"ms_of_day":55508767,"sequence":41933334,"size":1,"condition":115,"price":129.6544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSEC"},"quote":{"ms_of_day":55498845,"bid_size":13433,"bid_exchange":29,"bid":4.18,"bid_condition":0,"ask_size":7688,"ask_exchange":29,"ask":4.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSEC"},"ohlc":{"ms_of_day":55508766,"open":4.39,"high":4.45,"low":4.16,"close":4.19,"volume":16326239,"count":48812,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSEC"},"trade":{"ms_of_day":55508766,"sequence":41933332,"size":35,"condition":115,"price":4.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"quote":{"ms_of_day":55506400,"bid_size":182,"bid_exchange":29,"bid":129.65,"bid_condition":0,"ask_size":286,"ask_exchange":29,"ask":129.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"ohlc":{"ms_of_day":55508767,"open":141.31,"high":144.5,"low":123.01,"close":129.65,"volume":20198474,"count":195410,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"trade":{"ms_of_day":55508767,"sequence":41933335,"size":7,"condition":115,"price":129.6544,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"quote":{"ms_of_day":55506400,"bid_size":182,"bid_exchange":29,"bid":129.65,"bid_condition":0,"ask_size":286,"ask_exchange":29,"ask":129.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"ohlc":{"ms_of_day":55508769,"open":141.31,"high":144.5,"low":123.01,"close":129.67,"volume":20198483,"count":195411,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROST"},"trade":{"ms_of_day":55508769,"sequence":41933343,"size":9,"condition":115,"price":129.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRX"},"quote":{"ms_of_day":55503188,"bid_size":110,"bid_exchange":29,"bid":120.47,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":120.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRX"},"ohlc":{"ms_of_day":55508769,"open":122.71,"high":133.56,"low":117.03,"close":120.6,"volume":1816973,"count":47142,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRX"},"trade":{"ms_of_day":55508769,"sequence":41933345,"size":4,"condition":115,"price":120.6075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"quote":{"ms_of_day":55508604,"bid_size":840,"bid_exchange":29,"bid":20.93,"bid_condition":0,"ask_size":366,"ask_exchange":29,"ask":20.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"ohlc":{"ms_of_day":55508769,"open":23.23,"high":24.05,"low":18.08,"close":20.94,"volume":140441361,"count":629305,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"trade":{"ms_of_day":55508769,"sequence":41933346,"size":2,"condition":115,"price":20.94,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"quote":{"ms_of_day":55508604,"bid_size":840,"bid_exchange":29,"bid":20.93,"bid_condition":0,"ask_size":366,"ask_exchange":29,"ask":20.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"ohlc":{"ms_of_day":55508769,"open":23.23,"high":24.05,"low":18.08,"close":20.94,"volume":140441364,"count":629306,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"trade":{"ms_of_day":55508769,"sequence":41933347,"size":3,"condition":115,"price":20.94,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55508771,"bid_size":547,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55508771,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304624019,"count":2742148,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55508771,"sequence":41933353,"size":10,"condition":115,"price":163.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55508719,"bid_size":105,"bid_exchange":29,"bid":77.03,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":77.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55508770,"open":84.66,"high":95.17,"low":76.02,"close":77.03,"volume":12225312,"count":139084,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55508770,"sequence":41933349,"size":6,"condition":115,"price":77.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"quote":{"ms_of_day":55508771,"bid_size":547,"bid_exchange":29,"bid":163.02,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":163.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"ohlc":{"ms_of_day":55508771,"open":167.31,"high":195.77,"low":154.09,"close":163.03,"volume":304624109,"count":2742149,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOGL"},"trade":{"ms_of_day":55508771,"sequence":41933354,"size":90,"condition":115,"price":163.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGC"},"quote":{"ms_of_day":55506370,"bid_size":1866,"bid_exchange":29,"bid":9.52,"bid_condition":0,"ask_size":1160,"ask_exchange":29,"ask":9.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGC"},"ohlc":{"ms_of_day":55508770,"open":9.5609,"high":9.69,"low":8.33,"close":9.525,"volume":19007722,"count":103272,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BGC"},"trade":{"ms_of_day":55508770,"sequence":41933348,"size":1,"condition":115,"price":9.525,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"quote":{"ms_of_day":55508615,"bid_size":103,"bid_exchange":29,"bid":29.91,"bid_condition":0,"ask_size":639,"ask_exchange":29,"ask":29.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"ohlc":{"ms_of_day":55508771,"open":31.73,"high":32.59,"low":27.67,"close":29.91,"volume":6517847,"count":83171,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CARG"},"trade":{"ms_of_day":55508771,"sequence":41933356,"size":6,"condition":115,"price":29.9109,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508772,"bid_size":460,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":381,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508772,"open":124.56,"high":149.019,"low":87.514,"close":112.775,"volume":1947846658,"count":10742192,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508772,"sequence":41933357,"size":100,"condition":0,"price":112.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"quote":{"ms_of_day":55508117,"bid_size":2,"bid_exchange":29,"bid":126.81,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":126.95,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"ohlc":{"ms_of_day":55508773,"open":145.55,"high":149.8,"low":125.42,"close":126.88,"volume":3795229,"count":68441,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLOB"},"trade":{"ms_of_day":55508773,"sequence":41933358,"size":1,"condition":115,"price":126.8888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"quote":{"ms_of_day":55490856,"bid_size":14,"bid_exchange":29,"bid":10.61,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":10.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"ohlc":{"ms_of_day":55508773,"open":9.34,"high":11.79,"low":8.79,"close":10.61,"volume":2817823,"count":37186,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"trade":{"ms_of_day":55508773,"sequence":41933359,"size":1,"condition":115,"price":10.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55508770,"bid_size":162,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":158.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55508771,"open":155.67,"high":159.73,"low":148.34,"close":158.77,"volume":14875514,"count":172198,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55508771,"sequence":41933352,"size":5,"condition":115,"price":158.7701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55501024,"bid_size":41,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":111.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55508764,"open":113.91,"high":117.21,"low":105.75,"close":111.21,"volume":28241880,"count":200219,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55508764,"sequence":41933355,"size":20,"condition":115,"price":111.215,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"quote":{"ms_of_day":55490856,"bid_size":14,"bid_exchange":29,"bid":10.61,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":10.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"ohlc":{"ms_of_day":55508774,"open":9.34,"high":11.79,"low":8.79,"close":10.61,"volume":2817824,"count":37187,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"trade":{"ms_of_day":55508774,"sequence":41933361,"size":1,"condition":115,"price":10.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"quote":{"ms_of_day":55507248,"bid_size":43,"bid_exchange":29,"bid":207.35,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":207.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"ohlc":{"ms_of_day":55508775,"open":205.91,"high":208.87,"low":177.13,"close":207.41,"volume":13442293,"count":218408,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GE"},"trade":{"ms_of_day":55508775,"sequence":41933362,"size":1,"condition":115,"price":207.4145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"quote":{"ms_of_day":55508650,"bid_size":26,"bid_exchange":29,"bid":558.06,"bid_condition":0,"ask_size":110,"ask_exchange":29,"ask":558.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"ohlc":{"ms_of_day":55508773,"open":577.24,"high":584.34,"low":516.0,"close":557.98,"volume":11719970,"count":325460,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MA"},"trade":{"ms_of_day":55508773,"sequence":41933360,"size":3,"condition":115,"price":557.985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55508742,"bid_size":240,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":329,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55508778,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105018983,"count":865918,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55508778,"sequence":41933367,"size":6,"condition":115,"price":106.934,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55508671,"bid_size":280,"bid_exchange":29,"bid":70.36,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":70.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55508775,"open":71.6,"high":78.37,"low":69.21,"close":70.37,"volume":57528512,"count":608450,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55508775,"sequence":41933364,"size":28,"condition":96,"price":70.3718,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"quote":{"ms_of_day":55508669,"bid_size":4619,"bid_exchange":29,"bid":23.7,"bid_condition":0,"ask_size":3405,"ask_exchange":29,"ask":23.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"ohlc":{"ms_of_day":55508780,"open":20.53,"high":23.76,"low":19.39,"close":23.7,"volume":97850797,"count":309369,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INTC"},"trade":{"ms_of_day":55508780,"sequence":41933369,"size":28,"condition":115,"price":23.7029,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"quote":{"ms_of_day":55508019,"bid_size":987,"bid_exchange":29,"bid":13.65,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":13.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"ohlc":{"ms_of_day":55508778,"open":13.21,"high":15.99,"low":13.21,"close":13.65,"volume":4052099,"count":51305,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"trade":{"ms_of_day":55508778,"sequence":41933366,"size":66,"condition":115,"price":13.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDY"},"quote":{"ms_of_day":55508633,"bid_size":600,"bid_exchange":29,"bid":15.89,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":15.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDY"},"ohlc":{"ms_of_day":55508775,"open":18.14,"high":18.3,"low":15.5,"close":15.89,"volume":12065202,"count":108805,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDY"},"trade":{"ms_of_day":55508775,"sequence":41933363,"size":1,"condition":115,"price":15.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"quote":{"ms_of_day":55462783,"bid_size":2,"bid_exchange":29,"bid":177.2,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":177.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"ohlc":{"ms_of_day":55508782,"open":170.23,"high":177.65,"low":163.26,"close":177.43,"volume":750340,"count":25992,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOPE"},"trade":{"ms_of_day":55508782,"sequence":41933377,"size":2,"condition":115,"price":177.4354,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"quote":{"ms_of_day":55506784,"bid_size":2900,"bid_exchange":29,"bid":28.75,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":28.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"ohlc":{"ms_of_day":55508781,"open":28.872,"high":28.98,"low":28.13,"close":28.77,"volume":1617584,"count":3162,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"trade":{"ms_of_day":55508781,"sequence":41933370,"size":100,"condition":0,"price":28.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTX"},"quote":{"ms_of_day":55508751,"bid_size":1,"bid_exchange":29,"bid":503.34,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":503.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTX"},"ohlc":{"ms_of_day":55508780,"open":511.02,"high":519.0,"low":479.4,"close":503.34,"volume":1446754,"count":38168,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRTX"},"trade":{"ms_of_day":55508780,"sequence":41933368,"size":1,"condition":115,"price":503.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"quote":{"ms_of_day":55506784,"bid_size":2900,"bid_exchange":29,"bid":28.75,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":28.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"ohlc":{"ms_of_day":55508781,"open":28.872,"high":28.98,"low":28.13,"close":28.77,"volume":1617884,"count":3163,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"trade":{"ms_of_day":55508781,"sequence":41933371,"size":300,"condition":0,"price":28.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"quote":{"ms_of_day":55508654,"bid_size":154,"bid_exchange":29,"bid":20.79,"bid_condition":0,"ask_size":204,"ask_exchange":29,"ask":20.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"ohlc":{"ms_of_day":55508777,"open":21.09,"high":22.5,"low":20.18,"close":20.79,"volume":5963227,"count":29526,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFNC"},"trade":{"ms_of_day":55508777,"sequence":41933365,"size":27,"condition":115,"price":20.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"quote":{"ms_of_day":55508771,"bid_size":84,"bid_exchange":29,"bid":173.43,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":173.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"ohlc":{"ms_of_day":55508785,"open":191.3,"high":238.78,"low":170.46,"close":173.45,"volume":175723355,"count":1515053,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVGO"},"trade":{"ms_of_day":55508785,"sequence":41933384,"size":17,"condition":115,"price":173.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"quote":{"ms_of_day":55506784,"bid_size":2900,"bid_exchange":29,"bid":28.75,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":28.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"ohlc":{"ms_of_day":55508781,"open":28.872,"high":28.98,"low":28.13,"close":28.77,"volume":1617984,"count":3164,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"trade":{"ms_of_day":55508781,"sequence":41933372,"size":100,"condition":0,"price":28.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"quote":{"ms_of_day":55506784,"bid_size":2900,"bid_exchange":29,"bid":28.75,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":28.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"ohlc":{"ms_of_day":55508781,"open":28.872,"high":28.98,"low":28.13,"close":28.77,"volume":1618084,"count":3165,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"trade":{"ms_of_day":55508781,"sequence":41933373,"size":100,"condition":0,"price":28.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"quote":{"ms_of_day":55506566,"bid_size":3,"bid_exchange":29,"bid":166.38,"bid_condition":0,"ask_size":241,"ask_exchange":29,"ask":166.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"ohlc":{"ms_of_day":55508782,"open":151.5,"high":174.74,"low":140.0,"close":166.47,"volume":2117304,"count":44404,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVLT"},"trade":{"ms_of_day":55508782,"sequence":41933376,"size":9,"condition":115,"price":166.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"quote":{"ms_of_day":55506784,"bid_size":2900,"bid_exchange":29,"bid":28.75,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":28.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"ohlc":{"ms_of_day":55508781,"open":28.872,"high":28.98,"low":28.13,"close":28.77,"volume":1618384,"count":3166,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"trade":{"ms_of_day":55508781,"sequence":41933374,"size":300,"condition":0,"price":28.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"quote":{"ms_of_day":55508781,"bid_size":900,"bid_exchange":29,"bid":28.76,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":28.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"ohlc":{"ms_of_day":55508781,"open":28.872,"high":28.98,"low":28.13,"close":28.77,"volume":1618484,"count":3167,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"trade":{"ms_of_day":55508781,"sequence":41933375,"size":100,"condition":0,"price":28.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRC"},"quote":{"ms_of_day":55506921,"bid_size":100,"bid_exchange":29,"bid":44.2,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":44.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRC"},"ohlc":{"ms_of_day":55508786,"open":39.3,"high":44.82,"low":38.01,"close":44.21,"volume":1973036,"count":47920,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRC"},"trade":{"ms_of_day":55508786,"sequence":41933386,"size":5,"condition":115,"price":44.2148,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"quote":{"ms_of_day":55508781,"bid_size":900,"bid_exchange":29,"bid":28.76,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":28.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"ohlc":{"ms_of_day":55508782,"open":28.872,"high":28.98,"low":28.13,"close":28.77,"volume":1618584,"count":3168,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"trade":{"ms_of_day":55508782,"sequence":41933378,"size":100,"condition":0,"price":28.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"quote":{"ms_of_day":55503326,"bid_size":24,"bid_exchange":29,"bid":263.67,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":263.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"ohlc":{"ms_of_day":55508782,"open":251.4,"high":268.25,"low":233.69,"close":263.7,"volume":9840447,"count":160545,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"trade":{"ms_of_day":55508782,"sequence":41933380,"size":1,"condition":115,"price":263.706,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"quote":{"ms_of_day":55508709,"bid_size":53,"bid_exchange":29,"bid":217.48,"bid_condition":0,"ask_size":219,"ask_exchange":29,"ask":217.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"ohlc":{"ms_of_day":55508782,"open":231.92,"high":234.77,"low":205.0,"close":217.51,"volume":1622223,"count":56199,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GRMN"},"trade":{"ms_of_day":55508782,"sequence":41933379,"size":1,"condition":115,"price":217.5151,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"quote":{"ms_of_day":55508781,"bid_size":900,"bid_exchange":29,"bid":28.76,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":28.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"ohlc":{"ms_of_day":55508785,"open":28.872,"high":28.98,"low":28.13,"close":28.77,"volume":1618684,"count":3169,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"trade":{"ms_of_day":55508785,"sequence":41933382,"size":100,"condition":0,"price":28.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55508681,"bid_size":990,"bid_exchange":29,"bid":8.05,"bid_condition":0,"ask_size":1448,"ask_exchange":29,"ask":8.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55508793,"open":4.94,"high":9.0,"low":4.09,"close":8.06,"volume":203353701,"count":509715,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55508793,"sequence":41933402,"size":1,"condition":96,"price":8.0648,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"quote":{"ms_of_day":55508218,"bid_size":51,"bid_exchange":29,"bid":54.5,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":54.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"ohlc":{"ms_of_day":55508784,"open":56.59,"high":57.25,"low":52.85,"close":54.51,"volume":16279887,"count":212026,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"trade":{"ms_of_day":55508784,"sequence":41933381,"size":17,"condition":115,"price":54.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"quote":{"ms_of_day":55508781,"bid_size":900,"bid_exchange":29,"bid":28.76,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":28.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"ohlc":{"ms_of_day":55508785,"open":28.872,"high":28.98,"low":28.13,"close":28.77,"volume":1618784,"count":3170,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"trade":{"ms_of_day":55508785,"sequence":41933383,"size":100,"condition":0,"price":28.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"quote":{"ms_of_day":55502958,"bid_size":106,"bid_exchange":29,"bid":14.23,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":14.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"ohlc":{"ms_of_day":55508794,"open":14.01,"high":14.67,"low":13.33,"close":14.24,"volume":4488909,"count":76495,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"trade":{"ms_of_day":55508794,"sequence":41933404,"size":57,"condition":115,"price":14.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLR"},"quote":{"ms_of_day":55504417,"bid_size":100,"bid_exchange":29,"bid":179.06,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":179.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLR"},"ohlc":{"ms_of_day":55508786,"open":186.4,"high":213.26,"low":173.11,"close":179.2,"volume":7659533,"count":122316,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICLR"},"trade":{"ms_of_day":55508786,"sequence":41933389,"size":1,"condition":115,"price":179.204,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"quote":{"ms_of_day":55507994,"bid_size":335,"bid_exchange":29,"bid":83.81,"bid_condition":0,"ask_size":229,"ask_exchange":29,"ask":83.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"ohlc":{"ms_of_day":55508786,"open":78.01,"high":85.0,"low":78.01,"close":83.82,"volume":2657248,"count":37116,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSNC"},"trade":{"ms_of_day":55508786,"sequence":41933385,"size":14,"condition":115,"price":83.8293,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"quote":{"ms_of_day":55502958,"bid_size":106,"bid_exchange":29,"bid":14.23,"bid_condition":0,"ask_size":17,"ask_exchange":29,"ask":14.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"ohlc":{"ms_of_day":55508794,"open":14.01,"high":14.67,"low":13.33,"close":14.24,"volume":4488934,"count":76496,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WWW"},"trade":{"ms_of_day":55508794,"sequence":41933405,"size":25,"condition":115,"price":14.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"quote":{"ms_of_day":55508758,"bid_size":24,"bid_exchange":29,"bid":148.56,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":148.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"ohlc":{"ms_of_day":55508786,"open":153.19,"high":171.52,"low":146.91,"close":148.62,"volume":31096912,"count":365807,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"trade":{"ms_of_day":55508786,"sequence":41933390,"size":8,"condition":115,"price":148.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55508400,"bid_size":900,"bid_exchange":29,"bid":117.91,"bid_condition":0,"ask_size":185,"ask_exchange":29,"ask":117.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55508786,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51631459,"count":517648,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55508786,"sequence":41933387,"size":90,"condition":96,"price":117.9334,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"quote":{"ms_of_day":55506961,"bid_size":273,"bid_exchange":29,"bid":25.92,"bid_condition":0,"ask_size":26,"ask_exchange":29,"ask":25.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"ohlc":{"ms_of_day":55508787,"open":25.21,"high":26.3,"low":23.06,"close":25.95,"volume":13839746,"count":134899,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNK"},"trade":{"ms_of_day":55508787,"sequence":41933391,"size":12,"condition":96,"price":25.9512,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTLE"},"quote":{"ms_of_day":55478221,"bid_size":67,"bid_exchange":29,"bid":22.33,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":22.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTLE"},"ohlc":{"ms_of_day":55508799,"open":21.21,"high":22.65,"low":20.6,"close":22.35,"volume":2249027,"count":34680,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTLE"},"trade":{"ms_of_day":55508799,"sequence":41933411,"size":29,"condition":115,"price":22.3574,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55508400,"bid_size":900,"bid_exchange":29,"bid":117.91,"bid_condition":0,"ask_size":185,"ask_exchange":29,"ask":117.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55508786,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51631484,"count":517649,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55508786,"sequence":41933388,"size":25,"condition":96,"price":117.9334,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55507603,"bid_size":10,"bid_exchange":29,"bid":312.24,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":312.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55508788,"open":310.03,"high":326.35,"low":293.52,"close":312.19,"volume":15823356,"count":339133,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55508788,"sequence":41933392,"size":6,"condition":96,"price":312.1971,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"quote":{"ms_of_day":55508432,"bid_size":118,"bid_exchange":29,"bid":24.02,"bid_condition":0,"ask_size":220,"ask_exchange":29,"ask":24.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"ohlc":{"ms_of_day":55508789,"open":25.36,"high":26.21,"low":17.87,"close":24.03,"volume":49162279,"count":407678,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IONQ"},"trade":{"ms_of_day":55508789,"sequence":41933394,"size":100,"condition":0,"price":24.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLAY"},"quote":{"ms_of_day":55505543,"bid_size":10543,"bid_exchange":29,"bid":3.05,"bid_condition":0,"ask_size":1325,"ask_exchange":29,"ask":3.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLAY"},"ohlc":{"ms_of_day":55508791,"open":3.21,"high":3.8,"low":2.83,"close":3.05,"volume":15990684,"count":65304,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RLAY"},"trade":{"ms_of_day":55508791,"sequence":41933396,"size":1,"condition":115,"price":3.0588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"quote":{"ms_of_day":55507603,"bid_size":10,"bid_exchange":29,"bid":312.24,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":312.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"ohlc":{"ms_of_day":55508789,"open":310.03,"high":326.35,"low":293.52,"close":312.19,"volume":15823357,"count":339134,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCD"},"trade":{"ms_of_day":55508789,"sequence":41933393,"size":1,"condition":96,"price":312.1971,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"quote":{"ms_of_day":55508790,"bid_size":1000,"bid_exchange":29,"bid":28.76,"bid_condition":0,"ask_size":2600,"ask_exchange":29,"ask":28.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"ohlc":{"ms_of_day":55508792,"open":28.872,"high":28.98,"low":28.13,"close":28.773,"volume":1618884,"count":3171,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMIG"},"trade":{"ms_of_day":55508792,"sequence":41933398,"size":100,"condition":0,"price":28.7733,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"quote":{"ms_of_day":55507222,"bid_size":18,"bid_exchange":29,"bid":228.84,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":228.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"ohlc":{"ms_of_day":55508792,"open":225.93,"high":239.84,"low":223.0,"close":228.85,"volume":4577074,"count":105497,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WM"},"trade":{"ms_of_day":55508792,"sequence":41933399,"size":1,"condition":115,"price":228.8554,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"quote":{"ms_of_day":55504731,"bid_size":5697,"bid_exchange":29,"bid":24.97,"bid_condition":0,"ask_size":1827,"ask_exchange":29,"ask":24.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"ohlc":{"ms_of_day":55508790,"open":26.71,"high":27.24,"low":24.83,"close":24.95,"volume":241430879,"count":411990,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFE"},"trade":{"ms_of_day":55508790,"sequence":41933395,"size":500,"condition":4,"price":24.9513,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"quote":{"ms_of_day":55455334,"bid_size":35,"bid_exchange":29,"bid":93.24,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":93.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"ohlc":{"ms_of_day":55508793,"open":95.5,"high":97.201,"low":90.5,"close":93.24,"volume":2431348,"count":63677,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WHR"},"trade":{"ms_of_day":55508793,"sequence":41933403,"size":22,"condition":115,"price":93.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"quote":{"ms_of_day":55508771,"bid_size":228,"bid_exchange":29,"bid":84.93,"bid_condition":0,"ask_size":250,"ask_exchange":29,"ask":84.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"ohlc":{"ms_of_day":55508791,"open":86.9,"high":88.86,"low":79.0,"close":84.91,"volume":20626283,"count":334116,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BK"},"trade":{"ms_of_day":55508791,"sequence":41933397,"size":100,"condition":0,"price":84.91,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"quote":{"ms_of_day":55496557,"bid_size":65,"bid_exchange":29,"bid":25.51,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":25.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"ohlc":{"ms_of_day":55508793,"open":25.26,"high":26.8,"low":24.64,"close":25.51,"volume":2974681,"count":56469,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HP"},"trade":{"ms_of_day":55508793,"sequence":41933401,"size":7,"condition":115,"price":25.5114,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508771,"bid_size":35,"bid_exchange":29,"bid":279.05,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508795,"open":275.25,"high":391.03,"low":168.5,"close":279.07,"volume":581432864,"count":6834102,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508795,"sequence":41933408,"size":10,"condition":115,"price":279.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"quote":{"ms_of_day":55507247,"bid_size":261,"bid_exchange":29,"bid":86.46,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":86.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"ohlc":{"ms_of_day":55508795,"open":90.0,"high":91.5,"low":80.2,"close":86.49,"volume":15175294,"count":160461,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WYNN"},"trade":{"ms_of_day":55508795,"sequence":41933407,"size":7,"condition":115,"price":86.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"quote":{"ms_of_day":55498331,"bid_size":372,"bid_exchange":29,"bid":18.13,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":18.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"ohlc":{"ms_of_day":55508792,"open":19.72,"high":19.72,"low":17.09,"close":18.14,"volume":3431258,"count":67412,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AESI"},"trade":{"ms_of_day":55508792,"sequence":41933400,"size":15,"condition":96,"price":18.1402,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROIV"},"quote":{"ms_of_day":55501858,"bid_size":2978,"bid_exchange":29,"bid":10.46,"bid_condition":0,"ask_size":1473,"ask_exchange":29,"ask":10.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROIV"},"ohlc":{"ms_of_day":55508794,"open":10.01,"high":10.98,"low":9.96,"close":10.46,"volume":45995045,"count":149588,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROIV"},"trade":{"ms_of_day":55508794,"sequence":41933406,"size":100,"condition":4,"price":10.4611,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAH"},"quote":{"ms_of_day":55504643,"bid_size":218,"bid_exchange":29,"bid":106.0,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":106.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAH"},"ohlc":{"ms_of_day":55508799,"open":109.92,"high":120.0,"low":104.6,"close":105.84,"volume":7286469,"count":121751,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BAH"},"trade":{"ms_of_day":55508799,"sequence":41933412,"size":30,"condition":96,"price":105.8472,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"quote":{"ms_of_day":55501024,"bid_size":41,"bid_exchange":29,"bid":111.21,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":111.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"ohlc":{"ms_of_day":55508802,"open":113.91,"high":117.21,"low":105.75,"close":111.25,"volume":28241882,"count":200220,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GILD"},"trade":{"ms_of_day":55508802,"sequence":41933414,"size":2,"condition":96,"price":111.251,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRR"},"quote":{"ms_of_day":55495315,"bid_size":80,"bid_exchange":29,"bid":44.62,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":44.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRR"},"ohlc":{"ms_of_day":55508804,"open":44.87,"high":45.75,"low":42.33,"close":44.65,"volume":1444368,"count":25254,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRR"},"trade":{"ms_of_day":55508804,"sequence":41933418,"size":75,"condition":115,"price":44.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARBE"},"quote":{"ms_of_day":55281810,"bid_size":9777,"bid_exchange":29,"bid":1.17,"bid_condition":0,"ask_size":2505,"ask_exchange":29,"ask":1.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARBE"},"ohlc":{"ms_of_day":55508804,"open":1.4,"high":1.43,"low":1.16,"close":1.18,"volume":4764697,"count":12084,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARBE"},"trade":{"ms_of_day":55508804,"sequence":41933420,"size":100,"condition":0,"price":1.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRR"},"quote":{"ms_of_day":55495315,"bid_size":80,"bid_exchange":29,"bid":44.62,"bid_condition":0,"ask_size":155,"ask_exchange":29,"ask":44.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRR"},"ohlc":{"ms_of_day":55508804,"open":44.87,"high":45.75,"low":42.33,"close":44.65,"volume":1444393,"count":25255,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RRR"},"trade":{"ms_of_day":55508804,"sequence":41933419,"size":25,"condition":115,"price":44.65,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55508190,"bid_size":240,"bid_exchange":29,"bid":36.17,"bid_condition":0,"ask_size":229,"ask_exchange":29,"ask":36.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55508805,"open":35.6919,"high":37.02,"low":35.21,"close":36.1796,"volume":7382531,"count":48508,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55508805,"sequence":41933422,"size":21,"condition":96,"price":36.1796,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCB"},"quote":{"ms_of_day":55466401,"bid_size":33,"bid_exchange":29,"bid":19.0,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":19.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCB"},"ohlc":{"ms_of_day":55508800,"open":19.66,"high":19.99,"low":17.01,"close":19.21,"volume":145733,"count":2291,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCB"},"trade":{"ms_of_day":55508800,"sequence":41933413,"size":20,"condition":115,"price":19.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"quote":{"ms_of_day":55502156,"bid_size":9982,"bid_exchange":29,"bid":2.33,"bid_condition":0,"ask_size":11800,"ask_exchange":29,"ask":2.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"ohlc":{"ms_of_day":55508802,"open":2.4,"high":2.42,"low":2.12,"close":2.332,"volume":44807192,"count":100594,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOS"},"trade":{"ms_of_day":55508802,"sequence":41933415,"size":3,"condition":115,"price":2.3321,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"quote":{"ms_of_day":55507272,"bid_size":200,"bid_exchange":29,"bid":6.42,"bid_condition":0,"ask_size":462,"ask_exchange":29,"ask":6.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"ohlc":{"ms_of_day":55508804,"open":5.82,"high":6.99,"low":5.75,"close":6.425,"volume":2259138,"count":30507,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"trade":{"ms_of_day":55508804,"sequence":41933417,"size":38,"condition":115,"price":6.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"quote":{"ms_of_day":55507362,"bid_size":625,"bid_exchange":29,"bid":73.45,"bid_condition":0,"ask_size":529,"ask_exchange":29,"ask":73.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"ohlc":{"ms_of_day":55508798,"open":66.29,"high":74.17,"low":65.2,"close":73.45,"volume":26435474,"count":264309,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHEL"},"trade":{"ms_of_day":55508798,"sequence":41933409,"size":100,"condition":95,"price":73.455,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"quote":{"ms_of_day":55508775,"bid_size":350,"bid_exchange":29,"bid":280.4,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":280.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"ohlc":{"ms_of_day":55508799,"open":293.61,"high":296.31,"low":246.7,"close":280.42,"volume":8087677,"count":173950,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTI"},"trade":{"ms_of_day":55508799,"sequence":41933410,"size":20,"condition":115,"price":280.42,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHG"},"quote":{"ms_of_day":55473830,"bid_size":60,"bid_exchange":29,"bid":37.25,"bid_condition":0,"ask_size":571,"ask_exchange":29,"ask":37.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHG"},"ohlc":{"ms_of_day":55508804,"open":38.71,"high":45.28,"low":31.34,"close":37.26,"volume":5584763,"count":102234,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JHG"},"trade":{"ms_of_day":55508804,"sequence":41933416,"size":2,"condition":115,"price":37.2662,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"quote":{"ms_of_day":55504135,"bid_size":455,"bid_exchange":29,"bid":20.06,"bid_condition":0,"ask_size":486,"ask_exchange":29,"ask":20.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"ohlc":{"ms_of_day":55508804,"open":15.69,"high":20.7,"low":13.5,"close":20.09,"volume":14512614,"count":116751,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADMA"},"trade":{"ms_of_day":55508804,"sequence":41933421,"size":30,"condition":115,"price":20.0985,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"quote":{"ms_of_day":55508806,"bid_size":1490,"bid_exchange":29,"bid":9.38,"bid_condition":0,"ask_size":1800,"ask_exchange":29,"ask":9.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"ohlc":{"ms_of_day":55508807,"open":9.9,"high":12.5,"low":8.53,"close":9.38,"volume":28416915,"count":176351,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NFE"},"trade":{"ms_of_day":55508807,"sequence":41933429,"size":100,"condition":0,"price":9.385,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"quote":{"ms_of_day":55508758,"bid_size":24,"bid_exchange":29,"bid":148.56,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":148.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"ohlc":{"ms_of_day":55508807,"open":153.19,"high":171.52,"low":146.91,"close":148.62,"volume":31096917,"count":365808,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"trade":{"ms_of_day":55508807,"sequence":41933430,"size":5,"condition":115,"price":148.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"quote":{"ms_of_day":55508440,"bid_size":163,"bid_exchange":29,"bid":49.27,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":49.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"ohlc":{"ms_of_day":55508808,"open":60.99,"high":60.99,"low":47.87,"close":49.28,"volume":7808281,"count":116231,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DT"},"trade":{"ms_of_day":55508808,"sequence":41933432,"size":13,"condition":115,"price":49.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLX"},"quote":{"ms_of_day":55500216,"bid_size":3,"bid_exchange":29,"bid":62.5,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":62.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLX"},"ohlc":{"ms_of_day":55508816,"open":62.1,"high":65.53,"low":59.78,"close":62.51,"volume":10527432,"count":97553,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOLX"},"trade":{"ms_of_day":55508816,"sequence":41933441,"size":3,"condition":115,"price":62.5184,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"quote":{"ms_of_day":55500055,"bid_size":134,"bid_exchange":29,"bid":133.58,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":133.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"ohlc":{"ms_of_day":55508808,"open":135.23,"high":137.25,"low":125.0,"close":133.6,"volume":9641793,"count":160022,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"trade":{"ms_of_day":55508808,"sequence":41933431,"size":100,"condition":0,"price":133.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508772,"bid_size":460,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":381,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55508808,"open":124.56,"high":149.019,"low":87.514,"close":112.77,"volume":1947846758,"count":10742193,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55508808,"sequence":41933433,"size":100,"condition":0,"price":112.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"quote":{"ms_of_day":55500055,"bid_size":134,"bid_exchange":29,"bid":133.58,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":133.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"ohlc":{"ms_of_day":55508809,"open":135.23,"high":137.25,"low":125.0,"close":133.6,"volume":9641795,"count":160023,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"trade":{"ms_of_day":55508809,"sequence":41933434,"size":2,"condition":115,"price":133.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55508190,"bid_size":240,"bid_exchange":29,"bid":36.17,"bid_condition":0,"ask_size":229,"ask_exchange":29,"ask":36.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55508806,"open":35.6919,"high":37.02,"low":35.21,"close":36.18,"volume":7382631,"count":48509,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55508806,"sequence":41933423,"size":100,"condition":0,"price":36.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55508568,"bid_size":2051,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55508811,"open":41.93,"high":43.389,"low":35.03,"close":35.499,"volume":203317332,"count":1038957,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55508811,"sequence":41933439,"size":3,"condition":115,"price":35.4998,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"quote":{"ms_of_day":55500055,"bid_size":134,"bid_exchange":29,"bid":133.58,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":133.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"ohlc":{"ms_of_day":55508809,"open":135.23,"high":137.25,"low":125.0,"close":133.6,"volume":9641797,"count":160024,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"trade":{"ms_of_day":55508809,"sequence":41933435,"size":2,"condition":115,"price":133.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55500553,"bid_size":2,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55508820,"open":202.0,"high":208.55,"low":189.37,"close":207.12,"volume":6564027,"count":101824,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55508820,"sequence":41933445,"size":68,"condition":115,"price":207.1256,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"quote":{"ms_of_day":55500055,"bid_size":134,"bid_exchange":29,"bid":133.58,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":133.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"ohlc":{"ms_of_day":55508809,"open":135.23,"high":137.25,"low":125.0,"close":133.6,"volume":9641832,"count":160025,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"trade":{"ms_of_day":55508809,"sequence":41933436,"size":35,"condition":115,"price":133.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"quote":{"ms_of_day":55508602,"bid_size":4805,"bid_exchange":29,"bid":6.11,"bid_condition":0,"ask_size":7008,"ask_exchange":29,"ask":6.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"ohlc":{"ms_of_day":55508807,"open":6.78,"high":6.94,"low":6.0,"close":6.11,"volume":71847733,"count":207580,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RXRX"},"trade":{"ms_of_day":55508807,"sequence":41933424,"size":100,"condition":4,"price":6.1184,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"quote":{"ms_of_day":55508758,"bid_size":91,"bid_exchange":29,"bid":75.3,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":75.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"ohlc":{"ms_of_day":55508817,"open":75.91,"high":86.09,"low":72.69,"close":75.3,"volume":83290110,"count":672273,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LRCX"},"trade":{"ms_of_day":55508817,"sequence":41933444,"size":29,"condition":115,"price":75.302,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"quote":{"ms_of_day":55502776,"bid_size":459,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":1182,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"ohlc":{"ms_of_day":55508811,"open":17.49,"high":17.7,"low":13.24,"close":14.49,"volume":4274058,"count":64379,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"trade":{"ms_of_day":55508811,"sequence":41933438,"size":83,"condition":115,"price":14.49,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEHR"},"quote":{"ms_of_day":55503010,"bid_size":247,"bid_exchange":29,"bid":8.71,"bid_condition":0,"ask_size":380,"ask_exchange":29,"ask":8.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEHR"},"ohlc":{"ms_of_day":55508820,"open":9.64,"high":10.14,"low":8.57,"close":8.72,"volume":2862236,"count":26114,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEHR"},"trade":{"ms_of_day":55508820,"sequence":41933446,"size":18,"condition":115,"price":8.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55508807,"bid_size":240,"bid_exchange":29,"bid":36.17,"bid_condition":0,"ask_size":438,"ask_exchange":29,"ask":36.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55508807,"open":35.6919,"high":37.02,"low":35.21,"close":36.18,"volume":7382651,"count":48510,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55508807,"sequence":41933425,"size":20,"condition":115,"price":36.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXL"},"quote":{"ms_of_day":55508758,"bid_size":110,"bid_exchange":29,"bid":148.86,"bid_condition":0,"ask_size":450,"ask_exchange":29,"ask":148.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXL"},"ohlc":{"ms_of_day":55508811,"open":170.82,"high":173.79,"low":140.6,"close":148.88,"volume":9345287,"count":86773,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPXL"},"trade":{"ms_of_day":55508811,"sequence":41933440,"size":50,"condition":115,"price":148.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55508807,"bid_size":240,"bid_exchange":29,"bid":36.17,"bid_condition":0,"ask_size":228,"ask_exchange":29,"ask":36.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55508807,"open":35.6919,"high":37.02,"low":35.21,"close":36.18,"volume":7382671,"count":48511,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55508807,"sequence":41933426,"size":20,"condition":115,"price":36.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTLE"},"quote":{"ms_of_day":55478221,"bid_size":67,"bid_exchange":29,"bid":22.33,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":22.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTLE"},"ohlc":{"ms_of_day":55508807,"open":21.21,"high":22.65,"low":20.6,"close":22.35,"volume":2249042,"count":34681,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTLE"},"trade":{"ms_of_day":55508807,"sequence":41933427,"size":15,"condition":115,"price":22.3574,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"quote":{"ms_of_day":55508807,"bid_size":240,"bid_exchange":29,"bid":36.17,"bid_condition":0,"ask_size":228,"ask_exchange":29,"ask":36.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"ohlc":{"ms_of_day":55508807,"open":35.6919,"high":37.02,"low":35.21,"close":36.18,"volume":7382687,"count":48512,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNPR"},"trade":{"ms_of_day":55508807,"sequence":41933428,"size":16,"condition":115,"price":36.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"quote":{"ms_of_day":55508382,"bid_size":20,"bid_exchange":29,"bid":121.22,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":121.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"ohlc":{"ms_of_day":55508817,"open":120.3,"high":132.15,"low":115.01,"close":121.24,"volume":6349182,"count":136763,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GPC"},"trade":{"ms_of_day":55508817,"sequence":41933442,"size":1,"condition":115,"price":121.2482,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"quote":{"ms_of_day":55508204,"bid_size":100,"bid_exchange":29,"bid":96.53,"bid_condition":0,"ask_size":70,"ask_exchange":29,"ask":96.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"ohlc":{"ms_of_day":55508810,"open":102.75,"high":108.0,"low":80.66,"close":96.54,"volume":16542007,"count":257961,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NRG"},"trade":{"ms_of_day":55508810,"sequence":41933437,"size":11,"condition":115,"price":96.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEI"},"quote":{"ms_of_day":55508270,"bid_size":1,"bid_exchange":29,"bid":16.35,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":16.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEI"},"ohlc":{"ms_of_day":55508820,"open":16.89,"high":17.35,"low":16.26,"close":16.35,"volume":6158915,"count":50934,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DEI"},"trade":{"ms_of_day":55508820,"sequence":41933447,"size":100,"condition":4,"price":16.3577,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDS"},"quote":{"ms_of_day":55500791,"bid_size":3,"bid_exchange":29,"bid":368.95,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":369.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDS"},"ohlc":{"ms_of_day":55508817,"open":372.73,"high":378.7,"low":351.82,"close":369.24,"volume":466821,"count":21161,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDS"},"trade":{"ms_of_day":55508817,"sequence":41933443,"size":100,"condition":0,"price":369.245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"quote":{"ms_of_day":55508770,"bid_size":333,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":926,"ask_exchange":29,"ask":61.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"ohlc":{"ms_of_day":55508820,"open":64.11,"high":65.09,"low":59.425,"close":61.611,"volume":205245072,"count":753642,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CSCO"},"trade":{"ms_of_day":55508820,"sequence":41933448,"size":100,"condition":4,"price":61.6111,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBI"},"quote":{"ms_of_day":55495371,"bid_size":778,"bid_exchange":29,"bid":3.93,"bid_condition":0,"ask_size":396,"ask_exchange":29,"ask":3.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBI"},"ohlc":{"ms_of_day":55508821,"open":3.935,"high":4.498,"low":3.2,"close":3.934,"volume":5873329,"count":42858,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBI"},"trade":{"ms_of_day":55508821,"sequence":41933450,"size":1,"condition":115,"price":3.9342,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55508486,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55508821,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76937759,"count":831286,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55508821,"sequence":41933449,"size":19,"condition":115,"price":75.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BG"},"quote":{"ms_of_day":55506560,"bid_size":206,"bid_exchange":29,"bid":76.41,"bid_condition":0,"ask_size":54,"ask_exchange":29,"ask":76.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BG"},"ohlc":{"ms_of_day":55508821,"open":71.71,"high":77.0,"low":71.1,"close":76.45,"volume":3168980,"count":66200,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BG"},"trade":{"ms_of_day":55508821,"sequence":41933451,"size":15,"condition":115,"price":76.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55508580,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55508822,"open":164.11,"high":169.99,"low":153.61,"close":163.33,"volume":29481428,"count":533592,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55508822,"sequence":41933454,"size":3,"condition":96,"price":163.3362,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XMTR"},"quote":{"ms_of_day":55498315,"bid_size":102,"bid_exchange":29,"bid":26.79,"bid_condition":0,"ask_size":405,"ask_exchange":29,"ask":26.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XMTR"},"ohlc":{"ms_of_day":55508822,"open":34.99,"high":34.99,"low":23.09,"close":26.81,"volume":2369865,"count":35773,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XMTR"},"trade":{"ms_of_day":55508822,"sequence":41933452,"size":7,"condition":115,"price":26.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55508508,"bid_size":1714,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":1187,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55508829,"open":12.29,"high":13.02,"low":11.02,"close":12.03,"volume":21857979,"count":163031,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55508829,"sequence":41933467,"size":8,"condition":115,"price":12.035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRDA"},"quote":{"ms_of_day":55478222,"bid_size":311,"bid_exchange":29,"bid":10.01,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":10.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRDA"},"ohlc":{"ms_of_day":55508828,"open":10.37,"high":11.36,"low":9.0,"close":9.99,"volume":351229,"count":8042,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TRDA"},"trade":{"ms_of_day":55508828,"sequence":41933460,"size":7,"condition":115,"price":9.9971,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55508486,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55508822,"open":76.26,"high":79.46,"low":66.85,"close":75.06,"volume":76937769,"count":831287,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55508822,"sequence":41933453,"size":10,"condition":115,"price":75.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHN"},"quote":{"ms_of_day":55508661,"bid_size":215,"bid_exchange":29,"bid":19.53,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":19.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHN"},"ohlc":{"ms_of_day":55508831,"open":18.93,"high":19.79,"low":18.58,"close":19.535,"volume":5061144,"count":44114,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHN"},"trade":{"ms_of_day":55508831,"sequence":41933470,"size":2,"condition":115,"price":19.5359,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"quote":{"ms_of_day":55506233,"bid_size":20,"bid_exchange":29,"bid":90.08,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":90.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"ohlc":{"ms_of_day":55508823,"open":89.86,"high":92.33,"low":84.61,"close":89.94,"volume":18141726,"count":223208,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SO"},"trade":{"ms_of_day":55508823,"sequence":41933455,"size":100,"condition":4,"price":89.9409,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHN"},"quote":{"ms_of_day":55508661,"bid_size":215,"bid_exchange":29,"bid":19.53,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":19.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHN"},"ohlc":{"ms_of_day":55508833,"open":18.93,"high":19.79,"low":18.58,"close":19.535,"volume":5061146,"count":44115,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHN"},"trade":{"ms_of_day":55508833,"sequence":41933474,"size":2,"condition":115,"price":19.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"quote":{"ms_of_day":55508671,"bid_size":7,"bid_exchange":29,"bid":26.3,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":26.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"ohlc":{"ms_of_day":55508823,"open":11.33,"high":34.95,"low":10.6,"close":26.3,"volume":19451804,"count":164279,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"trade":{"ms_of_day":55508823,"sequence":41933456,"size":93,"condition":115,"price":26.305,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"quote":{"ms_of_day":55500826,"bid_size":3628,"bid_exchange":29,"bid":14.45,"bid_condition":0,"ask_size":2769,"ask_exchange":29,"ask":14.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"ohlc":{"ms_of_day":55508834,"open":13.06,"high":14.624,"low":12.545,"close":14.46,"volume":19340660,"count":48643,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"trade":{"ms_of_day":55508834,"sequence":41933478,"size":24,"condition":115,"price":14.46,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"quote":{"ms_of_day":55502810,"bid_size":10,"bid_exchange":29,"bid":155.01,"bid_condition":0,"ask_size":823,"ask_exchange":29,"ask":155.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"ohlc":{"ms_of_day":55508828,"open":150.67,"high":157.0,"low":130.32,"close":154.99,"volume":8767997,"count":111089,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PM"},"trade":{"ms_of_day":55508828,"sequence":41933465,"size":10,"condition":115,"price":154.9934,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"quote":{"ms_of_day":55490856,"bid_size":14,"bid_exchange":29,"bid":10.61,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":10.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"ohlc":{"ms_of_day":55508829,"open":9.34,"high":11.79,"low":8.79,"close":10.62,"volume":2817835,"count":37188,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"trade":{"ms_of_day":55508829,"sequence":41933466,"size":11,"condition":115,"price":10.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"quote":{"ms_of_day":55500826,"bid_size":3628,"bid_exchange":29,"bid":14.45,"bid_condition":0,"ask_size":2769,"ask_exchange":29,"ask":14.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"ohlc":{"ms_of_day":55508834,"open":13.06,"high":14.624,"low":12.545,"close":14.455,"volume":19340662,"count":48644,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"trade":{"ms_of_day":55508834,"sequence":41933479,"size":2,"condition":115,"price":14.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"quote":{"ms_of_day":55508823,"bid_size":45,"bid_exchange":29,"bid":26.22,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":26.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"ohlc":{"ms_of_day":55508823,"open":11.33,"high":34.95,"low":10.6,"close":26.3,"volume":19451811,"count":164280,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TNXP"},"trade":{"ms_of_day":55508823,"sequence":41933457,"size":7,"condition":115,"price":26.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"quote":{"ms_of_day":55490856,"bid_size":14,"bid_exchange":29,"bid":10.61,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":10.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"ohlc":{"ms_of_day":55508830,"open":9.34,"high":11.79,"low":8.79,"close":10.62,"volume":2817840,"count":37189,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRM"},"trade":{"ms_of_day":55508830,"sequence":41933468,"size":5,"condition":115,"price":10.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"quote":{"ms_of_day":55508441,"bid_size":264,"bid_exchange":29,"bid":67.26,"bid_condition":0,"ask_size":360,"ask_exchange":29,"ask":67.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"ohlc":{"ms_of_day":55508825,"open":66.31,"high":70.39,"low":61.07,"close":67.26,"volume":38269510,"count":276263,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDLZ"},"trade":{"ms_of_day":55508825,"sequence":41933458,"size":7,"condition":115,"price":67.2687,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTBA"},"quote":{"ms_of_day":55483060,"bid_size":42,"bid_exchange":29,"bid":20.23,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":20.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTBA"},"ohlc":{"ms_of_day":55508836,"open":21.225,"high":22.26,"low":20.04,"close":20.315,"volume":70536,"count":1555,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTBA"},"trade":{"ms_of_day":55508836,"sequence":41933480,"size":10,"condition":115,"price":20.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"quote":{"ms_of_day":55507170,"bid_size":205,"bid_exchange":29,"bid":21.93,"bid_condition":0,"ask_size":262,"ask_exchange":29,"ask":21.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"ohlc":{"ms_of_day":55508833,"open":23.4,"high":23.4,"low":20.58,"close":21.93,"volume":6249196,"count":66254,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COLD"},"trade":{"ms_of_day":55508833,"sequence":41933475,"size":10,"condition":115,"price":21.935,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSM"},"quote":{"ms_of_day":55503187,"bid_size":11,"bid_exchange":29,"bid":166.29,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":166.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSM"},"ohlc":{"ms_of_day":55508831,"open":185.01,"high":196.7,"low":162.48,"close":166.34,"volume":4700378,"count":105709,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WSM"},"trade":{"ms_of_day":55508831,"sequence":41933471,"size":1,"condition":115,"price":166.3474,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"quote":{"ms_of_day":55505378,"bid_size":29,"bid_exchange":29,"bid":210.49,"bid_condition":0,"ask_size":82,"ask_exchange":29,"ask":210.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"ohlc":{"ms_of_day":55508827,"open":199.17,"high":212.0,"low":195.0,"close":210.5,"volume":2755678,"count":50795,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZS"},"trade":{"ms_of_day":55508827,"sequence":41933459,"size":4,"condition":115,"price":210.508,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"quote":{"ms_of_day":55497074,"bid_size":242,"bid_exchange":29,"bid":146.73,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":146.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"ohlc":{"ms_of_day":55508836,"open":133.23,"high":147.52,"low":126.64,"close":146.78,"volume":3154890,"count":51340,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"trade":{"ms_of_day":55508836,"sequence":41933481,"size":5,"condition":115,"price":146.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGY"},"quote":{"ms_of_day":55505743,"bid_size":3578,"bid_exchange":29,"bid":3.9,"bid_condition":0,"ask_size":2117,"ask_exchange":29,"ask":3.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGY"},"ohlc":{"ms_of_day":55508833,"open":3.76,"high":4.03,"low":3.72,"close":3.905,"volume":1414749,"count":15981,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGY"},"trade":{"ms_of_day":55508833,"sequence":41933477,"size":100,"condition":0,"price":3.905,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"quote":{"ms_of_day":55497074,"bid_size":242,"bid_exchange":29,"bid":146.73,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":146.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"ohlc":{"ms_of_day":55508836,"open":133.23,"high":147.52,"low":126.64,"close":146.78,"volume":3154899,"count":51341,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"trade":{"ms_of_day":55508836,"sequence":41933482,"size":9,"condition":115,"price":146.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHH"},"quote":{"ms_of_day":55508828,"bid_size":12,"bid_exchange":29,"bid":133.71,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":133.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHH"},"ohlc":{"ms_of_day":55508828,"open":144.4,"high":146.56,"low":127.07,"close":133.71,"volume":877060,"count":30694,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHH"},"trade":{"ms_of_day":55508828,"sequence":41933461,"size":1,"condition":115,"price":133.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"quote":{"ms_of_day":55497074,"bid_size":242,"bid_exchange":29,"bid":146.73,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":146.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"ohlc":{"ms_of_day":55508836,"open":133.23,"high":147.52,"low":126.64,"close":146.78,"volume":3154901,"count":51342,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"trade":{"ms_of_day":55508836,"sequence":41933483,"size":2,"condition":115,"price":146.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55503429,"bid_size":7,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":32.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55508833,"open":39.55,"high":40.0,"low":31.01,"close":32.35,"volume":53435656,"count":341956,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55508833,"sequence":41933476,"size":87,"condition":115,"price":32.35,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHH"},"quote":{"ms_of_day":55508828,"bid_size":12,"bid_exchange":29,"bid":133.71,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":133.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHH"},"ohlc":{"ms_of_day":55508828,"open":144.4,"high":146.56,"low":127.07,"close":133.71,"volume":877077,"count":30695,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHH"},"trade":{"ms_of_day":55508828,"sequence":41933462,"size":17,"condition":115,"price":133.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"quote":{"ms_of_day":55497074,"bid_size":242,"bid_exchange":29,"bid":146.73,"bid_condition":0,"ask_size":123,"ask_exchange":29,"ask":146.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"ohlc":{"ms_of_day":55508836,"open":133.23,"high":147.52,"low":126.64,"close":146.78,"volume":3154963,"count":51343,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TW"},"trade":{"ms_of_day":55508836,"sequence":41933484,"size":62,"condition":115,"price":146.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"quote":{"ms_of_day":55508681,"bid_size":2108,"bid_exchange":29,"bid":9.09,"bid_condition":0,"ask_size":298,"ask_exchange":29,"ask":9.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"ohlc":{"ms_of_day":55508838,"open":10.12,"high":10.5,"low":8.9,"close":9.09,"volume":42763603,"count":156211,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOUN"},"trade":{"ms_of_day":55508838,"sequence":41933488,"size":1,"condition":115,"price":9.095,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAMP"},"quote":{"ms_of_day":55507336,"bid_size":161,"bid_exchange":29,"bid":4.41,"bid_condition":0,"ask_size":106,"ask_exchange":29,"ask":4.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAMP"},"ohlc":{"ms_of_day":55508838,"open":4.61,"high":5.72,"low":3.95,"close":4.57,"volume":202529,"count":2073,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CAMP"},"trade":{"ms_of_day":55508838,"sequence":41933485,"size":2,"condition":115,"price":4.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTBA"},"quote":{"ms_of_day":55483060,"bid_size":42,"bid_exchange":29,"bid":20.23,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":20.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTBA"},"ohlc":{"ms_of_day":55508838,"open":21.225,"high":22.26,"low":20.04,"close":20.315,"volume":70566,"count":1556,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTBA"},"trade":{"ms_of_day":55508838,"sequence":41933486,"size":30,"condition":115,"price":20.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITM"},"quote":{"ms_of_day":55499672,"bid_size":87,"bid_exchange":29,"bid":0.5848,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.5889,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITM"},"ohlc":{"ms_of_day":55508840,"open":0.4701,"high":0.8567,"low":0.356,"close":0.5868,"volume":86231097,"count":80832,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LITM"},"trade":{"ms_of_day":55508840,"sequence":41933495,"size":100,"condition":95,"price":0.5868,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTBA"},"quote":{"ms_of_day":55483060,"bid_size":42,"bid_exchange":29,"bid":20.23,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":20.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTBA"},"ohlc":{"ms_of_day":55508839,"open":21.225,"high":22.26,"low":20.04,"close":20.315,"volume":70586,"count":1557,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WTBA"},"trade":{"ms_of_day":55508839,"sequence":41933489,"size":20,"condition":115,"price":20.315,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHH"},"quote":{"ms_of_day":55508828,"bid_size":19,"bid_exchange":29,"bid":133.67,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":133.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHH"},"ohlc":{"ms_of_day":55508828,"open":144.4,"high":146.56,"low":127.07,"close":133.71,"volume":877079,"count":30696,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHH"},"trade":{"ms_of_day":55508828,"sequence":41933463,"size":2,"condition":115,"price":133.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"quote":{"ms_of_day":55502407,"bid_size":1296,"bid_exchange":29,"bid":11.21,"bid_condition":0,"ask_size":2258,"ask_exchange":29,"ask":11.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"ohlc":{"ms_of_day":55508842,"open":12.6285,"high":12.6285,"low":11.05,"close":11.2149,"volume":13015357,"count":113584,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PK"},"trade":{"ms_of_day":55508842,"sequence":41933498,"size":27,"condition":115,"price":11.2149,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"quote":{"ms_of_day":55501158,"bid_size":6,"bid_exchange":29,"bid":273.39,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":273.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"ohlc":{"ms_of_day":55508839,"open":282.11,"high":299.5,"low":262.85,"close":273.52,"volume":15432429,"count":281369,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PGR"},"trade":{"ms_of_day":55508839,"sequence":41933490,"size":1,"condition":115,"price":273.52,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHH"},"quote":{"ms_of_day":55508828,"bid_size":19,"bid_exchange":29,"bid":133.67,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":133.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHH"},"ohlc":{"ms_of_day":55508828,"open":144.4,"high":146.56,"low":127.07,"close":133.71,"volume":877089,"count":30697,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHH"},"trade":{"ms_of_day":55508828,"sequence":41933464,"size":10,"condition":115,"price":133.71,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"quote":{"ms_of_day":55508698,"bid_size":203,"bid_exchange":29,"bid":69.21,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":69.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"ohlc":{"ms_of_day":55508841,"open":69.28,"high":73.15,"low":64.25,"close":69.2,"volume":43692570,"count":412169,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PYPL"},"trade":{"ms_of_day":55508841,"sequence":41933496,"size":21,"condition":115,"price":69.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55508824,"bid_size":283,"bid_exchange":29,"bid":12.02,"bid_condition":0,"ask_size":364,"ask_exchange":29,"ask":12.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55508839,"open":8.01,"high":12.03,"low":8.01,"close":12.02,"volume":1723337,"count":24223,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55508839,"sequence":41933491,"size":65,"condition":115,"price":12.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALVO"},"quote":{"ms_of_day":55454843,"bid_size":161,"bid_exchange":29,"bid":10.3,"bid_condition":0,"ask_size":769,"ask_exchange":29,"ask":10.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALVO"},"ohlc":{"ms_of_day":55508841,"open":11.0,"high":11.55,"low":10.31,"close":10.36,"volume":205422,"count":2384,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALVO"},"trade":{"ms_of_day":55508841,"sequence":41933497,"size":5,"condition":115,"price":10.365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"quote":{"ms_of_day":55505144,"bid_size":2180,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":26.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"ohlc":{"ms_of_day":55508831,"open":37.0,"high":37.59,"low":25.84,"close":26.23,"volume":14674046,"count":123757,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"trade":{"ms_of_day":55508831,"sequence":41933469,"size":9,"condition":115,"price":26.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55508840,"bid_size":207,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55508840,"open":8.01,"high":12.03,"low":8.01,"close":12.02,"volume":1723420,"count":24224,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55508840,"sequence":41933492,"size":83,"condition":115,"price":12.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"quote":{"ms_of_day":55504835,"bid_size":10,"bid_exchange":29,"bid":120.1,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":120.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"ohlc":{"ms_of_day":55508844,"open":118.02,"high":129.15,"low":113.34,"close":120.13,"volume":8291972,"count":140341,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"trade":{"ms_of_day":55508844,"sequence":41933502,"size":100,"condition":0,"price":120.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"quote":{"ms_of_day":55505144,"bid_size":2180,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":26.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"ohlc":{"ms_of_day":55508831,"open":37.0,"high":37.59,"low":25.84,"close":26.23,"volume":14674055,"count":123758,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"trade":{"ms_of_day":55508831,"sequence":41933472,"size":9,"condition":115,"price":26.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55508840,"bid_size":207,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55508840,"open":8.01,"high":12.03,"low":8.01,"close":12.02,"volume":1723520,"count":24225,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55508840,"sequence":41933493,"size":100,"condition":95,"price":12.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"quote":{"ms_of_day":55508840,"bid_size":207,"bid_exchange":29,"bid":12.01,"bid_condition":0,"ask_size":83,"ask_exchange":29,"ask":12.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"ohlc":{"ms_of_day":55508840,"open":8.01,"high":12.03,"low":8.01,"close":12.02,"volume":1723620,"count":24226,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WNC"},"trade":{"ms_of_day":55508840,"sequence":41933494,"size":100,"condition":95,"price":12.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"quote":{"ms_of_day":55505144,"bid_size":2180,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":26.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"ohlc":{"ms_of_day":55508832,"open":37.0,"high":37.59,"low":25.84,"close":26.23,"volume":14674062,"count":123759,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"trade":{"ms_of_day":55508832,"sequence":41933473,"size":7,"condition":115,"price":26.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55508842,"bid_size":13501,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17551,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55508842,"open":3.18,"high":3.18,"low":2.97,"close":3.14,"volume":14344772,"count":45155,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55508842,"sequence":41933499,"size":7500,"condition":0,"price":3.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZCAR"},"quote":{"ms_of_day":55123273,"bid_size":955,"bid_exchange":29,"bid":4.8,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":4.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZCAR"},"ohlc":{"ms_of_day":55508838,"open":0.3364,"high":6.4,"low":0.1967,"close":4.801,"volume":2114994,"count":4246,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZCAR"},"trade":{"ms_of_day":55508838,"sequence":41933487,"size":1,"condition":115,"price":4.801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"quote":{"ms_of_day":55508842,"bid_size":13501,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17551,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"ohlc":{"ms_of_day":55508844,"open":3.18,"high":3.18,"low":2.97,"close":3.14,"volume":14344825,"count":45156,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WIT"},"trade":{"ms_of_day":55508844,"sequence":41933501,"size":53,"condition":96,"price":3.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"quote":{"ms_of_day":55508770,"bid_size":180,"bid_exchange":29,"bid":312.8,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":312.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"ohlc":{"ms_of_day":55508843,"open":312.46,"high":331.86,"low":310.32,"close":312.81,"volume":301841,"count":3492,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IWB"},"trade":{"ms_of_day":55508843,"sequence":41933500,"size":1,"condition":115,"price":312.81,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNDY"},"quote":{"ms_of_day":55503187,"bid_size":12,"bid_exchange":29,"bid":257.39,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":258.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNDY"},"ohlc":{"ms_of_day":55508850,"open":297.41,"high":304.86,"low":225.0,"close":258.31,"volume":3967251,"count":70896,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MNDY"},"trade":{"ms_of_day":55508850,"sequence":41933505,"size":1,"condition":115,"price":258.31,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"quote":{"ms_of_day":55504835,"bid_size":10,"bid_exchange":29,"bid":120.1,"bid_condition":0,"ask_size":36,"ask_exchange":29,"ask":120.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"ohlc":{"ms_of_day":55508845,"open":118.02,"high":129.15,"low":113.34,"close":120.14,"volume":8291994,"count":140342,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXPD"},"trade":{"ms_of_day":55508845,"sequence":41933503,"size":22,"condition":96,"price":120.148,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRLN"},"quote":{"ms_of_day":55482194,"bid_size":34829,"bid_exchange":29,"bid":41.22,"bid_condition":0,"ask_size":31633,"ask_exchange":29,"ask":41.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRLN"},"ohlc":{"ms_of_day":55508848,"open":41.34,"high":41.38,"low":41.0,"close":41.22,"volume":35321677,"count":40070,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SRLN"},"trade":{"ms_of_day":55508848,"sequence":41933504,"size":500,"condition":0,"price":41.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55508682,"bid_size":360,"bid_exchange":29,"bid":79.96,"bid_condition":0,"ask_size":546,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55508856,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27287005,"count":331201,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55508856,"sequence":41933508,"size":100,"condition":0,"price":79.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"quote":{"ms_of_day":55508742,"bid_size":150,"bid_exchange":29,"bid":97.28,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":97.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"ohlc":{"ms_of_day":55508856,"open":97.721,"high":99.56,"low":93.46,"close":97.295,"volume":5469941,"count":61335,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITB"},"trade":{"ms_of_day":55508856,"sequence":41933507,"size":2,"condition":115,"price":97.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYL"},"quote":{"ms_of_day":55507022,"bid_size":8,"bid_exchange":29,"bid":122.83,"bid_condition":0,"ask_size":147,"ask_exchange":29,"ask":122.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYL"},"ohlc":{"ms_of_day":55508856,"open":123.85,"high":129.53,"low":115.0,"close":122.87,"volume":4100966,"count":80085,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XYL"},"trade":{"ms_of_day":55508856,"sequence":41933506,"size":3,"condition":115,"price":122.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55507229,"bid_size":30,"bid_exchange":29,"bid":157.65,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":157.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55508858,"open":160.5,"high":168.6,"low":145.67,"close":157.73,"volume":7505783,"count":87496,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55508858,"sequence":41933511,"size":55,"condition":115,"price":157.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55508682,"bid_size":360,"bid_exchange":29,"bid":79.96,"bid_condition":0,"ask_size":546,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55508856,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27287105,"count":331202,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55508856,"sequence":41933509,"size":100,"condition":0,"price":79.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"quote":{"ms_of_day":55505205,"bid_size":10754,"bid_exchange":29,"bid":3.29,"bid_condition":0,"ask_size":7916,"ask_exchange":29,"ask":3.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"ohlc":{"ms_of_day":55508861,"open":2.97,"high":3.336,"low":2.65,"close":3.295,"volume":191449533,"count":193771,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIG"},"trade":{"ms_of_day":55508861,"sequence":41933515,"size":100,"condition":0,"price":3.295,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"quote":{"ms_of_day":55507229,"bid_size":30,"bid_exchange":29,"bid":157.65,"bid_condition":0,"ask_size":44,"ask_exchange":29,"ask":157.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"ohlc":{"ms_of_day":55508858,"open":160.5,"high":168.6,"low":145.67,"close":157.73,"volume":7505784,"count":87497,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MIDD"},"trade":{"ms_of_day":55508858,"sequence":41933512,"size":1,"condition":115,"price":157.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"quote":{"ms_of_day":55491874,"bid_size":103,"bid_exchange":29,"bid":149.47,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":149.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"ohlc":{"ms_of_day":55508867,"open":144.62,"high":151.27,"low":130.12,"close":149.52,"volume":9798337,"count":152475,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"trade":{"ms_of_day":55508867,"sequence":41933521,"size":2,"condition":115,"price":149.5278,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55508682,"bid_size":360,"bid_exchange":29,"bid":79.96,"bid_condition":0,"ask_size":546,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55508857,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27287205,"count":331203,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55508857,"sequence":41933510,"size":100,"condition":0,"price":79.97,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"quote":{"ms_of_day":55498110,"bid_size":314,"bid_exchange":29,"bid":12.71,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":12.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"ohlc":{"ms_of_day":55508868,"open":11.19,"high":15.08,"low":10.0,"close":12.72,"volume":18563167,"count":149436,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPRY"},"trade":{"ms_of_day":55508868,"sequence":41933523,"size":4,"condition":115,"price":12.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"quote":{"ms_of_day":55502776,"bid_size":459,"bid_exchange":29,"bid":14.48,"bid_condition":0,"ask_size":1182,"ask_exchange":29,"ask":14.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"ohlc":{"ms_of_day":55508858,"open":17.49,"high":17.7,"low":13.24,"close":14.48,"volume":4274098,"count":64380,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BASE"},"trade":{"ms_of_day":55508858,"sequence":41933513,"size":40,"condition":115,"price":14.488,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"quote":{"ms_of_day":55508682,"bid_size":360,"bid_exchange":29,"bid":79.96,"bid_condition":0,"ask_size":546,"ask_exchange":29,"ask":79.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"ohlc":{"ms_of_day":55508860,"open":74.21,"high":81.08,"low":69.45,"close":79.97,"volume":27287275,"count":331204,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHW"},"trade":{"ms_of_day":55508860,"sequence":41933514,"size":70,"condition":115,"price":79.9703,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIZ"},"quote":{"ms_of_day":55491105,"bid_size":601,"bid_exchange":29,"bid":211.64,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":212.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIZ"},"ohlc":{"ms_of_day":55508863,"open":209.2,"high":215.85,"low":199.08,"close":211.81,"volume":1720581,"count":64021,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AIZ"},"trade":{"ms_of_day":55508863,"sequence":41933516,"size":4,"condition":115,"price":211.8145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"quote":{"ms_of_day":55507272,"bid_size":200,"bid_exchange":29,"bid":6.42,"bid_condition":0,"ask_size":462,"ask_exchange":29,"ask":6.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"ohlc":{"ms_of_day":55508866,"open":5.82,"high":6.99,"low":5.75,"close":6.425,"volume":2259189,"count":30508,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"trade":{"ms_of_day":55508866,"sequence":41933519,"size":51,"condition":115,"price":6.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"quote":{"ms_of_day":55507272,"bid_size":200,"bid_exchange":29,"bid":6.42,"bid_condition":0,"ask_size":462,"ask_exchange":29,"ask":6.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"ohlc":{"ms_of_day":55508866,"open":5.82,"high":6.99,"low":5.75,"close":6.425,"volume":2259199,"count":30509,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"YEXT"},"trade":{"ms_of_day":55508866,"sequence":41933520,"size":10,"condition":115,"price":6.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55507993,"bid_size":100,"bid_exchange":29,"bid":64.23,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":64.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55508868,"open":42.6,"high":64.5,"low":41.5,"close":64.28,"volume":5624606,"count":92613,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55508868,"sequence":41933524,"size":1,"condition":115,"price":64.2863,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"quote":{"ms_of_day":55508737,"bid_size":105,"bid_exchange":29,"bid":32.31,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":32.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"ohlc":{"ms_of_day":55508864,"open":32.16,"high":35.77,"low":29.83,"close":32.32,"volume":19115960,"count":225313,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AA"},"trade":{"ms_of_day":55508864,"sequence":41933517,"size":10,"condition":115,"price":32.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WINA"},"quote":{"ms_of_day":55507051,"bid_size":5,"bid_exchange":29,"bid":322.95,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":325.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WINA"},"ohlc":{"ms_of_day":55508868,"open":321.07,"high":330.0,"low":300.58,"close":325.12,"volume":110715,"count":6295,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WINA"},"trade":{"ms_of_day":55508868,"sequence":41933525,"size":1,"condition":115,"price":325.1277,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55505001,"bid_size":8794,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9000,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55508866,"open":29.52,"high":33.18,"low":28.38,"close":31.343,"volume":42182044,"count":94047,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55508866,"sequence":41933518,"size":47,"condition":115,"price":31.3432,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"quote":{"ms_of_day":55505001,"bid_size":8794,"bid_exchange":29,"bid":31.34,"bid_condition":0,"ask_size":9000,"ask_exchange":29,"ask":31.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"ohlc":{"ms_of_day":55508867,"open":29.52,"high":33.18,"low":28.38,"close":31.343,"volume":42182045,"count":94048,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SLV"},"trade":{"ms_of_day":55508867,"sequence":41933522,"size":1,"condition":96,"price":31.3432,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"quote":{"ms_of_day":55491874,"bid_size":103,"bid_exchange":29,"bid":149.47,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":149.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"ohlc":{"ms_of_day":55508870,"open":144.62,"high":151.27,"low":130.12,"close":149.6,"volume":9798338,"count":152476,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SFM"},"trade":{"ms_of_day":55508870,"sequence":41933526,"size":1,"condition":115,"price":149.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKU"},"quote":{"ms_of_day":55449896,"bid_size":313,"bid_exchange":29,"bid":35.39,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":35.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKU"},"ohlc":{"ms_of_day":55508875,"open":34.18,"high":36.49,"low":26.01,"close":35.4,"volume":1473508,"count":27500,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BKU"},"trade":{"ms_of_day":55508875,"sequence":41933528,"size":5,"condition":115,"price":35.4066,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"quote":{"ms_of_day":55486605,"bid_size":211,"bid_exchange":29,"bid":113.5,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":113.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"ohlc":{"ms_of_day":55508876,"open":102.3,"high":114.28,"low":98.05,"close":113.51,"volume":2820692,"count":48682,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"trade":{"ms_of_day":55508876,"sequence":41933530,"size":100,"condition":95,"price":113.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"quote":{"ms_of_day":55486605,"bid_size":211,"bid_exchange":29,"bid":113.5,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":113.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"ohlc":{"ms_of_day":55508876,"open":102.3,"high":114.28,"low":98.05,"close":113.51,"volume":2820742,"count":48683,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"trade":{"ms_of_day":55508876,"sequence":41933531,"size":50,"condition":115,"price":113.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"quote":{"ms_of_day":55486605,"bid_size":211,"bid_exchange":29,"bid":113.5,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":113.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"ohlc":{"ms_of_day":55508876,"open":102.3,"high":114.28,"low":98.05,"close":113.51,"volume":2820792,"count":48684,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"trade":{"ms_of_day":55508876,"sequence":41933532,"size":50,"condition":115,"price":113.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGM"},"quote":{"ms_of_day":55501206,"bid_size":502,"bid_exchange":29,"bid":25.92,"bid_condition":0,"ask_size":68,"ask_exchange":29,"ask":25.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGM"},"ohlc":{"ms_of_day":55508875,"open":24.68,"high":30.0,"low":24.51,"close":25.95,"volume":23660408,"count":195054,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALGM"},"trade":{"ms_of_day":55508875,"sequence":41933529,"size":41,"condition":96,"price":25.9568,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"quote":{"ms_of_day":55497844,"bid_size":506,"bid_exchange":29,"bid":26.62,"bid_condition":0,"ask_size":606,"ask_exchange":29,"ask":26.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"ohlc":{"ms_of_day":55508880,"open":23.03,"high":26.67,"low":22.8,"close":26.62,"volume":8912212,"count":81827,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGI"},"trade":{"ms_of_day":55508880,"sequence":41933534,"size":8,"condition":115,"price":26.625,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"quote":{"ms_of_day":55501952,"bid_size":13,"bid_exchange":29,"bid":98.67,"bid_condition":0,"ask_size":119,"ask_exchange":29,"ask":98.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"ohlc":{"ms_of_day":55508881,"open":102.47,"high":103.87,"low":96.51,"close":98.66,"volume":5932486,"count":93375,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEE"},"trade":{"ms_of_day":55508881,"sequence":41933535,"size":8,"condition":115,"price":98.6669,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVI"},"quote":{"ms_of_day":55448967,"bid_size":148,"bid_exchange":29,"bid":19.97,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":19.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVI"},"ohlc":{"ms_of_day":55508872,"open":18.61,"high":22.05,"low":17.41,"close":19.98,"volume":3333426,"count":65284,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVI"},"trade":{"ms_of_day":55508872,"sequence":41933527,"size":1,"condition":115,"price":19.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"quote":{"ms_of_day":55507455,"bid_size":10,"bid_exchange":29,"bid":97.05,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":97.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"ohlc":{"ms_of_day":55508880,"open":92.96,"high":97.1,"low":87.42,"close":97.055,"volume":14871634,"count":189906,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACGL"},"trade":{"ms_of_day":55508880,"sequence":41933533,"size":1,"condition":115,"price":97.0559,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"quote":{"ms_of_day":55507224,"bid_size":6528,"bid_exchange":29,"bid":19.51,"bid_condition":0,"ask_size":2614,"ask_exchange":29,"ask":19.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"ohlc":{"ms_of_day":55508889,"open":17.81,"high":19.67,"low":17.44,"close":19.51,"volume":74035781,"count":214256,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOLD"},"trade":{"ms_of_day":55508889,"sequence":41933544,"size":2,"condition":115,"price":19.5176,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55508891,"bid_size":18,"bid_exchange":29,"bid":69.96,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":70.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55508891,"open":86.51,"high":90.51,"low":69.82,"close":69.97,"volume":11058448,"count":136127,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55508891,"sequence":41933547,"size":3,"condition":115,"price":69.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55508891,"bid_size":18,"bid_exchange":29,"bid":69.96,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":70.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55508891,"open":86.51,"high":90.51,"low":69.82,"close":69.97,"volume":11058453,"count":136128,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55508891,"sequence":41933548,"size":5,"condition":115,"price":69.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"quote":{"ms_of_day":55505098,"bid_size":24,"bid_exchange":29,"bid":66.72,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":66.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"ohlc":{"ms_of_day":55508882,"open":63.01,"high":70.47,"low":62.76,"close":66.75,"volume":5312741,"count":66807,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"trade":{"ms_of_day":55508882,"sequence":41933536,"size":25,"condition":115,"price":66.75,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55508891,"bid_size":18,"bid_exchange":29,"bid":69.96,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":70.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55508891,"open":86.51,"high":90.51,"low":69.82,"close":69.97,"volume":11058488,"count":136129,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55508891,"sequence":41933549,"size":35,"condition":115,"price":69.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYH"},"quote":{"ms_of_day":55505876,"bid_size":1725,"bid_exchange":29,"bid":2.79,"bid_condition":0,"ask_size":1101,"ask_exchange":29,"ask":2.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYH"},"ohlc":{"ms_of_day":55508891,"open":2.95,"high":3.02,"low":2.55,"close":2.8,"volume":6409536,"count":34288,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CYH"},"trade":{"ms_of_day":55508891,"sequence":41933553,"size":100,"condition":0,"price":2.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55508891,"bid_size":18,"bid_exchange":29,"bid":69.96,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":70.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55508891,"open":86.51,"high":90.51,"low":69.82,"close":69.96,"volume":11058528,"count":136130,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55508891,"sequence":41933550,"size":40,"condition":115,"price":69.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55508891,"bid_size":18,"bid_exchange":29,"bid":69.96,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":70.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55508891,"open":86.51,"high":90.51,"low":69.82,"close":69.96,"volume":11058545,"count":136131,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55508891,"sequence":41933551,"size":17,"condition":115,"price":69.96,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"quote":{"ms_of_day":55508886,"bid_size":19,"bid_exchange":29,"bid":26.46,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":26.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"ohlc":{"ms_of_day":55508886,"open":25.52,"high":30.0,"low":24.22,"close":26.48,"volume":1312912,"count":43049,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"trade":{"ms_of_day":55508886,"sequence":41933537,"size":73,"condition":115,"price":26.48,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"quote":{"ms_of_day":55505098,"bid_size":24,"bid_exchange":29,"bid":66.72,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":66.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"ohlc":{"ms_of_day":55508886,"open":63.01,"high":70.47,"low":62.76,"close":66.79,"volume":5312751,"count":66808,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"trade":{"ms_of_day":55508886,"sequence":41933538,"size":10,"condition":115,"price":66.79,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"quote":{"ms_of_day":55505098,"bid_size":24,"bid_exchange":29,"bid":66.72,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":66.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"ohlc":{"ms_of_day":55508886,"open":63.01,"high":70.47,"low":62.76,"close":66.78,"volume":5312801,"count":66809,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"trade":{"ms_of_day":55508886,"sequence":41933539,"size":50,"condition":115,"price":66.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"quote":{"ms_of_day":55505098,"bid_size":24,"bid_exchange":29,"bid":66.72,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":66.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"ohlc":{"ms_of_day":55508888,"open":63.01,"high":70.47,"low":62.76,"close":66.75,"volume":5312822,"count":66810,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"trade":{"ms_of_day":55508888,"sequence":41933540,"size":21,"condition":115,"price":66.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"quote":{"ms_of_day":55505098,"bid_size":24,"bid_exchange":29,"bid":66.72,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":66.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"ohlc":{"ms_of_day":55508888,"open":63.01,"high":70.47,"low":62.76,"close":66.75,"volume":5312826,"count":66811,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"trade":{"ms_of_day":55508888,"sequence":41933541,"size":4,"condition":115,"price":66.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"quote":{"ms_of_day":55505098,"bid_size":24,"bid_exchange":29,"bid":66.72,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":66.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"ohlc":{"ms_of_day":55508889,"open":63.01,"high":70.47,"low":62.76,"close":66.75,"volume":5312851,"count":66812,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"trade":{"ms_of_day":55508889,"sequence":41933542,"size":25,"condition":115,"price":66.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"quote":{"ms_of_day":55505098,"bid_size":24,"bid_exchange":29,"bid":66.72,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":66.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"ohlc":{"ms_of_day":55508889,"open":63.01,"high":70.47,"low":62.76,"close":66.75,"volume":5312876,"count":66813,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"trade":{"ms_of_day":55508889,"sequence":41933543,"size":25,"condition":115,"price":66.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"quote":{"ms_of_day":55505098,"bid_size":24,"bid_exchange":29,"bid":66.72,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":66.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"ohlc":{"ms_of_day":55508890,"open":63.01,"high":70.47,"low":62.76,"close":66.75,"volume":5312922,"count":66814,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BROS"},"trade":{"ms_of_day":55508890,"sequence":41933545,"size":46,"condition":115,"price":66.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"quote":{"ms_of_day":55508522,"bid_size":6,"bid_exchange":29,"bid":30.74,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":30.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"ohlc":{"ms_of_day":55508891,"open":33.52,"high":35.84,"low":29.23,"close":30.77,"volume":2895445,"count":38863,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"trade":{"ms_of_day":55508891,"sequence":41933546,"size":2,"condition":115,"price":30.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"quote":{"ms_of_day":55508522,"bid_size":6,"bid_exchange":29,"bid":30.74,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":30.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"ohlc":{"ms_of_day":55508891,"open":33.52,"high":35.84,"low":29.23,"close":30.77,"volume":2895452,"count":38864,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGIO"},"trade":{"ms_of_day":55508891,"sequence":41933552,"size":7,"condition":115,"price":30.775,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"quote":{"ms_of_day":55498609,"bid_size":6178,"bid_exchange":29,"bid":2.96,"bid_condition":0,"ask_size":7658,"ask_exchange":29,"ask":2.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"ohlc":{"ms_of_day":55508897,"open":3.32,"high":3.39,"low":2.84,"close":2.96,"volume":36707421,"count":159055,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMC"},"trade":{"ms_of_day":55508897,"sequence":41933559,"size":1,"condition":115,"price":2.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"quote":{"ms_of_day":55508886,"bid_size":5,"bid_exchange":29,"bid":113.49,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":113.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"ohlc":{"ms_of_day":55508897,"open":162.95,"high":169.99,"low":106.0,"close":113.62,"volume":19490322,"count":264037,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDDT"},"trade":{"ms_of_day":55508897,"sequence":41933560,"size":100,"condition":0,"price":113.62,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"quote":{"ms_of_day":55503187,"bid_size":23943,"bid_exchange":29,"bid":9.76,"bid_condition":0,"ask_size":49064,"ask_exchange":29,"ask":9.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"ohlc":{"ms_of_day":55508898,"open":10.29,"high":10.48,"low":9.7,"close":9.76,"volume":194435077,"count":333598,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGNC"},"trade":{"ms_of_day":55508898,"sequence":41933562,"size":44,"condition":115,"price":9.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55508891,"bid_size":18,"bid_exchange":29,"bid":69.96,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":70.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55508892,"open":86.51,"high":90.51,"low":69.82,"close":69.97,"volume":11058645,"count":136132,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55508892,"sequence":41933554,"size":100,"condition":0,"price":69.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"quote":{"ms_of_day":55496019,"bid_size":17,"bid_exchange":29,"bid":32.68,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":32.69,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"ohlc":{"ms_of_day":55508902,"open":32.34,"high":34.0,"low":30.51,"close":32.68,"volume":2724019,"count":65250,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPH"},"trade":{"ms_of_day":55508902,"sequence":41933566,"size":100,"condition":0,"price":32.685,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55508891,"bid_size":18,"bid_exchange":29,"bid":69.96,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":70.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55508892,"open":86.51,"high":90.51,"low":69.82,"close":69.99,"volume":11058745,"count":136133,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55508892,"sequence":41933555,"size":100,"condition":0,"price":69.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"quote":{"ms_of_day":55508891,"bid_size":18,"bid_exchange":29,"bid":69.96,"bid_condition":0,"ask_size":40,"ask_exchange":29,"ask":70.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"ohlc":{"ms_of_day":55508892,"open":86.51,"high":90.51,"low":69.82,"close":69.99,"volume":11058785,"count":136134,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DXCM"},"trade":{"ms_of_day":55508892,"sequence":41933556,"size":40,"condition":115,"price":69.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"quote":{"ms_of_day":55506115,"bid_size":2900,"bid_exchange":29,"bid":7.96,"bid_condition":0,"ask_size":2420,"ask_exchange":29,"ask":7.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"ohlc":{"ms_of_day":55508898,"open":9.99,"high":10.16,"low":6.78,"close":7.92,"volume":96341086,"count":314142,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CORZ"},"trade":{"ms_of_day":55508898,"sequence":41933561,"size":29,"condition":96,"price":7.9243,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55508901,"bid_size":7,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":32.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55508901,"open":39.55,"high":40.0,"low":31.01,"close":32.35,"volume":53435657,"count":341957,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55508901,"sequence":41933564,"size":1,"condition":115,"price":32.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55508901,"bid_size":4,"bid_exchange":29,"bid":32.34,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":32.37,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55508901,"open":39.55,"high":40.0,"low":31.01,"close":32.35,"volume":53435698,"count":341958,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55508901,"sequence":41933565,"size":41,"condition":115,"price":32.35,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIDU"},"quote":{"ms_of_day":55440262,"bid_size":213,"bid_exchange":29,"bid":1.59,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":1.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIDU"},"ohlc":{"ms_of_day":55508896,"open":1.85,"high":2.01,"low":1.56,"close":1.59,"volume":3607167,"count":12575,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SIDU"},"trade":{"ms_of_day":55508896,"sequence":41933557,"size":15,"condition":115,"price":1.5995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"quote":{"ms_of_day":55508001,"bid_size":12200,"bid_exchange":29,"bid":2.99,"bid_condition":0,"ask_size":21240,"ask_exchange":29,"ask":3.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"ohlc":{"ms_of_day":55508897,"open":2.89,"high":3.08,"low":2.74,"close":2.995,"volume":43125664,"count":53535,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GGB"},"trade":{"ms_of_day":55508897,"sequence":41933558,"size":100,"condition":0,"price":2.995,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55508904,"bid_size":38,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":110.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55508904,"open":119.0,"high":120.99,"low":110.42,"close":110.97,"volume":13241165,"count":231185,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55508904,"sequence":41933568,"size":1,"condition":115,"price":110.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"quote":{"ms_of_day":55504929,"bid_size":200,"bid_exchange":29,"bid":17.89,"bid_condition":0,"ask_size":1538,"ask_exchange":29,"ask":17.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"ohlc":{"ms_of_day":55508898,"open":16.43,"high":18.3,"low":15.22,"close":17.89,"volume":4380845,"count":48784,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"trade":{"ms_of_day":55508898,"sequence":41933563,"size":100,"condition":0,"price":17.89,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"quote":{"ms_of_day":55508904,"bid_size":415,"bid_exchange":29,"bid":110.96,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":110.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"ohlc":{"ms_of_day":55508904,"open":119.0,"high":120.99,"low":110.42,"close":110.97,"volume":13241203,"count":231186,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UPS"},"trade":{"ms_of_day":55508904,"sequence":41933569,"size":38,"condition":115,"price":110.97,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508796,"bid_size":35,"bid_exchange":29,"bid":279.05,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508904,"open":275.25,"high":391.03,"low":168.5,"close":279.07,"volume":581432865,"count":6834103,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508904,"sequence":41933570,"size":1,"condition":115,"price":279.075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55507422,"bid_size":1104,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55508905,"open":27.01,"high":29.4,"low":25.54,"close":28.58,"volume":19290489,"count":163867,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55508905,"sequence":41933571,"size":39,"condition":115,"price":28.5888,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"quote":{"ms_of_day":55508157,"bid_size":103,"bid_exchange":29,"bid":471.33,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":471.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"ohlc":{"ms_of_day":55508902,"open":503.94,"high":525.03,"low":435.05,"close":471.49,"volume":3060055,"count":100577,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCO"},"trade":{"ms_of_day":55508902,"sequence":41933567,"size":4,"condition":115,"price":471.4986,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55508908,"bid_size":7,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":32.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55508909,"open":39.55,"high":40.0,"low":31.01,"close":32.34,"volume":53435712,"count":341959,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55508909,"sequence":41933573,"size":14,"condition":115,"price":32.34,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55508909,"bid_size":3,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":32.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55508909,"open":39.55,"high":40.0,"low":31.01,"close":32.33,"volume":53435716,"count":341960,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55508909,"sequence":41933575,"size":4,"condition":115,"price":32.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"quote":{"ms_of_day":55508899,"bid_size":40,"bid_exchange":29,"bid":26.46,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":26.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"ohlc":{"ms_of_day":55508909,"open":25.52,"high":30.0,"low":24.22,"close":26.48,"volume":1312934,"count":43050,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WS"},"trade":{"ms_of_day":55508909,"sequence":41933574,"size":22,"condition":115,"price":26.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"quote":{"ms_of_day":55507422,"bid_size":1104,"bid_exchange":29,"bid":28.58,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":28.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"ohlc":{"ms_of_day":55508909,"open":27.01,"high":29.4,"low":25.54,"close":28.59,"volume":19290490,"count":163868,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTRA"},"trade":{"ms_of_day":55508909,"sequence":41933576,"size":1,"condition":115,"price":28.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55508868,"bid_size":558,"bid_exchange":29,"bid":72.45,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55508908,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47641886,"count":529809,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55508908,"sequence":41933572,"size":275,"condition":0,"price":72.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCPC"},"quote":{"ms_of_day":55504906,"bid_size":1019,"bid_exchange":29,"bid":8.0,"bid_condition":0,"ask_size":1343,"ask_exchange":29,"ask":8.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCPC"},"ohlc":{"ms_of_day":55508910,"open":8.74,"high":8.74,"low":7.71,"close":8.0,"volume":2459172,"count":17717,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCPC"},"trade":{"ms_of_day":55508910,"sequence":41933577,"size":7,"condition":115,"price":8.005,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCPC"},"quote":{"ms_of_day":55504906,"bid_size":1019,"bid_exchange":29,"bid":8.0,"bid_condition":0,"ask_size":1343,"ask_exchange":29,"ask":8.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCPC"},"ohlc":{"ms_of_day":55508910,"open":8.74,"high":8.74,"low":7.71,"close":8.0,"volume":2459177,"count":17718,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCPC"},"trade":{"ms_of_day":55508910,"sequence":41933578,"size":5,"condition":115,"price":8.005,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZWW"},"quote":{"ms_of_day":55508910,"bid_size":1000,"bid_exchange":29,"bid":2.3,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":2.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZWW"},"ohlc":{"ms_of_day":55508910,"open":2.25,"high":2.44,"low":1.91,"close":2.37,"volume":1823031,"count":8066,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HTZWW"},"trade":{"ms_of_day":55508910,"sequence":41933580,"size":440,"condition":0,"price":2.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"quote":{"ms_of_day":55501993,"bid_size":305,"bid_exchange":29,"bid":33.29,"bid_condition":0,"ask_size":157,"ask_exchange":29,"ask":33.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"ohlc":{"ms_of_day":55508910,"open":33.33,"high":36.73,"low":30.55,"close":33.29,"volume":7337940,"count":103855,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DINO"},"trade":{"ms_of_day":55508910,"sequence":41933579,"size":149,"condition":0,"price":33.2999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MX"},"quote":{"ms_of_day":55508288,"bid_size":4,"bid_exchange":29,"bid":3.73,"bid_condition":0,"ask_size":97,"ask_exchange":29,"ask":3.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MX"},"ohlc":{"ms_of_day":55508911,"open":4.38,"high":4.41,"low":3.63,"close":3.73,"volume":854268,"count":7428,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MX"},"trade":{"ms_of_day":55508911,"sequence":41933581,"size":300,"condition":0,"price":3.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55508822,"bid_size":50,"bid_exchange":29,"bid":146.31,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":146.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55508920,"open":162.19,"high":169.59,"low":137.51,"close":146.34,"volume":46531294,"count":698695,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55508920,"sequence":41933593,"size":100,"condition":0,"price":146.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"quote":{"ms_of_day":55508822,"bid_size":50,"bid_exchange":29,"bid":146.31,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":146.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"ohlc":{"ms_of_day":55508920,"open":162.19,"high":169.59,"low":137.51,"close":146.34,"volume":46531494,"count":698696,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ORCL"},"trade":{"ms_of_day":55508920,"sequence":41933594,"size":200,"condition":0,"price":146.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55508897,"bid_size":105,"bid_exchange":29,"bid":211.02,"bid_condition":0,"ask_size":433,"ask_exchange":29,"ask":211.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55508912,"open":228.88,"high":267.72,"low":195.56,"close":211.02,"volume":29232099,"count":384857,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55508912,"sequence":41933585,"size":100,"condition":0,"price":211.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"quote":{"ms_of_day":55508897,"bid_size":105,"bid_exchange":29,"bid":211.02,"bid_condition":0,"ask_size":433,"ask_exchange":29,"ask":211.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"ohlc":{"ms_of_day":55508915,"open":228.88,"high":267.72,"low":195.56,"close":211.06,"volume":29232105,"count":384858,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CEG"},"trade":{"ms_of_day":55508915,"sequence":41933586,"size":6,"condition":115,"price":211.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAX"},"quote":{"ms_of_day":55506865,"bid_size":20,"bid_exchange":29,"bid":38.89,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":39.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAX"},"ohlc":{"ms_of_day":55508912,"open":39.0,"high":40.0,"low":33.09,"close":39.03,"volume":2670161,"count":38902,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAX"},"trade":{"ms_of_day":55508912,"sequence":41933583,"size":50,"condition":115,"price":39.03,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEU"},"quote":{"ms_of_day":55476499,"bid_size":5,"bid_exchange":29,"bid":554.9,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":555.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEU"},"ohlc":{"ms_of_day":55508918,"open":552.72,"high":565.64,"low":505.4,"close":555.47,"volume":217810,"count":18977,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEU"},"trade":{"ms_of_day":55508918,"sequence":41933590,"size":1,"condition":115,"price":555.47,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GH"},"quote":{"ms_of_day":55506017,"bid_size":427,"bid_exchange":29,"bid":45.71,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":45.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GH"},"ohlc":{"ms_of_day":55508912,"open":35.12,"high":48.0,"low":35.12,"close":45.71,"volume":10672679,"count":115027,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GH"},"trade":{"ms_of_day":55508912,"sequence":41933582,"size":90,"condition":115,"price":45.71,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"quote":{"ms_of_day":55508912,"bid_size":2,"bid_exchange":29,"bid":54.56,"bid_condition":0,"ask_size":67,"ask_exchange":29,"ask":54.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"ohlc":{"ms_of_day":55508912,"open":53.03,"high":56.54,"low":51.35,"close":54.56,"volume":3008671,"count":33416,"date":20250320}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RYTM"},"trade":{"ms_of_day":55508912,"sequence":41933584,"size":21,"condition":115,"price":54.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNA"},"quote":{"ms_of_day":55497229,"bid_size":29,"bid_exchange":29,"bid":65.16,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":65.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNA"},"ohlc":{"ms_of_day":55508915,"open":65.8998,"high":70.2,"low":59.5,"close":65.33,"volume":10318523,"count":110983,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRNA"},"trade":{"ms_of_day":55508915,"sequence":41933587,"size":38,"condition":115,"price":65.33,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAX"},"quote":{"ms_of_day":55506865,"bid_size":20,"bid_exchange":29,"bid":38.89,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":39.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAX"},"ohlc":{"ms_of_day":55508916,"open":39.0,"high":40.0,"low":33.09,"close":38.96,"volume":2670261,"count":38903,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRAX"},"trade":{"ms_of_day":55508916,"sequence":41933588,"size":100,"condition":0,"price":38.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"quote":{"ms_of_day":55504180,"bid_size":236,"bid_exchange":29,"bid":59.61,"bid_condition":0,"ask_size":177,"ask_exchange":29,"ask":59.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"ohlc":{"ms_of_day":55508916,"open":55.66,"high":60.35,"low":54.35,"close":59.61,"volume":15985337,"count":177073,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WMB"},"trade":{"ms_of_day":55508916,"sequence":41933589,"size":17,"condition":115,"price":59.6197,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNOM"},"quote":{"ms_of_day":55477938,"bid_size":5,"bid_exchange":29,"bid":44.5,"bid_condition":0,"ask_size":294,"ask_exchange":29,"ask":44.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNOM"},"ohlc":{"ms_of_day":55508919,"open":47.17,"high":48.23,"low":39.51,"close":44.51,"volume":11774448,"count":129163,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VNOM"},"trade":{"ms_of_day":55508919,"sequence":41933591,"size":1,"condition":115,"price":44.513,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBAC"},"quote":{"ms_of_day":55500710,"bid_size":25,"bid_exchange":29,"bid":216.61,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":216.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBAC"},"ohlc":{"ms_of_day":55508919,"open":220.51,"high":227.96,"low":212.83,"close":216.72,"volume":4798974,"count":85755,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBAC"},"trade":{"ms_of_day":55508919,"sequence":41933592,"size":17,"condition":115,"price":216.7293,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLY"},"quote":{"ms_of_day":55488651,"bid_size":2014,"bid_exchange":29,"bid":6.76,"bid_condition":0,"ask_size":515,"ask_exchange":29,"ask":6.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLY"},"ohlc":{"ms_of_day":55508921,"open":6.8,"high":7.42,"low":6.315,"close":6.765,"volume":11294895,"count":95054,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLY"},"trade":{"ms_of_day":55508921,"sequence":41933597,"size":30,"condition":115,"price":6.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLY"},"quote":{"ms_of_day":55488651,"bid_size":2014,"bid_exchange":29,"bid":6.76,"bid_condition":0,"ask_size":515,"ask_exchange":29,"ask":6.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLY"},"ohlc":{"ms_of_day":55508923,"open":6.8,"high":7.42,"low":6.315,"close":6.765,"volume":11294965,"count":95055,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FSLY"},"trade":{"ms_of_day":55508923,"sequence":41933598,"size":70,"condition":115,"price":6.765,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"quote":{"ms_of_day":55495177,"bid_size":63,"bid_exchange":29,"bid":21.95,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":21.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"ohlc":{"ms_of_day":55508920,"open":21.36,"high":22.2,"low":21.09,"close":21.98,"volume":1457864,"count":25217,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"trade":{"ms_of_day":55508920,"sequence":41933595,"size":20,"condition":96,"price":21.9809,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"quote":{"ms_of_day":55507842,"bid_size":219,"bid_exchange":29,"bid":52.72,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":52.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"ohlc":{"ms_of_day":55508923,"open":73.65,"high":77.97,"low":51.24,"close":52.66,"volume":9140378,"count":141501,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALK"},"trade":{"ms_of_day":55508923,"sequence":41933599,"size":10,"condition":115,"price":52.6619,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55508770,"bid_size":5301,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":2930,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55508921,"open":9.65,"high":10.02,"low":8.46,"close":8.61,"volume":43731458,"count":143277,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55508921,"sequence":41933596,"size":10,"condition":115,"price":8.6199,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"quote":{"ms_of_day":55508830,"bid_size":45,"bid_exchange":29,"bid":66.27,"bid_condition":0,"ask_size":16,"ask_exchange":29,"ask":66.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"ohlc":{"ms_of_day":55508928,"open":79.41,"high":80.95,"low":64.95,"close":66.27,"volume":21341246,"count":271887,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKE"},"trade":{"ms_of_day":55508928,"sequence":41933605,"size":100,"condition":0,"price":66.275,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"quote":{"ms_of_day":55504590,"bid_size":131,"bid_exchange":29,"bid":51.6,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":51.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"ohlc":{"ms_of_day":55508926,"open":46.17,"high":53.2,"low":44.34,"close":51.6,"volume":3821926,"count":66559,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTDR"},"trade":{"ms_of_day":55508926,"sequence":41933604,"size":100,"condition":0,"price":51.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55508907,"bid_size":444,"bid_exchange":29,"bid":41.69,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":41.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55508923,"open":46.13,"high":47.2,"low":40.11,"close":41.69,"volume":13434643,"count":144440,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55508923,"sequence":41933600,"size":211,"condition":0,"price":41.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"quote":{"ms_of_day":55508919,"bid_size":3502,"bid_exchange":29,"bid":49.64,"bid_condition":0,"ask_size":2051,"ask_exchange":29,"ask":49.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"ohlc":{"ms_of_day":55508928,"open":46.85,"high":49.86,"low":45.38,"close":49.64,"volume":93312478,"count":453623,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"trade":{"ms_of_day":55508928,"sequence":41933606,"size":100,"condition":0,"price":49.645,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"quote":{"ms_of_day":55500711,"bid_size":3,"bid_exchange":29,"bid":149.42,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":149.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"ohlc":{"ms_of_day":55508923,"open":153.75,"high":157.59,"low":144.35,"close":149.42,"volume":26972728,"count":288218,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEP"},"trade":{"ms_of_day":55508923,"sequence":41933601,"size":200,"condition":0,"price":149.425,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEN"},"quote":{"ms_of_day":55502074,"bid_size":1,"bid_exchange":29,"bid":270.89,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":271.34,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEN"},"ohlc":{"ms_of_day":55508934,"open":289.0,"high":292.95,"low":256.66,"close":271.08,"volume":731303,"count":25775,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEN"},"trade":{"ms_of_day":55508934,"sequence":41933612,"size":11,"condition":115,"price":271.0818,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKE"},"quote":{"ms_of_day":55481376,"bid_size":30,"bid_exchange":29,"bid":14.03,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":14.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKE"},"ohlc":{"ms_of_day":55508924,"open":13.67,"high":14.22,"low":13.16,"close":14.03,"volume":75906,"count":1863,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKE"},"trade":{"ms_of_day":55508924,"sequence":41933602,"size":100,"condition":0,"price":14.0362,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AI"},"quote":{"ms_of_day":55508742,"bid_size":120,"bid_exchange":29,"bid":22.76,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":22.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AI"},"ohlc":{"ms_of_day":55508930,"open":22.75,"high":23.15,"low":20.61,"close":22.77,"volume":10935294,"count":146107,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AI"},"trade":{"ms_of_day":55508930,"sequence":41933608,"size":19,"condition":115,"price":22.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFL"},"quote":{"ms_of_day":55504448,"bid_size":929,"bid_exchange":29,"bid":48.8,"bid_condition":0,"ask_size":341,"ask_exchange":29,"ask":48.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFL"},"ohlc":{"ms_of_day":55508925,"open":46.39,"high":49.1,"low":45.93,"close":48.82,"volume":3193254,"count":35052,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFL"},"trade":{"ms_of_day":55508925,"sequence":41933603,"size":100,"condition":0,"price":48.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRS"},"quote":{"ms_of_day":55507789,"bid_size":10,"bid_exchange":29,"bid":33.59,"bid_condition":0,"ask_size":327,"ask_exchange":29,"ask":33.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRS"},"ohlc":{"ms_of_day":55508932,"open":31.3,"high":35.33,"low":28.51,"close":33.61,"volume":7589749,"count":95759,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRS"},"trade":{"ms_of_day":55508932,"sequence":41933610,"size":1,"condition":115,"price":33.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55508934,"bid_size":1005,"bid_exchange":29,"bid":484.53,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":484.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55508934,"open":474.23,"high":526.08,"low":451.49,"close":484.56,"volume":155956568,"count":1529511,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55508934,"sequence":41933613,"size":13,"condition":115,"price":484.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDFS"},"quote":{"ms_of_day":55498967,"bid_size":48,"bid_exchange":29,"bid":20.16,"bid_condition":0,"ask_size":203,"ask_exchange":29,"ask":20.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDFS"},"ohlc":{"ms_of_day":55508929,"open":21.1,"high":22.31,"low":19.96,"close":20.2,"volume":1631529,"count":32858,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PDFS"},"trade":{"ms_of_day":55508929,"sequence":41933607,"size":1,"condition":115,"price":20.208,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"quote":{"ms_of_day":55508912,"bid_size":218,"bid_exchange":29,"bid":32.33,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":32.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"ohlc":{"ms_of_day":55508930,"open":39.55,"high":40.0,"low":31.01,"close":32.33,"volume":53435816,"count":341961,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HIMS"},"trade":{"ms_of_day":55508930,"sequence":41933609,"size":100,"condition":0,"price":32.3364,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55508933,"bid_size":35,"bid_exchange":29,"bid":279.05,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55508933,"open":275.25,"high":391.03,"low":168.5,"close":279.07,"volume":581432965,"count":6834104,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55508933,"sequence":41933611,"size":100,"condition":0,"price":279.075,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONTO"},"quote":{"ms_of_day":55499433,"bid_size":15,"bid_exchange":29,"bid":129.31,"bid_condition":0,"ask_size":23,"ask_exchange":29,"ask":129.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONTO"},"ohlc":{"ms_of_day":55508934,"open":125.57,"high":145.0,"low":123.95,"close":129.44,"volume":1472463,"count":32654,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ONTO"},"trade":{"ms_of_day":55508934,"sequence":41933614,"size":1,"condition":115,"price":129.4461,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHE"},"quote":{"ms_of_day":55374992,"bid_size":10,"bid_exchange":29,"bid":614.5,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":615.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHE"},"ohlc":{"ms_of_day":55508939,"open":591.8,"high":617.0,"low":578.04,"close":614.9,"volume":480283,"count":38539,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHE"},"trade":{"ms_of_day":55508939,"sequence":41933621,"size":1,"condition":115,"price":614.9075,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"quote":{"ms_of_day":55499416,"bid_size":100,"bid_exchange":29,"bid":41.34,"bid_condition":0,"ask_size":130,"ask_exchange":29,"ask":41.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"ohlc":{"ms_of_day":55508941,"open":46.63,"high":50.0,"low":38.2,"close":41.4,"volume":16954633,"count":139730,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VIK"},"trade":{"ms_of_day":55508941,"sequence":41933623,"size":77,"condition":96,"price":41.4083,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTO"},"quote":{"ms_of_day":55508539,"bid_size":405,"bid_exchange":29,"bid":20.23,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":20.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTO"},"ohlc":{"ms_of_day":55508935,"open":20.27,"high":21.7,"low":19.13,"close":20.23,"volume":10860921,"count":91026,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTO"},"trade":{"ms_of_day":55508935,"sequence":41933615,"size":8,"condition":115,"price":20.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTO"},"quote":{"ms_of_day":55508539,"bid_size":405,"bid_exchange":29,"bid":20.23,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":20.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTO"},"ohlc":{"ms_of_day":55508935,"open":20.27,"high":21.7,"low":19.13,"close":20.23,"volume":10860925,"count":91027,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTO"},"trade":{"ms_of_day":55508935,"sequence":41933616,"size":4,"condition":115,"price":20.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTO"},"quote":{"ms_of_day":55508539,"bid_size":405,"bid_exchange":29,"bid":20.23,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":20.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTO"},"ohlc":{"ms_of_day":55508935,"open":20.27,"high":21.7,"low":19.13,"close":20.23,"volume":10860933,"count":91028,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTO"},"trade":{"ms_of_day":55508935,"sequence":41933617,"size":8,"condition":115,"price":20.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROKU"},"quote":{"ms_of_day":55503828,"bid_size":204,"bid_exchange":29,"bid":77.42,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":77.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROKU"},"ohlc":{"ms_of_day":55508945,"open":80.05,"high":85.42,"low":66.27,"close":77.47,"volume":23430278,"count":250195,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROKU"},"trade":{"ms_of_day":55508945,"sequence":41933627,"size":3,"condition":115,"price":77.4704,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55503605,"bid_size":24590,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16582,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55508942,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393974050,"count":486845,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55508942,"sequence":41933625,"size":71,"condition":115,"price":9.9799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZWS"},"quote":{"ms_of_day":55507903,"bid_size":131,"bid_exchange":29,"bid":33.81,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":33.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZWS"},"ohlc":{"ms_of_day":55508943,"open":32.01,"high":34.58,"low":32.01,"close":33.82,"volume":818131,"count":18801,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZWS"},"trade":{"ms_of_day":55508943,"sequence":41933626,"size":2,"condition":115,"price":33.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTO"},"quote":{"ms_of_day":55508936,"bid_size":105,"bid_exchange":29,"bid":20.23,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":20.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTO"},"ohlc":{"ms_of_day":55508936,"open":20.27,"high":21.7,"low":19.13,"close":20.23,"volume":10860937,"count":91029,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTO"},"trade":{"ms_of_day":55508936,"sequence":41933618,"size":4,"condition":115,"price":20.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBD"},"quote":{"ms_of_day":55479293,"bid_size":65,"bid_exchange":29,"bid":44.96,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":45.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBD"},"ohlc":{"ms_of_day":55508937,"open":42.64,"high":45.29,"low":40.5,"close":45.04,"volume":452143,"count":14522,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBD"},"trade":{"ms_of_day":55508937,"sequence":41933620,"size":1,"condition":115,"price":45.045,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTO"},"quote":{"ms_of_day":55508936,"bid_size":105,"bid_exchange":29,"bid":20.23,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":20.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTO"},"ohlc":{"ms_of_day":55508936,"open":20.27,"high":21.7,"low":19.13,"close":20.23,"volume":10860941,"count":91030,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTO"},"trade":{"ms_of_day":55508936,"sequence":41933619,"size":4,"condition":115,"price":20.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55508907,"bid_size":71,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":202.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55508942,"open":201.99,"high":228.656,"low":186.584,"close":202.614,"volume":129845792,"count":1577475,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55508942,"sequence":41933624,"size":500,"condition":0,"price":202.6148,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"quote":{"ms_of_day":55505523,"bid_size":3066,"bid_exchange":29,"bid":5.52,"bid_condition":0,"ask_size":4173,"ask_exchange":29,"ask":5.53,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"ohlc":{"ms_of_day":55508940,"open":5.47,"high":5.9,"low":5.35,"close":5.52,"volume":21039571,"count":98906,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COTY"},"trade":{"ms_of_day":55508940,"sequence":41933622,"size":8,"condition":115,"price":5.5245,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55508945,"bid_size":167,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":551,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55508945,"open":63.42,"high":69.66,"low":60.01,"close":68.57,"volume":33210710,"count":402708,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55508945,"sequence":41933628,"size":100,"condition":0,"price":68.575,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"quote":{"ms_of_day":55507745,"bid_size":4215,"bid_exchange":29,"bid":3.29,"bid_condition":0,"ask_size":2854,"ask_exchange":29,"ask":3.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"ohlc":{"ms_of_day":55508949,"open":2.91,"high":3.32,"low":2.69,"close":3.29,"volume":28004187,"count":65528,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBRX"},"trade":{"ms_of_day":55508949,"sequence":41933631,"size":250,"condition":0,"price":3.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICFI"},"quote":{"ms_of_day":55500883,"bid_size":106,"bid_exchange":29,"bid":85.98,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":86.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICFI"},"ohlc":{"ms_of_day":55508954,"open":75.54,"high":87.33,"low":73.8,"close":86.24,"volume":865250,"count":19514,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICFI"},"trade":{"ms_of_day":55508954,"sequence":41933644,"size":1,"condition":115,"price":86.24,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGSB"},"quote":{"ms_of_day":55500051,"bid_size":15342,"bid_exchange":29,"bid":52.22,"bid_condition":0,"ask_size":7800,"ask_exchange":29,"ask":52.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGSB"},"ohlc":{"ms_of_day":55508951,"open":52.14,"high":53.0,"low":51.83,"close":52.22,"volume":14777778,"count":20501,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IGSB"},"trade":{"ms_of_day":55508951,"sequence":41933633,"size":4,"condition":115,"price":52.225,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"quote":{"ms_of_day":55508909,"bid_size":458,"bid_exchange":29,"bid":72.45,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":72.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"ohlc":{"ms_of_day":55508951,"open":73.85,"high":80.22,"low":66.38,"close":72.45,"volume":47641986,"count":529810,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"C"},"trade":{"ms_of_day":55508951,"sequence":41933634,"size":100,"condition":0,"price":72.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPT"},"quote":{"ms_of_day":55478220,"bid_size":366,"bid_exchange":29,"bid":23.73,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":23.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPT"},"ohlc":{"ms_of_day":55508952,"open":26.05,"high":27.8,"low":22.78,"close":23.75,"volume":5156650,"count":57803,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPT"},"trade":{"ms_of_day":55508952,"sequence":41933637,"size":1,"condition":115,"price":23.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPT"},"quote":{"ms_of_day":55478220,"bid_size":366,"bid_exchange":29,"bid":23.73,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":23.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPT"},"ohlc":{"ms_of_day":55508953,"open":26.05,"high":27.8,"low":22.78,"close":23.75,"volume":5156651,"count":57804,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPT"},"trade":{"ms_of_day":55508953,"sequence":41933639,"size":1,"condition":115,"price":23.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPT"},"quote":{"ms_of_day":55478220,"bid_size":366,"bid_exchange":29,"bid":23.73,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":23.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPT"},"ohlc":{"ms_of_day":55508953,"open":26.05,"high":27.8,"low":22.78,"close":23.75,"volume":5156652,"count":57805,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPT"},"trade":{"ms_of_day":55508953,"sequence":41933640,"size":1,"condition":115,"price":23.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPT"},"quote":{"ms_of_day":55478220,"bid_size":366,"bid_exchange":29,"bid":23.73,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":23.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPT"},"ohlc":{"ms_of_day":55508953,"open":26.05,"high":27.8,"low":22.78,"close":23.75,"volume":5156653,"count":57806,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPT"},"trade":{"ms_of_day":55508953,"sequence":41933641,"size":1,"condition":115,"price":23.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPT"},"quote":{"ms_of_day":55478220,"bid_size":366,"bid_exchange":29,"bid":23.73,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":23.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPT"},"ohlc":{"ms_of_day":55508953,"open":26.05,"high":27.8,"low":22.78,"close":23.75,"volume":5156654,"count":57807,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPT"},"trade":{"ms_of_day":55508953,"sequence":41933642,"size":1,"condition":115,"price":23.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"quote":{"ms_of_day":55500826,"bid_size":3628,"bid_exchange":29,"bid":14.45,"bid_condition":0,"ask_size":2769,"ask_exchange":29,"ask":14.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"ohlc":{"ms_of_day":55508955,"open":13.06,"high":14.624,"low":12.545,"close":14.455,"volume":19341662,"count":48645,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"trade":{"ms_of_day":55508955,"sequence":41933645,"size":1000,"condition":0,"price":14.455,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"quote":{"ms_of_day":55500826,"bid_size":3628,"bid_exchange":29,"bid":14.45,"bid_condition":0,"ask_size":2769,"ask_exchange":29,"ask":14.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"ohlc":{"ms_of_day":55508956,"open":13.06,"high":14.624,"low":12.545,"close":14.456,"volume":19341686,"count":48646,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"trade":{"ms_of_day":55508956,"sequence":41933646,"size":24,"condition":96,"price":14.4566,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"quote":{"ms_of_day":55500826,"bid_size":3628,"bid_exchange":29,"bid":14.45,"bid_condition":0,"ask_size":2769,"ask_exchange":29,"ask":14.46,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"ohlc":{"ms_of_day":55508956,"open":13.06,"high":14.624,"low":12.545,"close":14.455,"volume":19341721,"count":48647,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MUFG"},"trade":{"ms_of_day":55508956,"sequence":41933647,"size":35,"condition":96,"price":14.4551,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"quote":{"ms_of_day":55508146,"bid_size":405,"bid_exchange":29,"bid":39.44,"bid_condition":0,"ask_size":403,"ask_exchange":29,"ask":39.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"ohlc":{"ms_of_day":55508952,"open":39.28,"high":40.15,"low":37.63,"close":39.445,"volume":18723168,"count":176912,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FE"},"trade":{"ms_of_day":55508952,"sequence":41933636,"size":20,"condition":115,"price":39.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"quote":{"ms_of_day":55497420,"bid_size":638,"bid_exchange":29,"bid":44.73,"bid_condition":0,"ask_size":512,"ask_exchange":29,"ask":44.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"ohlc":{"ms_of_day":55508959,"open":49.37,"high":49.37,"low":42.71,"close":44.69,"volume":9145354,"count":101218,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KNX"},"trade":{"ms_of_day":55508959,"sequence":41933648,"size":7,"condition":115,"price":44.6918,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55503605,"bid_size":24590,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16582,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55508946,"open":9.31,"high":10.5,"low":9.12,"close":9.97,"volume":393974096,"count":486846,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55508946,"sequence":41933629,"size":46,"condition":115,"price":9.975,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55508934,"bid_size":300,"bid_exchange":29,"bid":523.62,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":523.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55508954,"open":546.43,"high":562.43,"low":482.2,"close":523.64,"volume":36597482,"count":1629824,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55508954,"sequence":41933643,"size":1,"condition":115,"price":523.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"quote":{"ms_of_day":55503268,"bid_size":201,"bid_exchange":29,"bid":0.1688,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.1699,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"ohlc":{"ms_of_day":55508947,"open":0.27,"high":0.27,"low":0.156,"close":0.1698,"volume":10104462,"count":32670,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"trade":{"ms_of_day":55508947,"sequence":41933630,"size":1,"condition":115,"price":0.1698,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVCR"},"quote":{"ms_of_day":55508002,"bid_size":347,"bid_exchange":29,"bid":19.0,"bid_condition":0,"ask_size":227,"ask_exchange":29,"ask":19.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVCR"},"ohlc":{"ms_of_day":55508949,"open":18.02,"high":21.7,"low":17.08,"close":19.01,"volume":5973665,"count":68581,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVCR"},"trade":{"ms_of_day":55508949,"sequence":41933632,"size":4,"condition":115,"price":19.0114,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"quote":{"ms_of_day":55500027,"bid_size":44,"bid_exchange":29,"bid":29.62,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":29.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"ohlc":{"ms_of_day":55508952,"open":31.21,"high":31.72,"low":28.13,"close":29.63,"volume":7088419,"count":91040,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NCNO"},"trade":{"ms_of_day":55508952,"sequence":41933635,"size":1,"condition":115,"price":29.6353,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VICI"},"quote":{"ms_of_day":55506422,"bid_size":200,"bid_exchange":29,"bid":32.0,"bid_condition":0,"ask_size":363,"ask_exchange":29,"ask":32.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VICI"},"ohlc":{"ms_of_day":55508953,"open":32.5,"high":33.17,"low":31.41,"close":32.0,"volume":10708028,"count":77495,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VICI"},"trade":{"ms_of_day":55508953,"sequence":41933638,"size":20,"condition":115,"price":32.0088,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMWD"},"quote":{"ms_of_day":55502070,"bid_size":301,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":61.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMWD"},"ohlc":{"ms_of_day":55508963,"open":60.22,"high":62.48,"low":57.34,"close":61.73,"volume":1204413,"count":18797,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMWD"},"trade":{"ms_of_day":55508963,"sequence":41933650,"size":1,"condition":115,"price":61.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMWD"},"quote":{"ms_of_day":55502070,"bid_size":301,"bid_exchange":29,"bid":61.63,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":61.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMWD"},"ohlc":{"ms_of_day":55508963,"open":60.22,"high":62.48,"low":57.34,"close":61.73,"volume":1204414,"count":18798,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMWD"},"trade":{"ms_of_day":55508963,"sequence":41933651,"size":1,"condition":115,"price":61.73,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAX"},"quote":{"ms_of_day":55508597,"bid_size":500,"bid_exchange":29,"bid":26.76,"bid_condition":0,"ask_size":1200,"ask_exchange":29,"ask":26.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAX"},"ohlc":{"ms_of_day":55508968,"open":26.32,"high":26.88,"low":26.21,"close":26.76,"volume":1321734,"count":3053,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFAX"},"trade":{"ms_of_day":55508968,"sequence":41933652,"size":350,"condition":0,"price":26.7618,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"quote":{"ms_of_day":55508065,"bid_size":102,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"ohlc":{"ms_of_day":55508976,"open":23.99,"high":24.4,"low":20.01,"close":21.77,"volume":1517776,"count":26169,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"trade":{"ms_of_day":55508976,"sequence":41933653,"size":100,"condition":0,"price":21.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55508907,"bid_size":140,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":379,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55508977,"open":102.16,"high":116.11,"low":92.11,"close":106.87,"volume":105018996,"count":865919,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55508977,"sequence":41933655,"size":13,"condition":115,"price":106.8712,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"quote":{"ms_of_day":55508065,"bid_size":102,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":89,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"ohlc":{"ms_of_day":55508977,"open":23.99,"high":24.4,"low":20.01,"close":21.78,"volume":1517778,"count":26170,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CON"},"trade":{"ms_of_day":55508977,"sequence":41933656,"size":2,"condition":115,"price":21.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWST"},"quote":{"ms_of_day":55495203,"bid_size":230,"bid_exchange":29,"bid":110.63,"bid_condition":0,"ask_size":46,"ask_exchange":29,"ask":110.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWST"},"ohlc":{"ms_of_day":55508978,"open":107.55,"high":114.22,"low":106.43,"close":110.72,"volume":1191845,"count":23316,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWST"},"trade":{"ms_of_day":55508978,"sequence":41933657,"size":1,"condition":115,"price":110.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOG.A"},"quote":{"ms_of_day":55497874,"bid_size":1,"bid_exchange":29,"bid":175.54,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":175.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOG.A"},"ohlc":{"ms_of_day":55508981,"open":168.93,"high":187.94,"low":167.56,"close":175.6,"volume":346803,"count":25303,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOG.A"},"trade":{"ms_of_day":55508981,"sequence":41933659,"size":1,"condition":115,"price":175.6071,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"quote":{"ms_of_day":55508665,"bid_size":1500,"bid_exchange":29,"bid":41.25,"bid_condition":0,"ask_size":387,"ask_exchange":29,"ask":41.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"ohlc":{"ms_of_day":55508962,"open":40.06,"high":41.58,"low":38.845,"close":41.205,"volume":23314225,"count":186301,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTI"},"trade":{"ms_of_day":55508962,"sequence":41933649,"size":100,"condition":4,"price":41.2052,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBCAA"},"quote":{"ms_of_day":55504480,"bid_size":2,"bid_exchange":29,"bid":65.92,"bid_condition":0,"ask_size":32,"ask_exchange":29,"ask":66.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBCAA"},"ohlc":{"ms_of_day":55508977,"open":67.5,"high":69.77,"low":61.68,"close":66.01,"volume":140038,"count":5921,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RBCAA"},"trade":{"ms_of_day":55508977,"sequence":41933654,"size":2,"condition":115,"price":66.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"quote":{"ms_of_day":55508629,"bid_size":54,"bid_exchange":29,"bid":9.09,"bid_condition":0,"ask_size":140,"ask_exchange":29,"ask":9.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"ohlc":{"ms_of_day":55508984,"open":10.39,"high":11.4,"low":8.3,"close":9.1,"volume":1158206,"count":11803,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCYC"},"trade":{"ms_of_day":55508984,"sequence":41933663,"size":200,"condition":0,"price":9.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKBA"},"quote":{"ms_of_day":55480920,"bid_size":8154,"bid_exchange":29,"bid":1.93,"bid_condition":0,"ask_size":3324,"ask_exchange":29,"ask":1.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKBA"},"ohlc":{"ms_of_day":55508981,"open":1.79,"high":2.01,"low":1.72,"close":1.93,"volume":10217809,"count":32228,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKBA"},"trade":{"ms_of_day":55508981,"sequence":41933658,"size":1,"condition":115,"price":1.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"quote":{"ms_of_day":55507860,"bid_size":189,"bid_exchange":29,"bid":79.67,"bid_condition":0,"ask_size":299,"ask_exchange":29,"ask":79.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"ohlc":{"ms_of_day":55508986,"open":88.52,"high":89.22,"low":70.8,"close":79.7,"volume":11403703,"count":165862,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIVE"},"trade":{"ms_of_day":55508986,"sequence":41933665,"size":100,"condition":0,"price":79.705,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKBA"},"quote":{"ms_of_day":55480920,"bid_size":8154,"bid_exchange":29,"bid":1.93,"bid_condition":0,"ask_size":3324,"ask_exchange":29,"ask":1.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKBA"},"ohlc":{"ms_of_day":55508984,"open":1.79,"high":2.01,"low":1.72,"close":1.93,"volume":10217813,"count":32229,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AKBA"},"trade":{"ms_of_day":55508984,"sequence":41933662,"size":4,"condition":115,"price":1.935,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWO"},"quote":{"ms_of_day":55507369,"bid_size":460,"bid_exchange":29,"bid":13.48,"bid_condition":0,"ask_size":618,"ask_exchange":29,"ask":13.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWO"},"ohlc":{"ms_of_day":55508987,"open":13.81,"high":14.298,"low":13.25,"close":13.485,"volume":2100301,"count":27535,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWO"},"trade":{"ms_of_day":55508987,"sequence":41933667,"size":43,"condition":115,"price":13.485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIX"},"quote":{"ms_of_day":55503668,"bid_size":180,"bid_exchange":29,"bid":57.6,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":57.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIX"},"ohlc":{"ms_of_day":55508995,"open":55.19,"high":59.95,"low":53.25,"close":57.6,"volume":11913103,"count":162398,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIX"},"trade":{"ms_of_day":55508995,"sequence":41933671,"size":341,"condition":0,"price":57.602,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"quote":{"ms_of_day":55505852,"bid_size":100,"bid_exchange":29,"bid":10.16,"bid_condition":0,"ask_size":188,"ask_exchange":29,"ask":10.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"ohlc":{"ms_of_day":55508995,"open":8.91,"high":12.18,"low":8.91,"close":10.155,"volume":6736844,"count":67461,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RDW"},"trade":{"ms_of_day":55508995,"sequence":41933670,"size":9,"condition":96,"price":10.1553,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAT"},"quote":{"ms_of_day":55489843,"bid_size":13,"bid_exchange":29,"bid":371.52,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":371.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAT"},"ohlc":{"ms_of_day":55508983,"open":385.0,"high":399.98,"low":340.0,"close":371.7,"volume":1579889,"count":64537,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WAT"},"trade":{"ms_of_day":55508983,"sequence":41933660,"size":137,"condition":4,"price":371.7094,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOG.A"},"quote":{"ms_of_day":55497874,"bid_size":1,"bid_exchange":29,"bid":175.54,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":175.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOG.A"},"ohlc":{"ms_of_day":55508983,"open":168.93,"high":187.94,"low":167.56,"close":175.6,"volume":346804,"count":25304,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOG.A"},"trade":{"ms_of_day":55508983,"sequence":41933661,"size":1,"condition":115,"price":175.6071,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCPC"},"quote":{"ms_of_day":55504906,"bid_size":1019,"bid_exchange":29,"bid":8.0,"bid_condition":0,"ask_size":1343,"ask_exchange":29,"ask":8.01,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCPC"},"ohlc":{"ms_of_day":55508984,"open":8.74,"high":8.74,"low":7.71,"close":8.0,"volume":2459188,"count":17719,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TCPC"},"trade":{"ms_of_day":55508984,"sequence":41933664,"size":11,"condition":115,"price":8.0008,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SERV"},"quote":{"ms_of_day":55508433,"bid_size":1575,"bid_exchange":29,"bid":6.82,"bid_condition":0,"ask_size":217,"ask_exchange":29,"ask":6.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SERV"},"ohlc":{"ms_of_day":55508987,"open":8.27,"high":8.31,"low":6.45,"close":6.82,"volume":12212589,"count":91642,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SERV"},"trade":{"ms_of_day":55508987,"sequence":41933666,"size":1,"condition":115,"price":6.8299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOG.A"},"quote":{"ms_of_day":55497874,"bid_size":1,"bid_exchange":29,"bid":175.54,"bid_condition":0,"ask_size":13,"ask_exchange":29,"ask":175.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOG.A"},"ohlc":{"ms_of_day":55508993,"open":168.93,"high":187.94,"low":167.56,"close":175.6,"volume":346805,"count":25305,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOG.A"},"trade":{"ms_of_day":55508993,"sequence":41933668,"size":1,"condition":115,"price":175.6071,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHH"},"quote":{"ms_of_day":55506066,"bid_size":500,"bid_exchange":29,"bid":7.55,"bid_condition":0,"ask_size":1075,"ask_exchange":29,"ask":7.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHH"},"ohlc":{"ms_of_day":55508994,"open":9.11,"high":9.19,"low":7.49,"close":7.55,"volume":4932052,"count":32631,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AHH"},"trade":{"ms_of_day":55508994,"sequence":41933669,"size":7,"condition":115,"price":7.5507,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGIH"},"quote":{"ms_of_day":55488341,"bid_size":7,"bid_exchange":29,"bid":69.64,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":69.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGIH"},"ohlc":{"ms_of_day":55508996,"open":73.82,"high":76.66,"low":68.37,"close":69.67,"volume":1386184,"count":28340,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGIH"},"trade":{"ms_of_day":55508996,"sequence":41933673,"size":77,"condition":115,"price":69.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPG"},"quote":{"ms_of_day":55501830,"bid_size":25,"bid_exchange":29,"bid":22.45,"bid_condition":0,"ask_size":292,"ask_exchange":29,"ask":22.49,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPG"},"ohlc":{"ms_of_day":55508999,"open":20.13,"high":23.0,"low":20.13,"close":22.47,"volume":1147119,"count":24877,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LPG"},"trade":{"ms_of_day":55508999,"sequence":41933680,"size":10,"condition":115,"price":22.4738,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUMN"},"quote":{"ms_of_day":55508494,"bid_size":6719,"bid_exchange":29,"bid":4.14,"bid_condition":0,"ask_size":13543,"ask_exchange":29,"ask":4.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUMN"},"ohlc":{"ms_of_day":55509000,"open":4.74,"high":5.14,"low":4.02,"close":4.14,"volume":45072547,"count":159961,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUMN"},"trade":{"ms_of_day":55509000,"sequence":41933681,"size":500,"condition":0,"price":4.145,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"quote":{"ms_of_day":55492152,"bid_size":375,"bid_exchange":29,"bid":35.18,"bid_condition":0,"ask_size":197,"ask_exchange":29,"ask":35.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"ohlc":{"ms_of_day":55509000,"open":34.02,"high":35.92,"low":31.8,"close":35.2,"volume":4923332,"count":59910,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPR"},"trade":{"ms_of_day":55509000,"sequence":41933685,"size":4,"condition":115,"price":35.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCAX"},"quote":{"ms_of_day":55508857,"bid_size":470,"bid_exchange":29,"bid":13.15,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":13.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCAX"},"ohlc":{"ms_of_day":55509000,"open":11.55,"high":17.99,"low":10.0,"close":13.21,"volume":3650518,"count":43141,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BCAX"},"trade":{"ms_of_day":55509000,"sequence":41933683,"size":9,"condition":115,"price":13.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55508486,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55509002,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76937772,"count":831288,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55509002,"sequence":41933686,"size":3,"condition":115,"price":75.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"quote":{"ms_of_day":55508486,"bid_size":435,"bid_exchange":29,"bid":75.05,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":75.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"ohlc":{"ms_of_day":55509003,"open":76.26,"high":79.46,"low":66.85,"close":75.05,"volume":76937792,"count":831289,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UBER"},"trade":{"ms_of_day":55509003,"sequence":41933688,"size":20,"condition":115,"price":75.055,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"quote":{"ms_of_day":55507029,"bid_size":100,"bid_exchange":29,"bid":0.163,"bid_condition":0,"ask_size":612,"ask_exchange":29,"ask":0.1664,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"ohlc":{"ms_of_day":55509004,"open":2.29,"high":2.34,"low":0.15,"close":0.16,"volume":47279555,"count":53587,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MULN"},"trade":{"ms_of_day":55509004,"sequence":41933689,"size":200,"condition":0,"price":0.164,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"quote":{"ms_of_day":55507753,"bid_size":195,"bid_exchange":29,"bid":102.74,"bid_condition":0,"ask_size":487,"ask_exchange":29,"ask":102.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"ohlc":{"ms_of_day":55509004,"open":92.43,"high":104.87,"low":87.92,"close":102.75,"volume":16910921,"count":239561,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COP"},"trade":{"ms_of_day":55509004,"sequence":41933690,"size":1,"condition":115,"price":102.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"quote":{"ms_of_day":55507169,"bid_size":228,"bid_exchange":29,"bid":86.46,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":86.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"ohlc":{"ms_of_day":55509004,"open":109.99,"high":112.0,"low":83.95,"close":86.54,"volume":11329023,"count":136780,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"trade":{"ms_of_day":55509004,"sequence":41933691,"size":3,"condition":115,"price":86.5429,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"quote":{"ms_of_day":55495177,"bid_size":63,"bid_exchange":29,"bid":21.95,"bid_condition":0,"ask_size":211,"ask_exchange":29,"ask":21.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"ohlc":{"ms_of_day":55509005,"open":21.36,"high":22.2,"low":21.09,"close":21.965,"volume":1457871,"count":25218,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KMT"},"trade":{"ms_of_day":55509005,"sequence":41933695,"size":7,"condition":115,"price":21.965,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"quote":{"ms_of_day":55508441,"bid_size":250,"bid_exchange":29,"bid":54.99,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":55.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"ohlc":{"ms_of_day":55509006,"open":51.91,"high":55.41,"low":48.62,"close":55.0,"volume":15778544,"count":203975,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IP"},"trade":{"ms_of_day":55509006,"sequence":41933696,"size":1,"condition":115,"price":55.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"quote":{"ms_of_day":55508770,"bid_size":5301,"bid_exchange":29,"bid":8.61,"bid_condition":0,"ask_size":2930,"ask_exchange":29,"ask":8.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"ohlc":{"ms_of_day":55509007,"open":9.65,"high":10.02,"low":8.46,"close":8.61,"volume":43731839,"count":143278,"date":20250325}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RGTI"},"trade":{"ms_of_day":55509007,"sequence":41933697,"size":381,"condition":0,"price":8.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFEB"},"quote":{"ms_of_day":55351244,"bid_size":500,"bid_exchange":29,"bid":37.13,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":37.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFEB"},"ohlc":{"ms_of_day":55508996,"open":36.92,"high":37.22,"low":36.3,"close":37.16,"volume":630144,"count":1081,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFEB"},"trade":{"ms_of_day":55508996,"sequence":41933672,"size":312,"condition":0,"price":37.166,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIX"},"quote":{"ms_of_day":55503668,"bid_size":180,"bid_exchange":29,"bid":57.6,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":57.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIX"},"ohlc":{"ms_of_day":55508996,"open":55.19,"high":59.95,"low":53.25,"close":57.61,"volume":11913124,"count":162399,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIX"},"trade":{"ms_of_day":55508996,"sequence":41933674,"size":21,"condition":96,"price":57.6118,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"quote":{"ms_of_day":55505913,"bid_size":194,"bid_exchange":29,"bid":126.0,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":126.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"ohlc":{"ms_of_day":55509008,"open":142.83,"high":143.59,"low":119.09,"close":126.04,"volume":32681501,"count":385738,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABNB"},"trade":{"ms_of_day":55509008,"sequence":41933698,"size":5,"condition":115,"price":126.04,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55507373,"bid_size":25,"bid_exchange":29,"bid":168.83,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":168.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55509003,"open":173.06,"high":179.24,"low":164.0,"close":168.8,"volume":19973683,"count":306350,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55509003,"sequence":41933687,"size":35,"condition":96,"price":168.8021,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"quote":{"ms_of_day":55508934,"bid_size":1901,"bid_exchange":29,"bid":35.49,"bid_condition":0,"ask_size":500,"ask_exchange":29,"ask":35.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"ohlc":{"ms_of_day":55509011,"open":41.93,"high":43.389,"low":35.03,"close":35.5,"volume":203317532,"count":1038958,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SMCI"},"trade":{"ms_of_day":55509011,"sequence":41933700,"size":200,"condition":0,"price":35.5,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"quote":{"ms_of_day":55506782,"bid_size":576,"bid_exchange":29,"bid":18.83,"bid_condition":0,"ask_size":371,"ask_exchange":29,"ask":18.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"ohlc":{"ms_of_day":55508996,"open":20.04,"high":20.49,"low":18.06,"close":18.83,"volume":2779010,"count":50328,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FLO"},"trade":{"ms_of_day":55508996,"sequence":41933675,"size":4,"condition":115,"price":18.835,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"quote":{"ms_of_day":55492518,"bid_size":100,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"ohlc":{"ms_of_day":55508999,"open":0.135,"high":2.25,"low":0.126,"close":1.899,"volume":5099895,"count":32944,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"trade":{"ms_of_day":55508999,"sequence":41933676,"size":200,"condition":0,"price":1.899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"quote":{"ms_of_day":55492518,"bid_size":100,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"ohlc":{"ms_of_day":55508999,"open":0.135,"high":2.25,"low":0.126,"close":1.9,"volume":5100095,"count":32945,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"trade":{"ms_of_day":55508999,"sequence":41933677,"size":200,"condition":0,"price":1.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELS"},"quote":{"ms_of_day":55508392,"bid_size":200,"bid_exchange":29,"bid":65.84,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":65.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELS"},"ohlc":{"ms_of_day":55508999,"open":70.15,"high":70.72,"low":65.13,"close":65.86,"volume":5167459,"count":66740,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ELS"},"trade":{"ms_of_day":55508999,"sequence":41933678,"size":100,"condition":0,"price":65.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"quote":{"ms_of_day":55492518,"bid_size":100,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"ohlc":{"ms_of_day":55508999,"open":0.135,"high":2.25,"low":0.126,"close":1.899,"volume":5100198,"count":32946,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"trade":{"ms_of_day":55508999,"sequence":41933679,"size":103,"condition":0,"price":1.899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"quote":{"ms_of_day":55509000,"bid_size":127,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"ohlc":{"ms_of_day":55509000,"open":0.135,"high":2.25,"low":0.126,"close":1.9,"volume":5100498,"count":32947,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"trade":{"ms_of_day":55509000,"sequence":41933682,"size":300,"condition":0,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"quote":{"ms_of_day":55509000,"bid_size":100,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":1.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"ohlc":{"ms_of_day":55509000,"open":0.135,"high":2.25,"low":0.126,"close":1.9,"volume":5100598,"count":32948,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APDN"},"trade":{"ms_of_day":55509000,"sequence":41933684,"size":100,"condition":95,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIV"},"quote":{"ms_of_day":55508963,"bid_size":400,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":40.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIV"},"ohlc":{"ms_of_day":55509005,"open":38.9,"high":40.8,"low":38.7,"close":40.15,"volume":2881129,"count":9079,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFIV"},"trade":{"ms_of_day":55509005,"sequence":41933692,"size":627,"condition":0,"price":40.1501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LDOS"},"quote":{"ms_of_day":55486256,"bid_size":5,"bid_exchange":29,"bid":136.4,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":136.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LDOS"},"ohlc":{"ms_of_day":55509005,"open":128.71,"high":142.31,"low":126.24,"close":136.47,"volume":4530371,"count":107048,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LDOS"},"trade":{"ms_of_day":55509005,"sequence":41933693,"size":10,"condition":115,"price":136.475,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"quote":{"ms_of_day":55508945,"bid_size":2600,"bid_exchange":29,"bid":133.41,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":133.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"ohlc":{"ms_of_day":55509005,"open":129.44,"high":138.61,"low":128.78,"close":133.42,"volume":12391747,"count":116920,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XLI"},"trade":{"ms_of_day":55509005,"sequence":41933694,"size":25,"condition":96,"price":133.4206,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHLS"},"quote":{"ms_of_day":55507731,"bid_size":6019,"bid_exchange":29,"bid":3.37,"bid_condition":0,"ask_size":3229,"ask_exchange":29,"ask":3.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHLS"},"ohlc":{"ms_of_day":55509013,"open":2.85,"high":3.56,"low":2.73,"close":3.37,"volume":17254994,"count":51204,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHLS"},"trade":{"ms_of_day":55509013,"sequence":41933702,"size":100,"condition":4,"price":3.3797,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"quote":{"ms_of_day":55500491,"bid_size":207,"bid_exchange":29,"bid":39.49,"bid_condition":0,"ask_size":206,"ask_exchange":29,"ask":39.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"ohlc":{"ms_of_day":55509017,"open":40.97,"high":45.83,"low":37.5,"close":39.49,"volume":10925405,"count":100771,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TECK"},"trade":{"ms_of_day":55509017,"sequence":41933706,"size":6,"condition":115,"price":39.4977,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508606,"bid_size":28,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":286.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55509017,"open":254.89,"high":327.92,"low":230.0,"close":286.74,"volume":40343197,"count":533491,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55509017,"sequence":41933705,"size":40,"condition":115,"price":286.7411,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVT"},"quote":{"ms_of_day":55509008,"bid_size":326,"bid_exchange":29,"bid":48.18,"bid_condition":0,"ask_size":626,"ask_exchange":29,"ask":48.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVT"},"ohlc":{"ms_of_day":55509011,"open":47.7,"high":50.28,"low":46.01,"close":48.2,"volume":3126110,"count":55513,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVT"},"trade":{"ms_of_day":55509011,"sequence":41933699,"size":4,"condition":115,"price":48.2,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"quote":{"ms_of_day":55507436,"bid_size":13,"bid_exchange":29,"bid":228.54,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":228.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"ohlc":{"ms_of_day":55509018,"open":228.38,"high":257.74,"low":223.9,"close":228.65,"volume":192691,"count":11635,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABG"},"trade":{"ms_of_day":55509018,"sequence":41933708,"size":1,"condition":115,"price":228.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"quote":{"ms_of_day":55509005,"bid_size":3902,"bid_exchange":29,"bid":49.64,"bid_condition":0,"ask_size":3851,"ask_exchange":29,"ask":49.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"ohlc":{"ms_of_day":55509018,"open":46.85,"high":49.86,"low":45.38,"close":49.64,"volume":93312578,"count":453624,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IBIT"},"trade":{"ms_of_day":55509018,"sequence":41933709,"size":100,"condition":0,"price":49.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVT"},"quote":{"ms_of_day":55509008,"bid_size":326,"bid_exchange":29,"bid":48.18,"bid_condition":0,"ask_size":626,"ask_exchange":29,"ask":48.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVT"},"ohlc":{"ms_of_day":55509012,"open":47.7,"high":50.28,"low":46.01,"close":48.2,"volume":3126111,"count":55514,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AVT"},"trade":{"ms_of_day":55509012,"sequence":41933701,"size":1,"condition":115,"price":48.2,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55508979,"bid_size":623,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":409,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55509019,"open":71.16,"high":72.36,"low":61.97,"close":70.73,"volume":96321397,"count":800100,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55509019,"sequence":41933712,"size":7,"condition":115,"price":70.738,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"quote":{"ms_of_day":55509019,"bid_size":1682,"bid_exchange":29,"bid":3.72,"bid_condition":0,"ask_size":1216,"ask_exchange":29,"ask":3.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"ohlc":{"ms_of_day":55509019,"open":4.62,"high":4.86,"low":3.15,"close":3.725,"volume":21550365,"count":102675,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"trade":{"ms_of_day":55509019,"sequence":41933713,"size":600,"condition":0,"price":3.725,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"quote":{"ms_of_day":55505870,"bid_size":208,"bid_exchange":29,"bid":102.76,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":102.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"ohlc":{"ms_of_day":55509015,"open":98.23,"high":107.45,"low":95.09,"close":102.76,"volume":10855541,"count":160649,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"trade":{"ms_of_day":55509015,"sequence":41933703,"size":100,"condition":0,"price":102.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"quote":{"ms_of_day":55507993,"bid_size":100,"bid_exchange":29,"bid":64.23,"bid_condition":0,"ask_size":209,"ask_exchange":29,"ask":64.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"ohlc":{"ms_of_day":55509020,"open":42.6,"high":64.5,"low":41.5,"close":63.99,"volume":5624618,"count":92614,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CNXC"},"trade":{"ms_of_day":55509020,"sequence":41933714,"size":12,"condition":115,"price":63.9911,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"quote":{"ms_of_day":55508868,"bid_size":244,"bid_exchange":29,"bid":91.71,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":91.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"ohlc":{"ms_of_day":55509021,"open":92.85,"high":120.97,"low":76.14,"close":91.72,"volume":96208270,"count":878738,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MU"},"trade":{"ms_of_day":55509021,"sequence":41933716,"size":88,"condition":115,"price":91.72,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"quote":{"ms_of_day":55508934,"bid_size":19,"bid_exchange":29,"bid":118.37,"bid_condition":0,"ask_size":275,"ask_exchange":29,"ask":118.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"ohlc":{"ms_of_day":55509025,"open":119.0,"high":129.28,"low":115.61,"close":118.39,"volume":8755856,"count":179835,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LEN"},"trade":{"ms_of_day":55509025,"sequence":41933722,"size":100,"condition":0,"price":118.395,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"quote":{"ms_of_day":55509019,"bid_size":1682,"bid_exchange":29,"bid":3.72,"bid_condition":0,"ask_size":1216,"ask_exchange":29,"ask":3.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"ohlc":{"ms_of_day":55509021,"open":4.62,"high":4.86,"low":3.15,"close":3.725,"volume":21550391,"count":102676,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PL"},"trade":{"ms_of_day":55509021,"sequence":41933715,"size":26,"condition":96,"price":3.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"quote":{"ms_of_day":55505870,"bid_size":208,"bid_exchange":29,"bid":102.76,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":102.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"ohlc":{"ms_of_day":55509017,"open":98.23,"high":107.45,"low":95.09,"close":102.78,"volume":10855579,"count":160650,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"trade":{"ms_of_day":55509017,"sequence":41933704,"size":38,"condition":115,"price":102.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"quote":{"ms_of_day":55505870,"bid_size":208,"bid_exchange":29,"bid":102.76,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":102.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"ohlc":{"ms_of_day":55509018,"open":98.23,"high":107.45,"low":95.09,"close":102.78,"volume":10855617,"count":160651,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"trade":{"ms_of_day":55509018,"sequence":41933707,"size":38,"condition":115,"price":102.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOGC"},"quote":{"ms_of_day":55508887,"bid_size":599,"bid_exchange":29,"bid":7.18,"bid_condition":0,"ask_size":610,"ask_exchange":29,"ask":7.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOGC"},"ohlc":{"ms_of_day":55509022,"open":7.67,"high":8.09,"low":6.96,"close":7.18,"volume":702976,"count":8231,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOGC"},"trade":{"ms_of_day":55509022,"sequence":41933719,"size":1,"condition":115,"price":7.1831,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPX"},"quote":{"ms_of_day":55507447,"bid_size":306,"bid_exchange":29,"bid":2.55,"bid_condition":0,"ask_size":8,"ask_exchange":29,"ask":2.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPX"},"ohlc":{"ms_of_day":55509022,"open":2.66,"high":2.94,"low":2.52,"close":2.55,"volume":7255,"count":652,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNPX"},"trade":{"ms_of_day":55509022,"sequence":41933717,"size":3,"condition":115,"price":2.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"quote":{"ms_of_day":55505870,"bid_size":208,"bid_exchange":29,"bid":102.76,"bid_condition":0,"ask_size":31,"ask_exchange":29,"ask":102.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"ohlc":{"ms_of_day":55509019,"open":98.23,"high":107.45,"low":95.09,"close":102.78,"volume":10855641,"count":160652,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCI"},"trade":{"ms_of_day":55509019,"sequence":41933710,"size":24,"condition":115,"price":102.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"quote":{"ms_of_day":55508527,"bid_size":392,"bid_exchange":29,"bid":37.53,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":37.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"ohlc":{"ms_of_day":55509025,"open":42.0,"high":43.58,"low":36.52,"close":37.54,"volume":41011824,"count":359445,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DKNG"},"trade":{"ms_of_day":55509025,"sequence":41933723,"size":100,"condition":0,"price":37.54,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOMO"},"quote":{"ms_of_day":55500504,"bid_size":1337,"bid_exchange":29,"bid":6.6,"bid_condition":0,"ask_size":2531,"ask_exchange":29,"ask":6.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOMO"},"ohlc":{"ms_of_day":55509019,"open":7.15,"high":7.34,"low":6.37,"close":6.6,"volume":2551480,"count":20107,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOMO"},"trade":{"ms_of_day":55509019,"sequence":41933711,"size":27,"condition":115,"price":6.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOMO"},"quote":{"ms_of_day":55500504,"bid_size":1337,"bid_exchange":29,"bid":6.6,"bid_condition":0,"ask_size":2531,"ask_exchange":29,"ask":6.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOMO"},"ohlc":{"ms_of_day":55509022,"open":7.15,"high":7.34,"low":6.37,"close":6.6,"volume":2551481,"count":20108,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MOMO"},"trade":{"ms_of_day":55509022,"sequence":41933718,"size":1,"condition":115,"price":6.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"quote":{"ms_of_day":55508385,"bid_size":36,"bid_exchange":29,"bid":27.85,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":27.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"ohlc":{"ms_of_day":55509023,"open":29.06,"high":29.06,"low":26.47,"close":27.86,"volume":1401294,"count":25784,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LOB"},"trade":{"ms_of_day":55509023,"sequence":41933720,"size":20,"condition":115,"price":27.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"quote":{"ms_of_day":55506686,"bid_size":6352,"bid_exchange":29,"bid":11.18,"bid_condition":0,"ask_size":13216,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"ohlc":{"ms_of_day":55509023,"open":14.45,"high":14.555,"low":11.09,"close":11.185,"volume":236551820,"count":388267,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AAL"},"trade":{"ms_of_day":55509023,"sequence":41933721,"size":1,"condition":115,"price":11.185,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55508907,"bid_size":23300,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":15661,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55509030,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171907961,"count":486971,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55509030,"sequence":41933730,"size":110,"condition":0,"price":18.0688,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"quote":{"ms_of_day":55503268,"bid_size":201,"bid_exchange":29,"bid":0.1688,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.1699,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"ohlc":{"ms_of_day":55509029,"open":0.27,"high":0.27,"low":0.156,"close":0.1691,"volume":10104467,"count":32671,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"trade":{"ms_of_day":55509029,"sequence":41933728,"size":5,"condition":115,"price":0.1691,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMS"},"quote":{"ms_of_day":55503022,"bid_size":45,"bid_exchange":29,"bid":75.44,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":75.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMS"},"ohlc":{"ms_of_day":55509030,"open":72.57,"high":76.42,"low":70.01,"close":75.49,"volume":1413419,"count":39992,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GMS"},"trade":{"ms_of_day":55509030,"sequence":41933732,"size":1,"condition":115,"price":75.4967,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDIT"},"quote":{"ms_of_day":55501455,"bid_size":3539,"bid_exchange":29,"bid":1.3,"bid_condition":0,"ask_size":6970,"ask_exchange":29,"ask":1.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDIT"},"ohlc":{"ms_of_day":55509030,"open":1.72,"high":1.78,"low":1.25,"close":1.3,"volume":8308596,"count":26383,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EDIT"},"trade":{"ms_of_day":55509030,"sequence":41933729,"size":4,"condition":115,"price":1.3005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"quote":{"ms_of_day":55490599,"bid_size":25,"bid_exchange":29,"bid":78.16,"bid_condition":0,"ask_size":258,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"ohlc":{"ms_of_day":55509031,"open":75.38,"high":78.92,"low":75.0,"close":78.21,"volume":386872,"count":10907,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SANM"},"trade":{"ms_of_day":55509031,"sequence":41933733,"size":57,"condition":115,"price":78.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"quote":{"ms_of_day":55508979,"bid_size":623,"bid_exchange":29,"bid":70.73,"bid_condition":0,"ask_size":409,"ask_exchange":29,"ask":70.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"ohlc":{"ms_of_day":55509033,"open":71.16,"high":72.36,"low":61.97,"close":70.73,"volume":96321398,"count":800101,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KO"},"trade":{"ms_of_day":55509033,"sequence":41933737,"size":1,"condition":96,"price":70.738,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55508907,"bid_size":23300,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":15661,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55509032,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171908061,"count":486972,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55509032,"sequence":41933736,"size":100,"condition":0,"price":18.065,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"quote":{"ms_of_day":55509017,"bid_size":71,"bid_exchange":29,"bid":54.5,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":54.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"ohlc":{"ms_of_day":55509025,"open":56.59,"high":57.25,"low":52.85,"close":54.51,"volume":16279901,"count":212027,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"trade":{"ms_of_day":55509025,"sequence":41933724,"size":14,"condition":115,"price":54.51,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"quote":{"ms_of_day":55503268,"bid_size":201,"bid_exchange":29,"bid":0.1688,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":0.1699,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"ohlc":{"ms_of_day":55509035,"open":0.27,"high":0.27,"low":0.156,"close":0.1695,"volume":10104468,"count":32672,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXU"},"trade":{"ms_of_day":55509035,"sequence":41933741,"size":1,"condition":115,"price":0.1695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"quote":{"ms_of_day":55508911,"bid_size":200,"bid_exchange":29,"bid":131.62,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":131.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"ohlc":{"ms_of_day":55509033,"open":137.24,"high":138.11,"low":124.3,"close":131.64,"volume":16761726,"count":236942,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABT"},"trade":{"ms_of_day":55509033,"sequence":41933738,"size":22,"condition":115,"price":131.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"quote":{"ms_of_day":55508681,"bid_size":990,"bid_exchange":29,"bid":8.05,"bid_condition":0,"ask_size":1448,"ask_exchange":29,"ask":8.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"ohlc":{"ms_of_day":55509026,"open":4.94,"high":9.0,"low":4.09,"close":8.05,"volume":203355161,"count":509716,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QBTS"},"trade":{"ms_of_day":55509026,"sequence":41933725,"size":1460,"condition":0,"price":8.0501,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"quote":{"ms_of_day":55509035,"bid_size":1180,"bid_exchange":29,"bid":1.43,"bid_condition":0,"ask_size":1331,"ask_exchange":29,"ask":1.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"ohlc":{"ms_of_day":55509035,"open":1.09,"high":1.59,"low":1.04,"close":1.43,"volume":7210776,"count":16441,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"trade":{"ms_of_day":55509035,"sequence":41933743,"size":100,"condition":0,"price":1.4325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55508990,"bid_size":360,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":281,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55509036,"open":124.56,"high":149.019,"low":87.514,"close":112.779,"volume":1947846783,"count":10742194,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55509036,"sequence":41933752,"size":25,"condition":115,"price":112.7799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"quote":{"ms_of_day":55509035,"bid_size":1180,"bid_exchange":29,"bid":1.43,"bid_condition":0,"ask_size":1331,"ask_exchange":29,"ask":1.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"ohlc":{"ms_of_day":55509035,"open":1.09,"high":1.59,"low":1.04,"close":1.43,"volume":7210788,"count":16442,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"trade":{"ms_of_day":55509035,"sequence":41933744,"size":12,"condition":115,"price":1.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55508949,"bid_size":43,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55509035,"open":1048.5,"high":1064.28,"low":887.0,"close":942.35,"volume":12980374,"count":571272,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55509035,"sequence":41933745,"size":1,"condition":115,"price":942.353,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"quote":{"ms_of_day":55508907,"bid_size":444,"bid_exchange":29,"bid":41.69,"bid_condition":0,"ask_size":218,"ask_exchange":29,"ask":41.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"ohlc":{"ms_of_day":55509026,"open":46.13,"high":47.2,"low":40.11,"close":41.69,"volume":13434644,"count":144441,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TFC"},"trade":{"ms_of_day":55509026,"sequence":41933726,"size":1,"condition":115,"price":41.6903,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"quote":{"ms_of_day":55509035,"bid_size":1180,"bid_exchange":29,"bid":1.43,"bid_condition":0,"ask_size":1331,"ask_exchange":29,"ask":1.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"ohlc":{"ms_of_day":55509035,"open":1.09,"high":1.59,"low":1.04,"close":1.43,"volume":7210888,"count":16443,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"trade":{"ms_of_day":55509035,"sequence":41933746,"size":100,"condition":0,"price":1.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"quote":{"ms_of_day":55509035,"bid_size":1180,"bid_exchange":29,"bid":1.43,"bid_condition":0,"ask_size":1231,"ask_exchange":29,"ask":1.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"ohlc":{"ms_of_day":55509035,"open":1.09,"high":1.59,"low":1.04,"close":1.43,"volume":7210988,"count":16444,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"trade":{"ms_of_day":55509035,"sequence":41933747,"size":100,"condition":0,"price":1.435,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"quote":{"ms_of_day":55505035,"bid_size":2,"bid_exchange":29,"bid":150.02,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":150.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"ohlc":{"ms_of_day":55509027,"open":146.87,"high":157.11,"low":137.97,"close":150.22,"volume":3996196,"count":73519,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTRA"},"trade":{"ms_of_day":55509027,"sequence":41933727,"size":100,"condition":0,"price":150.22,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALHC"},"quote":{"ms_of_day":55504278,"bid_size":304,"bid_exchange":29,"bid":17.95,"bid_condition":0,"ask_size":530,"ask_exchange":29,"ask":17.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALHC"},"ohlc":{"ms_of_day":55509031,"open":15.24,"high":18.18,"low":14.69,"close":17.95,"volume":14775872,"count":87269,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALHC"},"trade":{"ms_of_day":55509031,"sequence":41933735,"size":8,"condition":115,"price":17.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"quote":{"ms_of_day":55509035,"bid_size":1180,"bid_exchange":29,"bid":1.43,"bid_condition":0,"ask_size":1231,"ask_exchange":29,"ask":1.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"ohlc":{"ms_of_day":55509035,"open":1.09,"high":1.59,"low":1.04,"close":1.43,"volume":7211088,"count":16445,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"trade":{"ms_of_day":55509035,"sequence":41933748,"size":100,"condition":0,"price":1.4325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXR"},"quote":{"ms_of_day":55503187,"bid_size":407,"bid_exchange":29,"bid":145.76,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":145.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXR"},"ohlc":{"ms_of_day":55509030,"open":151.5,"high":161.68,"low":142.95,"close":145.9,"volume":5882603,"count":120682,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EXR"},"trade":{"ms_of_day":55509030,"sequence":41933731,"size":4,"condition":115,"price":145.9005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"quote":{"ms_of_day":55509036,"bid_size":1080,"bid_exchange":29,"bid":1.43,"bid_condition":0,"ask_size":1231,"ask_exchange":29,"ask":1.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"ohlc":{"ms_of_day":55509036,"open":1.09,"high":1.59,"low":1.04,"close":1.43,"volume":7211188,"count":16446,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"trade":{"ms_of_day":55509036,"sequence":41933750,"size":100,"condition":0,"price":1.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"quote":{"ms_of_day":55509036,"bid_size":1080,"bid_exchange":29,"bid":1.43,"bid_condition":0,"ask_size":1231,"ask_exchange":29,"ask":1.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"ohlc":{"ms_of_day":55509036,"open":1.09,"high":1.59,"low":1.04,"close":1.43,"volume":7211288,"count":16447,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"trade":{"ms_of_day":55509036,"sequence":41933751,"size":100,"condition":0,"price":1.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBI"},"quote":{"ms_of_day":55494018,"bid_size":100,"bid_exchange":29,"bid":4.91,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBI"},"ohlc":{"ms_of_day":55509031,"open":4.28,"high":5.9,"low":3.72,"close":5.61,"volume":63208,"count":1337,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMBI"},"trade":{"ms_of_day":55509031,"sequence":41933734,"size":1,"condition":115,"price":5.61,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"quote":{"ms_of_day":55448968,"bid_size":51855,"bid_exchange":29,"bid":2.29,"bid_condition":0,"ask_size":48899,"ask_exchange":29,"ask":2.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"ohlc":{"ms_of_day":55509034,"open":2.23,"high":2.37,"low":2.16,"close":2.295,"volume":74173217,"count":71953,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABEV"},"trade":{"ms_of_day":55509034,"sequence":41933739,"size":100,"condition":0,"price":2.295,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALHC"},"quote":{"ms_of_day":55504278,"bid_size":304,"bid_exchange":29,"bid":17.95,"bid_condition":0,"ask_size":530,"ask_exchange":29,"ask":17.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALHC"},"ohlc":{"ms_of_day":55509034,"open":15.24,"high":18.18,"low":14.69,"close":17.95,"volume":14775873,"count":87270,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALHC"},"trade":{"ms_of_day":55509034,"sequence":41933740,"size":1,"condition":115,"price":17.955,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"quote":{"ms_of_day":55509037,"bid_size":780,"bid_exchange":29,"bid":1.43,"bid_condition":0,"ask_size":1331,"ask_exchange":29,"ask":1.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"ohlc":{"ms_of_day":55509038,"open":1.09,"high":1.59,"low":1.04,"close":1.43,"volume":7211588,"count":16448,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"trade":{"ms_of_day":55509038,"sequence":41933757,"size":300,"condition":0,"price":1.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JQUA"},"quote":{"ms_of_day":55508788,"bid_size":100,"bid_exchange":29,"bid":57.29,"bid_condition":0,"ask_size":610,"ask_exchange":29,"ask":57.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JQUA"},"ohlc":{"ms_of_day":55509035,"open":57.72,"high":58.21,"low":55.41,"close":57.29,"volume":3335670,"count":13886,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JQUA"},"trade":{"ms_of_day":55509035,"sequence":41933742,"size":11,"condition":115,"price":57.29,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55508583,"bid_size":764,"bid_exchange":29,"bid":32.01,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":32.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55509036,"open":32.2,"high":32.84,"low":28.87,"close":32.02,"volume":19089274,"count":160961,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55509036,"sequence":41933749,"size":96,"condition":115,"price":32.02,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55509026,"bid_size":220,"bid_exchange":29,"bid":569.73,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":569.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55509036,"open":561.44,"high":604.52,"low":500.94,"close":569.74,"volume":468002320,"count":3986555,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55509036,"sequence":41933754,"size":9,"condition":115,"price":569.741,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"quote":{"ms_of_day":55508583,"bid_size":764,"bid_exchange":29,"bid":32.01,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":32.02,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"ohlc":{"ms_of_day":55509036,"open":32.2,"high":32.84,"low":28.87,"close":32.01,"volume":19089294,"count":160962,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTCH"},"trade":{"ms_of_day":55509036,"sequence":41933753,"size":20,"condition":96,"price":32.019,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CABO"},"quote":{"ms_of_day":55501907,"bid_size":92,"bid_exchange":29,"bid":273.21,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":274.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CABO"},"ohlc":{"ms_of_day":55509037,"open":277.16,"high":280.99,"low":261.54,"close":273.81,"volume":197860,"count":8239,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CABO"},"trade":{"ms_of_day":55509037,"sequence":41933755,"size":1,"condition":115,"price":273.812,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTLA"},"quote":{"ms_of_day":55502351,"bid_size":802,"bid_exchange":29,"bid":8.38,"bid_condition":0,"ask_size":1714,"ask_exchange":29,"ask":8.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTLA"},"ohlc":{"ms_of_day":55509037,"open":10.3,"high":10.42,"low":8.11,"close":8.38,"volume":18305138,"count":138928,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NTLA"},"trade":{"ms_of_day":55509037,"sequence":41933756,"size":16,"condition":115,"price":8.3856,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"quote":{"ms_of_day":55508602,"bid_size":12243,"bid_exchange":29,"bid":51.89,"bid_condition":0,"ask_size":12324,"ask_exchange":29,"ask":51.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"ohlc":{"ms_of_day":55509039,"open":52.02,"high":53.49,"low":47.4,"close":51.9,"volume":48754331,"count":140914,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"trade":{"ms_of_day":55509039,"sequence":41933758,"size":2,"condition":115,"price":51.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55508456,"bid_size":200,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":4.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55509040,"open":0.6689,"high":6.66,"low":0.65,"close":4.11,"volume":28292319,"count":105428,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55509040,"sequence":41933761,"size":154,"condition":0,"price":4.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"quote":{"ms_of_day":55509017,"bid_size":71,"bid_exchange":29,"bid":54.5,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":54.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"ohlc":{"ms_of_day":55509042,"open":56.59,"high":57.25,"low":52.85,"close":54.49,"volume":16279943,"count":212028,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"trade":{"ms_of_day":55509042,"sequence":41933766,"size":42,"condition":96,"price":54.4986,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"quote":{"ms_of_day":55508602,"bid_size":12243,"bid_exchange":29,"bid":51.89,"bid_condition":0,"ask_size":12324,"ask_exchange":29,"ask":51.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"ohlc":{"ms_of_day":55509039,"open":52.02,"high":53.49,"low":47.4,"close":51.9,"volume":48754333,"count":140915,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VEA"},"trade":{"ms_of_day":55509039,"sequence":41933759,"size":2,"condition":115,"price":51.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"quote":{"ms_of_day":55503326,"bid_size":24,"bid_exchange":29,"bid":263.67,"bid_condition":0,"ask_size":28,"ask_exchange":29,"ask":263.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"ohlc":{"ms_of_day":55509045,"open":251.4,"high":268.25,"low":233.69,"close":263.74,"volume":9840448,"count":160546,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CDNS"},"trade":{"ms_of_day":55509045,"sequence":41933769,"size":1,"condition":115,"price":263.74,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"quote":{"ms_of_day":55508949,"bid_size":43,"bid_exchange":29,"bid":942.08,"bid_condition":0,"ask_size":251,"ask_exchange":29,"ask":942.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"ohlc":{"ms_of_day":55509042,"open":1048.5,"high":1064.28,"low":887.0,"close":942.19,"volume":12980385,"count":571273,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COST"},"trade":{"ms_of_day":55509042,"sequence":41933762,"size":11,"condition":115,"price":942.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"quote":{"ms_of_day":55509040,"bid_size":200,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":7100,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"ohlc":{"ms_of_day":55509040,"open":2.58,"high":2.61,"low":1.02,"close":1.9,"volume":34084,"count":202,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"trade":{"ms_of_day":55509040,"sequence":41933760,"size":400,"condition":95,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55509042,"bid_size":29,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":13.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55509042,"open":12.82,"high":13.55,"low":12.66,"close":13.37,"volume":2116570,"count":15079,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55509042,"sequence":41933763,"size":100,"condition":95,"price":13.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFEB"},"quote":{"ms_of_day":55372210,"bid_size":1431,"bid_exchange":29,"bid":42.43,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":42.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFEB"},"ohlc":{"ms_of_day":55509042,"open":42.73,"high":42.86,"low":41.76,"close":42.43,"volume":584724,"count":1565,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DFEB"},"trade":{"ms_of_day":55509042,"sequence":41933767,"size":273,"condition":0,"price":42.4365,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55509042,"bid_size":29,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":13.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55509042,"open":12.82,"high":13.55,"low":12.66,"close":13.37,"volume":2116770,"count":15080,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55509042,"sequence":41933764,"size":200,"condition":95,"price":13.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55509042,"bid_size":29,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":13.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55509042,"open":12.82,"high":13.55,"low":12.66,"close":13.37,"volume":2116870,"count":15081,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55509042,"sequence":41933765,"size":100,"condition":95,"price":13.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"quote":{"ms_of_day":55504265,"bid_size":60139,"bid_exchange":29,"bid":2.39,"bid_condition":0,"ask_size":31339,"ask_exchange":29,"ask":2.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"ohlc":{"ms_of_day":55509046,"open":2.26,"high":2.52,"low":2.18,"close":2.4,"volume":197049064,"count":170991,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IQ"},"trade":{"ms_of_day":55509046,"sequence":41933771,"size":500,"condition":0,"price":2.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"quote":{"ms_of_day":55508577,"bid_size":63,"bid_exchange":29,"bid":102.99,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":103.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"ohlc":{"ms_of_day":55509045,"open":96.4,"high":106.0,"low":91.22,"close":103.01,"volume":8625991,"count":160558,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"trade":{"ms_of_day":55509045,"sequence":41933768,"size":40,"condition":115,"price":103.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"quote":{"ms_of_day":55508577,"bid_size":63,"bid_exchange":29,"bid":102.99,"bid_condition":0,"ask_size":216,"ask_exchange":29,"ask":103.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"ohlc":{"ms_of_day":55509046,"open":96.4,"high":106.0,"low":91.22,"close":103.01,"volume":8625993,"count":160559,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTIS"},"trade":{"ms_of_day":55509046,"sequence":41933770,"size":2,"condition":115,"price":103.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"quote":{"ms_of_day":55506849,"bid_size":9,"bid_exchange":29,"bid":209.2,"bid_condition":0,"ask_size":47,"ask_exchange":29,"ask":209.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"ohlc":{"ms_of_day":55509051,"open":196.11,"high":212.69,"low":191.51,"close":209.23,"volume":4674210,"count":89913,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALL"},"trade":{"ms_of_day":55509051,"sequence":41933781,"size":8,"condition":115,"price":209.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RARE"},"quote":{"ms_of_day":55509043,"bid_size":25,"bid_exchange":29,"bid":38.88,"bid_condition":0,"ask_size":374,"ask_exchange":29,"ask":38.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RARE"},"ohlc":{"ms_of_day":55509048,"open":38.0,"high":43.43,"low":36.5,"close":38.9,"volume":3447436,"count":37113,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RARE"},"trade":{"ms_of_day":55509048,"sequence":41933773,"size":3,"condition":115,"price":38.9,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"quote":{"ms_of_day":55503294,"bid_size":5,"bid_exchange":29,"bid":309.44,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":309.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"ohlc":{"ms_of_day":55509052,"open":346.51,"high":389.38,"low":291.42,"close":309.57,"volume":20143386,"count":370223,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ACN"},"trade":{"ms_of_day":55509052,"sequence":41933784,"size":400,"condition":4,"price":309.5736,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55509048,"bid_size":60,"bid_exchange":29,"bid":117.92,"bid_condition":0,"ask_size":85,"ask_exchange":29,"ask":117.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55509048,"open":107.78,"high":123.98,"low":102.93,"close":117.93,"volume":51631584,"count":517650,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55509048,"sequence":41933772,"size":100,"condition":0,"price":117.93,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RARE"},"quote":{"ms_of_day":55509050,"bid_size":25,"bid_exchange":29,"bid":38.88,"bid_condition":0,"ask_size":373,"ask_exchange":29,"ask":38.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RARE"},"ohlc":{"ms_of_day":55509051,"open":38.0,"high":43.43,"low":36.5,"close":38.88,"volume":3447442,"count":37114,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RARE"},"trade":{"ms_of_day":55509051,"sequence":41933778,"size":6,"condition":115,"price":38.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"quote":{"ms_of_day":55497636,"bid_size":20,"bid_exchange":29,"bid":426.33,"bid_condition":0,"ask_size":61,"ask_exchange":29,"ask":426.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"ohlc":{"ms_of_day":55509052,"open":448.3,"high":455.96,"low":400.5,"close":426.7,"volume":3081576,"count":100326,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RACE"},"trade":{"ms_of_day":55509052,"sequence":41933783,"size":5,"condition":115,"price":426.7,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNEX"},"quote":{"ms_of_day":55505899,"bid_size":105,"bid_exchange":29,"bid":78.31,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":78.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNEX"},"ohlc":{"ms_of_day":55509056,"open":120.55,"high":126.62,"low":76.61,"close":78.4,"volume":1814729,"count":36800,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNEX"},"trade":{"ms_of_day":55509056,"sequence":41933788,"size":5,"condition":115,"price":78.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"quote":{"ms_of_day":55509049,"bid_size":3,"bid_exchange":29,"bid":117.93,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":117.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"ohlc":{"ms_of_day":55509049,"open":107.78,"high":123.98,"low":102.93,"close":117.92,"volume":51631604,"count":517651,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XOM"},"trade":{"ms_of_day":55509049,"sequence":41933774,"size":20,"condition":96,"price":117.9293,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55507292,"bid_size":108,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55509053,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22240365,"count":192066,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55509053,"sequence":41933785,"size":10,"condition":115,"price":31.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVR"},"quote":{"ms_of_day":55501477,"bid_size":1400,"bid_exchange":29,"bid":3.65,"bid_condition":0,"ask_size":974,"ask_exchange":29,"ask":3.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVR"},"ohlc":{"ms_of_day":55509055,"open":4.13,"high":4.15,"low":3.6,"close":3.655,"volume":2732722,"count":5147,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVR"},"trade":{"ms_of_day":55509055,"sequence":41933787,"size":106,"condition":0,"price":3.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55509025,"bid_size":100,"bid_exchange":29,"bid":91.76,"bid_condition":0,"ask_size":456,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55509050,"open":75.63,"high":97.3,"low":73.45,"close":91.77,"volume":276991485,"count":1851923,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55509050,"sequence":41933775,"size":125,"condition":0,"price":91.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"quote":{"ms_of_day":55507292,"bid_size":108,"bid_exchange":29,"bid":31.32,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":31.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"ohlc":{"ms_of_day":55509055,"open":27.4,"high":31.35,"low":24.76,"close":31.32,"volume":22240554,"count":192067,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FTI"},"trade":{"ms_of_day":55509055,"sequence":41933786,"size":189,"condition":0,"price":31.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"quote":{"ms_of_day":55502936,"bid_size":102,"bid_exchange":29,"bid":41.26,"bid_condition":0,"ask_size":253,"ask_exchange":29,"ask":41.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"ohlc":{"ms_of_day":55509051,"open":40.89,"high":44.28,"low":38.88,"close":41.27,"volume":8854111,"count":157773,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"trade":{"ms_of_day":55509051,"sequence":41933776,"size":1,"condition":115,"price":41.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"quote":{"ms_of_day":55502936,"bid_size":102,"bid_exchange":29,"bid":41.26,"bid_condition":0,"ask_size":253,"ask_exchange":29,"ask":41.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"ohlc":{"ms_of_day":55509051,"open":40.89,"high":44.28,"low":38.88,"close":41.27,"volume":8854113,"count":157774,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"trade":{"ms_of_day":55509051,"sequence":41933777,"size":2,"condition":115,"price":41.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"quote":{"ms_of_day":55509051,"bid_size":98,"bid_exchange":29,"bid":41.26,"bid_condition":0,"ask_size":253,"ask_exchange":29,"ask":41.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"ohlc":{"ms_of_day":55509051,"open":40.89,"high":44.28,"low":38.88,"close":41.27,"volume":8854211,"count":157775,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"trade":{"ms_of_day":55509051,"sequence":41933779,"size":98,"condition":115,"price":41.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"quote":{"ms_of_day":55509051,"bid_size":98,"bid_exchange":29,"bid":41.26,"bid_condition":0,"ask_size":253,"ask_exchange":29,"ask":41.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"ohlc":{"ms_of_day":55509051,"open":40.89,"high":44.28,"low":38.88,"close":41.26,"volume":8854215,"count":157776,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CRI"},"trade":{"ms_of_day":55509051,"sequence":41933780,"size":4,"condition":115,"price":41.26,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"quote":{"ms_of_day":55503187,"bid_size":3,"bid_exchange":29,"bid":140.9,"bid_condition":0,"ask_size":38,"ask_exchange":29,"ask":141.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"ohlc":{"ms_of_day":55509051,"open":149.6,"high":163.66,"low":139.66,"close":141.11,"volume":6268834,"count":98318,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BIIB"},"trade":{"ms_of_day":55509051,"sequence":41933782,"size":26,"condition":115,"price":141.1117,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLO"},"quote":{"ms_of_day":55490194,"bid_size":2985,"bid_exchange":29,"bid":1.56,"bid_condition":0,"ask_size":5614,"ask_exchange":29,"ask":1.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLO"},"ohlc":{"ms_of_day":55509062,"open":1.89,"high":2.2,"low":1.49,"close":1.56,"volume":32505461,"count":65892,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLO"},"trade":{"ms_of_day":55509062,"sequence":41933792,"size":17,"condition":115,"price":1.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"quote":{"ms_of_day":55508078,"bid_size":311,"bid_exchange":29,"bid":75.02,"bid_condition":0,"ask_size":15,"ask_exchange":29,"ask":75.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"ohlc":{"ms_of_day":55509057,"open":75.01,"high":79.79,"low":73.12,"close":75.07,"volume":2079257,"count":47589,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALB"},"trade":{"ms_of_day":55509057,"sequence":41933790,"size":5,"condition":115,"price":75.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"quote":{"ms_of_day":55478146,"bid_size":2,"bid_exchange":29,"bid":245.23,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":245.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"ohlc":{"ms_of_day":55509057,"open":250.21,"high":266.75,"low":238.01,"close":245.15,"volume":11676230,"count":184830,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WDAY"},"trade":{"ms_of_day":55509057,"sequence":41933789,"size":100,"condition":4,"price":245.1597,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"quote":{"ms_of_day":55507150,"bid_size":127,"bid_exchange":29,"bid":165.02,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":165.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"ohlc":{"ms_of_day":55509063,"open":165.23,"high":177.99,"low":155.92,"close":165.02,"volume":7070611,"count":128879,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZTS"},"trade":{"ms_of_day":55509063,"sequence":41933794,"size":3,"condition":115,"price":165.0206,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"quote":{"ms_of_day":55505494,"bid_size":22,"bid_exchange":29,"bid":232.01,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":232.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"ohlc":{"ms_of_day":55509058,"open":247.66,"high":261.0,"low":210.68,"close":232.12,"volume":812721,"count":30027,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LH"},"trade":{"ms_of_day":55509058,"sequence":41933791,"size":1,"condition":115,"price":232.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLO"},"quote":{"ms_of_day":55490194,"bid_size":2985,"bid_exchange":29,"bid":1.56,"bid_condition":0,"ask_size":5614,"ask_exchange":29,"ask":1.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLO"},"ohlc":{"ms_of_day":55509063,"open":1.89,"high":2.2,"low":1.49,"close":1.56,"volume":32505661,"count":65893,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALLO"},"trade":{"ms_of_day":55509063,"sequence":41933795,"size":200,"condition":0,"price":1.565,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"quote":{"ms_of_day":55509037,"bid_size":780,"bid_exchange":29,"bid":1.43,"bid_condition":0,"ask_size":1331,"ask_exchange":29,"ask":1.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"ohlc":{"ms_of_day":55509062,"open":1.09,"high":1.59,"low":1.04,"close":1.43,"volume":7211688,"count":16449,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"trade":{"ms_of_day":55509062,"sequence":41933793,"size":100,"condition":0,"price":1.435,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXE"},"quote":{"ms_of_day":55506616,"bid_size":3643,"bid_exchange":29,"bid":4.86,"bid_condition":0,"ask_size":9779,"ask_exchange":29,"ask":4.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXE"},"ohlc":{"ms_of_day":55509065,"open":4.7891,"high":5.04,"low":4.6608,"close":4.8646,"volume":13590622,"count":35583,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXE"},"trade":{"ms_of_day":55509065,"sequence":41933798,"size":4,"condition":115,"price":4.8646,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNAP"},"quote":{"ms_of_day":55508589,"bid_size":6118,"bid_exchange":29,"bid":9.31,"bid_condition":0,"ask_size":8700,"ask_exchange":29,"ask":9.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNAP"},"ohlc":{"ms_of_day":55509065,"open":10.26,"high":10.94,"low":9.03,"close":9.3,"volume":50960929,"count":119376,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNAP"},"trade":{"ms_of_day":55509065,"sequence":41933796,"size":100,"condition":4,"price":9.3092,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"quote":{"ms_of_day":55508481,"bid_size":200,"bid_exchange":29,"bid":159.27,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":159.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"ohlc":{"ms_of_day":55509065,"open":143.46,"high":163.99,"low":139.5,"close":159.32,"volume":1532937,"count":29827,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HES"},"trade":{"ms_of_day":55509065,"sequence":41933797,"size":15,"condition":115,"price":159.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"quote":{"ms_of_day":55508822,"bid_size":94,"bid_exchange":29,"bid":133.58,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":133.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"ohlc":{"ms_of_day":55509066,"open":135.23,"high":137.25,"low":125.0,"close":133.58,"volume":9641861,"count":160026,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"trade":{"ms_of_day":55509066,"sequence":41933800,"size":29,"condition":115,"price":133.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"quote":{"ms_of_day":55508955,"bid_size":3,"bid_exchange":29,"bid":207.2,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":207.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"ohlc":{"ms_of_day":55509068,"open":202.0,"high":208.55,"low":189.37,"close":207.2,"volume":6564028,"count":101825,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CTAS"},"trade":{"ms_of_day":55509068,"sequence":41933805,"size":1,"condition":115,"price":207.2067,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIDO"},"quote":{"ms_of_day":55505780,"bid_size":1310,"bid_exchange":29,"bid":16.44,"bid_condition":0,"ask_size":1507,"ask_exchange":29,"ask":16.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIDO"},"ohlc":{"ms_of_day":55509066,"open":16.55,"high":17.4,"low":15.31,"close":16.44,"volume":6391647,"count":21280,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EIDO"},"trade":{"ms_of_day":55509066,"sequence":41933799,"size":60,"condition":115,"price":16.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"quote":{"ms_of_day":55508822,"bid_size":94,"bid_exchange":29,"bid":133.58,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":133.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"ohlc":{"ms_of_day":55509067,"open":135.23,"high":137.25,"low":125.0,"close":133.58,"volume":9641870,"count":160027,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"trade":{"ms_of_day":55509067,"sequence":41933801,"size":9,"condition":115,"price":133.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBD"},"quote":{"ms_of_day":55479293,"bid_size":65,"bid_exchange":29,"bid":44.96,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":45.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBD"},"ohlc":{"ms_of_day":55509071,"open":42.64,"high":45.29,"low":40.5,"close":45.06,"volume":452144,"count":14523,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DBD"},"trade":{"ms_of_day":55509071,"sequence":41933808,"size":1,"condition":115,"price":45.0602,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"quote":{"ms_of_day":55508822,"bid_size":94,"bid_exchange":29,"bid":133.58,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":133.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"ohlc":{"ms_of_day":55509067,"open":135.23,"high":137.25,"low":125.0,"close":133.58,"volume":9641994,"count":160028,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"trade":{"ms_of_day":55509067,"sequence":41933802,"size":124,"condition":0,"price":133.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"quote":{"ms_of_day":55508003,"bid_size":4774,"bid_exchange":29,"bid":2.83,"bid_condition":0,"ask_size":2044,"ask_exchange":29,"ask":2.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"ohlc":{"ms_of_day":55509068,"open":3.03,"high":3.11,"low":2.8,"close":2.83,"volume":7769389,"count":25463,"date":20250321}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABSI"},"trade":{"ms_of_day":55509068,"sequence":41933804,"size":100,"condition":0,"price":2.835,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"quote":{"ms_of_day":55506164,"bid_size":46949,"bid_exchange":29,"bid":2.97,"bid_condition":0,"ask_size":37743,"ask_exchange":29,"ask":2.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"ohlc":{"ms_of_day":55509070,"open":3.69,"high":3.94,"low":2.8,"close":2.96,"volume":160763056,"count":181321,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WULF"},"trade":{"ms_of_day":55509070,"sequence":41933806,"size":15,"condition":96,"price":2.9682,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"quote":{"ms_of_day":55508822,"bid_size":94,"bid_exchange":29,"bid":133.58,"bid_condition":0,"ask_size":71,"ask_exchange":29,"ask":133.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"ohlc":{"ms_of_day":55509067,"open":135.23,"high":137.25,"low":125.0,"close":133.58,"volume":9642118,"count":160029,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RTX"},"trade":{"ms_of_day":55509067,"sequence":41933803,"size":124,"condition":0,"price":133.58,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"quote":{"ms_of_day":55508069,"bid_size":17,"bid_exchange":29,"bid":61.22,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":61.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"ohlc":{"ms_of_day":55509070,"open":57.67,"high":64.01,"low":52.63,"close":61.21,"volume":14636789,"count":173458,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"trade":{"ms_of_day":55509070,"sequence":41933807,"size":2,"condition":115,"price":61.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"quote":{"ms_of_day":55506488,"bid_size":907,"bid_exchange":29,"bid":20.82,"bid_condition":0,"ask_size":800,"ask_exchange":29,"ask":20.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"ohlc":{"ms_of_day":55509073,"open":18.64,"high":20.98,"low":18.45,"close":20.8,"volume":10918294,"count":108088,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GFI"},"trade":{"ms_of_day":55509073,"sequence":41933810,"size":4,"condition":115,"price":20.8087,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIT"},"quote":{"ms_of_day":55478220,"bid_size":400,"bid_exchange":29,"bid":9.79,"bid_condition":0,"ask_size":410,"ask_exchange":29,"ask":9.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIT"},"ohlc":{"ms_of_day":55509072,"open":10.7,"high":10.81,"low":9.68,"close":9.8,"volume":6765314,"count":45094,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLIT"},"trade":{"ms_of_day":55509072,"sequence":41933809,"size":100,"condition":4,"price":9.8001,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"quote":{"ms_of_day":55508595,"bid_size":210,"bid_exchange":29,"bid":136.25,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":136.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"ohlc":{"ms_of_day":55509074,"open":133.48,"high":151.75,"low":126.75,"close":136.26,"volume":92583935,"count":980788,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BABA"},"trade":{"ms_of_day":55509074,"sequence":41933811,"size":100,"condition":0,"price":136.2632,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"quote":{"ms_of_day":55508289,"bid_size":3,"bid_exchange":29,"bid":32.21,"bid_condition":0,"ask_size":280,"ask_exchange":29,"ask":32.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"ohlc":{"ms_of_day":55509074,"open":35.41,"high":35.41,"low":28.67,"close":32.29,"volume":26071230,"count":295287,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBWI"},"trade":{"ms_of_day":55509074,"sequence":41933812,"size":100,"condition":4,"price":32.2922,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"quote":{"ms_of_day":55503360,"bid_size":101,"bid_exchange":29,"bid":63.37,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":63.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"ohlc":{"ms_of_day":55509075,"open":65.53,"high":88.79,"low":59.31,"close":63.37,"volume":6871405,"count":81538,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CIEN"},"trade":{"ms_of_day":55509075,"sequence":41933814,"size":16,"condition":115,"price":63.3769,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICU"},"quote":{"ms_of_day":55500403,"bid_size":100,"bid_exchange":29,"bid":2.23,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":2.25,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICU"},"ohlc":{"ms_of_day":55509075,"open":1.71,"high":2.54,"low":1.65,"close":2.24,"volume":539812,"count":2653,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ICU"},"trade":{"ms_of_day":55509075,"sequence":41933815,"size":100,"condition":0,"price":2.24,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTHR"},"quote":{"ms_of_day":55503187,"bid_size":2,"bid_exchange":29,"bid":309.93,"bid_condition":0,"ask_size":87,"ask_exchange":29,"ask":310.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTHR"},"ohlc":{"ms_of_day":55509076,"open":310.1,"high":324.9,"low":305.0,"close":309.73,"volume":2244872,"count":53740,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UTHR"},"trade":{"ms_of_day":55509076,"sequence":41933816,"size":1,"condition":115,"price":309.7382,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55509025,"bid_size":20,"bid_exchange":29,"bid":190.74,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":190.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55509077,"open":181.3,"high":205.24,"low":177.11,"close":190.96,"volume":39228739,"count":532998,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55509077,"sequence":41933818,"size":60,"condition":115,"price":190.96,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"quote":{"ms_of_day":55502896,"bid_size":1,"bid_exchange":29,"bid":146.19,"bid_condition":0,"ask_size":35,"ask_exchange":29,"ask":146.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"ohlc":{"ms_of_day":55509080,"open":137.84,"high":147.86,"low":133.83,"close":146.22,"volume":22229855,"count":160274,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EA"},"trade":{"ms_of_day":55509080,"sequence":41933824,"size":100,"condition":4,"price":146.2259,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55509025,"bid_size":20,"bid_exchange":29,"bid":190.74,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":190.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55509078,"open":181.3,"high":205.24,"low":177.11,"close":190.83,"volume":39228741,"count":532999,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55509078,"sequence":41933819,"size":2,"condition":115,"price":190.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"quote":{"ms_of_day":55506196,"bid_size":385,"bid_exchange":29,"bid":19.43,"bid_condition":0,"ask_size":182,"ask_exchange":29,"ask":19.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"ohlc":{"ms_of_day":55509075,"open":22.0,"high":22.22,"low":19.0,"close":19.446,"volume":3478491,"count":58863,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KAR"},"trade":{"ms_of_day":55509075,"sequence":41933813,"size":1,"condition":115,"price":19.446,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55509077,"bid_size":9,"bid_exchange":29,"bid":98.51,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":98.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55509077,"open":98.33,"high":110.06,"low":96.11,"close":98.52,"volume":7044740,"count":87326,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55509077,"sequence":41933817,"size":10,"condition":115,"price":98.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55509025,"bid_size":20,"bid_exchange":29,"bid":190.74,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":190.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55509078,"open":181.3,"high":205.24,"low":177.11,"close":190.83,"volume":39228746,"count":533000,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55509078,"sequence":41933820,"size":5,"condition":115,"price":190.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHYF"},"quote":{"ms_of_day":55483060,"bid_size":283,"bid_exchange":29,"bid":9.2,"bid_condition":0,"ask_size":330,"ask_exchange":29,"ask":9.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHYF"},"ohlc":{"ms_of_day":55509080,"open":10.09,"high":10.3,"low":8.27,"close":9.2,"volume":2327807,"count":33149,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SHYF"},"trade":{"ms_of_day":55509080,"sequence":41933825,"size":300,"condition":0,"price":9.2093,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIV"},"quote":{"ms_of_day":55492375,"bid_size":700,"bid_exchange":29,"bid":18.7,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIV"},"ohlc":{"ms_of_day":55509079,"open":18.6,"high":19.25,"low":18.4,"close":18.7,"volume":330200,"count":3386,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIV"},"trade":{"ms_of_day":55509079,"sequence":41933822,"size":292,"condition":0,"price":18.7008,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"quote":{"ms_of_day":55508934,"bid_size":300,"bid_exchange":29,"bid":523.62,"bid_condition":0,"ask_size":700,"ask_exchange":29,"ask":523.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"ohlc":{"ms_of_day":55509079,"open":546.43,"high":562.43,"low":482.2,"close":523.64,"volume":36597486,"count":1629825,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VOO"},"trade":{"ms_of_day":55509079,"sequence":41933821,"size":4,"condition":115,"price":523.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIV"},"quote":{"ms_of_day":55492375,"bid_size":700,"bid_exchange":29,"bid":18.7,"bid_condition":0,"ask_size":1100,"ask_exchange":29,"ask":18.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIV"},"ohlc":{"ms_of_day":55509079,"open":18.6,"high":19.25,"low":18.4,"close":18.7,"volume":330201,"count":3387,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DIV"},"trade":{"ms_of_day":55509079,"sequence":41933823,"size":1,"condition":96,"price":18.7008,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQT"},"quote":{"ms_of_day":55509085,"bid_size":6,"bid_exchange":29,"bid":16.18,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":16.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQT"},"ohlc":{"ms_of_day":55509085,"open":12.7,"high":18.6,"low":12.25,"close":16.19,"volume":19747944,"count":157474,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQT"},"trade":{"ms_of_day":55509085,"sequence":41933828,"size":17,"condition":115,"price":16.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQT"},"quote":{"ms_of_day":55509085,"bid_size":6,"bid_exchange":29,"bid":16.18,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":16.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQT"},"ohlc":{"ms_of_day":55509085,"open":12.7,"high":18.6,"low":12.25,"close":16.19,"volume":19748044,"count":157475,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQT"},"trade":{"ms_of_day":55509085,"sequence":41933829,"size":100,"condition":0,"price":16.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"quote":{"ms_of_day":55507172,"bid_size":231,"bid_exchange":29,"bid":21.47,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":21.48,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"ohlc":{"ms_of_day":55509083,"open":19.78,"high":23.349,"low":19.23,"close":21.475,"volume":10996120,"count":95278,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GAP"},"trade":{"ms_of_day":55509083,"sequence":41933826,"size":1,"condition":115,"price":21.475,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLE"},"quote":{"ms_of_day":55502864,"bid_size":316,"bid_exchange":29,"bid":13.02,"bid_condition":0,"ask_size":849,"ask_exchange":29,"ask":13.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLE"},"ohlc":{"ms_of_day":55509084,"open":14.7,"high":15.0,"low":12.93,"close":13.024,"volume":8350989,"count":79464,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APLE"},"trade":{"ms_of_day":55509084,"sequence":41933827,"size":28,"condition":115,"price":13.0249,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGP"},"quote":{"ms_of_day":55506314,"bid_size":13,"bid_exchange":29,"bid":177.91,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":178.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGP"},"ohlc":{"ms_of_day":55509086,"open":188.2,"high":188.2,"low":171.36,"close":178.05,"volume":932735,"count":25734,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EGP"},"trade":{"ms_of_day":55509086,"sequence":41933833,"size":1,"condition":115,"price":178.0566,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQT"},"quote":{"ms_of_day":55509085,"bid_size":6,"bid_exchange":29,"bid":16.18,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":16.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQT"},"ohlc":{"ms_of_day":55509085,"open":12.7,"high":18.6,"low":12.25,"close":16.19,"volume":19748049,"count":157476,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQT"},"trade":{"ms_of_day":55509085,"sequence":41933830,"size":5,"condition":115,"price":16.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQT"},"quote":{"ms_of_day":55509085,"bid_size":6,"bid_exchange":29,"bid":16.18,"bid_condition":0,"ask_size":266,"ask_exchange":29,"ask":16.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQT"},"ohlc":{"ms_of_day":55509085,"open":12.7,"high":18.6,"low":12.25,"close":16.19,"volume":19748327,"count":157477,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARQT"},"trade":{"ms_of_day":55509085,"sequence":41933831,"size":278,"condition":0,"price":16.19,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"quote":{"ms_of_day":55508404,"bid_size":945,"bid_exchange":29,"bid":23.59,"bid_condition":0,"ask_size":1401,"ask_exchange":29,"ask":23.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"ohlc":{"ms_of_day":55509085,"open":21.98,"high":24.07,"low":21.9,"close":23.59,"volume":17273805,"count":128070,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CPNG"},"trade":{"ms_of_day":55509085,"sequence":41933832,"size":100,"condition":0,"price":23.595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"quote":{"ms_of_day":55505225,"bid_size":289,"bid_exchange":29,"bid":107.76,"bid_condition":0,"ask_size":101,"ask_exchange":29,"ask":107.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"ohlc":{"ms_of_day":55509087,"open":103.57,"high":109.8,"low":99.83,"close":107.77,"volume":11416510,"count":192321,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"trade":{"ms_of_day":55509087,"sequence":41933834,"size":4,"condition":115,"price":107.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPN"},"quote":{"ms_of_day":55490834,"bid_size":19,"bid_exchange":29,"bid":30.67,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":30.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPN"},"ohlc":{"ms_of_day":55509093,"open":31.99,"high":31.99,"low":29.16,"close":30.69,"volume":1558297,"count":28652,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APPN"},"trade":{"ms_of_day":55509093,"sequence":41933837,"size":1,"condition":115,"price":30.695,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"quote":{"ms_of_day":55505490,"bid_size":2010,"bid_exchange":29,"bid":1.98,"bid_condition":0,"ask_size":1996,"ask_exchange":29,"ask":1.99,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"ohlc":{"ms_of_day":55509088,"open":1.7497,"high":2.34,"low":1.48,"close":1.98,"volume":22939535,"count":67178,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NKTX"},"trade":{"ms_of_day":55509088,"sequence":41933835,"size":22,"condition":115,"price":1.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"quote":{"ms_of_day":55508069,"bid_size":17,"bid_exchange":29,"bid":61.22,"bid_condition":0,"ask_size":310,"ask_exchange":29,"ask":61.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"ohlc":{"ms_of_day":55509089,"open":57.67,"high":64.01,"low":52.63,"close":61.24,"volume":14636889,"count":173459,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENPH"},"trade":{"ms_of_day":55509089,"sequence":41933836,"size":100,"condition":0,"price":61.2492,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMBH"},"quote":{"ms_of_day":55485644,"bid_size":201,"bid_exchange":29,"bid":36.12,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":36.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMBH"},"ohlc":{"ms_of_day":55509103,"open":37.78,"high":38.38,"low":34.65,"close":36.17,"volume":678068,"count":10751,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FMBH"},"trade":{"ms_of_day":55509103,"sequence":41933852,"size":33,"condition":115,"price":36.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"quote":{"ms_of_day":55509025,"bid_size":20,"bid_exchange":29,"bid":190.74,"bid_condition":0,"ask_size":325,"ask_exchange":29,"ask":190.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"ohlc":{"ms_of_day":55509103,"open":181.3,"high":205.24,"low":177.11,"close":190.83,"volume":39228747,"count":533001,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"COIN"},"trade":{"ms_of_day":55509103,"sequence":41933853,"size":1,"condition":115,"price":190.835,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55509096,"bid_size":50,"bid_exchange":29,"bid":77.0,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":77.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55509096,"open":84.66,"high":95.17,"low":76.02,"close":77.03,"volume":12225412,"count":139085,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55509096,"sequence":41933838,"size":100,"condition":0,"price":77.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55509096,"bid_size":50,"bid_exchange":29,"bid":77.0,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":77.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55509096,"open":84.66,"high":95.17,"low":76.02,"close":77.03,"volume":12225417,"count":139086,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55509096,"sequence":41933839,"size":5,"condition":115,"price":77.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55509106,"bid_size":29,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":13.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55509106,"open":12.82,"high":13.55,"low":12.66,"close":13.37,"volume":2116887,"count":15082,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55509106,"sequence":41933859,"size":17,"condition":115,"price":13.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55509096,"bid_size":50,"bid_exchange":29,"bid":77.0,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":77.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55509096,"open":84.66,"high":95.17,"low":76.02,"close":77.03,"volume":12225418,"count":139087,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55509096,"sequence":41933840,"size":1,"condition":115,"price":77.03,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55509106,"bid_size":29,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":13.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55509106,"open":12.82,"high":13.55,"low":12.66,"close":13.37,"volume":2116899,"count":15083,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55509106,"sequence":41933860,"size":12,"condition":115,"price":13.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55509106,"bid_size":29,"bid_exchange":29,"bid":13.37,"bid_condition":0,"ask_size":75,"ask_exchange":29,"ask":13.39,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55509106,"open":12.82,"high":13.55,"low":12.66,"close":13.37,"volume":2117070,"count":15084,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55509106,"sequence":41933861,"size":171,"condition":95,"price":13.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOUS"},"quote":{"ms_of_day":55509068,"bid_size":500,"bid_exchange":29,"bid":3.66,"bid_condition":0,"ask_size":1142,"ask_exchange":29,"ask":3.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOUS"},"ohlc":{"ms_of_day":55509100,"open":3.43,"high":4.11,"low":3.3,"close":3.665,"volume":1358595,"count":16051,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOUS"},"trade":{"ms_of_day":55509100,"sequence":41933844,"size":72,"condition":115,"price":3.665,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55509097,"open":2.74,"high":3.26,"low":2.56,"close":3.149,"volume":159389443,"count":113357,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55509097,"sequence":41933841,"size":2940,"condition":0,"price":3.149,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"quote":{"ms_of_day":55509097,"bid_size":100,"bid_exchange":29,"bid":76.97,"bid_condition":0,"ask_size":339,"ask_exchange":29,"ask":77.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"ohlc":{"ms_of_day":55509097,"open":84.66,"high":95.17,"low":76.02,"close":77.01,"volume":12225443,"count":139088,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VRT"},"trade":{"ms_of_day":55509097,"sequence":41933842,"size":25,"condition":115,"price":77.01,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55509053,"bid_size":1450,"bid_exchange":29,"bid":63.44,"bid_condition":0,"ask_size":4451,"ask_exchange":29,"ask":63.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55509101,"open":60.8,"high":67.73,"low":59.78,"close":63.4499,"volume":248671915,"count":1137657,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55509101,"sequence":41933845,"size":2516,"condition":0,"price":63.4499,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55509053,"bid_size":1450,"bid_exchange":29,"bid":63.44,"bid_condition":0,"ask_size":4451,"ask_exchange":29,"ask":63.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55509101,"open":60.8,"high":67.73,"low":59.78,"close":63.445,"volume":248672215,"count":1137658,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55509101,"sequence":41933847,"size":300,"condition":0,"price":63.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"quote":{"ms_of_day":55509008,"bid_size":1241,"bid_exchange":29,"bid":30.09,"bid_condition":0,"ask_size":1509,"ask_exchange":29,"ask":30.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"ohlc":{"ms_of_day":55509107,"open":30.37,"high":32.78,"low":28.7,"close":30.09,"volume":54548253,"count":175752,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KHC"},"trade":{"ms_of_day":55509107,"sequence":41933862,"size":1,"condition":115,"price":30.095,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55509053,"bid_size":1450,"bid_exchange":29,"bid":63.44,"bid_condition":0,"ask_size":4451,"ask_exchange":29,"ask":63.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55509101,"open":60.8,"high":67.73,"low":59.78,"close":63.45,"volume":248674635,"count":1137659,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55509101,"sequence":41933848,"size":2420,"condition":0,"price":63.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55509053,"bid_size":1450,"bid_exchange":29,"bid":63.44,"bid_condition":0,"ask_size":4451,"ask_exchange":29,"ask":63.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55509101,"open":60.8,"high":67.73,"low":59.78,"close":63.45,"volume":248674935,"count":1137660,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55509101,"sequence":41933849,"size":300,"condition":0,"price":63.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTRN"},"quote":{"ms_of_day":55503493,"bid_size":103,"bid_exchange":29,"bid":86.78,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":86.89,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTRN"},"ohlc":{"ms_of_day":55509098,"open":86.67,"high":88.7,"low":80.21,"close":86.89,"volume":306040,"count":14835,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MTRN"},"trade":{"ms_of_day":55509098,"sequence":41933843,"size":2,"condition":115,"price":86.8994,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55509053,"bid_size":1450,"bid_exchange":29,"bid":63.44,"bid_condition":0,"ask_size":4451,"ask_exchange":29,"ask":63.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55509101,"open":60.8,"high":67.73,"low":59.78,"close":63.45,"volume":248677399,"count":1137661,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55509101,"sequence":41933850,"size":2464,"condition":0,"price":63.45,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55509108,"bid_size":152,"bid_exchange":29,"bid":21.76,"bid_condition":0,"ask_size":420,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55509108,"open":25.08,"high":26.05,"low":20.7,"close":21.77,"volume":25681880,"count":206335,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55509108,"sequence":41933863,"size":2,"condition":115,"price":21.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"quote":{"ms_of_day":55507026,"bid_size":5802,"bid_exchange":29,"bid":3.12,"bid_condition":0,"ask_size":6100,"ask_exchange":29,"ask":3.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"ohlc":{"ms_of_day":55509105,"open":4.77,"high":5.04,"low":2.85,"close":3.129,"volume":190735336,"count":367050,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BBAI"},"trade":{"ms_of_day":55509105,"sequence":41933858,"size":16,"condition":115,"price":3.1299,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55509108,"bid_size":30,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":21.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55509108,"open":25.08,"high":26.05,"low":20.7,"close":21.77,"volume":25681900,"count":206336,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55509108,"sequence":41933864,"size":20,"condition":115,"price":21.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55509108,"bid_size":30,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":21.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55509108,"open":25.08,"high":26.05,"low":20.7,"close":21.77,"volume":25682100,"count":206337,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55509108,"sequence":41933865,"size":200,"condition":95,"price":21.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55509108,"bid_size":30,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":21.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55509108,"open":25.08,"high":26.05,"low":20.7,"close":21.77,"volume":25682200,"count":206338,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55509108,"sequence":41933866,"size":100,"condition":95,"price":21.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSYS"},"quote":{"ms_of_day":55506838,"bid_size":255,"bid_exchange":29,"bid":10.25,"bid_condition":0,"ask_size":798,"ask_exchange":29,"ask":10.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSYS"},"ohlc":{"ms_of_day":55509101,"open":9.43,"high":10.56,"low":9.25,"close":10.26,"volume":2190097,"count":22030,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SSYS"},"trade":{"ms_of_day":55509101,"sequence":41933846,"size":4,"condition":115,"price":10.26,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"quote":{"ms_of_day":55508671,"bid_size":280,"bid_exchange":29,"bid":70.36,"bid_condition":0,"ask_size":160,"ask_exchange":29,"ask":70.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"ohlc":{"ms_of_day":55509108,"open":71.6,"high":78.37,"low":69.21,"close":70.33,"volume":57528547,"count":608451,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEE"},"trade":{"ms_of_day":55509108,"sequence":41933868,"size":35,"condition":96,"price":70.33,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55509108,"bid_size":30,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":202,"ask_exchange":29,"ask":21.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55509108,"open":25.08,"high":26.05,"low":20.7,"close":21.77,"volume":25682205,"count":206339,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55509108,"sequence":41933867,"size":5,"condition":115,"price":21.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"quote":{"ms_of_day":55486605,"bid_size":211,"bid_exchange":29,"bid":113.5,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":113.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"ohlc":{"ms_of_day":55509109,"open":102.3,"high":114.28,"low":98.05,"close":113.57,"volume":2820795,"count":48685,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLLI"},"trade":{"ms_of_day":55509109,"sequence":41933871,"size":3,"condition":115,"price":113.5794,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"quote":{"ms_of_day":55495383,"bid_size":53,"bid_exchange":29,"bid":78.07,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":78.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"ohlc":{"ms_of_day":55509101,"open":81.77,"high":82.18,"low":71.12,"close":78.1,"volume":3279584,"count":53728,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"trade":{"ms_of_day":55509101,"sequence":41933851,"size":1,"condition":115,"price":78.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55509109,"bid_size":23,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":21.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55509109,"open":25.08,"high":26.05,"low":20.7,"close":21.77,"volume":25682212,"count":206340,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55509109,"sequence":41933869,"size":7,"condition":115,"price":21.77,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55509109,"bid_size":23,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":447,"ask_exchange":29,"ask":21.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55509109,"open":25.08,"high":26.05,"low":20.7,"close":21.77,"volume":25682412,"count":206341,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55509109,"sequence":41933870,"size":200,"condition":0,"price":21.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55509109,"bid_size":23,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":447,"ask_exchange":29,"ask":21.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55509109,"open":25.08,"high":26.05,"low":20.7,"close":21.77,"volume":25682512,"count":206342,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55509109,"sequence":41933872,"size":100,"condition":0,"price":21.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55509109,"bid_size":23,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":447,"ask_exchange":29,"ask":21.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55509109,"open":25.08,"high":26.05,"low":20.7,"close":21.77,"volume":25682612,"count":206343,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55509109,"sequence":41933873,"size":100,"condition":0,"price":21.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55509109,"bid_size":23,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":447,"ask_exchange":29,"ask":21.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55509109,"open":25.08,"high":26.05,"low":20.7,"close":21.77,"volume":25682812,"count":206344,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55509109,"sequence":41933874,"size":200,"condition":0,"price":21.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"quote":{"ms_of_day":55509104,"bid_size":200,"bid_exchange":29,"bid":1.89,"bid_condition":0,"ask_size":6900,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"ohlc":{"ms_of_day":55509104,"open":2.58,"high":2.61,"low":1.02,"close":1.9,"volume":34284,"count":203,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"trade":{"ms_of_day":55509104,"sequence":41933854,"size":200,"condition":95,"price":1.9,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"quote":{"ms_of_day":55509109,"bid_size":23,"bid_exchange":29,"bid":21.77,"bid_condition":0,"ask_size":447,"ask_exchange":29,"ask":21.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"ohlc":{"ms_of_day":55509109,"open":25.08,"high":26.05,"low":20.7,"close":21.77,"volume":25682912,"count":206345,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"U"},"trade":{"ms_of_day":55509109,"sequence":41933875,"size":100,"condition":0,"price":21.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"quote":{"ms_of_day":55495383,"bid_size":53,"bid_exchange":29,"bid":78.07,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":78.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"ohlc":{"ms_of_day":55509104,"open":81.77,"high":82.18,"low":71.12,"close":78.13,"volume":3279585,"count":53729,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"trade":{"ms_of_day":55509104,"sequence":41933855,"size":1,"condition":115,"price":78.13,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"quote":{"ms_of_day":55495383,"bid_size":53,"bid_exchange":29,"bid":78.07,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":78.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"ohlc":{"ms_of_day":55509105,"open":81.77,"high":82.18,"low":71.12,"close":78.1,"volume":3279586,"count":53730,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"trade":{"ms_of_day":55509105,"sequence":41933856,"size":1,"condition":115,"price":78.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"quote":{"ms_of_day":55509105,"bid_size":51,"bid_exchange":29,"bid":78.07,"bid_condition":0,"ask_size":117,"ask_exchange":29,"ask":78.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"ohlc":{"ms_of_day":55509105,"open":81.77,"high":82.18,"low":71.12,"close":78.1,"volume":3279591,"count":53731,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PFGC"},"trade":{"ms_of_day":55509105,"sequence":41933857,"size":5,"condition":115,"price":78.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUUD"},"quote":{"ms_of_day":55503365,"bid_size":100,"bid_exchange":29,"bid":0.2443,"bid_condition":0,"ask_size":801,"ask_exchange":29,"ask":0.2449,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUUD"},"ohlc":{"ms_of_day":55509112,"open":0.2949,"high":0.37,"low":0.2155,"close":0.2448,"volume":2712269,"count":7495,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUUD"},"trade":{"ms_of_day":55509112,"sequence":41933878,"size":1,"condition":115,"price":0.2448,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDY"},"quote":{"ms_of_day":55503611,"bid_size":2,"bid_exchange":29,"bid":507.3,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":507.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDY"},"ohlc":{"ms_of_day":55509119,"open":516.84,"high":521.49,"low":472.88,"close":507.67,"volume":1095292,"count":57625,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDY"},"trade":{"ms_of_day":55509119,"sequence":41933881,"size":101,"condition":0,"price":507.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"quote":{"ms_of_day":55509111,"bid_size":200,"bid_exchange":29,"bid":75.17,"bid_condition":0,"ask_size":11,"ask_exchange":29,"ask":75.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"ohlc":{"ms_of_day":55509111,"open":70.72,"high":75.35,"low":68.38,"close":75.18,"volume":8933928,"count":159447,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FIS"},"trade":{"ms_of_day":55509111,"sequence":41933876,"size":1,"condition":115,"price":75.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"quote":{"ms_of_day":55507367,"bid_size":20,"bid_exchange":29,"bid":52.8,"bid_condition":0,"ask_size":107,"ask_exchange":29,"ask":52.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"ohlc":{"ms_of_day":55509114,"open":57.53,"high":58.29,"low":50.71,"close":52.81,"volume":4358907,"count":77670,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATI"},"trade":{"ms_of_day":55509114,"sequence":41933879,"size":200,"condition":0,"price":52.815,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"quote":{"ms_of_day":55507791,"bid_size":648,"bid_exchange":29,"bid":18.35,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":18.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"ohlc":{"ms_of_day":55509111,"open":17.28,"high":18.45,"low":13.83,"close":18.41,"volume":1531618,"count":21334,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TITN"},"trade":{"ms_of_day":55509111,"sequence":41933877,"size":90,"condition":115,"price":18.41,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"quote":{"ms_of_day":55508584,"bid_size":3036,"bid_exchange":29,"bid":7.91,"bid_condition":0,"ask_size":960,"ask_exchange":29,"ask":7.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"ohlc":{"ms_of_day":55509116,"open":8.64,"high":8.94,"low":7.42,"close":7.91,"volume":109492486,"count":287152,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"trade":{"ms_of_day":55509116,"sequence":41933880,"size":3,"condition":115,"price":7.915,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55508606,"bid_size":28,"bid_exchange":29,"bid":286.64,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":286.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55509122,"open":254.89,"high":327.92,"low":230.0,"close":286.69,"volume":40343297,"count":533492,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55509122,"sequence":41933884,"size":100,"condition":95,"price":286.69,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"quote":{"ms_of_day":55508758,"bid_size":24,"bid_exchange":29,"bid":148.56,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":148.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"ohlc":{"ms_of_day":55509120,"open":153.19,"high":171.52,"low":146.91,"close":148.59,"volume":31096936,"count":365809,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"trade":{"ms_of_day":55509120,"sequence":41933882,"size":19,"condition":115,"price":148.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55508558,"bid_size":84,"bid_exchange":29,"bid":36.1,"bid_condition":0,"ask_size":88,"ask_exchange":29,"ask":36.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55509122,"open":38.4,"high":38.84,"low":35.36,"close":36.11,"volume":6150372,"count":68329,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55509122,"sequence":41933883,"size":2,"condition":115,"price":36.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"quote":{"ms_of_day":55508580,"bid_size":10,"bid_exchange":29,"bid":163.39,"bid_condition":0,"ask_size":122,"ask_exchange":29,"ask":163.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"ohlc":{"ms_of_day":55509126,"open":164.11,"high":169.99,"low":153.61,"close":163.34,"volume":29481429,"count":533593,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JNJ"},"trade":{"ms_of_day":55509126,"sequence":41933895,"size":1,"condition":115,"price":163.3437,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55509124,"bid_size":158,"bid_exchange":29,"bid":36.09,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":36.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55509124,"open":38.4,"high":38.84,"low":35.36,"close":36.1,"volume":6150401,"count":68330,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55509124,"sequence":41933886,"size":29,"condition":115,"price":36.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPT"},"quote":{"ms_of_day":55478220,"bid_size":366,"bid_exchange":29,"bid":23.73,"bid_condition":0,"ask_size":142,"ask_exchange":29,"ask":23.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPT"},"ohlc":{"ms_of_day":55509123,"open":26.05,"high":27.8,"low":22.78,"close":23.75,"volume":5156655,"count":57808,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPT"},"trade":{"ms_of_day":55509123,"sequence":41933885,"size":1,"condition":115,"price":23.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"quote":{"ms_of_day":55507824,"bid_size":668,"bid_exchange":29,"bid":283.64,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":283.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"ohlc":{"ms_of_day":55509128,"open":285.0,"high":308.41,"low":278.16,"close":283.73,"volume":8712839,"count":154073,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"trade":{"ms_of_day":55509128,"sequence":41933898,"size":1,"condition":115,"price":283.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55509124,"bid_size":158,"bid_exchange":29,"bid":36.09,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":36.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55509124,"open":38.4,"high":38.84,"low":35.36,"close":36.1,"volume":6150402,"count":68331,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55509124,"sequence":41933887,"size":1,"condition":115,"price":36.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"quote":{"ms_of_day":55508991,"bid_size":4474,"bid_exchange":29,"bid":44.68,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":44.7,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"ohlc":{"ms_of_day":55509128,"open":44.62,"high":50.36,"low":35.91,"close":44.68,"volume":199551484,"count":983701,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HOOD"},"trade":{"ms_of_day":55509128,"sequence":41933896,"size":500,"condition":0,"price":44.6801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55509124,"bid_size":158,"bid_exchange":29,"bid":36.09,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":36.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55509124,"open":38.4,"high":38.84,"low":35.36,"close":36.1,"volume":6150403,"count":68332,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55509124,"sequence":41933888,"size":1,"condition":115,"price":36.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55509124,"bid_size":158,"bid_exchange":29,"bid":36.09,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":36.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55509124,"open":38.4,"high":38.84,"low":35.36,"close":36.1,"volume":6150413,"count":68333,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55509124,"sequence":41933889,"size":10,"condition":115,"price":36.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"quote":{"ms_of_day":55506713,"bid_size":21686,"bid_exchange":29,"bid":9.72,"bid_condition":0,"ask_size":19196,"ask_exchange":29,"ask":9.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"ohlc":{"ms_of_day":55509129,"open":10.1,"high":10.16,"low":9.57,"close":9.72,"volume":33794952,"count":71896,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMCR"},"trade":{"ms_of_day":55509129,"sequence":41933900,"size":1623,"condition":0,"price":9.725,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55509124,"bid_size":158,"bid_exchange":29,"bid":36.09,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":36.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55509124,"open":38.4,"high":38.84,"low":35.36,"close":36.1,"volume":6150456,"count":68334,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55509124,"sequence":41933890,"size":43,"condition":115,"price":36.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNK"},"quote":{"ms_of_day":55493229,"bid_size":439,"bid_exchange":29,"bid":13.13,"bid_condition":0,"ask_size":96,"ask_exchange":29,"ask":13.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNK"},"ohlc":{"ms_of_day":55509130,"open":14.15,"high":14.62,"low":13.08,"close":13.14,"volume":1360058,"count":17251,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GNK"},"trade":{"ms_of_day":55509130,"sequence":41933902,"size":1,"condition":115,"price":13.1484,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55509124,"bid_size":158,"bid_exchange":29,"bid":36.09,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":36.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55509124,"open":38.4,"high":38.84,"low":35.36,"close":36.1,"volume":6150556,"count":68335,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55509124,"sequence":41933891,"size":100,"condition":95,"price":36.1,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"quote":{"ms_of_day":55507824,"bid_size":668,"bid_exchange":29,"bid":283.64,"bid_condition":0,"ask_size":5,"ask_exchange":29,"ask":283.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"ohlc":{"ms_of_day":55509131,"open":285.0,"high":308.41,"low":278.16,"close":283.73,"volume":8712841,"count":154074,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ETN"},"trade":{"ms_of_day":55509131,"sequence":41933903,"size":2,"condition":115,"price":283.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55509124,"bid_size":158,"bid_exchange":29,"bid":36.09,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":36.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55509124,"open":38.4,"high":38.84,"low":35.36,"close":36.1,"volume":6150616,"count":68336,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55509124,"sequence":41933892,"size":60,"condition":115,"price":36.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55509124,"bid_size":158,"bid_exchange":29,"bid":36.09,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":36.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55509124,"open":38.4,"high":38.84,"low":35.36,"close":36.1,"volume":6150617,"count":68337,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55509124,"sequence":41933893,"size":1,"condition":115,"price":36.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"quote":{"ms_of_day":55495060,"bid_size":217,"bid_exchange":29,"bid":44.92,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":45.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"ohlc":{"ms_of_day":55509132,"open":44.2,"high":46.0,"low":44.2,"close":44.88,"volume":51141,"count":2664,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WLY"},"trade":{"ms_of_day":55509132,"sequence":41933908,"size":100,"condition":4,"price":44.8834,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"quote":{"ms_of_day":55503605,"bid_size":24590,"bid_exchange":29,"bid":9.97,"bid_condition":0,"ask_size":16582,"ask_exchange":29,"ask":9.98,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"ohlc":{"ms_of_day":55509131,"open":9.31,"high":10.5,"low":9.12,"close":9.96,"volume":393974196,"count":486847,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"F"},"trade":{"ms_of_day":55509131,"sequence":41933906,"size":100,"condition":4,"price":9.9627,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55509124,"bid_size":158,"bid_exchange":29,"bid":36.09,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":36.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55509124,"open":38.4,"high":38.84,"low":35.36,"close":36.1,"volume":6150717,"count":68338,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55509124,"sequence":41933894,"size":100,"condition":0,"price":36.1,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBR"},"quote":{"ms_of_day":55509131,"bid_size":4100,"bid_exchange":29,"bid":7.2,"bid_condition":0,"ask_size":1905,"ask_exchange":29,"ask":7.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBR"},"ohlc":{"ms_of_day":55509131,"open":6.66,"high":7.31,"low":6.54,"close":7.21,"volume":2817362,"count":16928,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBR"},"trade":{"ms_of_day":55509131,"sequence":41933904,"size":5,"condition":115,"price":7.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBR"},"quote":{"ms_of_day":55509131,"bid_size":4100,"bid_exchange":29,"bid":7.2,"bid_condition":0,"ask_size":1905,"ask_exchange":29,"ask":7.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBR"},"ohlc":{"ms_of_day":55509131,"open":6.66,"high":7.31,"low":6.54,"close":7.21,"volume":2817367,"count":16929,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBR"},"trade":{"ms_of_day":55509131,"sequence":41933905,"size":5,"condition":115,"price":7.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"quote":{"ms_of_day":55506266,"bid_size":12,"bid_exchange":29,"bid":535.09,"bid_condition":0,"ask_size":34,"ask_exchange":29,"ask":535.3,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"ohlc":{"ms_of_day":55509132,"open":510.95,"high":537.4,"low":471.44,"close":535.43,"volume":15611906,"count":443002,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BRK.B"},"trade":{"ms_of_day":55509132,"sequence":41933909,"size":2,"condition":115,"price":535.4399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"quote":{"ms_of_day":55508945,"bid_size":167,"bid_exchange":29,"bid":68.57,"bid_condition":0,"ask_size":551,"ask_exchange":29,"ask":68.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"ohlc":{"ms_of_day":55509128,"open":63.42,"high":69.66,"low":60.01,"close":68.58,"volume":33210717,"count":402709,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APH"},"trade":{"ms_of_day":55509128,"sequence":41933897,"size":7,"condition":96,"price":68.5829,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"quote":{"ms_of_day":55508936,"bid_size":194,"bid_exchange":29,"bid":53.91,"bid_condition":0,"ask_size":370,"ask_exchange":29,"ask":53.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"ohlc":{"ms_of_day":55509132,"open":52.68,"high":54.0,"low":50.472,"close":53.92,"volume":3144933,"count":59915,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ROL"},"trade":{"ms_of_day":55509132,"sequence":41933910,"size":6,"condition":96,"price":53.9201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"quote":{"ms_of_day":55509124,"bid_size":158,"bid_exchange":29,"bid":36.09,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":36.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"ohlc":{"ms_of_day":55509129,"open":38.4,"high":38.84,"low":35.36,"close":36.1,"volume":6150736,"count":68339,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TENB"},"trade":{"ms_of_day":55509129,"sequence":41933899,"size":19,"condition":115,"price":36.105,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"quote":{"ms_of_day":55500448,"bid_size":12,"bid_exchange":29,"bid":112.51,"bid_condition":0,"ask_size":179,"ask_exchange":29,"ask":112.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"ohlc":{"ms_of_day":55509133,"open":102.17,"high":118.4,"low":96.23,"close":112.55,"volume":5937557,"count":115398,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BJ"},"trade":{"ms_of_day":55509133,"sequence":41933911,"size":1,"condition":115,"price":112.5521,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"quote":{"ms_of_day":55507204,"bid_size":19,"bid_exchange":29,"bid":252.42,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":252.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"ohlc":{"ms_of_day":55509130,"open":261.5,"high":278.14,"low":250.07,"close":252.42,"volume":3455211,"count":86690,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ITW"},"trade":{"ms_of_day":55509130,"sequence":41933901,"size":8,"condition":115,"price":252.4218,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"quote":{"ms_of_day":55500451,"bid_size":49,"bid_exchange":29,"bid":134.96,"bid_condition":0,"ask_size":602,"ask_exchange":29,"ask":135.09,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"ohlc":{"ms_of_day":55509131,"open":145.3,"high":147.0,"low":120.49,"close":134.99,"volume":12939914,"count":155196,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SE"},"trade":{"ms_of_day":55509131,"sequence":41933907,"size":198,"condition":0,"price":134.99,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"quote":{"ms_of_day":55508758,"bid_size":24,"bid_exchange":29,"bid":148.56,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":148.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"ohlc":{"ms_of_day":55509135,"open":153.19,"high":171.52,"low":146.91,"close":148.59,"volume":31096938,"count":365810,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"trade":{"ms_of_day":55509135,"sequence":41933915,"size":2,"condition":115,"price":148.59,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"quote":{"ms_of_day":55508758,"bid_size":24,"bid_exchange":29,"bid":148.56,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":148.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"ohlc":{"ms_of_day":55509135,"open":153.19,"high":171.52,"low":146.91,"close":148.61,"volume":31096986,"count":365811,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMAT"},"trade":{"ms_of_day":55509135,"sequence":41933916,"size":48,"condition":115,"price":148.61,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"quote":{"ms_of_day":55509138,"bid_size":104,"bid_exchange":29,"bid":107.77,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":107.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"ohlc":{"ms_of_day":55509138,"open":103.57,"high":109.8,"low":99.83,"close":107.78,"volume":11416610,"count":192322,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"trade":{"ms_of_day":55509138,"sequence":41933930,"size":100,"condition":95,"price":107.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"quote":{"ms_of_day":55509138,"bid_size":104,"bid_exchange":29,"bid":107.77,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":107.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"ohlc":{"ms_of_day":55509138,"open":103.57,"high":109.8,"low":99.83,"close":107.78,"volume":11416611,"count":192323,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"trade":{"ms_of_day":55509138,"sequence":41933931,"size":1,"condition":115,"price":107.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"quote":{"ms_of_day":55509138,"bid_size":260,"bid_exchange":29,"bid":107.77,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":107.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"ohlc":{"ms_of_day":55509138,"open":103.57,"high":109.8,"low":99.83,"close":107.78,"volume":11416612,"count":192324,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"trade":{"ms_of_day":55509138,"sequence":41933936,"size":1,"condition":115,"price":107.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"quote":{"ms_of_day":55509138,"bid_size":260,"bid_exchange":29,"bid":107.77,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":107.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"ohlc":{"ms_of_day":55509138,"open":103.57,"high":109.8,"low":99.83,"close":107.78,"volume":11416744,"count":192325,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"trade":{"ms_of_day":55509138,"sequence":41933937,"size":132,"condition":0,"price":107.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"quote":{"ms_of_day":55509138,"bid_size":260,"bid_exchange":29,"bid":107.77,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":107.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"ohlc":{"ms_of_day":55509138,"open":103.57,"high":109.8,"low":99.83,"close":107.78,"volume":11416759,"count":192326,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"trade":{"ms_of_day":55509138,"sequence":41933938,"size":15,"condition":115,"price":107.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"quote":{"ms_of_day":55509139,"bid_size":80,"bid_exchange":29,"bid":107.78,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":107.82,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"ohlc":{"ms_of_day":55509139,"open":103.57,"high":109.8,"low":99.83,"close":107.78,"volume":11416806,"count":192327,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"trade":{"ms_of_day":55509139,"sequence":41933939,"size":47,"condition":115,"price":107.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"quote":{"ms_of_day":55507842,"bid_size":480,"bid_exchange":29,"bid":8.58,"bid_condition":0,"ask_size":362,"ask_exchange":29,"ask":8.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"ohlc":{"ms_of_day":55509139,"open":12.03,"high":12.34,"low":8.14,"close":8.6,"volume":27089677,"count":156573,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KSS"},"trade":{"ms_of_day":55509139,"sequence":41933941,"size":100,"condition":4,"price":8.6052,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TUSI"},"quote":{"ms_of_day":55509138,"bid_size":100,"bid_exchange":29,"bid":25.32,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":25.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TUSI"},"ohlc":{"ms_of_day":55509139,"open":25.36,"high":25.46,"low":25.34,"close":25.4,"volume":465927,"count":1019,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TUSI"},"trade":{"ms_of_day":55509139,"sequence":41933942,"size":300,"condition":0,"price":25.4,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSBR"},"quote":{"ms_of_day":55509141,"bid_size":716,"bid_exchange":29,"bid":4.77,"bid_condition":0,"ask_size":5006,"ask_exchange":29,"ask":4.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSBR"},"ohlc":{"ms_of_day":55509141,"open":4.3096,"high":4.8151,"low":4.27,"close":4.78,"volume":1246248,"count":6788,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSBR"},"trade":{"ms_of_day":55509141,"sequence":41933944,"size":1,"condition":115,"price":4.78,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"quote":{"ms_of_day":55505003,"bid_size":129,"bid_exchange":29,"bid":209.52,"bid_condition":0,"ask_size":7,"ask_exchange":29,"ask":209.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"ohlc":{"ms_of_day":55509134,"open":230.06,"high":243.82,"low":204.4,"close":209.6,"volume":19889285,"count":250846,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADI"},"trade":{"ms_of_day":55509134,"sequence":41933913,"size":4,"condition":115,"price":209.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"quote":{"ms_of_day":55504929,"bid_size":200,"bid_exchange":29,"bid":17.89,"bid_condition":0,"ask_size":1538,"ask_exchange":29,"ask":17.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"ohlc":{"ms_of_day":55509134,"open":16.43,"high":18.3,"low":15.22,"close":17.895,"volume":4380895,"count":48785,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SBS"},"trade":{"ms_of_day":55509134,"sequence":41933914,"size":50,"condition":115,"price":17.895,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSBR"},"quote":{"ms_of_day":55509142,"bid_size":1216,"bid_exchange":29,"bid":4.77,"bid_condition":0,"ask_size":2840,"ask_exchange":29,"ask":4.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSBR"},"ohlc":{"ms_of_day":55509142,"open":4.3096,"high":4.8151,"low":4.27,"close":4.78,"volume":1246278,"count":6789,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BSBR"},"trade":{"ms_of_day":55509142,"sequence":41933945,"size":30,"condition":115,"price":4.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBR"},"quote":{"ms_of_day":55509133,"bid_size":3768,"bid_exchange":29,"bid":7.21,"bid_condition":0,"ask_size":2305,"ask_exchange":29,"ask":7.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBR"},"ohlc":{"ms_of_day":55509133,"open":6.66,"high":7.31,"low":6.54,"close":7.215,"volume":2817415,"count":16930,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EBR"},"trade":{"ms_of_day":55509133,"sequence":41933912,"size":48,"condition":115,"price":7.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55509136,"bid_size":1,"bid_exchange":29,"bid":286.55,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":286.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55509136,"open":254.89,"high":327.92,"low":230.0,"close":286.64,"volume":40343325,"count":533493,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55509136,"sequence":41933917,"size":28,"condition":115,"price":286.64,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARHS"},"quote":{"ms_of_day":55508485,"bid_size":320,"bid_exchange":29,"bid":9.53,"bid_condition":0,"ask_size":1102,"ask_exchange":29,"ask":9.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARHS"},"ohlc":{"ms_of_day":55509142,"open":8.85,"high":10.1,"low":7.01,"close":9.53,"volume":15879527,"count":72247,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARHS"},"trade":{"ms_of_day":55509142,"sequence":41933946,"size":9,"condition":115,"price":9.535,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADEA"},"quote":{"ms_of_day":55494361,"bid_size":635,"bid_exchange":29,"bid":14.05,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":14.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADEA"},"ohlc":{"ms_of_day":55509136,"open":14.88,"high":15.61,"low":13.04,"close":14.06,"volume":2344221,"count":27629,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADEA"},"trade":{"ms_of_day":55509136,"sequence":41933919,"size":3,"condition":115,"price":14.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55509136,"bid_size":301,"bid_exchange":29,"bid":286.5,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":286.76,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55509136,"open":254.89,"high":327.92,"low":230.0,"close":286.55,"volume":40343326,"count":533494,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55509136,"sequence":41933918,"size":1,"condition":115,"price":286.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBP"},"quote":{"ms_of_day":55509137,"bid_size":23,"bid_exchange":29,"bid":1.32,"bid_condition":0,"ask_size":163,"ask_exchange":29,"ask":1.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBP"},"ohlc":{"ms_of_day":55509140,"open":0.9999,"high":1.38,"low":0.9492,"close":1.38,"volume":97476,"count":665,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"XBP"},"trade":{"ms_of_day":55509140,"sequence":41933943,"size":122,"condition":0,"price":1.38,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADEA"},"quote":{"ms_of_day":55494361,"bid_size":635,"bid_exchange":29,"bid":14.05,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":14.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADEA"},"ohlc":{"ms_of_day":55509137,"open":14.88,"high":15.61,"low":13.04,"close":14.06,"volume":2344224,"count":27630,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADEA"},"trade":{"ms_of_day":55509137,"sequence":41933920,"size":3,"condition":115,"price":14.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADEA"},"quote":{"ms_of_day":55494361,"bid_size":635,"bid_exchange":29,"bid":14.05,"bid_condition":0,"ask_size":3,"ask_exchange":29,"ask":14.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADEA"},"ohlc":{"ms_of_day":55509137,"open":14.88,"high":15.61,"low":13.04,"close":14.06,"volume":2344227,"count":27631,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADEA"},"trade":{"ms_of_day":55509137,"sequence":41933921,"size":3,"condition":115,"price":14.06,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRMA"},"quote":{"ms_of_day":55503528,"bid_size":500,"bid_exchange":29,"bid":1.42,"bid_condition":0,"ask_size":186,"ask_exchange":29,"ask":1.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRMA"},"ohlc":{"ms_of_day":55509145,"open":1.11,"high":2.69,"low":1.03,"close":1.42,"volume":47815477,"count":149936,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRMA"},"trade":{"ms_of_day":55509145,"sequence":41933950,"size":100,"condition":0,"price":1.425,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTTR"},"quote":{"ms_of_day":55478219,"bid_size":138,"bid_exchange":29,"bid":80.5,"bid_condition":0,"ask_size":108,"ask_exchange":29,"ask":80.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTTR"},"ohlc":{"ms_of_day":55509137,"open":79.63,"high":84.0,"low":78.22,"close":80.53,"volume":626482,"count":18765,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OTTR"},"trade":{"ms_of_day":55509137,"sequence":41933928,"size":7,"condition":115,"price":80.5348,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55509137,"bid_size":21,"bid_exchange":29,"bid":286.36,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":286.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55509137,"open":254.89,"high":327.92,"low":230.0,"close":286.5,"volume":40343426,"count":533495,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55509137,"sequence":41933922,"size":100,"condition":95,"price":286.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55509137,"bid_size":21,"bid_exchange":29,"bid":286.36,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":286.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55509137,"open":254.89,"high":327.92,"low":230.0,"close":286.5,"volume":40343427,"count":533496,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55509137,"sequence":41933923,"size":1,"condition":115,"price":286.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55509137,"bid_size":21,"bid_exchange":29,"bid":286.36,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":286.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55509137,"open":254.89,"high":327.92,"low":230.0,"close":286.5,"volume":40343527,"count":533497,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55509137,"sequence":41933924,"size":100,"condition":95,"price":286.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55509137,"bid_size":21,"bid_exchange":29,"bid":286.36,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":286.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55509137,"open":254.89,"high":327.92,"low":230.0,"close":286.5,"volume":40343627,"count":533498,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55509137,"sequence":41933925,"size":100,"condition":95,"price":286.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55509137,"bid_size":21,"bid_exchange":29,"bid":286.36,"bid_condition":0,"ask_size":120,"ask_exchange":29,"ask":286.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55509137,"open":254.89,"high":327.92,"low":230.0,"close":286.45,"volume":40343647,"count":533499,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55509137,"sequence":41933926,"size":20,"condition":115,"price":286.45,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55509137,"bid_size":21,"bid_exchange":29,"bid":286.36,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":286.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55509137,"open":254.89,"high":327.92,"low":230.0,"close":286.51,"volume":40343747,"count":533500,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55509137,"sequence":41933927,"size":100,"condition":95,"price":286.51,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55509137,"bid_size":21,"bid_exchange":29,"bid":286.36,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":286.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55509137,"open":254.89,"high":327.92,"low":230.0,"close":286.66,"volume":40343767,"count":533501,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55509137,"sequence":41933929,"size":20,"condition":96,"price":286.6631,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55509137,"bid_size":21,"bid_exchange":29,"bid":286.36,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":286.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55509138,"open":254.89,"high":327.92,"low":230.0,"close":286.89,"volume":40343787,"count":533502,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55509138,"sequence":41933932,"size":20,"condition":96,"price":286.8977,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55509137,"bid_size":21,"bid_exchange":29,"bid":286.36,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":286.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55509138,"open":254.89,"high":327.92,"low":230.0,"close":286.49,"volume":40343887,"count":533503,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55509138,"sequence":41933933,"size":100,"condition":95,"price":286.49,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55509138,"bid_size":100,"bid_exchange":29,"bid":286.5,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":286.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55509138,"open":254.89,"high":327.92,"low":230.0,"close":286.52,"volume":40343912,"count":533504,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55509138,"sequence":41933934,"size":25,"condition":115,"price":286.52,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55509138,"bid_size":100,"bid_exchange":29,"bid":286.5,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":286.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55509138,"open":254.89,"high":327.92,"low":230.0,"close":286.5,"volume":40343932,"count":533505,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55509138,"sequence":41933935,"size":20,"condition":96,"price":286.5035,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"quote":{"ms_of_day":55509059,"bid_size":3,"bid_exchange":29,"bid":135.43,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":135.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"ohlc":{"ms_of_day":55509139,"open":134.57,"high":140.79,"low":128.91,"close":135.5,"volume":5907318,"count":94787,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DTE"},"trade":{"ms_of_day":55509139,"sequence":41933940,"size":13,"condition":115,"price":135.5,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"quote":{"ms_of_day":55508019,"bid_size":987,"bid_exchange":29,"bid":13.65,"bid_condition":0,"ask_size":401,"ask_exchange":29,"ask":13.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"ohlc":{"ms_of_day":55509143,"open":13.21,"high":15.99,"low":13.21,"close":13.65,"volume":4052122,"count":51306,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADNT"},"trade":{"ms_of_day":55509143,"sequence":41933947,"size":23,"condition":115,"price":13.655,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"quote":{"ms_of_day":55508333,"bid_size":49,"bid_exchange":29,"bid":40.45,"bid_condition":0,"ask_size":41,"ask_exchange":29,"ask":40.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"ohlc":{"ms_of_day":55509144,"open":44.9,"high":48.9,"low":40.01,"close":40.45,"volume":11368477,"count":135131,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LVS"},"trade":{"ms_of_day":55509144,"sequence":41933948,"size":20,"condition":115,"price":40.4595,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"quote":{"ms_of_day":55506738,"bid_size":76,"bid_exchange":29,"bid":106.4,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":106.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"ohlc":{"ms_of_day":55509145,"open":103.29,"high":110.0,"low":101.56,"close":106.41,"volume":4856843,"count":81494,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEC"},"trade":{"ms_of_day":55509145,"sequence":41933951,"size":100,"condition":0,"price":106.415,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRMA"},"quote":{"ms_of_day":55503528,"bid_size":500,"bid_exchange":29,"bid":1.42,"bid_condition":0,"ask_size":186,"ask_exchange":29,"ask":1.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRMA"},"ohlc":{"ms_of_day":55509153,"open":1.11,"high":2.69,"low":1.03,"close":1.43,"volume":47815577,"count":149937,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRMA"},"trade":{"ms_of_day":55509153,"sequence":41933974,"size":100,"condition":0,"price":1.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"quote":{"ms_of_day":55509037,"bid_size":780,"bid_exchange":29,"bid":1.43,"bid_condition":0,"ask_size":1331,"ask_exchange":29,"ask":1.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"ohlc":{"ms_of_day":55509154,"open":1.09,"high":1.59,"low":1.04,"close":1.43,"volume":7211988,"count":16450,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"trade":{"ms_of_day":55509154,"sequence":41933975,"size":300,"condition":0,"price":1.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"quote":{"ms_of_day":55509139,"bid_size":80,"bid_exchange":29,"bid":107.78,"bid_condition":0,"ask_size":50,"ask_exchange":29,"ask":107.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"ohlc":{"ms_of_day":55509146,"open":103.57,"high":109.8,"low":99.83,"close":107.78,"volume":11416906,"count":192328,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ED"},"trade":{"ms_of_day":55509146,"sequence":41933956,"size":100,"condition":0,"price":107.78,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55509148,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159389543,"count":113358,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55509148,"sequence":41933958,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55509148,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159389643,"count":113359,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55509148,"sequence":41933959,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"quote":{"ms_of_day":55509137,"bid_size":80,"bid_exchange":29,"bid":91.76,"bid_condition":0,"ask_size":356,"ask_exchange":29,"ask":91.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"ohlc":{"ms_of_day":55509145,"open":75.63,"high":97.3,"low":73.45,"close":91.77,"volume":276991510,"count":1851924,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PLTR"},"trade":{"ms_of_day":55509145,"sequence":41933949,"size":25,"condition":115,"price":91.77,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"quote":{"ms_of_day":55508868,"bid_size":18106,"bid_exchange":29,"bid":27.78,"bid_condition":0,"ask_size":10989,"ask_exchange":29,"ask":27.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"ohlc":{"ms_of_day":55509148,"open":28.54,"high":28.75,"low":27.29,"close":27.78,"volume":49554075,"count":396261,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SCHD"},"trade":{"ms_of_day":55509148,"sequence":41933960,"size":27,"condition":115,"price":27.7899,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHT"},"quote":{"ms_of_day":55499860,"bid_size":1047,"bid_exchange":29,"bid":10.57,"bid_condition":0,"ask_size":232,"ask_exchange":29,"ask":10.58,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHT"},"ohlc":{"ms_of_day":55509146,"open":10.68,"high":11.28,"low":10.12,"close":10.575,"volume":3846344,"count":47273,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DHT"},"trade":{"ms_of_day":55509146,"sequence":41933953,"size":29,"condition":115,"price":10.575,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55509149,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159389743,"count":113360,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55509149,"sequence":41933961,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"quote":{"ms_of_day":55509139,"bid_size":21,"bid_exchange":29,"bid":286.36,"bid_condition":0,"ask_size":14,"ask_exchange":29,"ask":286.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"ohlc":{"ms_of_day":55509146,"open":254.89,"high":327.92,"low":230.0,"close":286.59,"volume":40343967,"count":533506,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APP"},"trade":{"ms_of_day":55509146,"sequence":41933954,"size":35,"condition":115,"price":286.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"quote":{"ms_of_day":55508535,"bid_size":596,"bid_exchange":29,"bid":16.21,"bid_condition":0,"ask_size":143,"ask_exchange":29,"ask":16.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"ohlc":{"ms_of_day":55509145,"open":17.75,"high":18.18,"low":15.6,"close":16.21,"volume":5560556,"count":55336,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HUN"},"trade":{"ms_of_day":55509145,"sequence":41933952,"size":250,"condition":0,"price":16.2101,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55509149,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159389843,"count":113361,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55509149,"sequence":41933962,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55509149,"open":2.74,"high":3.26,"low":2.56,"close":3.15,"volume":159389943,"count":113362,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55509149,"sequence":41933963,"size":100,"condition":0,"price":3.15,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"quote":{"ms_of_day":55487763,"bid_size":76,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":111.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"ohlc":{"ms_of_day":55509146,"open":99.46,"high":116.0,"low":94.68,"close":110.97,"volume":6101045,"count":102744,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"trade":{"ms_of_day":55509146,"sequence":41933955,"size":1,"condition":115,"price":110.9771,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55509150,"open":2.74,"high":3.26,"low":2.56,"close":3.148,"volume":159390043,"count":113363,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55509150,"sequence":41933964,"size":100,"condition":0,"price":3.1485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55509150,"open":2.74,"high":3.26,"low":2.56,"close":3.148,"volume":159390143,"count":113364,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55509150,"sequence":41933965,"size":100,"condition":0,"price":3.1485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"quote":{"ms_of_day":55507169,"bid_size":1,"bid_exchange":29,"bid":93.05,"bid_condition":0,"ask_size":39,"ask_exchange":29,"ask":93.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"ohlc":{"ms_of_day":55509147,"open":91.09,"high":97.5,"low":86.3,"close":93.03,"volume":15820717,"count":223952,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CL"},"trade":{"ms_of_day":55509147,"sequence":41933957,"size":400,"condition":4,"price":93.0371,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55509150,"open":2.74,"high":3.26,"low":2.56,"close":3.148,"volume":159390243,"count":113365,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55509150,"sequence":41933967,"size":100,"condition":0,"price":3.1485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55509150,"open":2.74,"high":3.26,"low":2.56,"close":3.148,"volume":159390343,"count":113366,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55509150,"sequence":41933968,"size":100,"condition":0,"price":3.1485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"quote":{"ms_of_day":55507350,"bid_size":45545,"bid_exchange":29,"bid":3.14,"bid_condition":0,"ask_size":17882,"ask_exchange":29,"ask":3.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"ohlc":{"ms_of_day":55509151,"open":2.74,"high":3.26,"low":2.56,"close":3.148,"volume":159390443,"count":113367,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTG"},"trade":{"ms_of_day":55509151,"sequence":41933969,"size":100,"condition":0,"price":3.1485,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"quote":{"ms_of_day":55487763,"bid_size":76,"bid_exchange":29,"bid":110.97,"bid_condition":0,"ask_size":42,"ask_exchange":29,"ask":111.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"ohlc":{"ms_of_day":55509150,"open":99.46,"high":116.0,"low":94.68,"close":110.97,"volume":6101047,"count":102745,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SAIC"},"trade":{"ms_of_day":55509150,"sequence":41933966,"size":2,"condition":115,"price":110.977,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGEN"},"quote":{"ms_of_day":55506507,"bid_size":203,"bid_exchange":29,"bid":39.78,"bid_condition":0,"ask_size":180,"ask_exchange":29,"ask":39.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGEN"},"ohlc":{"ms_of_day":55509153,"open":38.43,"high":40.01,"low":37.61,"close":39.78,"volume":2292779,"count":45282,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QGEN"},"trade":{"ms_of_day":55509153,"sequence":41933973,"size":9,"condition":115,"price":39.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"quote":{"ms_of_day":55509152,"bid_size":8350,"bid_exchange":29,"bid":63.43,"bid_condition":0,"ask_size":6251,"ask_exchange":29,"ask":63.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"ohlc":{"ms_of_day":55509150,"open":60.8,"high":67.73,"low":59.78,"close":63.4407,"volume":248677499,"count":1137662,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TQQQ"},"trade":{"ms_of_day":55509150,"sequence":41933988,"size":100,"condition":0,"price":63.4407,"exchange":58,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55509059,"bid_size":220,"bid_exchange":29,"bid":569.73,"bid_condition":0,"ask_size":1020,"ask_exchange":29,"ask":569.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55509151,"open":561.44,"high":604.52,"low":500.94,"close":569.74,"volume":468002341,"count":3986556,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55509151,"sequence":41933970,"size":21,"condition":115,"price":569.7439,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"quote":{"ms_of_day":55509059,"bid_size":220,"bid_exchange":29,"bid":569.73,"bid_condition":0,"ask_size":1020,"ask_exchange":29,"ask":569.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"ohlc":{"ms_of_day":55509151,"open":561.44,"high":604.52,"low":500.94,"close":569.74,"volume":468002420,"count":3986557,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPY"},"trade":{"ms_of_day":55509151,"sequence":41933971,"size":79,"condition":115,"price":569.7439,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUI"},"quote":{"ms_of_day":55500707,"bid_size":41,"bid_exchange":29,"bid":128.45,"bid_condition":0,"ask_size":344,"ask_exchange":29,"ask":128.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUI"},"ohlc":{"ms_of_day":55509152,"open":134.64,"high":135.79,"low":125.64,"close":128.58,"volume":1792446,"count":37676,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SUI"},"trade":{"ms_of_day":55509152,"sequence":41933972,"size":1,"condition":115,"price":128.5807,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"quote":{"ms_of_day":55509154,"bid_size":1986,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":26.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"ohlc":{"ms_of_day":55509154,"open":37.0,"high":37.59,"low":25.84,"close":26.21,"volume":14674114,"count":123760,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"trade":{"ms_of_day":55509154,"sequence":41933976,"size":52,"condition":115,"price":26.21,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"quote":{"ms_of_day":55509154,"bid_size":1986,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":26.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"ohlc":{"ms_of_day":55509155,"open":37.0,"high":37.59,"low":25.84,"close":26.23,"volume":14674121,"count":123761,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"trade":{"ms_of_day":55509155,"sequence":41933979,"size":7,"condition":115,"price":26.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"quote":{"ms_of_day":55509154,"bid_size":1986,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":26.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"ohlc":{"ms_of_day":55509155,"open":37.0,"high":37.59,"low":25.84,"close":26.23,"volume":14674128,"count":123762,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"trade":{"ms_of_day":55509155,"sequence":41933980,"size":7,"condition":115,"price":26.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"quote":{"ms_of_day":55509154,"bid_size":1986,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":26.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"ohlc":{"ms_of_day":55509155,"open":37.0,"high":37.59,"low":25.84,"close":26.23,"volume":14674135,"count":123763,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"trade":{"ms_of_day":55509155,"sequence":41933983,"size":7,"condition":115,"price":26.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"quote":{"ms_of_day":55503188,"bid_size":304,"bid_exchange":29,"bid":15.28,"bid_condition":0,"ask_size":462,"ask_exchange":29,"ask":15.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"ohlc":{"ms_of_day":55509155,"open":17.37,"high":19.67,"low":15.05,"close":15.28,"volume":9972361,"count":89116,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"trade":{"ms_of_day":55509155,"sequence":41933984,"size":34,"condition":115,"price":15.285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRW"},"quote":{"ms_of_day":55508907,"bid_size":311,"bid_exchange":29,"bid":80.62,"bid_condition":0,"ask_size":5880,"ask_exchange":29,"ask":80.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRW"},"ohlc":{"ms_of_day":55509156,"open":81.9,"high":81.9,"low":78.0,"close":80.62,"volume":2341656,"count":19433,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGRW"},"trade":{"ms_of_day":55509156,"sequence":41933987,"size":371,"condition":0,"price":80.6213,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"quote":{"ms_of_day":55503188,"bid_size":304,"bid_exchange":29,"bid":15.28,"bid_condition":0,"ask_size":462,"ask_exchange":29,"ask":15.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"ohlc":{"ms_of_day":55509156,"open":17.37,"high":19.67,"low":15.05,"close":15.28,"volume":9972383,"count":89117,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"trade":{"ms_of_day":55509156,"sequence":41933985,"size":22,"condition":115,"price":15.285,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"quote":{"ms_of_day":55503188,"bid_size":304,"bid_exchange":29,"bid":15.28,"bid_condition":0,"ask_size":462,"ask_exchange":29,"ask":15.29,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"ohlc":{"ms_of_day":55509156,"open":17.37,"high":19.67,"low":15.05,"close":15.29,"volume":9972405,"count":89118,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FL"},"trade":{"ms_of_day":55509156,"sequence":41933986,"size":22,"condition":115,"price":15.29,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"quote":{"ms_of_day":55509154,"bid_size":1986,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":26.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"ohlc":{"ms_of_day":55509158,"open":37.0,"high":37.59,"low":25.84,"close":26.21,"volume":14674191,"count":123764,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"trade":{"ms_of_day":55509158,"sequence":41933989,"size":56,"condition":115,"price":26.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"quote":{"ms_of_day":55509154,"bid_size":1986,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":26.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"ohlc":{"ms_of_day":55509158,"open":37.0,"high":37.59,"low":25.84,"close":26.21,"volume":14674291,"count":123765,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"trade":{"ms_of_day":55509158,"sequence":41933991,"size":100,"condition":0,"price":26.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"quote":{"ms_of_day":55508907,"bid_size":71,"bid_exchange":29,"bid":202.62,"bid_condition":0,"ask_size":235,"ask_exchange":29,"ask":202.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"ohlc":{"ms_of_day":55509159,"open":201.99,"high":228.656,"low":186.584,"close":202.618,"volume":129845892,"count":1577476,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMZN"},"trade":{"ms_of_day":55509159,"sequence":41933992,"size":100,"condition":0,"price":202.6186,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"quote":{"ms_of_day":55509037,"bid_size":780,"bid_exchange":29,"bid":1.43,"bid_condition":0,"ask_size":1331,"ask_exchange":29,"ask":1.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"ohlc":{"ms_of_day":55509155,"open":1.09,"high":1.59,"low":1.04,"close":1.43,"volume":7212288,"count":16451,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RAPT"},"trade":{"ms_of_day":55509155,"sequence":41933977,"size":300,"condition":0,"price":1.43,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CELH"},"quote":{"ms_of_day":55505098,"bid_size":303,"bid_exchange":29,"bid":35.1,"bid_condition":0,"ask_size":470,"ask_exchange":29,"ask":35.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CELH"},"ohlc":{"ms_of_day":55509163,"open":25.79,"high":35.58,"low":25.07,"close":35.11,"volume":48610313,"count":350419,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CELH"},"trade":{"ms_of_day":55509163,"sequence":41933997,"size":60,"condition":115,"price":35.1121,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHN"},"quote":{"ms_of_day":55509025,"bid_size":215,"bid_exchange":29,"bid":19.53,"bid_condition":0,"ask_size":596,"ask_exchange":29,"ask":19.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHN"},"ohlc":{"ms_of_day":55509155,"open":18.93,"high":19.79,"low":18.58,"close":19.535,"volume":5061147,"count":44116,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FHN"},"trade":{"ms_of_day":55509155,"sequence":41933978,"size":1,"condition":115,"price":19.5359,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"quote":{"ms_of_day":55507019,"bid_size":526,"bid_exchange":29,"bid":19.35,"bid_condition":0,"ask_size":201,"ask_exchange":29,"ask":19.36,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"ohlc":{"ms_of_day":55509155,"open":21.75,"high":22.26,"low":18.81,"close":19.329,"volume":6757220,"count":75364,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PBF"},"trade":{"ms_of_day":55509155,"sequence":41933981,"size":4,"condition":115,"price":19.3292,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRMA"},"quote":{"ms_of_day":55503528,"bid_size":500,"bid_exchange":29,"bid":1.42,"bid_condition":0,"ask_size":186,"ask_exchange":29,"ask":1.43,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRMA"},"ohlc":{"ms_of_day":55509155,"open":1.11,"high":2.69,"low":1.03,"close":1.42,"volume":47815677,"count":149938,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRMA"},"trade":{"ms_of_day":55509155,"sequence":41933982,"size":100,"condition":0,"price":1.425,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"quote":{"ms_of_day":55503777,"bid_size":209,"bid_exchange":29,"bid":63.62,"bid_condition":0,"ask_size":27,"ask_exchange":29,"ask":63.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"ohlc":{"ms_of_day":55509161,"open":67.94,"high":74.81,"low":60.28,"close":63.69,"volume":28249739,"count":297904,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALAB"},"trade":{"ms_of_day":55509161,"sequence":41933993,"size":1,"condition":115,"price":63.6976,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXE"},"quote":{"ms_of_day":55506616,"bid_size":3643,"bid_exchange":29,"bid":4.86,"bid_condition":0,"ask_size":9779,"ask_exchange":29,"ask":4.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXE"},"ohlc":{"ms_of_day":55509158,"open":4.7891,"high":5.04,"low":4.6608,"close":4.865,"volume":13590663,"count":35584,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NXE"},"trade":{"ms_of_day":55509158,"sequence":41933990,"size":41,"condition":115,"price":4.865,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCS"},"quote":{"ms_of_day":55503488,"bid_size":10,"bid_exchange":29,"bid":61.03,"bid_condition":0,"ask_size":315,"ask_exchange":29,"ask":61.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCS"},"ohlc":{"ms_of_day":55509162,"open":69.29,"high":69.29,"low":58.58,"close":60.95,"volume":5261594,"count":80463,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DOCS"},"trade":{"ms_of_day":55509162,"sequence":41933995,"size":100,"condition":4,"price":60.9546,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"quote":{"ms_of_day":55506816,"bid_size":6334,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":4532,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"ohlc":{"ms_of_day":55509162,"open":6.41,"high":7.02,"low":6.24,"close":6.5,"volume":34262525,"count":107716,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"trade":{"ms_of_day":55509162,"sequence":41933994,"size":25,"condition":115,"price":6.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"quote":{"ms_of_day":55508380,"bid_size":166,"bid_exchange":29,"bid":124.78,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":124.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"ohlc":{"ms_of_day":55509163,"open":126.23,"high":130.91,"low":119.04,"close":124.8,"volume":8682770,"count":161366,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PSX"},"trade":{"ms_of_day":55509163,"sequence":41933998,"size":1,"condition":115,"price":124.805,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"quote":{"ms_of_day":55506816,"bid_size":6334,"bid_exchange":29,"bid":6.5,"bid_condition":0,"ask_size":4532,"ask_exchange":29,"ask":6.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"ohlc":{"ms_of_day":55509162,"open":6.41,"high":7.02,"low":6.24,"close":6.5,"volume":34262630,"count":107717,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NWL"},"trade":{"ms_of_day":55509162,"sequence":41933996,"size":105,"condition":0,"price":6.505,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOD"},"quote":{"ms_of_day":55508628,"bid_size":544,"bid_exchange":29,"bid":14.9,"bid_condition":0,"ask_size":239,"ask_exchange":29,"ask":14.91,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOD"},"ohlc":{"ms_of_day":55509164,"open":15.83,"high":16.0,"low":14.4,"close":14.9,"volume":4264651,"count":28975,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GOOD"},"trade":{"ms_of_day":55509164,"sequence":41933999,"size":2,"condition":115,"price":14.9085,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADTN"},"quote":{"ms_of_day":55506027,"bid_size":300,"bid_exchange":29,"bid":9.21,"bid_condition":0,"ask_size":502,"ask_exchange":29,"ask":9.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADTN"},"ohlc":{"ms_of_day":55509166,"open":10.6,"high":11.18,"low":8.3,"close":9.21,"volume":5894536,"count":50415,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADTN"},"trade":{"ms_of_day":55509166,"sequence":41934001,"size":2,"condition":115,"price":9.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55509032,"bid_size":23100,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":15661,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55509166,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171908310,"count":486973,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55509166,"sequence":41934000,"size":249,"condition":0,"price":18.0638,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"quote":{"ms_of_day":55509032,"bid_size":23100,"bid_exchange":29,"bid":18.06,"bid_condition":0,"ask_size":15661,"ask_exchange":29,"ask":18.07,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"ohlc":{"ms_of_day":55509166,"open":17.9,"high":20.52,"low":16.51,"close":18.06,"volume":171908311,"count":486974,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOXL"},"trade":{"ms_of_day":55509166,"sequence":41934002,"size":1,"condition":96,"price":18.0638,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"quote":{"ms_of_day":55508185,"bid_size":1,"bid_exchange":29,"bid":31.57,"bid_condition":0,"ask_size":783,"ask_exchange":29,"ask":31.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"ohlc":{"ms_of_day":55509168,"open":31.46,"high":32.64,"low":30.12,"close":31.57,"volume":5918224,"count":77494,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BOX"},"trade":{"ms_of_day":55509168,"sequence":41934005,"size":132,"condition":0,"price":31.575,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADV"},"quote":{"ms_of_day":55500600,"bid_size":2065,"bid_exchange":29,"bid":1.61,"bid_condition":0,"ask_size":2740,"ask_exchange":29,"ask":1.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADV"},"ohlc":{"ms_of_day":55509176,"open":2.62,"high":2.62,"low":1.51,"close":1.61,"volume":3852678,"count":19510,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ADV"},"trade":{"ms_of_day":55509176,"sequence":41934010,"size":2,"condition":115,"price":1.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"quote":{"ms_of_day":55506605,"bid_size":115,"bid_exchange":29,"bid":49.01,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":49.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"ohlc":{"ms_of_day":55509167,"open":55.75,"high":56.422,"low":45.13,"close":49.035,"volume":8495001,"count":122839,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"trade":{"ms_of_day":55509167,"sequence":41934003,"size":6,"condition":115,"price":49.035,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"quote":{"ms_of_day":55493446,"bid_size":175,"bid_exchange":29,"bid":17.51,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":17.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"ohlc":{"ms_of_day":55509168,"open":17.35,"high":20.99,"low":16.31,"close":17.52,"volume":3139929,"count":36954,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FWRG"},"trade":{"ms_of_day":55509168,"sequence":41934004,"size":10,"condition":115,"price":17.5214,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"quote":{"ms_of_day":55506605,"bid_size":115,"bid_exchange":29,"bid":49.01,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":49.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"ohlc":{"ms_of_day":55509169,"open":55.75,"high":56.422,"low":45.13,"close":49.02,"volume":8495002,"count":122840,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BILL"},"trade":{"ms_of_day":55509169,"sequence":41934006,"size":1,"condition":115,"price":49.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UGI"},"quote":{"ms_of_day":55509155,"bid_size":439,"bid_exchange":29,"bid":32.9,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":32.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UGI"},"ohlc":{"ms_of_day":55509171,"open":33.1,"high":34.39,"low":31.76,"close":32.91,"volume":8535640,"count":89650,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UGI"},"trade":{"ms_of_day":55509171,"sequence":41934007,"size":100,"condition":0,"price":32.915,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEBL"},"quote":{"ms_of_day":55509161,"bid_size":100,"bid_exchange":29,"bid":21.75,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEBL"},"ohlc":{"ms_of_day":55509172,"open":22.25,"high":23.89,"low":18.78,"close":21.76,"volume":1321083,"count":9943,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"WEBL"},"trade":{"ms_of_day":55509172,"sequence":41934008,"size":10,"condition":115,"price":21.76,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"quote":{"ms_of_day":55508770,"bid_size":162,"bid_exchange":29,"bid":158.77,"bid_condition":0,"ask_size":51,"ask_exchange":29,"ask":158.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"ohlc":{"ms_of_day":55509173,"open":155.67,"high":159.73,"low":148.34,"close":158.8,"volume":14875515,"count":172199,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QCOM"},"trade":{"ms_of_day":55509173,"sequence":41934009,"size":1,"condition":115,"price":158.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"quote":{"ms_of_day":55508877,"bid_size":187,"bid_exchange":29,"bid":112.59,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":112.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"ohlc":{"ms_of_day":55509177,"open":115.69,"high":122.0,"low":107.71,"close":112.61,"volume":10735220,"count":211057,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"trade":{"ms_of_day":55509177,"sequence":41934011,"size":1,"condition":115,"price":112.615,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55508675,"bid_size":39,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55509186,"open":75.47,"high":76.99,"low":68.14,"close":71.57,"volume":6225328,"count":91797,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55509186,"sequence":41934022,"size":5,"condition":115,"price":71.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"quote":{"ms_of_day":55503794,"bid_size":208,"bid_exchange":29,"bid":372.76,"bid_condition":0,"ask_size":19,"ask_exchange":29,"ask":373.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"ohlc":{"ms_of_day":55509177,"open":352.69,"high":374.955,"low":328.45,"close":373.005,"volume":6873888,"count":171279,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ULTA"},"trade":{"ms_of_day":55509177,"sequence":41934012,"size":1,"condition":115,"price":373.005,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"quote":{"ms_of_day":55508675,"bid_size":39,"bid_exchange":29,"bid":71.55,"bid_condition":0,"ask_size":212,"ask_exchange":29,"ask":71.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"ohlc":{"ms_of_day":55509187,"open":75.47,"high":76.99,"low":68.14,"close":71.57,"volume":6225333,"count":91798,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EQR"},"trade":{"ms_of_day":55509187,"sequence":41934024,"size":5,"condition":115,"price":71.57,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"quote":{"ms_of_day":55508877,"bid_size":187,"bid_exchange":29,"bid":112.59,"bid_condition":0,"ask_size":139,"ask_exchange":29,"ask":112.64,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"ohlc":{"ms_of_day":55509181,"open":115.69,"high":122.0,"low":107.71,"close":112.6,"volume":10735358,"count":211058,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EMR"},"trade":{"ms_of_day":55509181,"sequence":41934015,"size":138,"condition":0,"price":112.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITO"},"quote":{"ms_of_day":55508994,"bid_size":5912,"bid_exchange":29,"bid":19.44,"bid_condition":0,"ask_size":14640,"ask_exchange":29,"ask":19.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITO"},"ohlc":{"ms_of_day":55509180,"open":18.39,"high":19.77,"low":17.23,"close":19.44,"volume":23313277,"count":126866,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BITO"},"trade":{"ms_of_day":55509180,"sequence":41934014,"size":1,"condition":115,"price":19.4457,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UGI"},"quote":{"ms_of_day":55509155,"bid_size":439,"bid_exchange":29,"bid":32.9,"bid_condition":0,"ask_size":190,"ask_exchange":29,"ask":32.93,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UGI"},"ohlc":{"ms_of_day":55509182,"open":33.1,"high":34.39,"low":31.76,"close":32.93,"volume":8535677,"count":89651,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UGI"},"trade":{"ms_of_day":55509182,"sequence":41934018,"size":37,"condition":115,"price":32.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKK"},"quote":{"ms_of_day":55508934,"bid_size":500,"bid_exchange":29,"bid":51.49,"bid_condition":0,"ask_size":670,"ask_exchange":29,"ask":51.5,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKK"},"ohlc":{"ms_of_day":55509184,"open":51.77,"high":54.35,"low":47.08,"close":51.49,"volume":23194612,"count":161548,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARKK"},"trade":{"ms_of_day":55509184,"sequence":41934020,"size":1900,"condition":0,"price":51.4984,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"quote":{"ms_of_day":55509154,"bid_size":1986,"bid_exchange":29,"bid":26.19,"bid_condition":0,"ask_size":272,"ask_exchange":29,"ask":26.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"ohlc":{"ms_of_day":55509183,"open":37.0,"high":37.59,"low":25.84,"close":26.22,"volume":14674293,"count":123766,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDS"},"trade":{"ms_of_day":55509183,"sequence":41934019,"size":2,"condition":115,"price":26.22,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"quote":{"ms_of_day":55507685,"bid_size":92,"bid_exchange":29,"bid":97.14,"bid_condition":0,"ask_size":302,"ask_exchange":29,"ask":97.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"ohlc":{"ms_of_day":55509187,"open":90.14,"high":97.4,"low":89.92,"close":97.15,"volume":2541262,"count":36176,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ALC"},"trade":{"ms_of_day":55509187,"sequence":41934026,"size":1,"condition":115,"price":97.1582,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POOL"},"quote":{"ms_of_day":55500706,"bid_size":41,"bid_exchange":29,"bid":323.98,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":324.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POOL"},"ohlc":{"ms_of_day":55509179,"open":342.46,"high":352.0,"low":320.14,"close":323.92,"volume":1864989,"count":63319,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POOL"},"trade":{"ms_of_day":55509179,"sequence":41934013,"size":6,"condition":115,"price":323.9296,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDX"},"quote":{"ms_of_day":55502729,"bid_size":323,"bid_exchange":29,"bid":13.67,"bid_condition":0,"ask_size":481,"ask_exchange":29,"ask":13.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDX"},"ohlc":{"ms_of_day":55509184,"open":13.97,"high":15.2,"low":12.82,"close":13.69,"volume":7886238,"count":45352,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNDX"},"trade":{"ms_of_day":55509184,"sequence":41934021,"size":500,"condition":4,"price":13.6954,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"quote":{"ms_of_day":55509152,"bid_size":14,"bid_exchange":29,"bid":484.54,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":484.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"ohlc":{"ms_of_day":55509181,"open":474.23,"high":526.08,"low":451.49,"close":484.55,"volume":155957118,"count":1529512,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"QQQ"},"trade":{"ms_of_day":55509181,"sequence":41934016,"size":550,"condition":0,"price":484.5599,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POOL"},"quote":{"ms_of_day":55500706,"bid_size":41,"bid_exchange":29,"bid":323.98,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":324.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POOL"},"ohlc":{"ms_of_day":55509181,"open":342.46,"high":352.0,"low":320.14,"close":323.98,"volume":1865051,"count":63320,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"POOL"},"trade":{"ms_of_day":55509181,"sequence":41934017,"size":62,"condition":115,"price":323.98,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"quote":{"ms_of_day":55501162,"bid_size":826,"bid_exchange":29,"bid":112.96,"bid_condition":0,"ask_size":49,"ask_exchange":29,"ask":113.06,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"ohlc":{"ms_of_day":55509187,"open":120.11,"high":129.26,"low":107.45,"close":113.01,"volume":22187036,"count":281164,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ARM"},"trade":{"ms_of_day":55509187,"sequence":41934023,"size":13,"condition":115,"price":113.015,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"quote":{"ms_of_day":55486103,"bid_size":3673,"bid_exchange":29,"bid":12.22,"bid_condition":0,"ask_size":1612,"ask_exchange":29,"ask":12.23,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"ohlc":{"ms_of_day":55509187,"open":10.67,"high":13.0,"low":10.64,"close":12.228,"volume":10411901,"count":77396,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBTYK"},"trade":{"ms_of_day":55509187,"sequence":41934025,"size":16,"condition":115,"price":12.2285,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"quote":{"ms_of_day":55504215,"bid_size":321,"bid_exchange":29,"bid":170.88,"bid_condition":0,"ask_size":162,"ask_exchange":29,"ask":170.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"ohlc":{"ms_of_day":55509189,"open":177.88,"high":178.87,"low":154.47,"close":170.92,"volume":4443584,"count":116173,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HSY"},"trade":{"ms_of_day":55509189,"sequence":41934027,"size":2,"condition":115,"price":170.925,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"quote":{"ms_of_day":55508769,"bid_size":1040,"bid_exchange":29,"bid":20.93,"bid_condition":0,"ask_size":366,"ask_exchange":29,"ask":20.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"ohlc":{"ms_of_day":55509195,"open":23.23,"high":24.05,"low":18.08,"close":20.93,"volume":140441464,"count":629307,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCL"},"trade":{"ms_of_day":55509195,"sequence":41934035,"size":100,"condition":4,"price":20.93,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55501212,"bid_size":17,"bid_exchange":29,"bid":89.72,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":89.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55509195,"open":85.93,"high":92.05,"low":84.01,"close":89.76,"volume":3991637,"count":85418,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55509195,"sequence":41934036,"size":1,"condition":115,"price":89.7677,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"quote":{"ms_of_day":55508940,"bid_size":715,"bid_exchange":29,"bid":53.23,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":53.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"ohlc":{"ms_of_day":55509189,"open":54.6,"high":58.15,"low":51.77,"close":53.23,"volume":20383387,"count":174043,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"trade":{"ms_of_day":55509189,"sequence":41934028,"size":1,"condition":115,"price":53.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATMU"},"quote":{"ms_of_day":55506149,"bid_size":208,"bid_exchange":29,"bid":38.08,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":38.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATMU"},"ohlc":{"ms_of_day":55509197,"open":38.23,"high":38.81,"low":36.0,"close":38.1,"volume":3564527,"count":40837,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ATMU"},"trade":{"ms_of_day":55509197,"sequence":41934041,"size":3,"condition":115,"price":38.1063,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"quote":{"ms_of_day":55506995,"bid_size":184,"bid_exchange":29,"bid":50.17,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":50.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"ohlc":{"ms_of_day":55509192,"open":52.0,"high":58.99,"low":48.74,"close":50.17,"volume":4000058,"count":43345,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"trade":{"ms_of_day":55509192,"sequence":41934029,"size":758,"condition":0,"price":50.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBNC"},"quote":{"ms_of_day":55488624,"bid_size":106,"bid_exchange":29,"bid":41.48,"bid_condition":0,"ask_size":133,"ask_exchange":29,"ask":41.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBNC"},"ohlc":{"ms_of_day":55509196,"open":41.34,"high":43.2,"low":38.45,"close":41.53,"volume":1797155,"count":24074,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBNC"},"trade":{"ms_of_day":55509196,"sequence":41934038,"size":2,"condition":115,"price":41.534,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"quote":{"ms_of_day":55500452,"bid_size":6,"bid_exchange":29,"bid":161.25,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":161.44,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"ohlc":{"ms_of_day":55509197,"open":173.89,"high":174.59,"low":150.0,"close":161.34,"volume":1376489,"count":40629,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HLI"},"trade":{"ms_of_day":55509197,"sequence":41934039,"size":34,"condition":115,"price":161.34,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"quote":{"ms_of_day":55506995,"bid_size":184,"bid_exchange":29,"bid":50.17,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":50.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"ohlc":{"ms_of_day":55509192,"open":52.0,"high":58.99,"low":48.74,"close":50.17,"volume":4001300,"count":43346,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"trade":{"ms_of_day":55509192,"sequence":41934030,"size":1242,"condition":0,"price":50.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"quote":{"ms_of_day":55506995,"bid_size":184,"bid_exchange":29,"bid":50.17,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":50.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"ohlc":{"ms_of_day":55509193,"open":52.0,"high":58.99,"low":48.74,"close":50.17,"volume":4001348,"count":43347,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"trade":{"ms_of_day":55509193,"sequence":41934031,"size":48,"condition":96,"price":50.1717,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"quote":{"ms_of_day":55506995,"bid_size":184,"bid_exchange":29,"bid":50.17,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":50.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"ohlc":{"ms_of_day":55509193,"open":52.0,"high":58.99,"low":48.74,"close":50.16,"volume":4001390,"count":43348,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"trade":{"ms_of_day":55509193,"sequence":41934032,"size":42,"condition":96,"price":50.1699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"quote":{"ms_of_day":55506995,"bid_size":184,"bid_exchange":29,"bid":50.17,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":50.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"ohlc":{"ms_of_day":55509193,"open":52.0,"high":58.99,"low":48.74,"close":50.17,"volume":4001452,"count":43349,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"trade":{"ms_of_day":55509193,"sequence":41934033,"size":62,"condition":96,"price":50.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"quote":{"ms_of_day":55506995,"bid_size":184,"bid_exchange":29,"bid":50.17,"bid_condition":0,"ask_size":109,"ask_exchange":29,"ask":50.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"ohlc":{"ms_of_day":55509193,"open":52.0,"high":58.99,"low":48.74,"close":50.17,"volume":4001499,"count":43350,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"trade":{"ms_of_day":55509193,"sequence":41934034,"size":47,"condition":96,"price":50.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VALE"},"quote":{"ms_of_day":55508575,"bid_size":9305,"bid_exchange":29,"bid":10.17,"bid_condition":0,"ask_size":39859,"ask_exchange":29,"ask":10.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VALE"},"ohlc":{"ms_of_day":55509196,"open":9.47,"high":10.32,"low":9.39,"close":10.17,"volume":57620641,"count":103201,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VALE"},"trade":{"ms_of_day":55509196,"sequence":41934037,"size":1400,"condition":0,"price":10.17,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VALE"},"quote":{"ms_of_day":55508575,"bid_size":9305,"bid_exchange":29,"bid":10.17,"bid_condition":0,"ask_size":39859,"ask_exchange":29,"ask":10.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VALE"},"ohlc":{"ms_of_day":55509197,"open":9.47,"high":10.32,"low":9.39,"close":10.17,"volume":57622041,"count":103202,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VALE"},"trade":{"ms_of_day":55509197,"sequence":41934040,"size":1400,"condition":0,"price":10.1701,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"quote":{"ms_of_day":55507169,"bid_size":228,"bid_exchange":29,"bid":86.46,"bid_condition":0,"ask_size":225,"ask_exchange":29,"ask":86.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"ohlc":{"ms_of_day":55509198,"open":109.99,"high":112.0,"low":83.95,"close":86.49,"volume":11329024,"count":136781,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TER"},"trade":{"ms_of_day":55509198,"sequence":41934042,"size":1,"condition":115,"price":86.4927,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRK"},"quote":{"ms_of_day":55505788,"bid_size":287,"bid_exchange":29,"bid":28.19,"bid_condition":0,"ask_size":210,"ask_exchange":29,"ask":28.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRK"},"ohlc":{"ms_of_day":55509201,"open":26.79,"high":28.99,"low":25.7,"close":28.21,"volume":879584,"count":18791,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMRK"},"trade":{"ms_of_day":55509201,"sequence":41934049,"size":4,"condition":115,"price":28.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLMA"},"quote":{"ms_of_day":55493639,"bid_size":812,"bid_exchange":29,"bid":4.19,"bid_condition":0,"ask_size":615,"ask_exchange":29,"ask":4.2,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLMA"},"ohlc":{"ms_of_day":55509201,"open":5.6,"high":5.6,"low":4.02,"close":4.19,"volume":6996540,"count":32652,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"OLMA"},"trade":{"ms_of_day":55509201,"sequence":41934052,"size":5,"condition":115,"price":4.1922,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"quote":{"ms_of_day":55509203,"bid_size":221,"bid_exchange":29,"bid":1.88,"bid_condition":0,"ask_size":6900,"ask_exchange":29,"ask":1.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"ohlc":{"ms_of_day":55509204,"open":2.58,"high":2.61,"low":1.02,"close":1.89,"volume":34384,"count":204,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMGW"},"trade":{"ms_of_day":55509204,"sequence":41934058,"size":100,"condition":95,"price":1.89,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55509206,"bid_size":668,"bid_exchange":29,"bid":1.55,"bid_condition":0,"ask_size":2277,"ask_exchange":29,"ask":1.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55509206,"open":1.53,"high":1.84,"low":1.49,"close":1.56,"volume":2294575,"count":9755,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55509206,"sequence":41934065,"size":500,"condition":95,"price":1.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55509206,"bid_size":668,"bid_exchange":29,"bid":1.55,"bid_condition":0,"ask_size":2277,"ask_exchange":29,"ask":1.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55509206,"open":1.53,"high":1.84,"low":1.49,"close":1.56,"volume":2295375,"count":9756,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55509206,"sequence":41934066,"size":800,"condition":95,"price":1.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55509206,"bid_size":668,"bid_exchange":29,"bid":1.55,"bid_condition":0,"ask_size":2277,"ask_exchange":29,"ask":1.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55509206,"open":1.53,"high":1.84,"low":1.49,"close":1.56,"volume":2295475,"count":9757,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55509206,"sequence":41934067,"size":100,"condition":95,"price":1.56,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55509207,"bid_size":1100,"bid_exchange":29,"bid":1.54,"bid_condition":0,"ask_size":1361,"ask_exchange":29,"ask":1.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55509207,"open":1.53,"high":1.84,"low":1.49,"close":1.55,"volume":2295869,"count":9758,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55509207,"sequence":41934068,"size":394,"condition":95,"price":1.555,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55509207,"bid_size":1100,"bid_exchange":29,"bid":1.54,"bid_condition":0,"ask_size":1361,"ask_exchange":29,"ask":1.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55509207,"open":1.53,"high":1.84,"low":1.49,"close":1.55,"volume":2296069,"count":9759,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55509207,"sequence":41934069,"size":200,"condition":95,"price":1.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55509207,"bid_size":1100,"bid_exchange":29,"bid":1.54,"bid_condition":0,"ask_size":1361,"ask_exchange":29,"ask":1.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55509207,"open":1.53,"high":1.84,"low":1.49,"close":1.55,"volume":2296077,"count":9760,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55509207,"sequence":41934070,"size":8,"condition":115,"price":1.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55509207,"bid_size":1100,"bid_exchange":29,"bid":1.54,"bid_condition":0,"ask_size":1361,"ask_exchange":29,"ask":1.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55509207,"open":1.53,"high":1.84,"low":1.49,"close":1.55,"volume":2296097,"count":9761,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55509207,"sequence":41934071,"size":20,"condition":115,"price":1.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"quote":{"ms_of_day":55508713,"bid_size":2351,"bid_exchange":29,"bid":16.32,"bid_condition":0,"ask_size":3135,"ask_exchange":29,"ask":16.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"ohlc":{"ms_of_day":55509202,"open":17.3801,"high":17.6096,"low":15.23,"close":16.32,"volume":43885044,"count":212981,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"trade":{"ms_of_day":55509202,"sequence":41934056,"size":8,"condition":115,"price":16.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55509207,"bid_size":1100,"bid_exchange":29,"bid":1.54,"bid_condition":0,"ask_size":1661,"ask_exchange":29,"ask":1.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55509207,"open":1.53,"high":1.84,"low":1.49,"close":1.55,"volume":2296117,"count":9762,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55509207,"sequence":41934072,"size":20,"condition":115,"price":1.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"quote":{"ms_of_day":55507174,"bid_size":1747,"bid_exchange":29,"bid":2.21,"bid_condition":0,"ask_size":1637,"ask_exchange":29,"ask":2.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"ohlc":{"ms_of_day":55509199,"open":3.11,"high":3.19,"low":2.155,"close":2.215,"volume":8379274,"count":25707,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"trade":{"ms_of_day":55509199,"sequence":41934044,"size":100,"condition":0,"price":2.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"quote":{"ms_of_day":55508742,"bid_size":182,"bid_exchange":29,"bid":51.08,"bid_condition":0,"ask_size":178,"ask_exchange":29,"ask":51.1,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"ohlc":{"ms_of_day":55509203,"open":59.46,"high":63.61,"low":50.19,"close":51.1,"volume":93336186,"count":736310,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MCHP"},"trade":{"ms_of_day":55509203,"sequence":41934057,"size":26,"condition":96,"price":51.1086,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"quote":{"ms_of_day":55507174,"bid_size":1747,"bid_exchange":29,"bid":2.21,"bid_condition":0,"ask_size":1637,"ask_exchange":29,"ask":2.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"ohlc":{"ms_of_day":55509199,"open":3.11,"high":3.19,"low":2.155,"close":2.215,"volume":8379374,"count":25708,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DDD"},"trade":{"ms_of_day":55509199,"sequence":41934046,"size":100,"condition":0,"price":2.215,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"quote":{"ms_of_day":55508713,"bid_size":2351,"bid_exchange":29,"bid":16.32,"bid_condition":0,"ask_size":3135,"ask_exchange":29,"ask":16.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"ohlc":{"ms_of_day":55509204,"open":17.3801,"high":17.6096,"low":15.23,"close":16.325,"volume":43885046,"count":212982,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KEY"},"trade":{"ms_of_day":55509204,"sequence":41934059,"size":2,"condition":115,"price":16.325,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CELH"},"quote":{"ms_of_day":55505098,"bid_size":303,"bid_exchange":29,"bid":35.1,"bid_condition":0,"ask_size":470,"ask_exchange":29,"ask":35.12,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CELH"},"ohlc":{"ms_of_day":55509199,"open":25.79,"high":35.58,"low":25.07,"close":35.1,"volume":48610513,"count":350420,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CELH"},"trade":{"ms_of_day":55509199,"sequence":41934043,"size":200,"condition":0,"price":35.1092,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"quote":{"ms_of_day":55499123,"bid_size":474,"bid_exchange":29,"bid":7.09,"bid_condition":0,"ask_size":124,"ask_exchange":29,"ask":7.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"ohlc":{"ms_of_day":55509200,"open":8.0,"high":8.82,"low":6.75,"close":7.09,"volume":2427354,"count":31010,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"INGN"},"trade":{"ms_of_day":55509200,"sequence":41934047,"size":15,"condition":115,"price":7.0999,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBYD"},"quote":{"ms_of_day":55456201,"bid_size":118,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":542,"ask_exchange":29,"ask":8.71,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBYD"},"ohlc":{"ms_of_day":55509201,"open":7.86,"high":8.92,"low":7.13,"close":8.48,"volume":47842,"count":1376,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FBYD"},"trade":{"ms_of_day":55509201,"sequence":41934050,"size":12,"condition":115,"price":8.48,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"quote":{"ms_of_day":55502228,"bid_size":22,"bid_exchange":29,"bid":47.76,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":47.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"ohlc":{"ms_of_day":55509199,"open":47.04,"high":48.65,"low":45.15,"close":47.78,"volume":675073,"count":13825,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"trade":{"ms_of_day":55509199,"sequence":41934045,"size":35,"condition":115,"price":47.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55509206,"bid_size":20749,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":18102,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55509208,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697943033,"count":1313868,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55509208,"sequence":41934081,"size":400,"condition":0,"price":11.07,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"quote":{"ms_of_day":55503421,"bid_size":318,"bid_exchange":29,"bid":5.76,"bid_condition":0,"ask_size":297,"ask_exchange":29,"ask":5.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"ohlc":{"ms_of_day":55509200,"open":5.42,"high":5.78,"low":5.22,"close":5.761,"volume":1742656,"count":15206,"date":20250327}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BYON"},"trade":{"ms_of_day":55509200,"sequence":41934048,"size":200,"condition":4,"price":5.7613,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"quote":{"ms_of_day":55502228,"bid_size":22,"bid_exchange":29,"bid":47.76,"bid_condition":0,"ask_size":95,"ask_exchange":29,"ask":47.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"ohlc":{"ms_of_day":55509201,"open":47.04,"high":48.65,"low":45.15,"close":47.78,"volume":675077,"count":13826,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRKS"},"trade":{"ms_of_day":55509201,"sequence":41934051,"size":4,"condition":115,"price":47.785,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"quote":{"ms_of_day":55508421,"bid_size":200,"bid_exchange":29,"bid":26.83,"bid_condition":0,"ask_size":501,"ask_exchange":29,"ask":26.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"ohlc":{"ms_of_day":55509202,"open":23.02,"high":27.16,"low":21.9,"close":26.84,"volume":7669144,"count":80071,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SG"},"trade":{"ms_of_day":55509202,"sequence":41934053,"size":69,"condition":115,"price":26.8406,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55509206,"bid_size":242,"bid_exchange":29,"bid":13.36,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55509206,"open":12.82,"high":13.55,"low":12.66,"close":13.37,"volume":2117099,"count":15085,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55509206,"sequence":41934061,"size":29,"condition":115,"price":13.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TUYA"},"quote":{"ms_of_day":55508611,"bid_size":341,"bid_exchange":29,"bid":3.41,"bid_condition":0,"ask_size":1072,"ask_exchange":29,"ask":3.42,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TUYA"},"ohlc":{"ms_of_day":55509202,"open":3.44,"high":4.02,"low":3.11,"close":3.418,"volume":5700253,"count":26053,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TUYA"},"trade":{"ms_of_day":55509202,"sequence":41934054,"size":100,"condition":0,"price":3.4189,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"quote":{"ms_of_day":55509206,"bid_size":242,"bid_exchange":29,"bid":13.36,"bid_condition":0,"ask_size":154,"ask_exchange":29,"ask":13.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"ohlc":{"ms_of_day":55509206,"open":12.82,"high":13.55,"low":12.66,"close":13.37,"volume":2117170,"count":15086,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GCMG"},"trade":{"ms_of_day":55509206,"sequence":41934062,"size":71,"condition":115,"price":13.37,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABUS"},"quote":{"ms_of_day":55501537,"bid_size":1744,"bid_exchange":29,"bid":3.26,"bid_condition":0,"ask_size":1305,"ask_exchange":29,"ask":3.27,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABUS"},"ohlc":{"ms_of_day":55509202,"open":3.4999,"high":3.4999,"low":3.16,"close":3.265,"volume":2198817,"count":17966,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ABUS"},"trade":{"ms_of_day":55509202,"sequence":41934055,"size":200,"condition":0,"price":3.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"quote":{"ms_of_day":55501609,"bid_size":13501,"bid_exchange":29,"bid":8.87,"bid_condition":0,"ask_size":14182,"ask_exchange":29,"ask":8.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"ohlc":{"ms_of_day":55509205,"open":9.02,"high":9.7,"low":8.75,"close":8.87,"volume":137907767,"count":126981,"date":20250317}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VTRS"},"trade":{"ms_of_day":55509205,"sequence":41934060,"size":1,"condition":115,"price":8.875,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLT"},"quote":{"ms_of_day":55509205,"bid_size":722,"bid_exchange":29,"bid":15.2,"bid_condition":0,"ask_size":3200,"ask_exchange":29,"ask":15.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLT"},"ohlc":{"ms_of_day":55509206,"open":14.03,"high":16.57,"low":9.45,"close":15.2,"volume":14815927,"count":64633,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLT"},"trade":{"ms_of_day":55509206,"sequence":41934063,"size":300,"condition":0,"price":15.202,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLT"},"quote":{"ms_of_day":55509205,"bid_size":722,"bid_exchange":29,"bid":15.2,"bid_condition":0,"ask_size":3200,"ask_exchange":29,"ask":15.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLT"},"ohlc":{"ms_of_day":55509206,"open":14.03,"high":16.57,"low":9.45,"close":15.21,"volume":14816027,"count":64634,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLT"},"trade":{"ms_of_day":55509206,"sequence":41934064,"size":100,"condition":0,"price":15.21,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"quote":{"ms_of_day":55496073,"bid_size":67,"bid_exchange":29,"bid":16.17,"bid_condition":0,"ask_size":443,"ask_exchange":29,"ask":16.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"ohlc":{"ms_of_day":55509211,"open":14.39,"high":16.51,"low":14.0,"close":16.17,"volume":7947961,"count":102297,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LBRT"},"trade":{"ms_of_day":55509211,"sequence":41934087,"size":100,"condition":4,"price":16.1729,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"quote":{"ms_of_day":55504187,"bid_size":352,"bid_exchange":29,"bid":46.85,"bid_condition":0,"ask_size":65,"ask_exchange":29,"ask":46.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"ohlc":{"ms_of_day":55509213,"open":46.88,"high":50.43,"low":44.86,"close":46.85,"volume":22350470,"count":272449,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GLW"},"trade":{"ms_of_day":55509213,"sequence":41934088,"size":4,"condition":115,"price":46.85,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"quote":{"ms_of_day":55508067,"bid_size":1,"bid_exchange":29,"bid":208.82,"bid_condition":0,"ask_size":6,"ask_exchange":29,"ask":209.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"ohlc":{"ms_of_day":55509215,"open":195.64,"high":212.01,"low":180.22,"close":208.8,"volume":4822521,"count":127544,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DRI"},"trade":{"ms_of_day":55509215,"sequence":41934091,"size":100,"condition":4,"price":208.8025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPSE"},"quote":{"ms_of_day":55351257,"bid_size":100,"bid_exchange":29,"bid":44.22,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":44.38,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPSE"},"ohlc":{"ms_of_day":55509215,"open":44.21,"high":44.8,"low":42.48,"close":44.37,"volume":131071,"count":1137,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JPSE"},"trade":{"ms_of_day":55509215,"sequence":41934092,"size":18,"condition":115,"price":44.3799,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUCD"},"quote":{"ms_of_day":55444959,"bid_size":751,"bid_exchange":29,"bid":1.58,"bid_condition":0,"ask_size":2243,"ask_exchange":29,"ask":1.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUCD"},"ohlc":{"ms_of_day":55509216,"open":1.24,"high":1.6,"low":1.2,"close":1.58,"volume":3045198,"count":10477,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LUCD"},"trade":{"ms_of_day":55509216,"sequence":41934093,"size":38,"condition":115,"price":1.585,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNFCA"},"quote":{"ms_of_day":55460440,"bid_size":444,"bid_exchange":29,"bid":12.57,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":12.63,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNFCA"},"ohlc":{"ms_of_day":55509214,"open":12.18,"high":13.64,"low":12.02,"close":12.6,"volume":81804,"count":1694,"date":20250313}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SNFCA"},"trade":{"ms_of_day":55509214,"sequence":41934090,"size":24,"condition":115,"price":12.605,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPOP"},"quote":{"ms_of_day":55509083,"bid_size":92,"bid_exchange":29,"bid":93.73,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":93.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPOP"},"ohlc":{"ms_of_day":55509218,"open":100.33,"high":101.88,"low":88.69,"close":93.75,"volume":3098840,"count":48918,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPOP"},"trade":{"ms_of_day":55509218,"sequence":41934098,"size":20,"condition":115,"price":93.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55509207,"bid_size":1100,"bid_exchange":29,"bid":1.54,"bid_condition":0,"ask_size":1661,"ask_exchange":29,"ask":1.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55509207,"open":1.53,"high":1.84,"low":1.49,"close":1.55,"volume":2296137,"count":9763,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55509207,"sequence":41934073,"size":20,"condition":115,"price":1.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55509207,"bid_size":1100,"bid_exchange":29,"bid":1.54,"bid_condition":0,"ask_size":1661,"ask_exchange":29,"ask":1.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55509207,"open":1.53,"high":1.84,"low":1.49,"close":1.55,"volume":2296237,"count":9764,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55509207,"sequence":41934074,"size":100,"condition":95,"price":1.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMH"},"quote":{"ms_of_day":55492408,"bid_size":10,"bid_exchange":29,"bid":18.5,"bid_condition":0,"ask_size":144,"ask_exchange":29,"ask":18.52,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMH"},"ohlc":{"ms_of_day":55509219,"open":18.575,"high":18.8,"low":17.54,"close":18.524,"volume":1207709,"count":21917,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UMH"},"trade":{"ms_of_day":55509219,"sequence":41934099,"size":27,"condition":115,"price":18.5247,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55509207,"bid_size":1100,"bid_exchange":29,"bid":1.54,"bid_condition":0,"ask_size":1661,"ask_exchange":29,"ask":1.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55509207,"open":1.53,"high":1.84,"low":1.49,"close":1.55,"volume":2296537,"count":9765,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55509207,"sequence":41934075,"size":300,"condition":95,"price":1.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55509207,"bid_size":1100,"bid_exchange":29,"bid":1.54,"bid_condition":0,"ask_size":1661,"ask_exchange":29,"ask":1.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55509207,"open":1.53,"high":1.84,"low":1.49,"close":1.55,"volume":2296637,"count":9766,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55509207,"sequence":41934076,"size":100,"condition":95,"price":1.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55509207,"bid_size":1100,"bid_exchange":29,"bid":1.54,"bid_condition":0,"ask_size":1661,"ask_exchange":29,"ask":1.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55509207,"open":1.53,"high":1.84,"low":1.49,"close":1.55,"volume":2296642,"count":9767,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55509207,"sequence":41934077,"size":5,"condition":115,"price":1.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55509207,"bid_size":1100,"bid_exchange":29,"bid":1.54,"bid_condition":0,"ask_size":1661,"ask_exchange":29,"ask":1.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55509207,"open":1.53,"high":1.84,"low":1.49,"close":1.55,"volume":2296742,"count":9768,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55509207,"sequence":41934078,"size":100,"condition":95,"price":1.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55509207,"bid_size":100,"bid_exchange":29,"bid":1.55,"bid_condition":0,"ask_size":1753,"ask_exchange":29,"ask":1.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55509207,"open":1.53,"high":1.84,"low":1.49,"close":1.55,"volume":2296842,"count":9769,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55509207,"sequence":41934079,"size":100,"condition":0,"price":1.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55509207,"bid_size":100,"bid_exchange":29,"bid":1.55,"bid_condition":0,"ask_size":1753,"ask_exchange":29,"ask":1.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55509207,"open":1.53,"high":1.84,"low":1.49,"close":1.55,"volume":2296942,"count":9770,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55509207,"sequence":41934080,"size":100,"condition":0,"price":1.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55509208,"bid_size":1100,"bid_exchange":29,"bid":1.54,"bid_condition":0,"ask_size":1753,"ask_exchange":29,"ask":1.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55509208,"open":1.53,"high":1.84,"low":1.49,"close":1.55,"volume":2297042,"count":9771,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55509208,"sequence":41934082,"size":100,"condition":95,"price":1.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXL"},"quote":{"ms_of_day":55509218,"bid_size":3167,"bid_exchange":29,"bid":4.27,"bid_condition":0,"ask_size":3114,"ask_exchange":29,"ask":4.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXL"},"ohlc":{"ms_of_day":55509218,"open":4.72,"high":4.78,"low":4.19,"close":4.27,"volume":7613081,"count":46610,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXL"},"trade":{"ms_of_day":55509218,"sequence":41934097,"size":55,"condition":115,"price":4.27,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"quote":{"ms_of_day":55509221,"bid_size":184,"bid_exchange":29,"bid":50.17,"bid_condition":0,"ask_size":2,"ask_exchange":29,"ask":50.18,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"ohlc":{"ms_of_day":55509221,"open":52.0,"high":58.99,"low":48.74,"close":50.18,"volume":4001599,"count":43351,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TPG"},"trade":{"ms_of_day":55509221,"sequence":41934102,"size":100,"condition":95,"price":50.18,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55509208,"bid_size":1100,"bid_exchange":29,"bid":1.54,"bid_condition":0,"ask_size":1753,"ask_exchange":29,"ask":1.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55509208,"open":1.53,"high":1.84,"low":1.49,"close":1.55,"volume":2297142,"count":9772,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55509208,"sequence":41934083,"size":100,"condition":95,"price":1.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55509208,"bid_size":1100,"bid_exchange":29,"bid":1.54,"bid_condition":0,"ask_size":1753,"ask_exchange":29,"ask":1.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55509208,"open":1.53,"high":1.84,"low":1.49,"close":1.55,"volume":2297242,"count":9773,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55509208,"sequence":41934084,"size":100,"condition":95,"price":1.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55509208,"bid_size":1100,"bid_exchange":29,"bid":1.54,"bid_condition":0,"ask_size":1753,"ask_exchange":29,"ask":1.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55509208,"open":1.53,"high":1.84,"low":1.49,"close":1.55,"volume":2297442,"count":9774,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55509208,"sequence":41934085,"size":200,"condition":95,"price":1.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55509208,"bid_size":1100,"bid_exchange":29,"bid":1.54,"bid_condition":0,"ask_size":1753,"ask_exchange":29,"ask":1.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55509208,"open":1.53,"high":1.84,"low":1.49,"close":1.55,"volume":2297542,"count":9775,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55509208,"sequence":41934086,"size":100,"condition":0,"price":1.555,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"quote":{"ms_of_day":55508232,"bid_size":101,"bid_exchange":29,"bid":231.11,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":231.21,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"ohlc":{"ms_of_day":55509219,"open":227.05,"high":242.1,"low":189.65,"close":230.67,"volume":3386148,"count":61566,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHKP"},"trade":{"ms_of_day":55509219,"sequence":41934100,"size":8,"condition":115,"price":230.6779,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"quote":{"ms_of_day":55503699,"bid_size":6918,"bid_exchange":29,"bid":11.86,"bid_condition":0,"ask_size":3529,"ask_exchange":29,"ask":11.87,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"ohlc":{"ms_of_day":55509220,"open":12.7,"high":13.22,"low":11.31,"close":11.86,"volume":113589817,"count":194462,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STLA"},"trade":{"ms_of_day":55509220,"sequence":41934101,"size":20,"condition":115,"price":11.86,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASAN"},"quote":{"ms_of_day":55504383,"bid_size":19,"bid_exchange":29,"bid":14.86,"bid_condition":0,"ask_size":400,"ask_exchange":29,"ask":14.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASAN"},"ohlc":{"ms_of_day":55509213,"open":19.26,"high":19.86,"low":12.91,"close":14.87,"volume":9035150,"count":118879,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASAN"},"trade":{"ms_of_day":55509213,"sequence":41934089,"size":22,"condition":115,"price":14.87,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55509217,"bid_size":300,"bid_exchange":29,"bid":1.55,"bid_condition":0,"ask_size":2753,"ask_exchange":29,"ask":1.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55509217,"open":1.53,"high":1.84,"low":1.49,"close":1.55,"volume":2297642,"count":9776,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55509217,"sequence":41934094,"size":100,"condition":0,"price":1.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55509217,"bid_size":300,"bid_exchange":29,"bid":1.55,"bid_condition":0,"ask_size":2753,"ask_exchange":29,"ask":1.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55509217,"open":1.53,"high":1.84,"low":1.49,"close":1.55,"volume":2297742,"count":9777,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55509217,"sequence":41934095,"size":100,"condition":0,"price":1.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"quote":{"ms_of_day":55509217,"bid_size":400,"bid_exchange":29,"bid":1.55,"bid_condition":0,"ask_size":2353,"ask_exchange":29,"ask":1.56,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"ohlc":{"ms_of_day":55509217,"open":1.53,"high":1.84,"low":1.49,"close":1.55,"volume":2297842,"count":9778,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AXTI"},"trade":{"ms_of_day":55509217,"sequence":41934096,"size":100,"condition":0,"price":1.55,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"quote":{"ms_of_day":55509138,"bid_size":56,"bid_exchange":29,"bid":92.35,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":92.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"ohlc":{"ms_of_day":55509223,"open":90.92,"high":94.06,"low":85.72,"close":92.36,"volume":5990009,"count":110125,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"trade":{"ms_of_day":55509223,"sequence":41934107,"size":56,"condition":115,"price":92.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"quote":{"ms_of_day":55509138,"bid_size":56,"bid_exchange":29,"bid":92.35,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":92.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"ohlc":{"ms_of_day":55509223,"open":90.92,"high":94.06,"low":85.72,"close":92.36,"volume":5990043,"count":110126,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"trade":{"ms_of_day":55509223,"sequence":41934108,"size":34,"condition":115,"price":92.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"quote":{"ms_of_day":55509138,"bid_size":56,"bid_exchange":29,"bid":92.35,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":92.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"ohlc":{"ms_of_day":55509223,"open":90.92,"high":94.06,"low":85.72,"close":92.36,"volume":5990065,"count":110127,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"trade":{"ms_of_day":55509223,"sequence":41934109,"size":22,"condition":115,"price":92.36,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"quote":{"ms_of_day":55509224,"bid_size":400,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"ohlc":{"ms_of_day":55509224,"open":24.21,"high":24.46,"low":17.46,"close":21.79,"volume":33827366,"count":155169,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"trade":{"ms_of_day":55509224,"sequence":41934110,"size":100,"condition":95,"price":21.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"quote":{"ms_of_day":55509224,"bid_size":400,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":2300,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"ohlc":{"ms_of_day":55509224,"open":24.21,"high":24.46,"low":17.46,"close":21.79,"volume":33827413,"count":155170,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"trade":{"ms_of_day":55509224,"sequence":41934111,"size":47,"condition":115,"price":21.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"quote":{"ms_of_day":55509224,"bid_size":400,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":2358,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"ohlc":{"ms_of_day":55509224,"open":24.21,"high":24.46,"low":17.46,"close":21.79,"volume":33827513,"count":155171,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"trade":{"ms_of_day":55509224,"sequence":41934112,"size":100,"condition":0,"price":21.79,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"quote":{"ms_of_day":55509138,"bid_size":56,"bid_exchange":29,"bid":92.35,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":92.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"ohlc":{"ms_of_day":55509225,"open":90.92,"high":94.06,"low":85.72,"close":92.37,"volume":5990165,"count":110128,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"trade":{"ms_of_day":55509225,"sequence":41934113,"size":100,"condition":0,"price":92.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"quote":{"ms_of_day":55509225,"bid_size":400,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":3059,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"ohlc":{"ms_of_day":55509225,"open":24.21,"high":24.46,"low":17.46,"close":21.79,"volume":33827613,"count":155172,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"trade":{"ms_of_day":55509225,"sequence":41934115,"size":100,"condition":95,"price":21.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"quote":{"ms_of_day":55509225,"bid_size":400,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":4087,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"ohlc":{"ms_of_day":55509225,"open":24.21,"high":24.46,"low":17.46,"close":21.79,"volume":33827813,"count":155173,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"trade":{"ms_of_day":55509225,"sequence":41934116,"size":200,"condition":95,"price":21.79,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"quote":{"ms_of_day":55509225,"bid_size":400,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":4087,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"ohlc":{"ms_of_day":55509225,"open":24.21,"high":24.46,"low":17.46,"close":21.79,"volume":33827913,"count":155174,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"trade":{"ms_of_day":55509225,"sequence":41934117,"size":100,"condition":95,"price":21.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"quote":{"ms_of_day":55509225,"bid_size":400,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"ohlc":{"ms_of_day":55509225,"open":24.21,"high":24.46,"low":17.46,"close":21.79,"volume":33828013,"count":155175,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"trade":{"ms_of_day":55509225,"sequence":41934118,"size":100,"condition":95,"price":21.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"quote":{"ms_of_day":55509225,"bid_size":400,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":200,"ask_exchange":29,"ask":21.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"ohlc":{"ms_of_day":55509225,"open":24.21,"high":24.46,"low":17.46,"close":21.79,"volume":33828066,"count":155176,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"trade":{"ms_of_day":55509225,"sequence":41934119,"size":53,"condition":115,"price":21.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"quote":{"ms_of_day":55509138,"bid_size":56,"bid_exchange":29,"bid":92.35,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":92.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"ohlc":{"ms_of_day":55509226,"open":90.92,"high":94.06,"low":85.72,"close":92.37,"volume":5990265,"count":110129,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"trade":{"ms_of_day":55509226,"sequence":41934121,"size":100,"condition":0,"price":92.375,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPOP"},"quote":{"ms_of_day":55509083,"bid_size":92,"bid_exchange":29,"bid":93.73,"bid_condition":0,"ask_size":84,"ask_exchange":29,"ask":93.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPOP"},"ohlc":{"ms_of_day":55509225,"open":100.33,"high":101.88,"low":88.69,"close":93.75,"volume":3098845,"count":48919,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BPOP"},"trade":{"ms_of_day":55509225,"sequence":41934114,"size":5,"condition":115,"price":93.755,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55508747,"bid_size":415,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":40.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55509222,"open":41.6,"high":44.39,"low":38.8,"close":40.16,"volume":17755350,"count":165875,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55509222,"sequence":41934103,"size":100,"condition":0,"price":40.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55508747,"bid_size":415,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":40.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55509222,"open":41.6,"high":44.39,"low":38.8,"close":40.16,"volume":17755357,"count":165876,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55509222,"sequence":41934104,"size":7,"condition":115,"price":40.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"quote":{"ms_of_day":55508983,"bid_size":15,"bid_exchange":29,"bid":127.74,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":127.84,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"ohlc":{"ms_of_day":55509225,"open":125.01,"high":130.0,"low":125.01,"close":127.8,"volume":537563,"count":20794,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AFG"},"trade":{"ms_of_day":55509225,"sequence":41934120,"size":11,"condition":115,"price":127.8,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55509223,"bid_size":415,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":40.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55509223,"open":41.6,"high":44.39,"low":38.8,"close":40.16,"volume":17755380,"count":165877,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55509223,"sequence":41934105,"size":23,"condition":115,"price":40.16,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"quote":{"ms_of_day":55509223,"bid_size":515,"bid_exchange":29,"bid":40.15,"bid_condition":0,"ask_size":77,"ask_exchange":29,"ask":40.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"ohlc":{"ms_of_day":55509223,"open":41.6,"high":44.39,"low":38.8,"close":40.16,"volume":17755640,"count":165878,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FITB"},"trade":{"ms_of_day":55509223,"sequence":41934106,"size":260,"condition":0,"price":40.16,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"quote":{"ms_of_day":55509227,"bid_size":1596,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"ohlc":{"ms_of_day":55509227,"open":24.21,"high":24.46,"low":17.46,"close":21.79,"volume":33828166,"count":155177,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"trade":{"ms_of_day":55509227,"sequence":41934122,"size":100,"condition":95,"price":21.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"quote":{"ms_of_day":55509227,"bid_size":1596,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"ohlc":{"ms_of_day":55509227,"open":24.21,"high":24.46,"low":17.46,"close":21.79,"volume":33828266,"count":155178,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"trade":{"ms_of_day":55509227,"sequence":41934123,"size":100,"condition":95,"price":21.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"quote":{"ms_of_day":55509227,"bid_size":1596,"bid_exchange":29,"bid":21.78,"bid_condition":0,"ask_size":1300,"ask_exchange":29,"ask":21.8,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"ohlc":{"ms_of_day":55509227,"open":24.21,"high":24.46,"low":17.46,"close":21.79,"volume":33828366,"count":155179,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"KOLD"},"trade":{"ms_of_day":55509227,"sequence":41934124,"size":100,"condition":95,"price":21.79,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"quote":{"ms_of_day":55509138,"bid_size":56,"bid_exchange":29,"bid":92.35,"bid_condition":0,"ask_size":22,"ask_exchange":29,"ask":92.41,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"ohlc":{"ms_of_day":55509227,"open":90.92,"high":94.06,"low":85.72,"close":92.4,"volume":5990266,"count":110130,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STT"},"trade":{"ms_of_day":55509227,"sequence":41934125,"size":1,"condition":115,"price":92.4,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGIH"},"quote":{"ms_of_day":55488341,"bid_size":7,"bid_exchange":29,"bid":69.64,"bid_condition":0,"ask_size":259,"ask_exchange":29,"ask":69.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGIH"},"ohlc":{"ms_of_day":55509228,"open":73.82,"high":76.66,"low":68.37,"close":69.76,"volume":1386187,"count":28341,"date":20250318}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LGIH"},"trade":{"ms_of_day":55509228,"sequence":41934126,"size":3,"condition":115,"price":69.7652,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"quote":{"ms_of_day":55509109,"bid_size":140,"bid_exchange":29,"bid":106.93,"bid_condition":0,"ask_size":229,"ask_exchange":29,"ask":106.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"ohlc":{"ms_of_day":55509233,"open":102.16,"high":116.11,"low":92.11,"close":106.93,"volume":105019006,"count":865920,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AMD"},"trade":{"ms_of_day":55509233,"sequence":41934129,"size":10,"condition":115,"price":106.9399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"quote":{"ms_of_day":55506006,"bid_size":216,"bid_exchange":29,"bid":81.1,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":81.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"ohlc":{"ms_of_day":55509234,"open":81.84,"high":83.99,"low":75.0,"close":81.12,"volume":10573771,"count":143099,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"trade":{"ms_of_day":55509234,"sequence":41934130,"size":100,"condition":0,"price":81.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"quote":{"ms_of_day":55509230,"bid_size":3935,"bid_exchange":29,"bid":12.39,"bid_condition":0,"ask_size":5465,"ask_exchange":29,"ask":12.4,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"ohlc":{"ms_of_day":55509230,"open":11.44,"high":13.66,"low":11.26,"close":12.39,"volume":164138987,"count":358028,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SOFI"},"trade":{"ms_of_day":55509230,"sequence":41934127,"size":900,"condition":0,"price":12.395,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZWS"},"quote":{"ms_of_day":55507903,"bid_size":131,"bid_exchange":29,"bid":33.81,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":33.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZWS"},"ohlc":{"ms_of_day":55509231,"open":32.01,"high":34.58,"low":32.01,"close":33.82,"volume":818216,"count":18802,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZWS"},"trade":{"ms_of_day":55509231,"sequence":41934128,"size":85,"condition":115,"price":33.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"quote":{"ms_of_day":55508584,"bid_size":3036,"bid_exchange":29,"bid":7.91,"bid_condition":0,"ask_size":960,"ask_exchange":29,"ask":7.92,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"ohlc":{"ms_of_day":55509237,"open":8.64,"high":8.94,"low":7.42,"close":7.92,"volume":109492513,"count":287153,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RIOT"},"trade":{"ms_of_day":55509237,"sequence":41934134,"size":27,"condition":96,"price":7.9201,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"quote":{"ms_of_day":55506006,"bid_size":216,"bid_exchange":29,"bid":81.1,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":81.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"ohlc":{"ms_of_day":55509236,"open":81.84,"high":83.99,"low":75.0,"close":81.12,"volume":10573803,"count":143100,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"trade":{"ms_of_day":55509236,"sequence":41934131,"size":32,"condition":115,"price":81.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"quote":{"ms_of_day":55506006,"bid_size":216,"bid_exchange":29,"bid":81.1,"bid_condition":0,"ask_size":300,"ask_exchange":29,"ask":81.14,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"ohlc":{"ms_of_day":55509237,"open":81.84,"high":83.99,"low":75.0,"close":81.12,"volume":10573835,"count":143101,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PEG"},"trade":{"ms_of_day":55509237,"sequence":41934132,"size":32,"condition":115,"price":81.12,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"quote":{"ms_of_day":55509077,"bid_size":9,"bid_exchange":29,"bid":98.51,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":98.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"ohlc":{"ms_of_day":55509239,"open":98.33,"high":110.06,"low":96.11,"close":98.35,"volume":7044741,"count":87327,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PCAR"},"trade":{"ms_of_day":55509239,"sequence":41934137,"size":1,"condition":115,"price":98.3533,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UIS"},"quote":{"ms_of_day":55487314,"bid_size":401,"bid_exchange":29,"bid":4.63,"bid_condition":0,"ask_size":437,"ask_exchange":29,"ask":4.65,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UIS"},"ohlc":{"ms_of_day":55509240,"open":4.03,"high":4.75,"low":3.91,"close":4.64,"volume":1435124,"count":23046,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"UIS"},"trade":{"ms_of_day":55509240,"sequence":41934142,"size":2,"condition":96,"price":4.64,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MC"},"quote":{"ms_of_day":55504877,"bid_size":61,"bid_exchange":29,"bid":59.59,"bid_condition":0,"ask_size":59,"ask_exchange":29,"ask":59.66,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MC"},"ohlc":{"ms_of_day":55509237,"open":63.66,"high":65.29,"low":59.04,"close":59.66,"volume":4692641,"count":53398,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MC"},"trade":{"ms_of_day":55509237,"sequence":41934133,"size":225,"condition":0,"price":59.6699,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"quote":{"ms_of_day":55509017,"bid_size":71,"bid_exchange":29,"bid":54.5,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":54.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"ohlc":{"ms_of_day":55509239,"open":56.59,"high":57.25,"low":52.85,"close":54.47,"volume":16279947,"count":212029,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"trade":{"ms_of_day":55509239,"sequence":41934136,"size":4,"condition":96,"price":54.4778,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"quote":{"ms_of_day":55509206,"bid_size":1274,"bid_exchange":29,"bid":30.23,"bid_condition":0,"ask_size":1107,"ask_exchange":29,"ask":30.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"ohlc":{"ms_of_day":55509240,"open":28.78,"high":30.58,"low":27.28,"close":30.23,"volume":22635446,"count":120553,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CHX"},"trade":{"ms_of_day":55509240,"sequence":41934140,"size":75,"condition":115,"price":30.23,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"quote":{"ms_of_day":55509017,"bid_size":71,"bid_exchange":29,"bid":54.5,"bid_condition":0,"ask_size":48,"ask_exchange":29,"ask":54.51,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"ohlc":{"ms_of_day":55509240,"open":56.59,"high":57.25,"low":52.85,"close":54.47,"volume":16279956,"count":212030,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"D"},"trade":{"ms_of_day":55509240,"sequence":41934141,"size":9,"condition":96,"price":54.4778,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"quote":{"ms_of_day":55508508,"bid_size":1714,"bid_exchange":29,"bid":12.03,"bid_condition":0,"ask_size":1187,"ask_exchange":29,"ask":12.04,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"ohlc":{"ms_of_day":55509241,"open":12.29,"high":13.02,"low":11.02,"close":12.03,"volume":21858079,"count":163032,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AEO"},"trade":{"ms_of_day":55509241,"sequence":41934143,"size":100,"condition":4,"price":12.0323,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"quote":{"ms_of_day":55494087,"bid_size":1637,"bid_exchange":29,"bid":4.54,"bid_condition":0,"ask_size":520,"ask_exchange":29,"ask":4.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"ohlc":{"ms_of_day":55509243,"open":4.61,"high":4.86,"low":4.46,"close":4.55,"volume":3090946,"count":16440,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"trade":{"ms_of_day":55509243,"sequence":41934149,"size":100,"condition":0,"price":4.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EUFN"},"quote":{"ms_of_day":55508770,"bid_size":1705,"bid_exchange":29,"bid":29.18,"bid_condition":0,"ask_size":828,"ask_exchange":29,"ask":29.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EUFN"},"ohlc":{"ms_of_day":55509248,"open":28.42,"high":30.0,"low":27.85,"close":29.19,"volume":5670884,"count":29017,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EUFN"},"trade":{"ms_of_day":55509248,"sequence":41934158,"size":233,"condition":0,"price":29.19,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"quote":{"ms_of_day":55504126,"bid_size":223,"bid_exchange":29,"bid":20.57,"bid_condition":0,"ask_size":102,"ask_exchange":29,"ask":20.59,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"ohlc":{"ms_of_day":55509243,"open":23.03,"high":23.3,"low":20.54,"close":20.58,"volume":1074338,"count":11028,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FDUS"},"trade":{"ms_of_day":55509243,"sequence":41934150,"size":1,"condition":115,"price":20.58,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55509186,"bid_size":205,"bid_exchange":29,"bid":76.78,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":76.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55509241,"open":73.38,"high":104.0,"low":61.67,"close":76.82,"volume":39254314,"count":439368,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55509241,"sequence":41934144,"size":25,"condition":115,"price":76.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVEO"},"quote":{"ms_of_day":55509135,"bid_size":50,"bid_exchange":29,"bid":22.81,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":22.96,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVEO"},"ohlc":{"ms_of_day":55509238,"open":21.0,"high":23.35,"low":19.89,"close":22.82,"volume":303638,"count":7539,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CVEO"},"trade":{"ms_of_day":55509238,"sequence":41934135,"size":1,"condition":115,"price":22.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"quote":{"ms_of_day":55509018,"bid_size":1172,"bid_exchange":29,"bid":19.74,"bid_condition":0,"ask_size":615,"ask_exchange":29,"ask":19.75,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"ohlc":{"ms_of_day":55509249,"open":20.82,"high":21.4,"low":15.01,"close":19.75,"volume":9509397,"count":67701,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MAT"},"trade":{"ms_of_day":55509249,"sequence":41934159,"size":200,"condition":0,"price":19.75,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55509186,"bid_size":205,"bid_exchange":29,"bid":76.78,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":76.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55509241,"open":73.38,"high":104.0,"low":61.67,"close":76.82,"volume":39254389,"count":439369,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55509241,"sequence":41934145,"size":75,"condition":115,"price":76.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASO"},"quote":{"ms_of_day":55503188,"bid_size":205,"bid_exchange":29,"bid":48.56,"bid_condition":0,"ask_size":418,"ask_exchange":29,"ask":48.62,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASO"},"ohlc":{"ms_of_day":55509243,"open":47.57,"high":50.59,"low":44.5,"close":48.59,"volume":7808519,"count":93910,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ASO"},"trade":{"ms_of_day":55509243,"sequence":41934152,"size":57,"condition":115,"price":48.59,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"quote":{"ms_of_day":55506231,"bid_size":60,"bid_exchange":29,"bid":38.86,"bid_condition":0,"ask_size":60,"ask_exchange":29,"ask":38.88,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"ohlc":{"ms_of_day":55509250,"open":34.29,"high":38.91,"low":33.15,"close":38.88,"volume":3165064,"count":61641,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TDS"},"trade":{"ms_of_day":55509250,"sequence":41934161,"size":30,"condition":115,"price":38.88,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55509186,"bid_size":205,"bid_exchange":29,"bid":76.78,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":76.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55509241,"open":73.38,"high":104.0,"low":61.67,"close":76.82,"volume":39254489,"count":439370,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55509241,"sequence":41934146,"size":100,"condition":0,"price":76.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"quote":{"ms_of_day":55494087,"bid_size":1637,"bid_exchange":29,"bid":4.54,"bid_condition":0,"ask_size":520,"ask_exchange":29,"ask":4.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"ohlc":{"ms_of_day":55509243,"open":4.61,"high":4.86,"low":4.46,"close":4.54,"volume":3090947,"count":16441,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"trade":{"ms_of_day":55509243,"sequence":41934153,"size":1,"condition":115,"price":4.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"quote":{"ms_of_day":55494087,"bid_size":1637,"bid_exchange":29,"bid":4.54,"bid_condition":0,"ask_size":520,"ask_exchange":29,"ask":4.55,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"ohlc":{"ms_of_day":55509244,"open":4.61,"high":4.86,"low":4.46,"close":4.54,"volume":3090950,"count":16442,"date":20250319}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"GDRX"},"trade":{"ms_of_day":55509244,"sequence":41934154,"size":3,"condition":115,"price":4.545,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"quote":{"ms_of_day":55509242,"bid_size":253,"bid_exchange":29,"bid":76.78,"bid_condition":0,"ask_size":213,"ask_exchange":29,"ask":76.86,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"ohlc":{"ms_of_day":55509242,"open":73.38,"high":104.0,"low":61.67,"close":76.82,"volume":39254598,"count":439371,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DLTR"},"trade":{"ms_of_day":55509242,"sequence":41934147,"size":109,"condition":0,"price":76.82,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"quote":{"ms_of_day":55509229,"bid_size":22,"bid_exchange":29,"bid":364.8,"bid_condition":0,"ask_size":129,"ask_exchange":29,"ask":364.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"ohlc":{"ms_of_day":55509239,"open":398.13,"high":401.99,"low":346.2,"close":364.95,"volume":14338565,"count":322647,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"HD"},"trade":{"ms_of_day":55509239,"sequence":41934138,"size":1,"condition":115,"price":364.95,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPUS"},"quote":{"ms_of_day":55509229,"bid_size":5720,"bid_exchange":29,"bid":39.93,"bid_condition":0,"ask_size":2700,"ask_exchange":29,"ask":39.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPUS"},"ohlc":{"ms_of_day":55509242,"open":40.89,"high":41.01,"low":39.17,"close":39.94,"volume":964894,"count":19005,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPUS"},"trade":{"ms_of_day":55509242,"sequence":41934148,"size":1,"condition":115,"price":39.94,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55509204,"bid_size":5,"bid_exchange":29,"bid":279.05,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55509250,"open":275.25,"high":391.03,"low":168.5,"close":279.02,"volume":581432992,"count":6834105,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55509250,"sequence":41934160,"size":27,"condition":115,"price":279.02,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"quote":{"ms_of_day":55509228,"bid_size":110,"bid_exchange":29,"bid":112.77,"bid_condition":0,"ask_size":581,"ask_exchange":29,"ask":112.78,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"ohlc":{"ms_of_day":55509240,"open":124.56,"high":149.019,"low":87.514,"close":112.777,"volume":1947846792,"count":10742195,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NVDA"},"trade":{"ms_of_day":55509240,"sequence":41934139,"size":9,"condition":115,"price":112.7778,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPUS"},"quote":{"ms_of_day":55509229,"bid_size":5720,"bid_exchange":29,"bid":39.93,"bid_condition":0,"ask_size":2700,"ask_exchange":29,"ask":39.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPUS"},"ohlc":{"ms_of_day":55509243,"open":40.89,"high":41.01,"low":39.17,"close":39.93,"volume":964895,"count":19006,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPUS"},"trade":{"ms_of_day":55509243,"sequence":41934151,"size":1,"condition":115,"price":39.9399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"quote":{"ms_of_day":55507986,"bid_size":80,"bid_exchange":29,"bid":35.69,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":35.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"ohlc":{"ms_of_day":55509253,"open":36.02,"high":36.72,"low":33.45,"close":35.7,"volume":6919247,"count":92584,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"trade":{"ms_of_day":55509253,"sequence":41934166,"size":90,"condition":115,"price":35.7041,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRME"},"quote":{"ms_of_day":55486338,"bid_size":831,"bid_exchange":29,"bid":2.02,"bid_condition":0,"ask_size":6863,"ask_exchange":29,"ask":2.03,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRME"},"ohlc":{"ms_of_day":55509245,"open":2.0,"high":2.4,"low":1.7,"close":2.025,"volume":6998097,"count":34085,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PRME"},"trade":{"ms_of_day":55509245,"sequence":41934155,"size":300,"condition":0,"price":2.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"quote":{"ms_of_day":55506422,"bid_size":3578,"bid_exchange":29,"bid":7.53,"bid_condition":0,"ask_size":3873,"ask_exchange":29,"ask":7.54,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"ohlc":{"ms_of_day":55509247,"open":7.05,"high":7.79,"low":6.09,"close":7.53,"volume":55416043,"count":188358,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AUR"},"trade":{"ms_of_day":55509247,"sequence":41934156,"size":50,"condition":115,"price":7.5358,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKST"},"quote":{"ms_of_day":55483060,"bid_size":2,"bid_exchange":29,"bid":12.7,"bid_condition":0,"ask_size":150,"ask_exchange":29,"ask":12.73,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKST"},"ohlc":{"ms_of_day":55509248,"open":11.29,"high":12.945,"low":10.93,"close":12.715,"volume":568632,"count":10890,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PKST"},"trade":{"ms_of_day":55509248,"sequence":41934157,"size":1,"condition":115,"price":12.715,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZWS"},"quote":{"ms_of_day":55507903,"bid_size":131,"bid_exchange":29,"bid":33.81,"bid_condition":0,"ask_size":121,"ask_exchange":29,"ask":33.83,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZWS"},"ohlc":{"ms_of_day":55509251,"open":32.01,"high":34.58,"low":32.01,"close":33.82,"volume":818222,"count":18803,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ZWS"},"trade":{"ms_of_day":55509251,"sequence":41934162,"size":6,"condition":115,"price":33.82,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"quote":{"ms_of_day":55507986,"bid_size":80,"bid_exchange":29,"bid":35.69,"bid_condition":0,"ask_size":94,"ask_exchange":29,"ask":35.72,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"ohlc":{"ms_of_day":55509255,"open":36.02,"high":36.72,"low":33.45,"close":35.7,"volume":6919268,"count":92585,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TOST"},"trade":{"ms_of_day":55509255,"sequence":41934168,"size":21,"condition":96,"price":35.7086,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPUS"},"quote":{"ms_of_day":55509229,"bid_size":5720,"bid_exchange":29,"bid":39.93,"bid_condition":0,"ask_size":2700,"ask_exchange":29,"ask":39.94,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPUS"},"ohlc":{"ms_of_day":55509255,"open":40.89,"high":41.01,"low":39.17,"close":39.93,"volume":964896,"count":19007,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"SPUS"},"trade":{"ms_of_day":55509255,"sequence":41934169,"size":1,"condition":96,"price":39.9399,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"quote":{"ms_of_day":55509018,"bid_size":88,"bid_exchange":29,"bid":168.83,"bid_condition":0,"ask_size":12,"ask_exchange":29,"ask":168.85,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"ohlc":{"ms_of_day":55509255,"open":173.06,"high":179.24,"low":164.0,"close":168.84,"volume":19973685,"count":306351,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PG"},"trade":{"ms_of_day":55509255,"sequence":41934170,"size":2,"condition":115,"price":168.84,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509256,"bid_size":100,"bid_exchange":29,"bid":27.28,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509256,"open":27.98,"high":29.0,"low":26.21,"close":27.32,"volume":5908284,"count":89376,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509256,"sequence":41934171,"size":24,"condition":115,"price":27.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509256,"bid_size":100,"bid_exchange":29,"bid":27.28,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509256,"open":27.98,"high":29.0,"low":26.21,"close":27.32,"volume":5908384,"count":89377,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509256,"sequence":41934172,"size":100,"condition":95,"price":27.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509256,"bid_size":100,"bid_exchange":29,"bid":27.28,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509256,"open":27.98,"high":29.0,"low":26.21,"close":27.31,"volume":5908394,"count":89378,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509256,"sequence":41934173,"size":10,"condition":115,"price":27.31,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509256,"bid_size":100,"bid_exchange":29,"bid":27.28,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509256,"open":27.98,"high":29.0,"low":26.21,"close":27.3,"volume":5908494,"count":89379,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509256,"sequence":41934174,"size":100,"condition":95,"price":27.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509256,"bid_size":100,"bid_exchange":29,"bid":27.28,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509256,"open":27.98,"high":29.0,"low":26.21,"close":27.29,"volume":5908554,"count":89380,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509256,"sequence":41934175,"size":60,"condition":115,"price":27.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509256,"bid_size":100,"bid_exchange":29,"bid":27.28,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509256,"open":27.98,"high":29.0,"low":26.21,"close":27.29,"volume":5908654,"count":89381,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509256,"sequence":41934176,"size":100,"condition":95,"price":27.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509256,"bid_size":100,"bid_exchange":29,"bid":27.28,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509256,"open":27.98,"high":29.0,"low":26.21,"close":27.29,"volume":5908754,"count":89382,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509256,"sequence":41934177,"size":100,"condition":95,"price":27.29,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509256,"bid_size":100,"bid_exchange":29,"bid":27.28,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509256,"open":27.98,"high":29.0,"low":26.21,"close":27.32,"volume":5908854,"count":89383,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509256,"sequence":41934178,"size":100,"condition":0,"price":27.32,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509256,"bid_size":100,"bid_exchange":29,"bid":27.28,"bid_condition":0,"ask_size":153,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509256,"open":27.98,"high":29.0,"low":26.21,"close":27.32,"volume":5908904,"count":89384,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509256,"sequence":41934179,"size":50,"condition":115,"price":27.32,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENFN"},"quote":{"ms_of_day":55495224,"bid_size":1088,"bid_exchange":29,"bid":11.15,"bid_condition":0,"ask_size":2004,"ask_exchange":29,"ask":11.16,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENFN"},"ohlc":{"ms_of_day":55509256,"open":11.39,"high":11.39,"low":11.0,"close":11.15,"volume":545694,"count":9000,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ENFN"},"trade":{"ms_of_day":55509256,"sequence":41934180,"size":1,"condition":115,"price":11.15,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509256,"bid_size":630,"bid_exchange":29,"bid":27.29,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509256,"open":27.98,"high":29.0,"low":26.21,"close":27.32,"volume":5909004,"count":89385,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509256,"sequence":41934181,"size":100,"condition":0,"price":27.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509257,"bid_size":661,"bid_exchange":29,"bid":27.29,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509257,"open":27.98,"high":29.0,"low":26.21,"close":27.32,"volume":5909014,"count":89386,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509257,"sequence":41934182,"size":10,"condition":115,"price":27.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509257,"bid_size":661,"bid_exchange":29,"bid":27.29,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509257,"open":27.98,"high":29.0,"low":26.21,"close":27.32,"volume":5909024,"count":89387,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509257,"sequence":41934183,"size":10,"condition":115,"price":27.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509257,"bid_size":661,"bid_exchange":29,"bid":27.29,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509257,"open":27.98,"high":29.0,"low":26.21,"close":27.32,"volume":5909114,"count":89388,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509257,"sequence":41934185,"size":90,"condition":115,"price":27.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509257,"bid_size":50,"bid_exchange":29,"bid":27.32,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509257,"open":27.98,"high":29.0,"low":26.21,"close":27.32,"volume":5909120,"count":89389,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509257,"sequence":41934186,"size":6,"condition":115,"price":27.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509257,"bid_size":364,"bid_exchange":29,"bid":27.32,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509257,"open":27.98,"high":29.0,"low":26.21,"close":27.32,"volume":5909170,"count":89390,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509257,"sequence":41934187,"size":50,"condition":115,"price":27.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509257,"bid_size":190,"bid_exchange":29,"bid":27.29,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509257,"open":27.98,"high":29.0,"low":26.21,"close":27.32,"volume":5909264,"count":89391,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509257,"sequence":41934188,"size":94,"condition":115,"price":27.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509257,"bid_size":190,"bid_exchange":29,"bid":27.29,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509257,"open":27.98,"high":29.0,"low":26.21,"close":27.32,"volume":5909314,"count":89392,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509257,"sequence":41934189,"size":50,"condition":115,"price":27.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509257,"bid_size":190,"bid_exchange":29,"bid":27.29,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509257,"open":27.98,"high":29.0,"low":26.21,"close":27.32,"volume":5909316,"count":89393,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509257,"sequence":41934190,"size":2,"condition":115,"price":27.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509257,"bid_size":90,"bid_exchange":29,"bid":27.29,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509257,"open":27.98,"high":29.0,"low":26.21,"close":27.32,"volume":5909366,"count":89394,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509257,"sequence":41934191,"size":50,"condition":115,"price":27.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGL"},"quote":{"ms_of_day":55502384,"bid_size":2275,"bid_exchange":29,"bid":4.6,"bid_condition":0,"ask_size":306,"ask_exchange":29,"ask":4.61,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGL"},"ohlc":{"ms_of_day":55509253,"open":3.6386,"high":4.675,"low":3.46,"close":4.605,"volume":10057315,"count":42788,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"AGL"},"trade":{"ms_of_day":55509253,"sequence":41934167,"size":72,"condition":115,"price":4.605,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"quote":{"ms_of_day":55509206,"bid_size":20749,"bid_exchange":29,"bid":11.07,"bid_condition":0,"ask_size":18102,"ask_exchange":29,"ask":11.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"ohlc":{"ms_of_day":55509257,"open":12.46,"high":12.76,"low":6.92,"close":11.07,"volume":697943433,"count":1313869,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLL"},"trade":{"ms_of_day":55509257,"sequence":41934184,"size":400,"condition":0,"price":11.0707,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"quote":{"ms_of_day":55506516,"bid_size":145,"bid_exchange":29,"bid":78.51,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":78.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"ohlc":{"ms_of_day":55509252,"open":103.57,"high":111.09,"low":75.21,"close":78.55,"volume":7510662,"count":127644,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"trade":{"ms_of_day":55509252,"sequence":41934163,"size":28,"condition":115,"price":78.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"quote":{"ms_of_day":55506516,"bid_size":145,"bid_exchange":29,"bid":78.51,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":78.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"ohlc":{"ms_of_day":55509253,"open":103.57,"high":111.09,"low":75.21,"close":78.55,"volume":7510693,"count":127645,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"trade":{"ms_of_day":55509253,"sequence":41934165,"size":31,"condition":115,"price":78.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"quote":{"ms_of_day":55509257,"bid_size":540,"bid_exchange":29,"bid":18.66,"bid_condition":0,"ask_size":348,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"ohlc":{"ms_of_day":55509259,"open":18.42,"high":20.8,"low":16.49,"close":18.67,"volume":6067226,"count":53471,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"trade":{"ms_of_day":55509259,"sequence":41934206,"size":28,"condition":115,"price":18.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"quote":{"ms_of_day":55503187,"bid_size":84,"bid_exchange":29,"bid":78.23,"bid_condition":0,"ask_size":24,"ask_exchange":29,"ask":78.28,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"ohlc":{"ms_of_day":55509259,"open":81.06,"high":83.58,"low":77.11,"close":78.26,"volume":2634815,"count":60253,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"IFF"},"trade":{"ms_of_day":55509259,"sequence":41934205,"size":8,"condition":115,"price":78.265,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509257,"bid_size":90,"bid_exchange":29,"bid":27.29,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509257,"open":27.98,"high":29.0,"low":26.21,"close":27.32,"volume":5909371,"count":89395,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509257,"sequence":41934192,"size":5,"condition":115,"price":27.32,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509257,"bid_size":290,"bid_exchange":29,"bid":27.29,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509257,"open":27.98,"high":29.0,"low":26.21,"close":27.29,"volume":5909372,"count":89396,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509257,"sequence":41934193,"size":1,"condition":115,"price":27.29,"exchange":11,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLT"},"quote":{"ms_of_day":55509205,"bid_size":722,"bid_exchange":29,"bid":15.2,"bid_condition":0,"ask_size":3200,"ask_exchange":29,"ask":15.22,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLT"},"ohlc":{"ms_of_day":55509252,"open":14.03,"high":16.57,"low":9.45,"close":15.2,"volume":14816427,"count":64635,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLT"},"trade":{"ms_of_day":55509252,"sequence":41934164,"size":400,"condition":0,"price":15.202,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509257,"bid_size":290,"bid_exchange":29,"bid":27.29,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509257,"open":27.98,"high":29.0,"low":26.21,"close":27.32,"volume":5909382,"count":89397,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509257,"sequence":41934194,"size":10,"condition":115,"price":27.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509257,"bid_size":290,"bid_exchange":29,"bid":27.29,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509257,"open":27.98,"high":29.0,"low":26.21,"close":27.32,"volume":5909582,"count":89398,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509257,"sequence":41934195,"size":200,"condition":0,"price":27.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509257,"bid_size":290,"bid_exchange":29,"bid":27.29,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509257,"open":27.98,"high":29.0,"low":26.21,"close":27.32,"volume":5909613,"count":89399,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509257,"sequence":41934197,"size":31,"condition":115,"price":27.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509257,"bid_size":390,"bid_exchange":29,"bid":27.29,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509257,"open":27.98,"high":29.0,"low":26.21,"close":27.32,"volume":5909713,"count":89400,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509257,"sequence":41934198,"size":100,"condition":0,"price":27.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509257,"bid_size":390,"bid_exchange":29,"bid":27.3,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509258,"open":27.98,"high":29.0,"low":26.21,"close":27.32,"volume":5909853,"count":89401,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509258,"sequence":41934199,"size":140,"condition":0,"price":27.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509257,"bid_size":390,"bid_exchange":29,"bid":27.3,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509258,"open":27.98,"high":29.0,"low":26.21,"close":27.32,"volume":5909869,"count":89402,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509258,"sequence":41934200,"size":16,"condition":115,"price":27.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509257,"bid_size":390,"bid_exchange":29,"bid":27.3,"bid_condition":0,"ask_size":53,"ask_exchange":29,"ask":27.33,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509258,"open":27.98,"high":29.0,"low":26.21,"close":27.32,"volume":5910003,"count":89403,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509258,"sequence":41934201,"size":134,"condition":0,"price":27.32,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGX"},"quote":{"ms_of_day":55462430,"bid_size":5,"bid_exchange":29,"bid":166.14,"bid_condition":0,"ask_size":18,"ask_exchange":29,"ask":166.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGX"},"ohlc":{"ms_of_day":55509257,"open":170.67,"high":176.11,"low":160.01,"close":166.18,"volume":1120502,"count":33893,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"DGX"},"trade":{"ms_of_day":55509257,"sequence":41934196,"size":1,"condition":115,"price":166.1849,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509259,"bid_size":100,"bid_exchange":29,"bid":27.27,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":27.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509259,"open":27.98,"high":29.0,"low":26.21,"close":27.3,"volume":5910103,"count":89404,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509259,"sequence":41934202,"size":100,"condition":95,"price":27.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509259,"bid_size":100,"bid_exchange":29,"bid":27.27,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":27.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509259,"open":27.98,"high":29.0,"low":26.21,"close":27.3,"volume":5910293,"count":89405,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509259,"sequence":41934203,"size":190,"condition":95,"price":27.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509259,"bid_size":100,"bid_exchange":29,"bid":27.27,"bid_condition":0,"ask_size":9,"ask_exchange":29,"ask":27.31,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509259,"open":27.98,"high":29.0,"low":26.21,"close":27.3,"volume":5910393,"count":89406,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509259,"sequence":41934204,"size":100,"condition":95,"price":27.3,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"quote":{"ms_of_day":55508095,"bid_size":1650,"bid_exchange":29,"bid":107.73,"bid_condition":0,"ask_size":5006,"ask_exchange":29,"ask":107.74,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"ohlc":{"ms_of_day":55509263,"open":108.35,"high":110.37,"low":107.64,"close":107.73,"volume":34634887,"count":79276,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LQD"},"trade":{"ms_of_day":55509263,"sequence":41934208,"size":27,"condition":115,"price":107.735,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STIP"},"quote":{"ms_of_day":55508770,"bid_size":900,"bid_exchange":29,"bid":103.07,"bid_condition":0,"ask_size":712,"ask_exchange":29,"ask":103.08,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STIP"},"ohlc":{"ms_of_day":55509263,"open":102.66,"high":103.09,"low":102.39,"close":103.07,"volume":588326,"count":3734,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STIP"},"trade":{"ms_of_day":55509263,"sequence":41934209,"size":41,"condition":115,"price":103.0798,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"quote":{"ms_of_day":55478312,"bid_size":75,"bid_exchange":29,"bid":8.46,"bid_condition":0,"ask_size":56,"ask_exchange":29,"ask":8.47,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"ohlc":{"ms_of_day":55509264,"open":9.73,"high":11.76,"low":8.14,"close":8.45,"volume":1543188,"count":19511,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"RCUS"},"trade":{"ms_of_day":55509264,"sequence":41934211,"size":300,"condition":4,"price":8.4588,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TARS"},"quote":{"ms_of_day":55478222,"bid_size":20,"bid_exchange":29,"bid":50.29,"bid_condition":0,"ask_size":20,"ask_exchange":29,"ask":50.35,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TARS"},"ohlc":{"ms_of_day":55509269,"open":45.1,"high":52.79,"low":43.69,"close":50.34,"volume":2884656,"count":41537,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TARS"},"trade":{"ms_of_day":55509269,"sequence":41934224,"size":14,"condition":115,"price":50.3497,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"quote":{"ms_of_day":55508060,"bid_size":201,"bid_exchange":29,"bid":62.56,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":62.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"ohlc":{"ms_of_day":55509264,"open":64.11,"high":66.99,"low":61.12,"close":62.6,"volume":18188723,"count":215582,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"APTV"},"trade":{"ms_of_day":55509264,"sequence":41934213,"size":10,"condition":96,"price":62.6013,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"quote":{"ms_of_day":55509257,"bid_size":540,"bid_exchange":29,"bid":18.66,"bid_condition":0,"ask_size":348,"ask_exchange":29,"ask":18.68,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"ohlc":{"ms_of_day":55509260,"open":18.42,"high":20.8,"low":16.49,"close":18.67,"volume":6067326,"count":53472,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"BTSG"},"trade":{"ms_of_day":55509260,"sequence":41934207,"size":100,"condition":0,"price":18.67,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STE"},"quote":{"ms_of_day":55501210,"bid_size":16,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":225.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STE"},"ohlc":{"ms_of_day":55509267,"open":230.77,"high":233.0,"low":217.68,"close":224.99,"volume":1104182,"count":41290,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STE"},"trade":{"ms_of_day":55509267,"sequence":41934216,"size":2,"condition":115,"price":224.9972,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"quote":{"ms_of_day":55506516,"bid_size":145,"bid_exchange":29,"bid":78.51,"bid_condition":0,"ask_size":115,"ask_exchange":29,"ask":78.6,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"ohlc":{"ms_of_day":55509268,"open":103.57,"high":111.09,"low":75.21,"close":78.55,"volume":7510722,"count":127646,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANF"},"trade":{"ms_of_day":55509268,"sequence":41934220,"size":29,"condition":115,"price":78.55,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509266,"bid_size":200,"bid_exchange":29,"bid":27.27,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":27.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509268,"open":27.98,"high":29.0,"low":26.21,"close":27.3,"volume":5910397,"count":89407,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509268,"sequence":41934219,"size":4,"condition":115,"price":27.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509266,"bid_size":200,"bid_exchange":29,"bid":27.27,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":27.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509268,"open":27.98,"high":29.0,"low":26.21,"close":27.3,"volume":5910401,"count":89408,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509268,"sequence":41934221,"size":4,"condition":115,"price":27.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"quote":{"ms_of_day":55503333,"bid_size":2728,"bid_exchange":29,"bid":24.44,"bid_condition":0,"ask_size":3636,"ask_exchange":29,"ask":24.45,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"ohlc":{"ms_of_day":55509275,"open":24.74,"high":24.74,"low":24.13,"close":24.44,"volume":3025791,"count":21178,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JWN"},"trade":{"ms_of_day":55509275,"sequence":41934230,"size":100,"condition":0,"price":24.445,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"quote":{"ms_of_day":55503186,"bid_size":8,"bid_exchange":29,"bid":824.62,"bid_condition":0,"ask_size":4,"ask_exchange":29,"ask":825.13,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"ohlc":{"ms_of_day":55509263,"open":918.5,"high":936.0,"low":781.0,"close":824.83,"volume":10619587,"count":393266,"date":20250303}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"LLY"},"trade":{"ms_of_day":55509263,"sequence":41934210,"size":5,"condition":115,"price":824.8361,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509266,"bid_size":200,"bid_exchange":29,"bid":27.27,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":27.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509268,"open":27.98,"high":29.0,"low":26.21,"close":27.3,"volume":5910405,"count":89409,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509268,"sequence":41934222,"size":4,"condition":115,"price":27.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"quote":{"ms_of_day":55508497,"bid_size":60,"bid_exchange":29,"bid":17.01,"bid_condition":0,"ask_size":362,"ask_exchange":29,"ask":17.05,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"ohlc":{"ms_of_day":55509264,"open":17.0,"high":22.99,"low":16.01,"close":17.02,"volume":434153,"count":7673,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"MDWD"},"trade":{"ms_of_day":55509264,"sequence":41934212,"size":100,"condition":0,"price":17.025,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"quote":{"ms_of_day":55509204,"bid_size":5,"bid_exchange":29,"bid":279.05,"bid_condition":0,"ask_size":104,"ask_exchange":29,"ask":279.11,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"ohlc":{"ms_of_day":55509265,"open":275.25,"high":391.03,"low":168.5,"close":279.11,"volume":581433032,"count":6834106,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TSLA"},"trade":{"ms_of_day":55509265,"sequence":41934214,"size":40,"condition":115,"price":279.11,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGSH"},"quote":{"ms_of_day":55488054,"bid_size":12187,"bid_exchange":29,"bid":58.56,"bid_condition":0,"ask_size":29279,"ask_exchange":29,"ask":58.57,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGSH"},"ohlc":{"ms_of_day":55509267,"open":58.44,"high":58.58,"low":58.41,"close":58.56,"volume":3769074,"count":9076,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VGSH"},"trade":{"ms_of_day":55509267,"sequence":41934215,"size":72,"condition":115,"price":58.5659,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USCB"},"quote":{"ms_of_day":55486400,"bid_size":54,"bid_exchange":29,"bid":18.67,"bid_condition":0,"ask_size":25,"ask_exchange":29,"ask":18.81,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USCB"},"ohlc":{"ms_of_day":55509267,"open":19.74,"high":20.6,"low":16.31,"close":18.74,"volume":362392,"count":3689,"date":20250310}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"USCB"},"trade":{"ms_of_day":55509267,"sequence":41934217,"size":10,"condition":115,"price":18.74,"exchange":1,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEU"},"quote":{"ms_of_day":55476499,"bid_size":5,"bid_exchange":29,"bid":554.9,"bid_condition":0,"ask_size":1,"ask_exchange":29,"ask":555.67,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEU"},"ohlc":{"ms_of_day":55509268,"open":552.72,"high":565.64,"low":505.4,"close":555.2,"volume":217890,"count":18978,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"NEU"},"trade":{"ms_of_day":55509268,"sequence":41934218,"size":80,"condition":115,"price":555.205,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPTA"},"quote":{"ms_of_day":55508579,"bid_size":747,"bid_exchange":29,"bid":11.17,"bid_condition":0,"ask_size":600,"ask_exchange":29,"ask":11.19,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPTA"},"ohlc":{"ms_of_day":55509269,"open":8.55,"high":11.8,"low":8.55,"close":11.18,"volume":4501441,"count":42907,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PPTA"},"trade":{"ms_of_day":55509269,"sequence":41934223,"size":11,"condition":115,"price":11.18,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANIP"},"quote":{"ms_of_day":55505988,"bid_size":302,"bid_exchange":29,"bid":68.69,"bid_condition":0,"ask_size":112,"ask_exchange":29,"ask":68.9,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANIP"},"ohlc":{"ms_of_day":55509269,"open":59.43,"high":70.55,"low":56.81,"close":68.79,"volume":1892836,"count":25375,"date":20250304}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"ANIP"},"trade":{"ms_of_day":55509269,"sequence":41934225,"size":3,"condition":115,"price":68.795,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STE"},"quote":{"ms_of_day":55501210,"bid_size":16,"bid_exchange":29,"bid":224.88,"bid_condition":0,"ask_size":30,"ask_exchange":29,"ask":225.17,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STE"},"ohlc":{"ms_of_day":55509269,"open":230.77,"high":233.0,"low":217.68,"close":224.99,"volume":1104183,"count":41291,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"STE"},"trade":{"ms_of_day":55509269,"sequence":41934226,"size":1,"condition":115,"price":224.9972,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509266,"bid_size":200,"bid_exchange":29,"bid":27.27,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":27.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509272,"open":27.98,"high":29.0,"low":26.21,"close":27.3,"volume":5910409,"count":89410,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509272,"sequence":41934227,"size":4,"condition":115,"price":27.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55501212,"bid_size":17,"bid_exchange":29,"bid":89.72,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":89.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55509275,"open":85.93,"high":92.05,"low":84.01,"close":89.73,"volume":3991737,"count":85419,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55509275,"sequence":41934231,"size":100,"condition":4,"price":89.7328,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"quote":{"ms_of_day":55509266,"bid_size":200,"bid_exchange":29,"bid":27.27,"bid_condition":0,"ask_size":136,"ask_exchange":29,"ask":27.32,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"ohlc":{"ms_of_day":55509272,"open":27.98,"high":29.0,"low":26.21,"close":27.3,"volume":5910444,"count":89411,"date":20250311}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CWAN"},"trade":{"ms_of_day":55509272,"sequence":41934228,"size":35,"condition":115,"price":27.3,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"quote":{"ms_of_day":55508456,"bid_size":200,"bid_exchange":29,"bid":4.09,"bid_condition":0,"ask_size":10,"ask_exchange":29,"ask":4.15,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"ohlc":{"ms_of_day":55509277,"open":0.6689,"high":6.66,"low":0.65,"close":4.09,"volume":28292419,"count":105429,"date":20250312}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"VVPR"},"trade":{"ms_of_day":55509277,"sequence":41934234,"size":100,"condition":0,"price":4.09,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"quote":{"ms_of_day":55508940,"bid_size":715,"bid_exchange":29,"bid":53.23,"bid_condition":0,"ask_size":900,"ask_exchange":29,"ask":53.24,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"ohlc":{"ms_of_day":55509275,"open":54.6,"high":58.15,"low":51.77,"close":53.23,"volume":20383426,"count":174044,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"JEPQ"},"trade":{"ms_of_day":55509275,"sequence":41934232,"size":39,"condition":115,"price":53.235,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55501212,"bid_size":17,"bid_exchange":29,"bid":89.72,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":89.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55509278,"open":85.93,"high":92.05,"low":84.01,"close":89.73,"volume":3991740,"count":85420,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55509278,"sequence":41934235,"size":3,"condition":115,"price":89.7328,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWG"},"quote":{"ms_of_day":55508236,"bid_size":500,"bid_exchange":29,"bid":0.1683,"bid_condition":0,"ask_size":100,"ask_exchange":29,"ask":0.1709,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWG"},"ohlc":{"ms_of_day":55509278,"open":0.166,"high":0.1757,"low":0.1518,"close":0.1708,"volume":2100745,"count":2113,"date":20250314}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"TWG"},"trade":{"ms_of_day":55509278,"sequence":41934236,"size":4,"condition":115,"price":0.1708,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"quote":{"ms_of_day":55501212,"bid_size":17,"bid_exchange":29,"bid":89.72,"bid_condition":0,"ask_size":105,"ask_exchange":29,"ask":89.77,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"ohlc":{"ms_of_day":55509278,"open":85.93,"high":92.05,"low":84.01,"close":89.73,"volume":3991750,"count":85421,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CCK"},"trade":{"ms_of_day":55509278,"sequence":41934237,"size":10,"condition":115,"price":89.7328,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"quote":{"ms_of_day":55496660,"bid_size":22,"bid_exchange":29,"bid":431.59,"bid_condition":0,"ask_size":62,"ask_exchange":29,"ask":432.26,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"ohlc":{"ms_of_day":55509279,"open":397.88,"high":441.05,"low":365.77,"close":431.6,"volume":1915884,"count":57773,"date":20250307}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"CASY"},"trade":{"ms_of_day":55509279,"sequence":41934238,"size":2,"condition":115,"price":431.6,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"quote":{"ms_of_day":55509272,"bid_size":200,"bid_exchange":29,"bid":15.74,"bid_condition":0,"ask_size":506,"ask_exchange":29,"ask":16.0,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"ohlc":{"ms_of_day":55509273,"open":16.0,"high":16.27,"low":15.79,"close":15.94,"volume":347383,"count":1850,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"FFC"},"trade":{"ms_of_day":55509273,"sequence":41934229,"size":100,"condition":0,"price":15.945,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"quote":{"ms_of_day":55508741,"bid_size":1194,"bid_exchange":29,"bid":23.78,"bid_condition":0,"ask_size":6900,"ask_exchange":29,"ask":23.79,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"ohlc":{"ms_of_day":55509277,"open":24.03,"high":24.47,"low":22.95,"close":23.78,"volume":9085653,"count":19221,"date":20250305}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"EWA"},"trade":{"ms_of_day":55509277,"sequence":41934233,"size":17,"condition":115,"price":23.7801,"exchange":57,"date":20250327}}
{"header":{"type":"QUOTE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"quote":{"ms_of_day":55509277,"bid_size":104,"bid_exchange":29,"bid":256.64,"bid_condition":0,"ask_size":21,"ask_exchange":29,"ask":256.97,"ask_condition":0,"date":20250327}}
{"header":{"type":"OHLC","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"ohlc":{"ms_of_day":55509279,"open":251.16,"high":286.0,"low":235.0,"close":256.81,"volume":5230461,"count":126354,"date":20250306}}
{"header":{"type":"TRADE","status":"CONNECTED"},"contract":{"security_type":"STOCK","root":"PWR"},"trade":{"ms_of_day":55509279,"sequence":41934239,"size":